ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

616
028300/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191400,133766349850,72000,72000,72000,72000,51746
20250314,191300,133766349850,72000,72000,72000,72000,0
20250314,191200,133766349850,72000,72000,72000,72000,0
20250314,191100,133766349850,72000,72000,72000,72000,0
20250314,191000,133766349850,72000,72000,72000,72000,0
20250314,190900,133766349850,72000,72000,72000,72000,0
20250314,190800,133766349850,72000,72000,72000,72000,0
20250314,190700,133766349850,72000,72000,72000,72000,0
20250314,190600,133766349850,72000,72000,72000,72000,0
20250314,190500,133766349850,72000,72000,72000,72000,0
20250314,190400,133766349850,72000,72000,72000,72000,0
20250314,190300,133766349850,72000,72000,72000,72000,0
20250314,190200,133766349850,72000,72000,72000,72000,0
20250314,190100,133766349850,72000,72000,72000,72000,0
20250314,190000,133766349850,72000,72000,72000,72000,0
20250314,185900,133766349850,72000,72000,72000,72000,0
20250314,185800,133766349850,72000,72000,72000,72000,0
20250314,185700,133766349850,72000,72000,72000,72000,0
20250314,185600,133766349850,72000,72000,72000,72000,0
20250314,185500,133766349850,72000,72000,72000,72000,0
20250314,185400,133766349850,72000,72000,72000,72000,0
20250314,185300,133766349850,72000,72000,72000,72000,0
20250314,185200,133766349850,72000,72000,72000,72000,0
20250314,185100,133766349850,72000,72000,72000,72000,0
20250314,185000,133766349850,72000,72000,72000,72000,0
20250314,184900,133766349850,72000,72000,72000,72000,0
20250314,184800,133766349850,72000,72000,72000,72000,0
20250314,184700,133766349850,72000,72000,72000,72000,0
20250314,184600,133766349850,72000,72000,72000,72000,0
20250314,184500,133766349850,72000,72000,72000,72000,0
20250314,184400,133766349850,72000,72000,72000,72000,51746
20250314,184300,133766349850,72000,72000,72000,72000,0
20250314,184200,133766349850,72000,72000,72000,72000,0
20250314,184100,133766349850,72000,72000,72000,72000,0
20250314,184000,133766349850,72000,72000,72000,72000,0
20250314,183900,133766349850,72000,72000,72000,72000,0
20250314,183800,133766349850,72000,72000,72000,72000,0
20250314,183700,133766349850,72000,72000,72000,72000,0
20250314,183600,133766349850,72000,72000,72000,72000,0
20250314,183500,133766349850,72000,72000,72000,72000,0
20250314,183400,133766349850,72000,72000,72000,72000,0
20250314,183300,133766349850,72000,72000,72000,72000,0
20250314,183200,133766349850,72000,72000,72000,72000,0
20250314,183100,133766349850,72000,72000,72000,72000,0
20250314,183000,133766349850,72000,72000,72000,72000,0
20250314,182900,133766349850,72000,72000,72000,72000,0
20250314,182800,133766349850,72000,72000,72000,72000,0
20250314,182700,133766349850,72000,72000,72000,72000,0
20250314,182600,133766349850,72000,72000,72000,72000,0
20250314,182500,133766349850,72000,72000,72000,72000,0
20250314,182400,133766349850,72000,72000,72000,72000,0
20250314,182300,133766349850,72000,72000,72000,72000,0
20250314,182200,133766349850,72000,72000,72000,72000,0
20250314,182100,133766349850,72000,72000,72000,72000,0
20250314,182000,133766349850,72000,72000,72000,72000,0
20250314,181900,133766349850,72000,72000,72000,72000,0
20250314,181800,133766349850,72000,72000,72000,72000,0
20250314,181700,133766349850,72000,72000,72000,72000,0
20250314,181600,133766349850,72000,72000,72000,72000,0
20250314,181500,133766349850,72000,72000,72000,72000,0
20250314,181400,133766349850,72000,72000,72000,72000,51746
20250314,181300,133766349850,72000,72000,72000,72000,0
20250314,181200,133766349850,72000,72000,72000,72000,0
20250314,181100,133766349850,72000,72000,72000,72000,0
20250314,181000,133766349850,72000,72000,72000,72000,0
20250314,180900,133766349850,72000,72000,72000,72000,0
20250314,180800,133766349850,72000,72000,72000,72000,0
20250314,180700,133766349850,72000,72000,72000,72000,0
20250314,180600,133766349850,72000,72000,72000,72000,0
20250314,180500,133766349850,72000,72000,72000,72000,0
20250314,180400,133766349850,72000,72000,72000,72000,0
20250314,180300,133766349850,72000,72000,72000,72000,0
20250314,180200,133766349850,72000,72000,72000,72000,0
20250314,180100,133766349850,72000,72000,72000,72000,0
20250314,180000,133766349850,72000,72000,72000,72000,0
20250314,175900,133766349850,72000,72000,72000,72000,0
20250314,175800,133766349850,72000,72000,72000,72000,0
20250314,175700,133766349850,72000,72000,72000,72000,0
20250314,175600,133766349850,72000,72000,72000,72000,0
20250314,175500,133766349850,72000,72000,72000,72000,0
20250314,175400,133766349850,72000,72000,72000,72000,0
20250314,175300,133766349850,72000,72000,72000,72000,0
20250314,175200,133766349850,72000,72000,72000,72000,0
20250314,175100,133766349850,72000,72000,72000,72000,0
20250314,175000,133766349850,72000,72000,72000,72000,0
20250314,174900,133766349850,72000,72000,72000,72000,0
20250314,174800,133766349850,72000,72000,72000,72000,0
20250314,174700,133766349850,72000,72000,72000,72000,0
20250314,174600,133766349850,72000,72000,72000,72000,0
20250314,174500,133766349850,72000,72000,72000,72000,0
20250314,174400,133766349850,72000,72000,72000,72000,51746
20250314,174300,133766349850,72000,72000,72000,72000,0
20250314,174200,133766349850,72000,72000,72000,72000,0
20250314,174100,133766349850,72000,72000,72000,72000,0
20250314,174000,133766349850,72000,72000,72000,72000,0
20250314,173900,133766349850,72000,72000,72000,72000,0
20250314,173800,133766349850,72000,72000,72000,72000,0
20250314,173700,133766349850,72000,72000,72000,72000,0
20250314,173600,133766349850,72000,72000,72000,72000,0
20250314,173500,133766349850,72000,72000,72000,72000,0
20250314,173400,133766349850,72000,72000,72000,72000,0
20250314,173300,133766349850,72000,72000,72000,72000,0
20250314,173200,133766349850,72000,72000,72000,72000,0
20250314,173100,133766349850,72000,72000,72000,72000,0
20250314,173000,133766349850,72000,72000,72000,72000,0
20250314,172900,133766349850,72000,72000,72000,72000,0
20250314,172800,133766349850,72000,72000,72000,72000,0
20250314,172700,133766349850,72000,72000,72000,72000,0
20250314,172600,133766349850,72000,72000,72000,72000,0
20250314,172500,133766349850,72000,72000,72000,72000,0
20250314,172400,133766349850,72000,72000,72000,72000,0
20250314,172300,133766349850,72000,72000,72000,72000,0
20250314,172200,133766349850,72000,72000,72000,72000,0
20250314,172100,133766349850,72000,72000,72000,72000,0
20250314,172000,133766349850,72000,72000,72000,72000,0
20250314,171900,133766349850,72000,72000,72000,72000,0
20250314,171800,133766349850,72000,72000,72000,72000,0
20250314,171700,133766349850,72000,72000,72000,72000,0
20250314,171600,133766349850,72000,72000,72000,72000,0
20250314,171500,133766349850,72000,72000,72000,72000,0
20250314,171400,133766349850,72000,72000,72000,72000,51746
20250314,171300,133766349850,72000,72000,72000,72000,0
20250314,171200,133766349850,72000,72000,72000,72000,0
20250314,171100,133766349850,72000,72000,72000,72000,0
20250314,171000,133766349850,72000,72000,72000,72000,0
20250314,170900,133766349850,72000,72000,72000,72000,0
20250314,170800,133766349850,72000,72000,72000,72000,0
20250314,170700,133766349850,72000,72000,72000,72000,0
20250314,170600,133766349850,72000,72000,72000,72000,0
20250314,170500,133766349850,72000,72000,72000,72000,0
20250314,170400,133766349850,72000,72000,72000,72000,0
20250314,170300,133766349850,72000,72000,72000,72000,0
20250314,170200,133766349850,72000,72000,72000,72000,0
20250314,170100,133766349850,72000,72000,72000,72000,0
20250314,170000,133766349850,72000,72000,72000,72000,0
20250314,165900,133766349850,72000,72000,72000,72000,0
20250314,165800,133766349850,72000,72000,72000,72000,0
20250314,165700,133766349850,72000,72000,72000,72000,0
20250314,165600,133766349850,72000,72000,72000,72000,0
20250314,165500,133766349850,72000,72000,72000,72000,0
20250314,165400,133766349850,72000,72000,72000,72000,0
20250314,165300,133766349850,72000,72000,72000,72000,0
20250314,165200,133766349850,72000,72000,72000,72000,0
20250314,165100,133766349850,72000,72000,72000,72000,0
20250314,165000,133766349850,72000,72000,72000,72000,0
20250314,164900,133766349850,72000,72000,72000,72000,0
20250314,164800,133766349850,72000,72000,72000,72000,0
20250314,164700,133766349850,72000,72000,72000,72000,0
20250314,164600,133766349850,72000,72000,72000,72000,0
20250314,164500,133766349850,72000,72000,72000,72000,0
20250314,164400,133766349850,72000,72000,72000,72000,51746
20250314,164300,133766349850,72000,72000,72000,72000,0
20250314,164200,133766349850,72000,72000,72000,72000,0
20250314,164100,133766349850,72000,72000,72000,72000,0
20250314,164000,133766349850,72000,72000,72000,72000,0
20250314,163900,133766349850,72000,72000,72000,72000,0
20250314,163800,133766349850,72000,72000,72000,72000,0
20250314,163700,133766349850,72000,72000,72000,72000,0
20250314,163600,133766349850,72000,72000,72000,72000,0
20250314,163500,133766349850,72000,72000,72000,72000,0
20250314,163400,133766349850,72000,72000,72000,72000,0
20250314,163300,133766349850,72000,72000,72000,72000,0
20250314,163200,133766349850,72000,72000,72000,72000,0
20250314,163100,133766349850,72000,72000,72000,72000,0
20250314,163000,133766349850,72000,72000,72000,72000,0
20250314,162900,133766349850,72000,72000,72000,72000,0
20250314,162800,133766349850,72000,72000,72000,72000,0
20250314,162700,133766349850,72000,72000,72000,72000,0
20250314,162600,133766349850,72000,72000,72000,72000,0
20250314,162500,133766349850,72000,72000,72000,72000,0
20250314,162400,133766349850,72000,72000,72000,72000,0
20250314,162300,133766349850,72000,72000,72000,72000,0
20250314,162200,133766349850,72000,72000,72000,72000,0
20250314,162100,133766349850,72000,72000,72000,72000,0
20250314,162000,133766349850,72000,72000,72000,72000,0
20250314,161900,133766349850,72000,72000,72000,72000,0
20250314,161800,133766349850,72000,72000,72000,72000,0
20250314,161700,133766349850,72000,72000,72000,72000,0
20250314,161600,133766349850,72000,72000,72000,72000,0
20250314,161500,133766349850,72000,72000,72000,72000,0
20250314,161400,133766349850,72000,72000,72000,72000,51746
20250314,161300,133766349850,72000,72000,72000,72000,0
20250314,161200,133766349850,72000,72000,72000,72000,0
20250314,161100,133766349850,72000,72000,72000,72000,0
20250314,161000,133766349850,72000,72000,72000,72000,0
20250314,160900,133766349850,72000,72000,72000,72000,0
20250314,160800,133766349850,72000,72000,72000,72000,0
20250314,160700,133766349850,72000,72000,72000,72000,0
20250314,160600,133766349850,72000,72000,72000,72000,0
20250314,160500,133766349850,72000,72000,72000,72000,0
20250314,160400,133766349850,72000,72000,72000,72000,0
20250314,160300,133766349850,72000,72000,72000,72000,0
20250314,160200,133766349850,72000,72000,72000,72000,0
20250314,160100,133766349850,72000,72000,72000,72000,0
20250314,160000,133766349850,72000,72000,72000,72000,0
20250314,155900,133766349850,72000,72000,72000,72000,0
20250314,155800,133766349850,72000,72000,72000,72000,0
20250314,155700,133766349850,72000,72000,72000,72000,0
20250314,155600,133766349850,72000,72000,72000,72000,0
20250314,155500,133766349850,72000,72000,72000,72000,0
20250314,155400,133766349850,72000,72000,72000,72000,0
20250314,155300,133766349850,72000,72000,72000,72000,0
20250314,155200,133766349850,72000,72000,72000,72000,0
20250314,155100,133766349850,72000,72000,72000,72000,0
20250314,155000,133766349850,72000,72000,72000,72000,0
20250314,154900,133766349850,72000,72000,72000,72000,0
20250314,154800,133766349850,72000,72000,72000,72000,0
20250314,154700,133766349850,72000,72000,72000,72000,0
20250314,154600,133766349850,72000,72000,72000,72000,0
20250314,154500,133766349850,72000,72000,72000,72000,0
20250314,154400,133766349850,72000,72000,72000,72000,51746
20250314,154300,133766349850,72000,72000,72000,72000,0
20250314,154200,133766349850,72000,72000,72000,72000,0
20250314,154100,133766349850,72000,72000,72000,72000,0
20250314,154000,133766349850,72000,72000,72000,72000,0
20250314,153900,133766349850,72000,72000,72000,72000,0
20250314,153800,133766349850,72000,72000,72000,72000,0
20250314,153700,133766349850,72000,72000,72000,72000,0
20250314,153600,133766349850,72000,72000,72000,72000,0
20250314,153500,133766349850,72000,72000,72000,72000,0
20250314,153400,133766349850,72000,72000,72000,72000,0
20250314,153300,133766349850,72000,72000,72000,72000,0
20250314,153200,133766349850,72000,72000,72000,72000,0
20250314,153100,133766349850,72000,72000,72000,72000,0
20250314,153000,133766349850,72000,72000,72000,72000,51746
20250314,152900,130040637850,72200,72200,72200,72200,0
20250314,152800,130040637850,72200,72200,72200,72200,0
20250314,152700,130040637850,72200,72200,72200,72200,0
20250314,152600,130040637850,72200,72200,72200,72200,0
20250314,152500,130040637850,72200,72200,72200,72200,0
20250314,152400,130040637850,72200,72200,72200,72200,0
20250314,152300,130040637850,72200,72200,72200,72200,0
20250314,152200,130040637850,72200,72200,72200,72200,0
20250314,152100,130040637850,72200,72200,72200,72200,0
20250314,152000,130040637850,72200,72200,72200,72200,0
20250314,151900,130040637850,72200,72200,72300,72100,11906
20250314,151800,129181181300,72300,72250,72300,72200,6954
20250314,151700,128679023850,72300,72300,72300,72200,8563
20250314,151600,128060483500,72300,72300,72300,72200,3753
20250314,151500,127789290550,72300,72300,72400,72200,6812
20250314,151400,127296987850,72300,72400,72500,72300,5662
20250314,151300,126887153150,72400,72700,72700,72400,7285
20250314,151200,126358826850,72600,72700,72700,72600,8002
20250314,151100,125777820450,72700,72800,72800,72700,6900
20250314,151000,125276096650,72800,72750,72800,72600,4129
20250314,150900,124975927650,72700,72700,72800,72600,4073
20250314,150800,124679898800,72700,72600,72700,72600,1887
20250314,150700,124542796550,72700,72800,72800,72600,5788
20250314,150600,124121931450,72800,72800,72800,72700,2454
20250314,150500,123943347050,72800,72700,72800,72600,5102
20250314,150400,123572324150,72700,72700,72700,72600,3180
20250314,150300,123341238250,72700,72600,72700,72600,3203
20250314,150200,123108489700,72700,72700,72800,72600,2878
20250314,150100,122899321700,72700,72700,72800,72600,8242
20250314,150000,122300169350,72700,72500,72700,72500,8413
20250314,145900,121689019650,72500,72400,72600,72400,5156
20250314,145800,121315297150,72500,72500,72500,72400,3287
20250314,145700,121077234350,72500,72500,72600,72400,5008
20250314,145600,120714378300,72500,72600,72600,72400,2864
20250314,145500,120506805750,72500,72600,72650,72400,6607
20250314,145400,120027689250,72600,72500,72800,72300,8995
20250314,145300,119374856100,72500,72100,72500,72000,11405
20250314,145200,118551285800,72100,72100,72100,72000,21227
20250314,145100,117022526500,72100,72100,72200,72000,8255
20250314,145000,116427478300,72200,72200,72200,72100,9290
20250314,144900,115757464100,72100,72300,72400,72100,9256
20250314,144800,115089047350,72300,72300,72400,72300,5109
20250314,144700,114719608100,72300,72400,72400,72300,1567
20250314,144600,114606276700,72400,72300,72400,72200,8182
20250314,144500,114014917150,72200,72500,72500,72200,10019
20250314,144400,113290025400,72500,72500,72600,72400,11509
20250314,144300,112455624250,72500,72700,72700,72500,9880
20250314,144200,111738601600,72600,72700,72800,72600,6350
20250314,144100,111277019600,72700,72700,72800,72700,905
20250314,144000,111211192850,72800,72800,72800,72700,1832
20250314,143900,111077937250,72800,72900,72900,72700,3380
20250314,143800,110831883900,72900,73000,73000,72800,4102
20250314,143700,110532738700,73100,73000,73100,73000,3631
20250314,143600,110267674000,73000,73000,73000,72900,1424
20250314,143500,110163747550,73000,73000,73000,72900,818
20250314,143400,110104056700,72950,73000,73000,72900,988
20250314,143300,110031989450,72900,72800,72900,72800,9878
20250314,143200,109311959150,72700,72700,72900,72700,7396
20250314,143100,108773855650,72700,72800,72900,72700,4265
20250314,143000,108463358950,72800,72900,73000,72800,4285
20250314,142900,108151250750,72900,73000,73000,72800,4044
20250314,142800,107856466650,73000,73100,73100,72900,10005
20250314,142700,107126015750,73100,73200,73200,73100,5244
20250314,142600,106742669450,73100,73200,73250,73100,1328
20250314,142500,106645546450,73200,73200,73300,73100,1598
20250314,142400,106528573000,73200,73400,73400,73100,4205
20250314,142300,106220721300,73400,73500,73500,73300,5182
20250314,142200,105840561300,73500,73500,73500,73400,823
20250314,142100,105780131150,73400,73500,73500,73400,688
20250314,142000,105729582050,73500,73400,73500,73400,2048
20250314,141900,105579072000,73500,73500,73500,73400,915
20250314,141800,105511841550,73400,73400,73500,73400,1230
20250314,141700,105421538300,73400,73400,73500,73400,4229
20250314,141600,105111123500,73400,73350,73400,73300,2284
20250314,141500,104943506150,73400,73400,73400,73300,391
20250314,141400,104914819100,73300,73400,73400,73300,613
20250314,141300,104869862600,73400,73400,73400,73300,1303
20250314,141200,104774347200,73300,73300,73400,73200,637
20250314,141100,104727651900,73300,73300,73400,73200,358
20250314,141000,104701416900,73300,73300,73400,73200,1995
20250314,140900,104555182050,73250,73300,73300,73250,609
20250314,140800,104510551600,73300,73200,73300,73200,754
20250314,140700,104455289300,73300,73200,73300,73200,1272
20250314,140600,104362128500,73300,73200,73300,73100,2992
20250314,140500,104143046000,73100,73200,73200,73100,1168
20250314,140400,104057592650,73200,73200,73250,73100,3116
20250314,140300,103829524500,73200,73200,73300,73200,801
20250314,140200,103770883650,73200,73400,73400,73200,4669
20250314,140100,103428672150,73400,73500,73600,73400,3256
20250314,140000,103189413250,73600,73600,73600,73500,571
20250314,135900,103147417500,73600,73600,73600,73500,855
20250314,135800,103084489900,73600,73600,73700,73550,2293
20250314,135700,102915722300,73600,73650,73700,73600,1266
20250314,135600,102822525050,73700,73600,73700,73600,462
20250314,135500,102788483100,73600,73800,73800,73600,1773
20250314,135400,102657818800,73700,73800,73800,73700,831
20250314,135300,102596554050,73800,73700,73800,73700,850
20250314,135200,102533852750,73600,73800,73800,73600,3807
20250314,135100,102253385050,73800,73800,73800,73700,1901
20250314,135000,102113114650,73800,73800,73800,73700,912
20250314,134900,102045835350,73800,73800,73900,73800,2656
20250314,134800,101849740750,73800,73700,73900,73700,1522
20250314,134700,101737428650,73700,73600,73800,73600,1280
20250314,134600,101643108850,73600,73600,73600,73600,934
20250314,134500,101574366450,73600,73500,73600,73500,1657
20250314,134400,101452504050,73450,73500,73500,73400,760
20250314,134300,101396662100,73500,73500,73500,73400,960
20250314,134200,101326146100,73500,73500,73600,73400,460
20250314,134100,101292362500,73600,73600,73600,73400,387
20250314,134000,101263909200,73600,73550,73600,73500,1785
20250314,133900,101132562500,73600,73300,73600,73250,2962
20250314,133800,100915143500,73300,73350,73400,73300,1727
20250314,133700,100788553750,73400,73450,73500,73300,1522
20250314,133600,100676889300,73450,73600,73600,73400,3189
20250314,133500,100442605050,73600,73600,73700,73500,2115
20250314,133400,100286940950,73700,73600,73700,73500,2816
20250314,133300,100079550950,73600,73700,73700,73500,3440
20250314,133200,99826187450,73700,73500,73700,73500,2384
20250314,133100,99650726750,73500,73400,73700,73400,4026
20250314,133000,99354662650,73300,73200,73400,73100,5324
20250314,132900,98964855850,73200,73100,73200,73100,1660
20250314,132800,98843401750,73100,72800,73100,72700,7538
20250314,132700,98293522150,72900,72800,72900,72800,2050
20250314,132600,98144278400,72800,72700,72900,72700,7401
20250314,132500,97605913350,72800,72900,72900,72700,6092
20250314,132400,97162208250,72900,73100,73100,72900,9837
20250314,132300,96444261000,73100,73100,73100,73000,4016
20250314,132200,96151065600,73100,73200,73200,73000,5338
20250314,132100,95760945500,73100,73100,73200,73100,1295
20250314,132000,95666263200,73100,73100,73200,73000,2559
20250314,131900,95479251400,73100,73100,73200,73100,2394
20250314,131800,95304222000,73100,73100,73300,73000,11771
20250314,131700,94443355750,73150,73200,73200,73100,2496
20250314,131600,94260857600,73200,73250,73300,73200,3590
20250314,131500,93998051750,73300,73300,73300,73200,1004
20250314,131400,93924505750,73300,73300,73400,73200,4021
20250314,131300,93630000650,73300,73300,73300,73200,1501
20250314,131200,93520075550,73200,73300,73300,73200,1979
20250314,131100,93375178650,73300,73300,73300,73200,2868
20250314,131000,93164976350,73200,73400,73400,73200,6435
20250314,130900,92693107400,73500,73500,73500,73400,1161
20250314,130800,92607841400,73400,73600,73600,73400,1323
20250314,130700,92510631550,73600,73500,73600,73400,6399
20250314,130600,92040472350,73500,73600,73700,73500,1721
20250314,130500,91913833400,73600,73500,73600,73400,2420
20250314,130400,91735976900,73500,73600,73700,73400,12457
20250314,130300,90820120500,73600,73800,73800,73600,4246
20250314,130200,90507226600,73800,73900,73900,73700,3794
20250314,130100,90227159200,73900,73800,73900,73800,1770
20250314,130000,90096359050,73800,73900,73900,73800,638
20250314,125900,90049269150,73900,73900,73900,73800,387
20250314,125800,90020691950,73800,73900,73900,73800,336
20250314,125700,89995867800,73800,73900,73900,73800,1456
20250314,125600,89888386300,73900,73800,73900,73800,407
20250314,125500,89858323800,73800,73800,73900,73800,1084
20250314,125400,89778257000,73800,73800,73900,73800,917
20250314,125300,89710582300,73800,73900,73900,73800,1742
20250314,125200,89582013000,73900,73900,73900,73800,355
20250314,125100,89555800200,73800,73800,73900,73800,715
20250314,125000,89503018800,73800,73900,73900,73800,410
20250314,124900,89472745800,73900,73800,73900,73800,935
20250314,124800,89403717700,73800,73900,74000,73800,2398
20250314,124700,89226647600,73900,73800,73900,73800,1274
20250314,124600,89132608000,73900,73900,73900,73800,1930
20250314,124500,88990100000,73900,74000,74000,73800,2370
20250314,124400,88814958450,73900,74100,74100,73900,2361
20250314,124300,88640245850,74100,74100,74100,74000,644
20250314,124200,88592560900,74100,74200,74200,74100,1691
20250314,124100,88467221150,74200,74200,74200,74100,979
20250314,124000,88394640950,74200,74200,74200,74100,4447
20250314,123900,88064875250,74100,74000,74200,74000,834
20250314,123800,88003082450,74000,74000,74000,74000,3605
20250314,123700,87736312450,74000,74000,74000,73900,999
20250314,123600,87662431850,73900,74000,74000,73900,1856
20250314,123500,87525197750,74000,73900,74000,73900,600
20250314,123400,87480812850,73900,73800,73900,73800,2194
20250314,123300,87318678450,73900,73900,73900,73800,607
20250314,123200,87273849900,73900,73900,73900,73800,456
20250314,123100,87240170600,73900,73900,73900,73800,1309
20250314,123000,87143516400,73800,73900,73900,73800,239
20250314,122900,87125870100,73900,73900,73900,73800,642
20250314,122800,87078479850,73900,73900,73900,73800,659
20250314,122700,87029800500,73900,73900,73900,73800,479
20250314,122600,86994414800,73900,73900,73900,73800,316
20250314,122500,86971083400,73900,73800,73900,73800,1058
20250314,122400,86892922100,73900,73800,73900,73800,183
20250314,122300,86879406900,73800,74000,74000,73800,4823
20250314,122200,86523259900,74000,74000,74000,73900,553
20250314,122100,86482338000,74000,73900,74000,73900,509
20250314,122000,86444709900,73900,74000,74000,73900,945
20250314,121900,86374831850,73950,74000,74000,73900,948
20250314,121800,86304682750,74000,73900,74000,73850,1466
20250314,121700,86196332900,73800,73900,73900,73800,581
20250314,121600,86153411600,73900,73700,73900,73700,431
20250314,121500,86121602800,73700,73800,73900,73700,1243
20250314,121400,86029942900,73800,73800,73900,73800,388
20250314,121300,86001306100,73800,73700,73900,73700,1297
20250314,121200,85905552550,73700,73700,73700,73600,1027
20250314,121100,85829882000,73700,73700,73700,73600,1612
20250314,121000,85711225200,73600,73800,73800,73600,1480
20250314,120900,85602189300,73700,73800,73800,73700,874
20250314,120800,85537761350,73800,73600,73800,73600,1321
20250314,120700,85440388250,73700,73600,73700,73500,1951
20250314,120600,85296849850,73600,73700,73750,73500,5307
20250314,120500,84906226800,73700,73900,73900,73700,3031
20250314,120400,84682653150,73800,73900,73900,73800,1611
20250314,120300,84563681100,73900,73950,73950,73800,1105
20250314,120200,84482101700,73900,73900,74000,73900,1095
20250314,120100,84401176350,73900,74000,74000,73900,1491
20250314,120000,84290973850,74000,73900,74000,73800,1634
20250314,115900,84170158450,73900,73900,73950,73850,2431
20250314,115800,83990506600,74000,73800,74000,73700,2483
20250314,115700,83807078250,73800,73900,74000,73700,4328
20250314,115600,83487849450,73900,73900,74000,73700,6663
20250314,115500,82995867800,73900,74100,74100,73800,7526
20250314,115400,82439027950,74100,74100,74200,74100,1774
20250314,115300,82307551850,74100,74200,74300,74100,3682
20250314,115200,82034428200,74200,74300,74300,74200,5442
20250314,115100,81630435500,74300,74400,74400,74300,1010
20250314,115000,81555374000,74400,74400,74450,74300,1362
20250314,114900,81454122900,74400,74500,74500,74400,1466
20250314,114800,81345013600,74500,74500,74500,74400,635
20250314,114700,81297744450,74400,74500,74500,74400,657
20250314,114600,81248840150,74400,74500,74600,74400,1582
20250314,114500,81130978950,74500,74500,74600,74450,850
20250314,114400,81067654850,74500,74500,74500,74400,1169
20250314,114300,80980652350,74500,74500,74500,74400,673
20250314,114200,80930519950,74500,74600,74600,74400,1292
20250314,114100,80834273000,74600,74600,74600,74500,325
20250314,114000,80810032650,74550,74550,74600,74500,1833
20250314,113900,80673447600,74600,74300,74600,74300,1538
20250314,113800,80558927900,74300,74300,74400,74200,5829
20250314,113700,80125853500,74300,74500,74500,74300,4382
20250314,113600,79799810600,74500,74500,74600,74400,1560
20250314,113500,79683598750,74500,74500,74600,74400,3905
20250314,113400,79392664050,74500,74500,74600,74500,2378
20250314,113300,79215477250,74600,74600,74650,74500,2060
20250314,113200,79061815350,74600,74600,74700,74500,785
20250314,113100,79003252850,74600,74700,74800,74600,4914
20250314,113000,78636453750,74700,74900,74900,74700,2896
20250314,112900,78419982450,74800,74800,74900,74800,1875
20250314,112800,78279660550,74900,74900,74900,74800,638
20250314,112700,78231914950,74900,74800,74900,74800,452
20250314,112600,78198071850,74900,74900,75000,74800,1140
20250314,112500,78112687250,74900,75000,75000,74800,1808
20250314,112400,77977195450,75000,74900,75000,74900,888
20250314,112300,77910677300,74900,75000,75000,74850,1805
20250314,112200,77775480150,74900,74900,75000,74900,628
20250314,112100,77728440300,75000,75000,75000,74900,1334
20250314,112000,77628446100,75000,75000,75050,74900,1264
20250314,111900,77533693950,75000,75000,75000,74900,933
20250314,111800,77463722800,74900,75100,75100,74900,1645
20250314,111700,77340333200,75100,75100,75200,75100,878
20250314,111600,77274385200,75100,75200,75200,75100,282
20250314,111500,77253190700,75200,75100,75300,75100,1475
20250314,111400,77142240300,75100,75100,75100,75100,351
20250314,111300,77115880200,75100,74900,75200,74800,4111
20250314,111200,76807614700,74900,74800,75000,74800,1296
20250314,111100,76710550500,74900,74800,75000,74800,2044
20250314,111000,76557480650,74900,75000,75100,74800,3815
20250314,110900,76271476700,75000,75200,75300,75000,5984
20250314,110800,75821963200,75200,75400,75400,75200,1945
20250314,110700,75675574700,75400,75400,75400,75300,1665
20250314,110600,75550151900,75400,75400,75500,75350,842
20250314,110500,75486638200,75400,75400,75500,75300,1065
20250314,110400,75406318750,75400,75450,75450,75300,3934
20250314,110300,75109719050,75400,75500,75500,75400,607
20250314,110200,75063931100,75500,75500,75500,75400,2333
20250314,110100,74887857000,75500,75500,75500,75400,972
20250314,110000,74814512700,75400,75400,75500,75300,3486
20250314,105900,74551545300,75300,75400,75400,75300,1087
20250314,105800,74469597000,75400,75400,75500,75300,2605
20250314,105700,74273179100,75400,75300,75400,75300,1155
20250314,105600,74186143250,75300,75300,75400,75300,782
20250314,105500,74127246450,75300,75200,75400,75200,2062
20250314,105400,73971952650,75300,75400,75400,75100,2824
20250314,105300,73759524400,75300,75400,75500,75200,2601
20250314,105200,73563556250,75400,75450,75500,75300,2881
20250314,105100,73346258400,75400,75200,75400,75200,2492
20250314,105000,73158462500,75200,75100,75200,75100,2320
20250314,104900,72984162200,75200,75300,75300,75100,1444
20250314,104800,72875544700,75300,75200,75300,75100,2148
20250314,104700,72714023700,75200,75300,75300,75200,3146
20250314,104600,72477367500,75300,75400,75450,75300,3238
20250314,104500,72233319600,75400,75300,75500,75200,7993
20250314,104400,71630826600,75300,74800,75300,74800,8666
20250314,104300,70980935800,74800,74900,74900,74800,2086
20250314,104200,70824871750,74800,74800,74900,74800,1036
20250314,104100,70747339250,74800,74800,74900,74700,1896
20250314,104000,70605535050,74800,74800,74900,74700,1950
20250314,103900,70459676300,74900,74900,75000,74700,4943
20250314,103800,70089624850,74900,74800,74900,74700,3762
20250314,103700,69808103650,74800,74600,74900,74500,3084
20250314,103600,69577575500,74500,74500,74600,74400,4718
20250314,103500,69226084500,74500,74300,74600,74200,8329
20250314,103400,68606896500,74300,74550,74600,74200,9769
20250314,103300,67879906200,74500,74700,74700,74500,6246
20250314,103200,67413957500,74700,74800,74900,74700,4274
20250314,103100,67094535250,74850,74900,74900,74700,2587
20250314,103000,66900984000,74900,74900,74900,74800,3049
20250314,102900,66672867750,74800,74800,74900,74700,6218
20250314,102800,66207841350,74900,75150,75200,74700,13691
20250314,102700,65181631500,75100,75300,75600,75100,4611
20250314,102600,64834171200,75300,75600,75600,75100,7137
20250314,102500,64296876750,75400,75600,75700,75400,9062
20250314,102400,63611919650,75700,75700,75800,75600,6809
20250314,102300,63096523350,75800,75700,75850,75600,7482
20250314,102200,62529870100,75700,75300,75700,75300,12222
20250314,102100,61606765550,75300,75800,75800,75000,23061
20250314,102000,59869068750,75700,75900,76100,75700,18817
20250314,101900,58440569350,75800,77300,77300,75700,42227
20250314,101800,55203537500,77300,76900,77300,76500,36811
20250314,101700,52372138200,76800,76000,77000,75900,55281
20250314,101600,48144788450,76000,75400,76000,75300,18139
20250314,101500,46771874500,75400,75200,75400,75100,14468
20250314,101400,45683439350,75200,74900,75200,74800,18363
20250314,101300,44306263900,74900,75000,75000,74700,14951
20250314,101200,43186634100,75000,74500,75000,74500,18179
20250314,101100,41828235100,74500,74200,74500,74100,7614
20250314,101000,41262253850,74200,74200,74200,74100,2911
20250314,100900,41046306300,74100,74100,74200,74000,1539
20250314,100800,40932256900,74100,74100,74200,74000,2753
20250314,100700,40728119200,74100,74100,74300,74000,9514
20250314,100600,40022806800,74100,73800,74100,73750,10674
20250314,100500,39233099600,73800,73800,73800,73700,1835
20250314,100400,39097788100,73800,73700,73800,73600,1921
20250314,100300,38956212400,73700,73700,73700,73600,710
20250314,100200,38903939000,73700,73700,73700,73600,634
20250314,100100,38857221150,73700,73600,73700,73500,1900
20250314,100000,38717306050,73600,73550,73700,73500,2812
20250314,095900,38510315450,73550,73500,73700,73400,4036
20250314,095800,38213463050,73400,73650,73700,73400,3451
20250314,095700,37959738750,73600,73700,73700,73500,3073
20250314,095600,37733515650,73700,73800,73800,73600,1634
20250314,095500,37613113550,73700,74000,74000,73700,6033
20250314,095400,37167541050,74000,73900,74000,73800,2123
20250314,095300,37010619450,73900,73900,74000,73800,1354
20250314,095200,36910605350,73900,73800,73900,73800,3055
20250314,095100,36684969650,73800,73850,73900,73700,2890
20250314,095000,36471624250,73850,73800,73900,73700,2375
20250314,094900,36296351950,73800,73800,73800,73700,1497
20250314,094800,36185883050,73700,73600,73800,73600,1471
20250314,094700,36077492800,73600,73550,73700,73500,4396
20250314,094600,35754259150,73500,73900,73900,73500,4002
20250314,094500,35459590550,73900,74100,74100,73700,5745
20250314,094400,35034431650,74100,74200,74200,74100,5245
20250314,094300,34645568800,74200,74100,74300,74100,7961
20250314,094200,34055196400,74200,74200,74200,74000,4929
20250314,094100,33689745700,74200,74100,74300,74000,15257
20250314,094000,32557720450,74100,73700,74100,73700,5829
20250314,093900,32126579450,73700,73600,73800,73500,2591
20250314,093800,31935733550,73600,73700,73700,73500,2779
20250314,093700,31731184850,73700,73800,73900,73500,5143
20250314,093600,31352308650,73800,73900,74100,73800,14230
20250314,093500,30300065150,73900,73800,73900,73500,7837
20250314,093400,29721797400,73750,73500,73800,73400,6235
20250314,093300,29262588200,73500,73500,73500,73400,1398
20250314,093200,29159898300,73500,73500,73600,73400,2543
20250314,093100,28973016800,73400,73600,73700,73400,6702
20250314,093000,28479478700,73600,73300,73700,73200,4135
20250314,092900,28175556900,73300,73500,73500,73200,5060
20250314,092800,27804485000,73400,73400,73550,73300,4301
20250314,092700,27488667600,73400,73600,73700,73300,9015
20250314,092600,26825395300,73600,73200,73600,73150,10020
20250314,092500,26090250950,73150,72900,73200,72900,9483
20250314,092400,25397407300,72900,72900,73000,72800,4022
20250314,092300,25104186350,73000,73000,73000,72800,4271
20250314,092200,24792730150,72900,72800,73100,72700,8439
20250314,092100,24177221550,72800,72700,72800,72600,1819
20250314,092000,24044927150,72800,73000,73000,72500,8377
20250314,091900,23435907200,72900,72700,73200,72600,15229
20250314,091800,22325007350,72700,72200,72800,72100,11243
20250314,091700,21509702200,72200,71900,72400,71700,18528
20250314,091600,20173169300,72000,72200,72300,71500,49826
20250314,091500,16593006250,72300,72500,72600,72200,10255
20250314,091400,15851041100,72500,72800,72800,72500,12260
20250314,091300,14961628300,72700,73000,73000,72500,5965
20250314,091200,14528242100,72900,73000,73100,72500,13271
20250314,091100,13561842350,73000,72900,73100,72800,8185
20250314,091000,12964812900,72800,73200,73200,72600,13347
20250314,090900,11993102050,73200,72900,73400,72800,10659
20250314,090800,11213923200,72800,72900,73000,72800,10934
20250314,090700,10416963300,72900,73000,73200,72800,8289
20250314,090600,9812419000,73100,73500,73600,72900,11584
20250314,090500,8964955050,73500,74000,74100,73300,11559
20250314,090400,8111765950,74100,73500,74200,73400,16592
20250314,090300,6884782450,73500,72800,73500,72700,17696
20250314,090200,5591928700,72800,72400,73200,72400,25660
20250314,090100,3724622850,72400,72800,73000,72300,20446
20250314,090000,2241700000,72800,74200,74200,72200,30130
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191400 133766349850 72000 72000 72000 72000 51746
3 20250314 191300 133766349850 72000 72000 72000 72000 0
4 20250314 191200 133766349850 72000 72000 72000 72000 0
5 20250314 191100 133766349850 72000 72000 72000 72000 0
6 20250314 191000 133766349850 72000 72000 72000 72000 0
7 20250314 190900 133766349850 72000 72000 72000 72000 0
8 20250314 190800 133766349850 72000 72000 72000 72000 0
9 20250314 190700 133766349850 72000 72000 72000 72000 0
10 20250314 190600 133766349850 72000 72000 72000 72000 0
11 20250314 190500 133766349850 72000 72000 72000 72000 0
12 20250314 190400 133766349850 72000 72000 72000 72000 0
13 20250314 190300 133766349850 72000 72000 72000 72000 0
14 20250314 190200 133766349850 72000 72000 72000 72000 0
15 20250314 190100 133766349850 72000 72000 72000 72000 0
16 20250314 190000 133766349850 72000 72000 72000 72000 0
17 20250314 185900 133766349850 72000 72000 72000 72000 0
18 20250314 185800 133766349850 72000 72000 72000 72000 0
19 20250314 185700 133766349850 72000 72000 72000 72000 0
20 20250314 185600 133766349850 72000 72000 72000 72000 0
21 20250314 185500 133766349850 72000 72000 72000 72000 0
22 20250314 185400 133766349850 72000 72000 72000 72000 0
23 20250314 185300 133766349850 72000 72000 72000 72000 0
24 20250314 185200 133766349850 72000 72000 72000 72000 0
25 20250314 185100 133766349850 72000 72000 72000 72000 0
26 20250314 185000 133766349850 72000 72000 72000 72000 0
27 20250314 184900 133766349850 72000 72000 72000 72000 0
28 20250314 184800 133766349850 72000 72000 72000 72000 0
29 20250314 184700 133766349850 72000 72000 72000 72000 0
30 20250314 184600 133766349850 72000 72000 72000 72000 0
31 20250314 184500 133766349850 72000 72000 72000 72000 0
32 20250314 184400 133766349850 72000 72000 72000 72000 51746
33 20250314 184300 133766349850 72000 72000 72000 72000 0
34 20250314 184200 133766349850 72000 72000 72000 72000 0
35 20250314 184100 133766349850 72000 72000 72000 72000 0
36 20250314 184000 133766349850 72000 72000 72000 72000 0
37 20250314 183900 133766349850 72000 72000 72000 72000 0
38 20250314 183800 133766349850 72000 72000 72000 72000 0
39 20250314 183700 133766349850 72000 72000 72000 72000 0
40 20250314 183600 133766349850 72000 72000 72000 72000 0
41 20250314 183500 133766349850 72000 72000 72000 72000 0
42 20250314 183400 133766349850 72000 72000 72000 72000 0
43 20250314 183300 133766349850 72000 72000 72000 72000 0
44 20250314 183200 133766349850 72000 72000 72000 72000 0
45 20250314 183100 133766349850 72000 72000 72000 72000 0
46 20250314 183000 133766349850 72000 72000 72000 72000 0
47 20250314 182900 133766349850 72000 72000 72000 72000 0
48 20250314 182800 133766349850 72000 72000 72000 72000 0
49 20250314 182700 133766349850 72000 72000 72000 72000 0
50 20250314 182600 133766349850 72000 72000 72000 72000 0
51 20250314 182500 133766349850 72000 72000 72000 72000 0
52 20250314 182400 133766349850 72000 72000 72000 72000 0
53 20250314 182300 133766349850 72000 72000 72000 72000 0
54 20250314 182200 133766349850 72000 72000 72000 72000 0
55 20250314 182100 133766349850 72000 72000 72000 72000 0
56 20250314 182000 133766349850 72000 72000 72000 72000 0
57 20250314 181900 133766349850 72000 72000 72000 72000 0
58 20250314 181800 133766349850 72000 72000 72000 72000 0
59 20250314 181700 133766349850 72000 72000 72000 72000 0
60 20250314 181600 133766349850 72000 72000 72000 72000 0
61 20250314 181500 133766349850 72000 72000 72000 72000 0
62 20250314 181400 133766349850 72000 72000 72000 72000 51746
63 20250314 181300 133766349850 72000 72000 72000 72000 0
64 20250314 181200 133766349850 72000 72000 72000 72000 0
65 20250314 181100 133766349850 72000 72000 72000 72000 0
66 20250314 181000 133766349850 72000 72000 72000 72000 0
67 20250314 180900 133766349850 72000 72000 72000 72000 0
68 20250314 180800 133766349850 72000 72000 72000 72000 0
69 20250314 180700 133766349850 72000 72000 72000 72000 0
70 20250314 180600 133766349850 72000 72000 72000 72000 0
71 20250314 180500 133766349850 72000 72000 72000 72000 0
72 20250314 180400 133766349850 72000 72000 72000 72000 0
73 20250314 180300 133766349850 72000 72000 72000 72000 0
74 20250314 180200 133766349850 72000 72000 72000 72000 0
75 20250314 180100 133766349850 72000 72000 72000 72000 0
76 20250314 180000 133766349850 72000 72000 72000 72000 0
77 20250314 175900 133766349850 72000 72000 72000 72000 0
78 20250314 175800 133766349850 72000 72000 72000 72000 0
79 20250314 175700 133766349850 72000 72000 72000 72000 0
80 20250314 175600 133766349850 72000 72000 72000 72000 0
81 20250314 175500 133766349850 72000 72000 72000 72000 0
82 20250314 175400 133766349850 72000 72000 72000 72000 0
83 20250314 175300 133766349850 72000 72000 72000 72000 0
84 20250314 175200 133766349850 72000 72000 72000 72000 0
85 20250314 175100 133766349850 72000 72000 72000 72000 0
86 20250314 175000 133766349850 72000 72000 72000 72000 0
87 20250314 174900 133766349850 72000 72000 72000 72000 0
88 20250314 174800 133766349850 72000 72000 72000 72000 0
89 20250314 174700 133766349850 72000 72000 72000 72000 0
90 20250314 174600 133766349850 72000 72000 72000 72000 0
91 20250314 174500 133766349850 72000 72000 72000 72000 0
92 20250314 174400 133766349850 72000 72000 72000 72000 51746
93 20250314 174300 133766349850 72000 72000 72000 72000 0
94 20250314 174200 133766349850 72000 72000 72000 72000 0
95 20250314 174100 133766349850 72000 72000 72000 72000 0
96 20250314 174000 133766349850 72000 72000 72000 72000 0
97 20250314 173900 133766349850 72000 72000 72000 72000 0
98 20250314 173800 133766349850 72000 72000 72000 72000 0
99 20250314 173700 133766349850 72000 72000 72000 72000 0
100 20250314 173600 133766349850 72000 72000 72000 72000 0
101 20250314 173500 133766349850 72000 72000 72000 72000 0
102 20250314 173400 133766349850 72000 72000 72000 72000 0
103 20250314 173300 133766349850 72000 72000 72000 72000 0
104 20250314 173200 133766349850 72000 72000 72000 72000 0
105 20250314 173100 133766349850 72000 72000 72000 72000 0
106 20250314 173000 133766349850 72000 72000 72000 72000 0
107 20250314 172900 133766349850 72000 72000 72000 72000 0
108 20250314 172800 133766349850 72000 72000 72000 72000 0
109 20250314 172700 133766349850 72000 72000 72000 72000 0
110 20250314 172600 133766349850 72000 72000 72000 72000 0
111 20250314 172500 133766349850 72000 72000 72000 72000 0
112 20250314 172400 133766349850 72000 72000 72000 72000 0
113 20250314 172300 133766349850 72000 72000 72000 72000 0
114 20250314 172200 133766349850 72000 72000 72000 72000 0
115 20250314 172100 133766349850 72000 72000 72000 72000 0
116 20250314 172000 133766349850 72000 72000 72000 72000 0
117 20250314 171900 133766349850 72000 72000 72000 72000 0
118 20250314 171800 133766349850 72000 72000 72000 72000 0
119 20250314 171700 133766349850 72000 72000 72000 72000 0
120 20250314 171600 133766349850 72000 72000 72000 72000 0
121 20250314 171500 133766349850 72000 72000 72000 72000 0
122 20250314 171400 133766349850 72000 72000 72000 72000 51746
123 20250314 171300 133766349850 72000 72000 72000 72000 0
124 20250314 171200 133766349850 72000 72000 72000 72000 0
125 20250314 171100 133766349850 72000 72000 72000 72000 0
126 20250314 171000 133766349850 72000 72000 72000 72000 0
127 20250314 170900 133766349850 72000 72000 72000 72000 0
128 20250314 170800 133766349850 72000 72000 72000 72000 0
129 20250314 170700 133766349850 72000 72000 72000 72000 0
130 20250314 170600 133766349850 72000 72000 72000 72000 0
131 20250314 170500 133766349850 72000 72000 72000 72000 0
132 20250314 170400 133766349850 72000 72000 72000 72000 0
133 20250314 170300 133766349850 72000 72000 72000 72000 0
134 20250314 170200 133766349850 72000 72000 72000 72000 0
135 20250314 170100 133766349850 72000 72000 72000 72000 0
136 20250314 170000 133766349850 72000 72000 72000 72000 0
137 20250314 165900 133766349850 72000 72000 72000 72000 0
138 20250314 165800 133766349850 72000 72000 72000 72000 0
139 20250314 165700 133766349850 72000 72000 72000 72000 0
140 20250314 165600 133766349850 72000 72000 72000 72000 0
141 20250314 165500 133766349850 72000 72000 72000 72000 0
142 20250314 165400 133766349850 72000 72000 72000 72000 0
143 20250314 165300 133766349850 72000 72000 72000 72000 0
144 20250314 165200 133766349850 72000 72000 72000 72000 0
145 20250314 165100 133766349850 72000 72000 72000 72000 0
146 20250314 165000 133766349850 72000 72000 72000 72000 0
147 20250314 164900 133766349850 72000 72000 72000 72000 0
148 20250314 164800 133766349850 72000 72000 72000 72000 0
149 20250314 164700 133766349850 72000 72000 72000 72000 0
150 20250314 164600 133766349850 72000 72000 72000 72000 0
151 20250314 164500 133766349850 72000 72000 72000 72000 0
152 20250314 164400 133766349850 72000 72000 72000 72000 51746
153 20250314 164300 133766349850 72000 72000 72000 72000 0
154 20250314 164200 133766349850 72000 72000 72000 72000 0
155 20250314 164100 133766349850 72000 72000 72000 72000 0
156 20250314 164000 133766349850 72000 72000 72000 72000 0
157 20250314 163900 133766349850 72000 72000 72000 72000 0
158 20250314 163800 133766349850 72000 72000 72000 72000 0
159 20250314 163700 133766349850 72000 72000 72000 72000 0
160 20250314 163600 133766349850 72000 72000 72000 72000 0
161 20250314 163500 133766349850 72000 72000 72000 72000 0
162 20250314 163400 133766349850 72000 72000 72000 72000 0
163 20250314 163300 133766349850 72000 72000 72000 72000 0
164 20250314 163200 133766349850 72000 72000 72000 72000 0
165 20250314 163100 133766349850 72000 72000 72000 72000 0
166 20250314 163000 133766349850 72000 72000 72000 72000 0
167 20250314 162900 133766349850 72000 72000 72000 72000 0
168 20250314 162800 133766349850 72000 72000 72000 72000 0
169 20250314 162700 133766349850 72000 72000 72000 72000 0
170 20250314 162600 133766349850 72000 72000 72000 72000 0
171 20250314 162500 133766349850 72000 72000 72000 72000 0
172 20250314 162400 133766349850 72000 72000 72000 72000 0
173 20250314 162300 133766349850 72000 72000 72000 72000 0
174 20250314 162200 133766349850 72000 72000 72000 72000 0
175 20250314 162100 133766349850 72000 72000 72000 72000 0
176 20250314 162000 133766349850 72000 72000 72000 72000 0
177 20250314 161900 133766349850 72000 72000 72000 72000 0
178 20250314 161800 133766349850 72000 72000 72000 72000 0
179 20250314 161700 133766349850 72000 72000 72000 72000 0
180 20250314 161600 133766349850 72000 72000 72000 72000 0
181 20250314 161500 133766349850 72000 72000 72000 72000 0
182 20250314 161400 133766349850 72000 72000 72000 72000 51746
183 20250314 161300 133766349850 72000 72000 72000 72000 0
184 20250314 161200 133766349850 72000 72000 72000 72000 0
185 20250314 161100 133766349850 72000 72000 72000 72000 0
186 20250314 161000 133766349850 72000 72000 72000 72000 0
187 20250314 160900 133766349850 72000 72000 72000 72000 0
188 20250314 160800 133766349850 72000 72000 72000 72000 0
189 20250314 160700 133766349850 72000 72000 72000 72000 0
190 20250314 160600 133766349850 72000 72000 72000 72000 0
191 20250314 160500 133766349850 72000 72000 72000 72000 0
192 20250314 160400 133766349850 72000 72000 72000 72000 0
193 20250314 160300 133766349850 72000 72000 72000 72000 0
194 20250314 160200 133766349850 72000 72000 72000 72000 0
195 20250314 160100 133766349850 72000 72000 72000 72000 0
196 20250314 160000 133766349850 72000 72000 72000 72000 0
197 20250314 155900 133766349850 72000 72000 72000 72000 0
198 20250314 155800 133766349850 72000 72000 72000 72000 0
199 20250314 155700 133766349850 72000 72000 72000 72000 0
200 20250314 155600 133766349850 72000 72000 72000 72000 0
201 20250314 155500 133766349850 72000 72000 72000 72000 0
202 20250314 155400 133766349850 72000 72000 72000 72000 0
203 20250314 155300 133766349850 72000 72000 72000 72000 0
204 20250314 155200 133766349850 72000 72000 72000 72000 0
205 20250314 155100 133766349850 72000 72000 72000 72000 0
206 20250314 155000 133766349850 72000 72000 72000 72000 0
207 20250314 154900 133766349850 72000 72000 72000 72000 0
208 20250314 154800 133766349850 72000 72000 72000 72000 0
209 20250314 154700 133766349850 72000 72000 72000 72000 0
210 20250314 154600 133766349850 72000 72000 72000 72000 0
211 20250314 154500 133766349850 72000 72000 72000 72000 0
212 20250314 154400 133766349850 72000 72000 72000 72000 51746
213 20250314 154300 133766349850 72000 72000 72000 72000 0
214 20250314 154200 133766349850 72000 72000 72000 72000 0
215 20250314 154100 133766349850 72000 72000 72000 72000 0
216 20250314 154000 133766349850 72000 72000 72000 72000 0
217 20250314 153900 133766349850 72000 72000 72000 72000 0
218 20250314 153800 133766349850 72000 72000 72000 72000 0
219 20250314 153700 133766349850 72000 72000 72000 72000 0
220 20250314 153600 133766349850 72000 72000 72000 72000 0
221 20250314 153500 133766349850 72000 72000 72000 72000 0
222 20250314 153400 133766349850 72000 72000 72000 72000 0
223 20250314 153300 133766349850 72000 72000 72000 72000 0
224 20250314 153200 133766349850 72000 72000 72000 72000 0
225 20250314 153100 133766349850 72000 72000 72000 72000 0
226 20250314 153000 133766349850 72000 72000 72000 72000 51746
227 20250314 152900 130040637850 72200 72200 72200 72200 0
228 20250314 152800 130040637850 72200 72200 72200 72200 0
229 20250314 152700 130040637850 72200 72200 72200 72200 0
230 20250314 152600 130040637850 72200 72200 72200 72200 0
231 20250314 152500 130040637850 72200 72200 72200 72200 0
232 20250314 152400 130040637850 72200 72200 72200 72200 0
233 20250314 152300 130040637850 72200 72200 72200 72200 0
234 20250314 152200 130040637850 72200 72200 72200 72200 0
235 20250314 152100 130040637850 72200 72200 72200 72200 0
236 20250314 152000 130040637850 72200 72200 72200 72200 0
237 20250314 151900 130040637850 72200 72200 72300 72100 11906
238 20250314 151800 129181181300 72300 72250 72300 72200 6954
239 20250314 151700 128679023850 72300 72300 72300 72200 8563
240 20250314 151600 128060483500 72300 72300 72300 72200 3753
241 20250314 151500 127789290550 72300 72300 72400 72200 6812
242 20250314 151400 127296987850 72300 72400 72500 72300 5662
243 20250314 151300 126887153150 72400 72700 72700 72400 7285
244 20250314 151200 126358826850 72600 72700 72700 72600 8002
245 20250314 151100 125777820450 72700 72800 72800 72700 6900
246 20250314 151000 125276096650 72800 72750 72800 72600 4129
247 20250314 150900 124975927650 72700 72700 72800 72600 4073
248 20250314 150800 124679898800 72700 72600 72700 72600 1887
249 20250314 150700 124542796550 72700 72800 72800 72600 5788
250 20250314 150600 124121931450 72800 72800 72800 72700 2454
251 20250314 150500 123943347050 72800 72700 72800 72600 5102
252 20250314 150400 123572324150 72700 72700 72700 72600 3180
253 20250314 150300 123341238250 72700 72600 72700 72600 3203
254 20250314 150200 123108489700 72700 72700 72800 72600 2878
255 20250314 150100 122899321700 72700 72700 72800 72600 8242
256 20250314 150000 122300169350 72700 72500 72700 72500 8413
257 20250314 145900 121689019650 72500 72400 72600 72400 5156
258 20250314 145800 121315297150 72500 72500 72500 72400 3287
259 20250314 145700 121077234350 72500 72500 72600 72400 5008
260 20250314 145600 120714378300 72500 72600 72600 72400 2864
261 20250314 145500 120506805750 72500 72600 72650 72400 6607
262 20250314 145400 120027689250 72600 72500 72800 72300 8995
263 20250314 145300 119374856100 72500 72100 72500 72000 11405
264 20250314 145200 118551285800 72100 72100 72100 72000 21227
265 20250314 145100 117022526500 72100 72100 72200 72000 8255
266 20250314 145000 116427478300 72200 72200 72200 72100 9290
267 20250314 144900 115757464100 72100 72300 72400 72100 9256
268 20250314 144800 115089047350 72300 72300 72400 72300 5109
269 20250314 144700 114719608100 72300 72400 72400 72300 1567
270 20250314 144600 114606276700 72400 72300 72400 72200 8182
271 20250314 144500 114014917150 72200 72500 72500 72200 10019
272 20250314 144400 113290025400 72500 72500 72600 72400 11509
273 20250314 144300 112455624250 72500 72700 72700 72500 9880
274 20250314 144200 111738601600 72600 72700 72800 72600 6350
275 20250314 144100 111277019600 72700 72700 72800 72700 905
276 20250314 144000 111211192850 72800 72800 72800 72700 1832
277 20250314 143900 111077937250 72800 72900 72900 72700 3380
278 20250314 143800 110831883900 72900 73000 73000 72800 4102
279 20250314 143700 110532738700 73100 73000 73100 73000 3631
280 20250314 143600 110267674000 73000 73000 73000 72900 1424
281 20250314 143500 110163747550 73000 73000 73000 72900 818
282 20250314 143400 110104056700 72950 73000 73000 72900 988
283 20250314 143300 110031989450 72900 72800 72900 72800 9878
284 20250314 143200 109311959150 72700 72700 72900 72700 7396
285 20250314 143100 108773855650 72700 72800 72900 72700 4265
286 20250314 143000 108463358950 72800 72900 73000 72800 4285
287 20250314 142900 108151250750 72900 73000 73000 72800 4044
288 20250314 142800 107856466650 73000 73100 73100 72900 10005
289 20250314 142700 107126015750 73100 73200 73200 73100 5244
290 20250314 142600 106742669450 73100 73200 73250 73100 1328
291 20250314 142500 106645546450 73200 73200 73300 73100 1598
292 20250314 142400 106528573000 73200 73400 73400 73100 4205
293 20250314 142300 106220721300 73400 73500 73500 73300 5182
294 20250314 142200 105840561300 73500 73500 73500 73400 823
295 20250314 142100 105780131150 73400 73500 73500 73400 688
296 20250314 142000 105729582050 73500 73400 73500 73400 2048
297 20250314 141900 105579072000 73500 73500 73500 73400 915
298 20250314 141800 105511841550 73400 73400 73500 73400 1230
299 20250314 141700 105421538300 73400 73400 73500 73400 4229
300 20250314 141600 105111123500 73400 73350 73400 73300 2284
301 20250314 141500 104943506150 73400 73400 73400 73300 391
302 20250314 141400 104914819100 73300 73400 73400 73300 613
303 20250314 141300 104869862600 73400 73400 73400 73300 1303
304 20250314 141200 104774347200 73300 73300 73400 73200 637
305 20250314 141100 104727651900 73300 73300 73400 73200 358
306 20250314 141000 104701416900 73300 73300 73400 73200 1995
307 20250314 140900 104555182050 73250 73300 73300 73250 609
308 20250314 140800 104510551600 73300 73200 73300 73200 754
309 20250314 140700 104455289300 73300 73200 73300 73200 1272
310 20250314 140600 104362128500 73300 73200 73300 73100 2992
311 20250314 140500 104143046000 73100 73200 73200 73100 1168
312 20250314 140400 104057592650 73200 73200 73250 73100 3116
313 20250314 140300 103829524500 73200 73200 73300 73200 801
314 20250314 140200 103770883650 73200 73400 73400 73200 4669
315 20250314 140100 103428672150 73400 73500 73600 73400 3256
316 20250314 140000 103189413250 73600 73600 73600 73500 571
317 20250314 135900 103147417500 73600 73600 73600 73500 855
318 20250314 135800 103084489900 73600 73600 73700 73550 2293
319 20250314 135700 102915722300 73600 73650 73700 73600 1266
320 20250314 135600 102822525050 73700 73600 73700 73600 462
321 20250314 135500 102788483100 73600 73800 73800 73600 1773
322 20250314 135400 102657818800 73700 73800 73800 73700 831
323 20250314 135300 102596554050 73800 73700 73800 73700 850
324 20250314 135200 102533852750 73600 73800 73800 73600 3807
325 20250314 135100 102253385050 73800 73800 73800 73700 1901
326 20250314 135000 102113114650 73800 73800 73800 73700 912
327 20250314 134900 102045835350 73800 73800 73900 73800 2656
328 20250314 134800 101849740750 73800 73700 73900 73700 1522
329 20250314 134700 101737428650 73700 73600 73800 73600 1280
330 20250314 134600 101643108850 73600 73600 73600 73600 934
331 20250314 134500 101574366450 73600 73500 73600 73500 1657
332 20250314 134400 101452504050 73450 73500 73500 73400 760
333 20250314 134300 101396662100 73500 73500 73500 73400 960
334 20250314 134200 101326146100 73500 73500 73600 73400 460
335 20250314 134100 101292362500 73600 73600 73600 73400 387
336 20250314 134000 101263909200 73600 73550 73600 73500 1785
337 20250314 133900 101132562500 73600 73300 73600 73250 2962
338 20250314 133800 100915143500 73300 73350 73400 73300 1727
339 20250314 133700 100788553750 73400 73450 73500 73300 1522
340 20250314 133600 100676889300 73450 73600 73600 73400 3189
341 20250314 133500 100442605050 73600 73600 73700 73500 2115
342 20250314 133400 100286940950 73700 73600 73700 73500 2816
343 20250314 133300 100079550950 73600 73700 73700 73500 3440
344 20250314 133200 99826187450 73700 73500 73700 73500 2384
345 20250314 133100 99650726750 73500 73400 73700 73400 4026
346 20250314 133000 99354662650 73300 73200 73400 73100 5324
347 20250314 132900 98964855850 73200 73100 73200 73100 1660
348 20250314 132800 98843401750 73100 72800 73100 72700 7538
349 20250314 132700 98293522150 72900 72800 72900 72800 2050
350 20250314 132600 98144278400 72800 72700 72900 72700 7401
351 20250314 132500 97605913350 72800 72900 72900 72700 6092
352 20250314 132400 97162208250 72900 73100 73100 72900 9837
353 20250314 132300 96444261000 73100 73100 73100 73000 4016
354 20250314 132200 96151065600 73100 73200 73200 73000 5338
355 20250314 132100 95760945500 73100 73100 73200 73100 1295
356 20250314 132000 95666263200 73100 73100 73200 73000 2559
357 20250314 131900 95479251400 73100 73100 73200 73100 2394
358 20250314 131800 95304222000 73100 73100 73300 73000 11771
359 20250314 131700 94443355750 73150 73200 73200 73100 2496
360 20250314 131600 94260857600 73200 73250 73300 73200 3590
361 20250314 131500 93998051750 73300 73300 73300 73200 1004
362 20250314 131400 93924505750 73300 73300 73400 73200 4021
363 20250314 131300 93630000650 73300 73300 73300 73200 1501
364 20250314 131200 93520075550 73200 73300 73300 73200 1979
365 20250314 131100 93375178650 73300 73300 73300 73200 2868
366 20250314 131000 93164976350 73200 73400 73400 73200 6435
367 20250314 130900 92693107400 73500 73500 73500 73400 1161
368 20250314 130800 92607841400 73400 73600 73600 73400 1323
369 20250314 130700 92510631550 73600 73500 73600 73400 6399
370 20250314 130600 92040472350 73500 73600 73700 73500 1721
371 20250314 130500 91913833400 73600 73500 73600 73400 2420
372 20250314 130400 91735976900 73500 73600 73700 73400 12457
373 20250314 130300 90820120500 73600 73800 73800 73600 4246
374 20250314 130200 90507226600 73800 73900 73900 73700 3794
375 20250314 130100 90227159200 73900 73800 73900 73800 1770
376 20250314 130000 90096359050 73800 73900 73900 73800 638
377 20250314 125900 90049269150 73900 73900 73900 73800 387
378 20250314 125800 90020691950 73800 73900 73900 73800 336
379 20250314 125700 89995867800 73800 73900 73900 73800 1456
380 20250314 125600 89888386300 73900 73800 73900 73800 407
381 20250314 125500 89858323800 73800 73800 73900 73800 1084
382 20250314 125400 89778257000 73800 73800 73900 73800 917
383 20250314 125300 89710582300 73800 73900 73900 73800 1742
384 20250314 125200 89582013000 73900 73900 73900 73800 355
385 20250314 125100 89555800200 73800 73800 73900 73800 715
386 20250314 125000 89503018800 73800 73900 73900 73800 410
387 20250314 124900 89472745800 73900 73800 73900 73800 935
388 20250314 124800 89403717700 73800 73900 74000 73800 2398
389 20250314 124700 89226647600 73900 73800 73900 73800 1274
390 20250314 124600 89132608000 73900 73900 73900 73800 1930
391 20250314 124500 88990100000 73900 74000 74000 73800 2370
392 20250314 124400 88814958450 73900 74100 74100 73900 2361
393 20250314 124300 88640245850 74100 74100 74100 74000 644
394 20250314 124200 88592560900 74100 74200 74200 74100 1691
395 20250314 124100 88467221150 74200 74200 74200 74100 979
396 20250314 124000 88394640950 74200 74200 74200 74100 4447
397 20250314 123900 88064875250 74100 74000 74200 74000 834
398 20250314 123800 88003082450 74000 74000 74000 74000 3605
399 20250314 123700 87736312450 74000 74000 74000 73900 999
400 20250314 123600 87662431850 73900 74000 74000 73900 1856
401 20250314 123500 87525197750 74000 73900 74000 73900 600
402 20250314 123400 87480812850 73900 73800 73900 73800 2194
403 20250314 123300 87318678450 73900 73900 73900 73800 607
404 20250314 123200 87273849900 73900 73900 73900 73800 456
405 20250314 123100 87240170600 73900 73900 73900 73800 1309
406 20250314 123000 87143516400 73800 73900 73900 73800 239
407 20250314 122900 87125870100 73900 73900 73900 73800 642
408 20250314 122800 87078479850 73900 73900 73900 73800 659
409 20250314 122700 87029800500 73900 73900 73900 73800 479
410 20250314 122600 86994414800 73900 73900 73900 73800 316
411 20250314 122500 86971083400 73900 73800 73900 73800 1058
412 20250314 122400 86892922100 73900 73800 73900 73800 183
413 20250314 122300 86879406900 73800 74000 74000 73800 4823
414 20250314 122200 86523259900 74000 74000 74000 73900 553
415 20250314 122100 86482338000 74000 73900 74000 73900 509
416 20250314 122000 86444709900 73900 74000 74000 73900 945
417 20250314 121900 86374831850 73950 74000 74000 73900 948
418 20250314 121800 86304682750 74000 73900 74000 73850 1466
419 20250314 121700 86196332900 73800 73900 73900 73800 581
420 20250314 121600 86153411600 73900 73700 73900 73700 431
421 20250314 121500 86121602800 73700 73800 73900 73700 1243
422 20250314 121400 86029942900 73800 73800 73900 73800 388
423 20250314 121300 86001306100 73800 73700 73900 73700 1297
424 20250314 121200 85905552550 73700 73700 73700 73600 1027
425 20250314 121100 85829882000 73700 73700 73700 73600 1612
426 20250314 121000 85711225200 73600 73800 73800 73600 1480
427 20250314 120900 85602189300 73700 73800 73800 73700 874
428 20250314 120800 85537761350 73800 73600 73800 73600 1321
429 20250314 120700 85440388250 73700 73600 73700 73500 1951
430 20250314 120600 85296849850 73600 73700 73750 73500 5307
431 20250314 120500 84906226800 73700 73900 73900 73700 3031
432 20250314 120400 84682653150 73800 73900 73900 73800 1611
433 20250314 120300 84563681100 73900 73950 73950 73800 1105
434 20250314 120200 84482101700 73900 73900 74000 73900 1095
435 20250314 120100 84401176350 73900 74000 74000 73900 1491
436 20250314 120000 84290973850 74000 73900 74000 73800 1634
437 20250314 115900 84170158450 73900 73900 73950 73850 2431
438 20250314 115800 83990506600 74000 73800 74000 73700 2483
439 20250314 115700 83807078250 73800 73900 74000 73700 4328
440 20250314 115600 83487849450 73900 73900 74000 73700 6663
441 20250314 115500 82995867800 73900 74100 74100 73800 7526
442 20250314 115400 82439027950 74100 74100 74200 74100 1774
443 20250314 115300 82307551850 74100 74200 74300 74100 3682
444 20250314 115200 82034428200 74200 74300 74300 74200 5442
445 20250314 115100 81630435500 74300 74400 74400 74300 1010
446 20250314 115000 81555374000 74400 74400 74450 74300 1362
447 20250314 114900 81454122900 74400 74500 74500 74400 1466
448 20250314 114800 81345013600 74500 74500 74500 74400 635
449 20250314 114700 81297744450 74400 74500 74500 74400 657
450 20250314 114600 81248840150 74400 74500 74600 74400 1582
451 20250314 114500 81130978950 74500 74500 74600 74450 850
452 20250314 114400 81067654850 74500 74500 74500 74400 1169
453 20250314 114300 80980652350 74500 74500 74500 74400 673
454 20250314 114200 80930519950 74500 74600 74600 74400 1292
455 20250314 114100 80834273000 74600 74600 74600 74500 325
456 20250314 114000 80810032650 74550 74550 74600 74500 1833
457 20250314 113900 80673447600 74600 74300 74600 74300 1538
458 20250314 113800 80558927900 74300 74300 74400 74200 5829
459 20250314 113700 80125853500 74300 74500 74500 74300 4382
460 20250314 113600 79799810600 74500 74500 74600 74400 1560
461 20250314 113500 79683598750 74500 74500 74600 74400 3905
462 20250314 113400 79392664050 74500 74500 74600 74500 2378
463 20250314 113300 79215477250 74600 74600 74650 74500 2060
464 20250314 113200 79061815350 74600 74600 74700 74500 785
465 20250314 113100 79003252850 74600 74700 74800 74600 4914
466 20250314 113000 78636453750 74700 74900 74900 74700 2896
467 20250314 112900 78419982450 74800 74800 74900 74800 1875
468 20250314 112800 78279660550 74900 74900 74900 74800 638
469 20250314 112700 78231914950 74900 74800 74900 74800 452
470 20250314 112600 78198071850 74900 74900 75000 74800 1140
471 20250314 112500 78112687250 74900 75000 75000 74800 1808
472 20250314 112400 77977195450 75000 74900 75000 74900 888
473 20250314 112300 77910677300 74900 75000 75000 74850 1805
474 20250314 112200 77775480150 74900 74900 75000 74900 628
475 20250314 112100 77728440300 75000 75000 75000 74900 1334
476 20250314 112000 77628446100 75000 75000 75050 74900 1264
477 20250314 111900 77533693950 75000 75000 75000 74900 933
478 20250314 111800 77463722800 74900 75100 75100 74900 1645
479 20250314 111700 77340333200 75100 75100 75200 75100 878
480 20250314 111600 77274385200 75100 75200 75200 75100 282
481 20250314 111500 77253190700 75200 75100 75300 75100 1475
482 20250314 111400 77142240300 75100 75100 75100 75100 351
483 20250314 111300 77115880200 75100 74900 75200 74800 4111
484 20250314 111200 76807614700 74900 74800 75000 74800 1296
485 20250314 111100 76710550500 74900 74800 75000 74800 2044
486 20250314 111000 76557480650 74900 75000 75100 74800 3815
487 20250314 110900 76271476700 75000 75200 75300 75000 5984
488 20250314 110800 75821963200 75200 75400 75400 75200 1945
489 20250314 110700 75675574700 75400 75400 75400 75300 1665
490 20250314 110600 75550151900 75400 75400 75500 75350 842
491 20250314 110500 75486638200 75400 75400 75500 75300 1065
492 20250314 110400 75406318750 75400 75450 75450 75300 3934
493 20250314 110300 75109719050 75400 75500 75500 75400 607
494 20250314 110200 75063931100 75500 75500 75500 75400 2333
495 20250314 110100 74887857000 75500 75500 75500 75400 972
496 20250314 110000 74814512700 75400 75400 75500 75300 3486
497 20250314 105900 74551545300 75300 75400 75400 75300 1087
498 20250314 105800 74469597000 75400 75400 75500 75300 2605
499 20250314 105700 74273179100 75400 75300 75400 75300 1155
500 20250314 105600 74186143250 75300 75300 75400 75300 782
501 20250314 105500 74127246450 75300 75200 75400 75200 2062
502 20250314 105400 73971952650 75300 75400 75400 75100 2824
503 20250314 105300 73759524400 75300 75400 75500 75200 2601
504 20250314 105200 73563556250 75400 75450 75500 75300 2881
505 20250314 105100 73346258400 75400 75200 75400 75200 2492
506 20250314 105000 73158462500 75200 75100 75200 75100 2320
507 20250314 104900 72984162200 75200 75300 75300 75100 1444
508 20250314 104800 72875544700 75300 75200 75300 75100 2148
509 20250314 104700 72714023700 75200 75300 75300 75200 3146
510 20250314 104600 72477367500 75300 75400 75450 75300 3238
511 20250314 104500 72233319600 75400 75300 75500 75200 7993
512 20250314 104400 71630826600 75300 74800 75300 74800 8666
513 20250314 104300 70980935800 74800 74900 74900 74800 2086
514 20250314 104200 70824871750 74800 74800 74900 74800 1036
515 20250314 104100 70747339250 74800 74800 74900 74700 1896
516 20250314 104000 70605535050 74800 74800 74900 74700 1950
517 20250314 103900 70459676300 74900 74900 75000 74700 4943
518 20250314 103800 70089624850 74900 74800 74900 74700 3762
519 20250314 103700 69808103650 74800 74600 74900 74500 3084
520 20250314 103600 69577575500 74500 74500 74600 74400 4718
521 20250314 103500 69226084500 74500 74300 74600 74200 8329
522 20250314 103400 68606896500 74300 74550 74600 74200 9769
523 20250314 103300 67879906200 74500 74700 74700 74500 6246
524 20250314 103200 67413957500 74700 74800 74900 74700 4274
525 20250314 103100 67094535250 74850 74900 74900 74700 2587
526 20250314 103000 66900984000 74900 74900 74900 74800 3049
527 20250314 102900 66672867750 74800 74800 74900 74700 6218
528 20250314 102800 66207841350 74900 75150 75200 74700 13691
529 20250314 102700 65181631500 75100 75300 75600 75100 4611
530 20250314 102600 64834171200 75300 75600 75600 75100 7137
531 20250314 102500 64296876750 75400 75600 75700 75400 9062
532 20250314 102400 63611919650 75700 75700 75800 75600 6809
533 20250314 102300 63096523350 75800 75700 75850 75600 7482
534 20250314 102200 62529870100 75700 75300 75700 75300 12222
535 20250314 102100 61606765550 75300 75800 75800 75000 23061
536 20250314 102000 59869068750 75700 75900 76100 75700 18817
537 20250314 101900 58440569350 75800 77300 77300 75700 42227
538 20250314 101800 55203537500 77300 76900 77300 76500 36811
539 20250314 101700 52372138200 76800 76000 77000 75900 55281
540 20250314 101600 48144788450 76000 75400 76000 75300 18139
541 20250314 101500 46771874500 75400 75200 75400 75100 14468
542 20250314 101400 45683439350 75200 74900 75200 74800 18363
543 20250314 101300 44306263900 74900 75000 75000 74700 14951
544 20250314 101200 43186634100 75000 74500 75000 74500 18179
545 20250314 101100 41828235100 74500 74200 74500 74100 7614
546 20250314 101000 41262253850 74200 74200 74200 74100 2911
547 20250314 100900 41046306300 74100 74100 74200 74000 1539
548 20250314 100800 40932256900 74100 74100 74200 74000 2753
549 20250314 100700 40728119200 74100 74100 74300 74000 9514
550 20250314 100600 40022806800 74100 73800 74100 73750 10674
551 20250314 100500 39233099600 73800 73800 73800 73700 1835
552 20250314 100400 39097788100 73800 73700 73800 73600 1921
553 20250314 100300 38956212400 73700 73700 73700 73600 710
554 20250314 100200 38903939000 73700 73700 73700 73600 634
555 20250314 100100 38857221150 73700 73600 73700 73500 1900
556 20250314 100000 38717306050 73600 73550 73700 73500 2812
557 20250314 095900 38510315450 73550 73500 73700 73400 4036
558 20250314 095800 38213463050 73400 73650 73700 73400 3451
559 20250314 095700 37959738750 73600 73700 73700 73500 3073
560 20250314 095600 37733515650 73700 73800 73800 73600 1634
561 20250314 095500 37613113550 73700 74000 74000 73700 6033
562 20250314 095400 37167541050 74000 73900 74000 73800 2123
563 20250314 095300 37010619450 73900 73900 74000 73800 1354
564 20250314 095200 36910605350 73900 73800 73900 73800 3055
565 20250314 095100 36684969650 73800 73850 73900 73700 2890
566 20250314 095000 36471624250 73850 73800 73900 73700 2375
567 20250314 094900 36296351950 73800 73800 73800 73700 1497
568 20250314 094800 36185883050 73700 73600 73800 73600 1471
569 20250314 094700 36077492800 73600 73550 73700 73500 4396
570 20250314 094600 35754259150 73500 73900 73900 73500 4002
571 20250314 094500 35459590550 73900 74100 74100 73700 5745
572 20250314 094400 35034431650 74100 74200 74200 74100 5245
573 20250314 094300 34645568800 74200 74100 74300 74100 7961
574 20250314 094200 34055196400 74200 74200 74200 74000 4929
575 20250314 094100 33689745700 74200 74100 74300 74000 15257
576 20250314 094000 32557720450 74100 73700 74100 73700 5829
577 20250314 093900 32126579450 73700 73600 73800 73500 2591
578 20250314 093800 31935733550 73600 73700 73700 73500 2779
579 20250314 093700 31731184850 73700 73800 73900 73500 5143
580 20250314 093600 31352308650 73800 73900 74100 73800 14230
581 20250314 093500 30300065150 73900 73800 73900 73500 7837
582 20250314 093400 29721797400 73750 73500 73800 73400 6235
583 20250314 093300 29262588200 73500 73500 73500 73400 1398
584 20250314 093200 29159898300 73500 73500 73600 73400 2543
585 20250314 093100 28973016800 73400 73600 73700 73400 6702
586 20250314 093000 28479478700 73600 73300 73700 73200 4135
587 20250314 092900 28175556900 73300 73500 73500 73200 5060
588 20250314 092800 27804485000 73400 73400 73550 73300 4301
589 20250314 092700 27488667600 73400 73600 73700 73300 9015
590 20250314 092600 26825395300 73600 73200 73600 73150 10020
591 20250314 092500 26090250950 73150 72900 73200 72900 9483
592 20250314 092400 25397407300 72900 72900 73000 72800 4022
593 20250314 092300 25104186350 73000 73000 73000 72800 4271
594 20250314 092200 24792730150 72900 72800 73100 72700 8439
595 20250314 092100 24177221550 72800 72700 72800 72600 1819
596 20250314 092000 24044927150 72800 73000 73000 72500 8377
597 20250314 091900 23435907200 72900 72700 73200 72600 15229
598 20250314 091800 22325007350 72700 72200 72800 72100 11243
599 20250314 091700 21509702200 72200 71900 72400 71700 18528
600 20250314 091600 20173169300 72000 72200 72300 71500 49826
601 20250314 091500 16593006250 72300 72500 72600 72200 10255
602 20250314 091400 15851041100 72500 72800 72800 72500 12260
603 20250314 091300 14961628300 72700 73000 73000 72500 5965
604 20250314 091200 14528242100 72900 73000 73100 72500 13271
605 20250314 091100 13561842350 73000 72900 73100 72800 8185
606 20250314 091000 12964812900 72800 73200 73200 72600 13347
607 20250314 090900 11993102050 73200 72900 73400 72800 10659
608 20250314 090800 11213923200 72800 72900 73000 72800 10934
609 20250314 090700 10416963300 72900 73000 73200 72800 8289
610 20250314 090600 9812419000 73100 73500 73600 72900 11584
611 20250314 090500 8964955050 73500 74000 74100 73300 11559
612 20250314 090400 8111765950 74100 73500 74200 73400 16592
613 20250314 090300 6884782450 73500 72800 73500 72700 17696
614 20250314 090200 5591928700 72800 72400 73200 72400 25660
615 20250314 090100 3724622850 72400 72800 73000 72300 20446
616 20250314 090000 2241700000 72800 74200 74200 72200 30130

1
028300/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,3062197,131387433,240382464500,10313913490500,2.33
20250311,3085789,131387433,242234436500,10313913490500,2.35
20250310,3079919,131387433,245777536200,10484717153400,2.34
20250307,2945886,131387433,252757018800,11273041751400,2.24
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 3062197 131387433 240382464500 10313913490500 2.33
3 20250311 3085789 131387433 242234436500 10313913490500 2.35
4 20250310 3079919 131387433 245777536200 10484717153400 2.34
5 20250307 2945886 131387433 252757018800 11273041751400 2.24