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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

594
008730/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185200,1473054700,26600,26600,26600,26600,6259
20250313,185100,1473054700,26600,26600,26600,26600,0
20250313,185000,1473054700,26600,26600,26600,26600,0
20250313,184900,1473054700,26600,26600,26600,26600,0
20250313,184800,1473054700,26600,26600,26600,26600,0
20250313,184700,1473054700,26600,26600,26600,26600,0
20250313,184600,1473054700,26600,26600,26600,26600,0
20250313,184500,1473054700,26600,26600,26600,26600,0
20250313,184400,1473054700,26600,26600,26600,26600,0
20250313,184300,1473054700,26600,26600,26600,26600,0
20250313,184200,1473054700,26600,26600,26600,26600,0
20250313,184100,1473054700,26600,26600,26600,26600,0
20250313,184000,1473054700,26600,26600,26600,26600,0
20250313,183900,1473054700,26600,26600,26600,26600,0
20250313,183800,1473054700,26600,26600,26600,26600,0
20250313,183700,1473054700,26600,26600,26600,26600,0
20250313,183600,1473054700,26600,26600,26600,26600,0
20250313,183500,1473054700,26600,26600,26600,26600,0
20250313,183400,1473054700,26600,26600,26600,26600,0
20250313,183300,1473054700,26600,26600,26600,26600,0
20250313,183200,1473054700,26600,26600,26600,26600,0
20250313,183100,1473054700,26600,26600,26600,26600,0
20250313,183000,1473054700,26600,26600,26600,26600,0
20250313,182900,1473054700,26600,26600,26600,26600,0
20250313,182800,1473054700,26600,26600,26600,26600,0
20250313,182700,1473054700,26600,26600,26600,26600,0
20250313,182600,1473054700,26600,26600,26600,26600,0
20250313,182500,1473054700,26600,26600,26600,26600,0
20250313,182400,1473054700,26600,26600,26600,26600,0
20250313,182300,1473054700,26600,26600,26600,26600,0
20250313,182200,1473054700,26600,26600,26600,26600,6259
20250313,182100,1473054700,26600,26600,26600,26600,0
20250313,182000,1473054700,26600,26600,26600,26600,0
20250313,181900,1473054700,26600,26600,26600,26600,0
20250313,181800,1473054700,26600,26600,26600,26600,0
20250313,181700,1473054700,26600,26600,26600,26600,0
20250313,181600,1473054700,26600,26600,26600,26600,0
20250313,181500,1473054700,26600,26600,26600,26600,0
20250313,181400,1473054700,26600,26600,26600,26600,0
20250313,181300,1473054700,26600,26600,26600,26600,0
20250313,181200,1473054700,26600,26600,26600,26600,0
20250313,181100,1473054700,26600,26600,26600,26600,0
20250313,181000,1473054700,26600,26600,26600,26600,0
20250313,180900,1473054700,26600,26600,26600,26600,0
20250313,180800,1473054700,26600,26600,26600,26600,0
20250313,180700,1473054700,26600,26600,26600,26600,0
20250313,180600,1473054700,26600,26600,26600,26600,0
20250313,180500,1473054700,26600,26600,26600,26600,0
20250313,180400,1473054700,26600,26600,26600,26600,0
20250313,180300,1473054700,26600,26600,26600,26600,0
20250313,180200,1473054700,26600,26600,26600,26600,0
20250313,180100,1473054700,26600,26600,26600,26600,0
20250313,180000,1473054700,26600,26600,26600,26600,0
20250313,175900,1473054700,26600,26600,26600,26600,0
20250313,175800,1473054700,26600,26600,26600,26600,0
20250313,175700,1473054700,26600,26600,26600,26600,0
20250313,175600,1473054700,26600,26600,26600,26600,0
20250313,175500,1473054700,26600,26600,26600,26600,0
20250313,175400,1473054700,26600,26600,26600,26600,0
20250313,175300,1473054700,26600,26600,26600,26600,0
20250313,175200,1473054700,26600,26600,26600,26600,6259
20250313,175100,1473054700,26600,26600,26600,26600,0
20250313,175000,1473054700,26600,26600,26600,26600,0
20250313,174900,1473054700,26600,26600,26600,26600,0
20250313,174800,1473054700,26600,26600,26600,26600,0
20250313,174700,1473054700,26600,26600,26600,26600,0
20250313,174600,1473054700,26600,26600,26600,26600,0
20250313,174500,1473054700,26600,26600,26600,26600,0
20250313,174400,1473054700,26600,26600,26600,26600,0
20250313,174300,1473054700,26600,26600,26600,26600,0
20250313,174200,1473054700,26600,26600,26600,26600,0
20250313,174100,1473054700,26600,26600,26600,26600,0
20250313,174000,1473054700,26600,26600,26600,26600,0
20250313,173900,1473054700,26600,26600,26600,26600,0
20250313,173800,1473054700,26600,26600,26600,26600,0
20250313,173700,1473054700,26600,26600,26600,26600,0
20250313,173600,1473054700,26600,26600,26600,26600,0
20250313,173500,1473054700,26600,26600,26600,26600,0
20250313,173400,1473054700,26600,26600,26600,26600,0
20250313,173300,1473054700,26600,26600,26600,26600,0
20250313,173200,1473054700,26600,26600,26600,26600,0
20250313,173100,1473054700,26600,26600,26600,26600,0
20250313,173000,1473054700,26600,26600,26600,26600,0
20250313,172900,1473054700,26600,26600,26600,26600,0
20250313,172800,1473054700,26600,26600,26600,26600,0
20250313,172700,1473054700,26600,26600,26600,26600,0
20250313,172600,1473054700,26600,26600,26600,26600,0
20250313,172500,1473054700,26600,26600,26600,26600,0
20250313,172400,1473054700,26600,26600,26600,26600,0
20250313,172300,1473054700,26600,26600,26600,26600,0
20250313,172200,1473054700,26600,26600,26600,26600,6259
20250313,172100,1473054700,26600,26600,26600,26600,0
20250313,172000,1473054700,26600,26600,26600,26600,0
20250313,171900,1473054700,26600,26600,26600,26600,0
20250313,171800,1473054700,26600,26600,26600,26600,0
20250313,171700,1473054700,26600,26600,26600,26600,0
20250313,171600,1473054700,26600,26600,26600,26600,0
20250313,171500,1473054700,26600,26600,26600,26600,0
20250313,171400,1473054700,26600,26600,26600,26600,0
20250313,171300,1473054700,26600,26600,26600,26600,0
20250313,171200,1473054700,26600,26600,26600,26600,0
20250313,171100,1473054700,26600,26600,26600,26600,0
20250313,171000,1473054700,26600,26600,26600,26600,0
20250313,170900,1473054700,26600,26600,26600,26600,0
20250313,170800,1473054700,26600,26600,26600,26600,0
20250313,170700,1473054700,26600,26600,26600,26600,0
20250313,170600,1473054700,26600,26600,26600,26600,0
20250313,170500,1473054700,26600,26600,26600,26600,0
20250313,170400,1473054700,26600,26600,26600,26600,0
20250313,170300,1473054700,26600,26600,26600,26600,0
20250313,170200,1473054700,26600,26600,26600,26600,0
20250313,170100,1473054700,26600,26600,26600,26600,0
20250313,170000,1473054700,26600,26600,26600,26600,0
20250313,165900,1473054700,26600,26600,26600,26600,0
20250313,165800,1473054700,26600,26600,26600,26600,0
20250313,165700,1473054700,26600,26600,26600,26600,0
20250313,165600,1473054700,26600,26600,26600,26600,0
20250313,165500,1473054700,26600,26600,26600,26600,0
20250313,165400,1473054700,26600,26600,26600,26600,0
20250313,165300,1473054700,26600,26600,26600,26600,0
20250313,165200,1473054700,26600,26600,26600,26600,6259
20250313,165100,1473054700,26600,26600,26600,26600,0
20250313,165000,1473054700,26600,26600,26600,26600,0
20250313,164900,1473054700,26600,26600,26600,26600,0
20250313,164800,1473054700,26600,26600,26600,26600,0
20250313,164700,1473054700,26600,26600,26600,26600,0
20250313,164600,1473054700,26600,26600,26600,26600,0
20250313,164500,1473054700,26600,26600,26600,26600,0
20250313,164400,1473054700,26600,26600,26600,26600,0
20250313,164300,1473054700,26600,26600,26600,26600,0
20250313,164200,1473054700,26600,26600,26600,26600,0
20250313,164100,1473054700,26600,26600,26600,26600,0
20250313,164000,1473054700,26600,26600,26600,26600,0
20250313,163900,1473054700,26600,26600,26600,26600,0
20250313,163800,1473054700,26600,26600,26600,26600,0
20250313,163700,1473054700,26600,26600,26600,26600,0
20250313,163600,1473054700,26600,26600,26600,26600,0
20250313,163500,1473054700,26600,26600,26600,26600,0
20250313,163400,1473054700,26600,26600,26600,26600,0
20250313,163300,1473054700,26600,26600,26600,26600,0
20250313,163200,1473054700,26600,26600,26600,26600,0
20250313,163100,1473054700,26600,26600,26600,26600,0
20250313,163000,1473054700,26600,26600,26600,26600,0
20250313,162900,1473054700,26600,26600,26600,26600,0
20250313,162800,1473054700,26600,26600,26600,26600,0
20250313,162700,1473054700,26600,26600,26600,26600,0
20250313,162600,1473054700,26600,26600,26600,26600,0
20250313,162500,1473054700,26600,26600,26600,26600,0
20250313,162400,1473054700,26600,26600,26600,26600,0
20250313,162300,1473054700,26600,26600,26600,26600,0
20250313,162200,1473054700,26600,26600,26600,26600,6259
20250313,162100,1473054700,26600,26600,26600,26600,0
20250313,162000,1473054700,26600,26600,26600,26600,0
20250313,161900,1473054700,26600,26600,26600,26600,0
20250313,161800,1473054700,26600,26600,26600,26600,0
20250313,161700,1473054700,26600,26600,26600,26600,0
20250313,161600,1473054700,26600,26600,26600,26600,0
20250313,161500,1473054700,26600,26600,26600,26600,0
20250313,161400,1473054700,26600,26600,26600,26600,0
20250313,161300,1473054700,26600,26600,26600,26600,0
20250313,161200,1473054700,26600,26600,26600,26600,0
20250313,161100,1473054700,26600,26600,26600,26600,0
20250313,161000,1473054700,26600,26600,26600,26600,0
20250313,160900,1473054700,26600,26600,26600,26600,0
20250313,160800,1473054700,26600,26600,26600,26600,0
20250313,160700,1473054700,26600,26600,26600,26600,0
20250313,160600,1473054700,26600,26600,26600,26600,0
20250313,160500,1473054700,26600,26600,26600,26600,0
20250313,160400,1473054700,26600,26600,26600,26600,0
20250313,160300,1473054700,26600,26600,26600,26600,0
20250313,160200,1473054700,26600,26600,26600,26600,0
20250313,160100,1473054700,26600,26600,26600,26600,0
20250313,160000,1473054700,26600,26600,26600,26600,0
20250313,155900,1473054700,26600,26600,26600,26600,0
20250313,155800,1473054700,26600,26600,26600,26600,0
20250313,155700,1473054700,26600,26600,26600,26600,0
20250313,155600,1473054700,26600,26600,26600,26600,0
20250313,155500,1473054700,26600,26600,26600,26600,0
20250313,155400,1473054700,26600,26600,26600,26600,0
20250313,155300,1473054700,26600,26600,26600,26600,0
20250313,155200,1473054700,26600,26600,26600,26600,6259
20250313,155100,1473054700,26600,26600,26600,26600,0
20250313,155000,1473054700,26600,26600,26600,26600,0
20250313,154900,1473054700,26600,26600,26600,26600,0
20250313,154800,1473054700,26600,26600,26600,26600,0
20250313,154700,1473054700,26600,26600,26600,26600,0
20250313,154600,1473054700,26600,26600,26600,26600,0
20250313,154500,1473054700,26600,26600,26600,26600,0
20250313,154400,1473054700,26600,26600,26600,26600,0
20250313,154300,1473054700,26600,26600,26600,26600,0
20250313,154200,1473054700,26600,26600,26600,26600,0
20250313,154100,1473054700,26600,26600,26600,26600,0
20250313,154000,1473054700,26600,26600,26600,26600,0
20250313,153900,1473054700,26600,26600,26600,26600,0
20250313,153800,1473054700,26600,26600,26600,26600,0
20250313,153700,1473054700,26600,26600,26600,26600,0
20250313,153600,1473054700,26600,26600,26600,26600,0
20250313,153500,1473054700,26600,26600,26600,26600,0
20250313,153400,1473054700,26600,26600,26600,26600,0
20250313,153300,1473054700,26600,26600,26600,26600,0
20250313,153200,1473054700,26600,26600,26600,26600,0
20250313,153100,1473054700,26600,26600,26600,26600,0
20250313,153000,1473054700,26600,26600,26600,26600,6259
20250313,152900,1306565300,26700,26700,26700,26700,0
20250313,152800,1306565300,26700,26700,26700,26700,0
20250313,152700,1306565300,26700,26700,26700,26700,0
20250313,152600,1306565300,26700,26700,26700,26700,0
20250313,152500,1306565300,26700,26700,26700,26700,0
20250313,152400,1306565300,26700,26700,26700,26700,0
20250313,152300,1306565300,26700,26700,26700,26700,0
20250313,152200,1306565300,26700,26700,26700,26700,0
20250313,152100,1306565300,26700,26700,26700,26700,0
20250313,152000,1306565300,26700,26700,26700,26700,0
20250313,151900,1306565300,26700,26700,26700,26700,1
20250313,151800,1306538600,26750,26750,26750,26700,448
20250313,151700,1294568900,26750,26750,26750,26750,152
20250313,151600,1290502900,26750,26750,26750,26750,192
20250313,151500,1285366900,26800,26750,26800,26700,211
20250313,151400,1279713450,26750,26750,26750,26700,258
20250313,151300,1272812750,26700,26700,26750,26700,450
20250313,151200,1260793000,26700,26700,26700,26700,171
20250313,151100,1256227300,26700,26700,26700,26700,481
20250313,151000,1243384600,26700,26750,26800,26700,432
20250313,150900,1231833250,26750,26800,26800,26700,592
20250313,150800,1215991700,26800,26800,26800,26750,314
20250313,150700,1207580950,26800,26850,26850,26800,332
20250313,150600,1198680400,26850,26850,26850,26850,144
20250313,150500,1194814000,26800,26850,26850,26800,252
20250313,150400,1188056900,26850,26850,26850,26850,161
20250313,150300,1183734050,26800,26850,26850,26800,150
20250313,150200,1179711100,26850,26850,26850,26850,142
20250313,150100,1175898400,26850,26850,26850,26850,142
20250313,150000,1172085700,26900,26800,26900,26800,170
20250313,145900,1167522250,26850,26750,26850,26750,103
20250313,145800,1164758900,26850,26850,26850,26800,174
20250313,145700,1160088600,26850,26850,26850,26800,275
20250313,145600,1152705950,26850,26850,26900,26800,170
20250313,145500,1148142300,26850,26800,26900,26800,1514
20250313,145400,1107526250,26800,26800,26850,26800,318
20250313,145300,1099000050,26750,26750,26800,26750,189
20250313,145200,1093937050,26800,26800,26800,26750,189
20250313,145100,1088877950,26850,26800,26850,26750,186
20250313,145000,1083894200,26800,26800,26800,26750,167
20250313,144900,1079419700,26750,26800,26800,26750,168
20250313,144800,1074918450,26750,26750,26800,26750,802
20250313,144700,1053463900,26700,26700,26750,26700,129
20250313,144600,1050015350,26700,26750,26750,26700,595
20250313,144500,1034125200,26700,26750,26750,26700,150
20250313,144400,1030120050,26750,26700,26750,26700,59
20250313,144300,1028544500,26650,26750,26750,26650,52
20250313,144200,1027155700,26650,26700,26750,26650,181
20250313,144100,1022324000,26700,26750,26750,26700,192
20250313,144000,1017189100,26700,26700,26700,26700,22
20250313,143900,1016601700,26700,26850,26850,26700,923
20250313,143800,991892200,26800,26800,26800,26800,22
20250313,143700,991302600,26800,26800,26800,26800,22
20250313,143600,990713000,26800,26800,26850,26800,30
20250313,143500,989908900,26800,26800,26800,26800,45
20250313,143400,988702900,26850,26850,26850,26850,717
20250313,143300,969451450,26850,26900,26950,26850,58
20250313,143200,967892250,26900,26850,26900,26850,78
20250313,143100,965795400,26850,26900,26900,26850,62
20250313,143000,964128700,26900,26800,26900,26800,238
20250313,142900,957738200,26800,26700,26850,26700,57
20250313,142800,956212800,26700,26800,26800,26700,122
20250313,142700,952948600,26700,26700,26800,26700,52
20250313,142600,951559600,26750,26700,26750,26700,43
20250313,142500,950410950,26700,26700,26750,26700,71
20250313,142400,948513800,26700,26700,26800,26700,44
20250313,142300,947338800,26750,26700,26750,26700,123
20250313,142200,944051650,26700,26750,26750,26700,334
20250313,142100,935118750,26700,26700,26700,26650,74
20250313,142000,933144550,26650,26650,26650,26650,42
20250313,141900,932025250,26650,26650,26650,26600,104
20250313,141800,929255250,26600,26700,26700,26600,487
20250313,141700,916277100,26700,26700,26700,26700,348
20250313,141600,906985500,26700,26750,26750,26700,196
20250313,141500,901743000,26750,26800,26800,26750,12
20250313,141400,901421900,26750,26800,26800,26700,110
20250313,141300,898476800,26800,26750,26800,26700,1065
20250313,141200,869987850,26700,26700,26800,26700,76
20250313,141100,867955600,26700,26700,26700,26700,42
20250313,141000,866834200,26700,26700,26750,26700,30
20250313,140900,866032700,26750,26750,26800,26750,409
20250313,140800,855091850,26800,26750,26800,26750,16
20250313,140700,854663600,26750,26750,26750,26750,20
20250313,140600,854128600,26750,26750,26750,26700,90
20250313,140500,851722100,26700,26700,26700,26700,25
20250313,140400,851054600,26700,26700,26700,26700,27
20250313,140300,850333700,26700,26700,26750,26700,40
20250313,140200,849265450,26700,26700,26750,26700,33
20250313,140100,848384100,26700,26700,26700,26700,17
20250313,140000,847930200,26750,26700,26750,26700,42
20250313,135900,846808500,26700,26700,26750,26700,32
20250313,135800,845953900,26700,26700,26700,26700,17
20250313,135700,845500000,26700,26750,26750,26700,726
20250313,135600,826115700,26700,26700,26700,26700,27
20250313,135500,825394800,26700,26700,26700,26700,20
20250313,135400,824860800,26700,26750,26750,26700,12
20250313,135300,824540300,26700,26650,26750,26600,250
20250313,135200,817873050,26600,26600,26650,26600,96
20250313,135100,815318850,26600,26650,26650,26600,25
20250313,135000,814653750,26600,26600,26600,26600,39
20250313,134900,813616350,26600,26600,26600,26600,34
20250313,134800,812711950,26600,26600,26600,26600,35
20250313,134700,811780950,26600,26600,26600,26600,18
20250313,134600,811302150,26650,26600,26650,26600,53
20250313,134500,809891550,26600,26600,26650,26600,48
20250313,134400,808613750,26650,26650,26650,26600,27
20250313,134300,807895400,26600,26600,26650,26600,36
20250313,134200,806937650,26600,26600,26600,26600,33
20250313,134100,806059850,26600,26600,26600,26600,27
20250313,134000,805341650,26600,26600,26600,26600,25
20250313,133900,804676650,26650,26650,26700,26650,130
20250313,133800,801212050,26650,26650,26700,26650,39
20250313,133700,800172600,26650,26650,26650,26650,27
20250313,133600,799453050,26650,26650,26700,26650,40
20250313,133500,798386550,26650,26700,26700,26650,60
20250313,133400,796785050,26650,26600,26900,26600,310
20250313,133300,788506550,26600,26600,26600,26600,24
20250313,133200,787868150,26600,26650,26650,26600,127
20250313,133100,784484950,26600,26600,26600,26600,20
20250313,133000,783952950,26650,26650,26650,26650,120
20250313,132900,780754950,26650,26650,26650,26650,25
20250313,132800,780088700,26700,26700,26700,26650,35
20250313,132700,779155800,26650,26650,26650,26650,31
20250313,132600,778329650,26650,26650,26650,26650,24
20250313,132500,777690050,26650,26650,26700,26650,33
20250313,132400,776810500,26650,26650,26700,26650,38
20250313,132300,775797700,26700,26700,26750,26700,293
20250313,132200,767969600,26700,26700,26700,26700,23
20250313,132100,767355500,26700,26700,26700,26700,3
20250313,132000,767275400,26750,26750,26750,26750,1
20250313,131900,767248650,26750,26750,26750,26750,3
20250313,131800,767168400,26750,26750,26750,26750,2
20250313,131700,767114900,26700,26700,26700,26700,100
20250313,131600,764444900,26750,26750,26750,26750,0
20250313,131500,764444900,26750,26750,26750,26750,0
20250313,131400,764444900,26750,26750,26750,26750,0
20250313,131300,764444900,26750,26650,26750,26600,648
20250313,131200,747176150,26650,26750,26750,26650,1159
20250313,131100,716261850,26750,26750,26750,26750,20
20250313,131000,715726850,26750,26750,26750,26750,28
20250313,130900,714977850,26750,26750,26750,26750,12
20250313,130800,714656850,26700,26700,26700,26700,50
20250313,130700,713321850,26750,26750,26750,26750,16
20250313,130600,712893850,26750,26750,26750,26750,0
20250313,130500,712893850,26750,26750,26750,26750,0
20250313,130400,712893850,26750,26750,26750,26750,0
20250313,130300,712893850,26750,26750,26750,26750,0
20250313,130200,712893850,26750,26750,26750,26750,0
20250313,130100,712893850,26750,26750,26750,26750,0
20250313,130000,712893850,26750,26750,26750,26750,41
20250313,125900,711797100,26750,26700,26750,26700,105
20250313,125800,708993350,26750,26750,26750,26750,1
20250313,125700,708966600,26700,26700,26700,26700,20
20250313,125600,708432600,26700,26750,26750,26700,217
20250313,125500,702631400,26800,26800,26800,26800,3
20250313,125400,702551000,26750,26750,26750,26750,0
20250313,125300,702551000,26750,26750,26750,26750,0
20250313,125200,702551000,26750,26750,26750,26750,0
20250313,125100,702551000,26750,26700,26750,26700,19
20250313,125000,702042900,26750,26700,26750,26700,444
20250313,124900,690187800,26750,26750,26800,26750,72
20250313,124800,688261700,26750,26750,26750,26750,204
20250313,124700,682804700,26750,26750,26750,26750,42
20250313,124600,681681200,26800,26800,26800,26800,0
20250313,124500,681681200,26800,26800,26800,26800,0
20250313,124400,681681200,26800,26800,26800,26800,0
20250313,124300,681681200,26800,26800,26800,26800,20
20250313,124200,681145200,26850,26800,26850,26800,30
20250313,124100,680340700,26850,26850,26850,26850,1
20250313,124000,680313850,26800,26800,26800,26800,0
20250313,123900,680313850,26800,26800,26800,26800,19
20250313,123800,679804650,26800,26800,26800,26800,0
20250313,123700,679804650,26800,26800,26800,26800,340
20250313,123600,670692650,26700,26750,26750,26700,452
20250313,123500,658613900,26800,26800,26800,26800,84
20250313,123400,656362700,26800,26800,26800,26800,0
20250313,123300,656362700,26800,26800,26800,26800,0
20250313,123200,656362700,26800,26800,26800,26800,0
20250313,123100,656362700,26800,26800,26800,26800,0
20250313,123000,656362700,26800,26800,26800,26800,13
20250313,122900,656014300,26800,26800,26800,26800,0
20250313,122800,656014300,26800,26800,26800,26800,2
20250313,122700,655960700,26800,26800,26800,26800,0
20250313,122600,655960700,26800,26800,26800,26800,64
20250313,122500,654245500,26800,26900,26900,26800,43
20250313,122400,653090800,26800,26850,26900,26800,39
20250313,122300,652044650,26850,26850,26850,26850,10
20250313,122200,651776150,26900,26900,26900,26900,10
20250313,122100,651507150,26850,26850,26850,26850,0
20250313,122000,651507150,26850,26850,26850,26850,0
20250313,121900,651507150,26850,26850,26850,26850,0
20250313,121800,651507150,26850,26850,26850,26850,0
20250313,121700,651507150,26850,26850,26850,26850,15
20250313,121600,651104400,26750,26750,26800,26750,19
20250313,121500,650595650,26850,26850,26850,26850,0
20250313,121400,650595650,26850,26850,26850,26850,0
20250313,121300,650595650,26850,26850,26850,26850,20
20250313,121200,650058650,26850,26800,26850,26800,11
20250313,121100,649763800,26750,26750,26750,26750,1
20250313,121000,649737050,26750,26750,26750,26750,79
20250313,120900,647623800,26750,26750,26750,26750,16
20250313,120800,647195800,26800,26750,26800,26750,28
20250313,120700,646446650,26750,26750,26750,26750,35
20250313,120600,645510400,26750,26750,26750,26750,5
20250313,120500,645376650,26750,26750,26750,26750,0
20250313,120400,645376650,26750,26750,26750,26750,1
20250313,120300,645349900,26750,26750,26800,26700,1104
20250313,120200,615820900,26800,26800,26800,26800,0
20250313,120100,615820900,26800,26800,26800,26800,1
20250313,120000,615794100,26800,26800,26800,26800,1
20250313,115900,615767300,26800,26800,26800,26800,40
20250313,115800,614695300,26850,26850,26850,26850,0
20250313,115700,614695300,26850,26800,26850,26750,705
20250313,115600,595801950,26800,26800,26800,26800,0
20250313,115500,595801950,26800,26800,26800,26800,1
20250313,115400,595775150,26800,26800,26800,26800,0
20250313,115300,595775150,26800,26800,26800,26800,153
20250313,115200,591674750,26850,26900,26900,26850,769
20250313,115100,571027050,26900,26900,26900,26900,0
20250313,115000,571027050,26900,26900,26900,26900,49
20250313,114900,569708950,26850,26900,26900,26850,53
20250313,114800,568283400,26900,26900,26900,26900,10
20250313,114700,568014400,26900,26900,26900,26900,1
20250313,114600,567987500,26850,26850,26850,26850,0
20250313,114500,567987500,26850,26850,26850,26850,0
20250313,114400,567987500,26850,26850,26850,26850,0
20250313,114300,567987500,26850,26850,26850,26850,0
20250313,114200,567987500,26850,26850,26850,26850,0
20250313,114100,567987500,26850,26850,26850,26850,0
20250313,114000,567987500,26850,26850,26850,26850,90
20250313,113900,565571000,26850,26850,26850,26850,0
20250313,113800,565571000,26850,26850,26850,26850,55
20250313,113700,564094250,26850,26850,26850,26850,22
20250313,113600,563503550,26850,26850,26850,26850,15
20250313,113500,563100800,26900,26900,26900,26900,0
20250313,113400,563100800,26900,26900,26900,26900,2
20250313,113300,563047000,26900,26900,26900,26900,0
20250313,113200,563047000,26900,26900,26900,26900,0
20250313,113100,563047000,26900,26900,26900,26900,0
20250313,113000,563047000,26900,26900,26900,26900,73
20250313,112900,561083300,26900,26900,26900,26900,0
20250313,112800,561083300,26900,26900,26900,26900,0
20250313,112700,561083300,26900,26900,26900,26900,0
20250313,112600,561083300,26900,26900,26900,26900,50
20250313,112500,559738300,26900,26900,26900,26900,26
20250313,112400,559038900,26950,26900,26950,26900,179
20250313,112300,554222800,26900,26900,26900,26900,10
20250313,112200,553953800,26900,26850,26900,26850,10
20250313,112100,553685250,26850,26850,26850,26850,1
20250313,112000,553658400,26850,26850,26850,26850,756
20250313,111900,533359800,26900,26900,26900,26900,30
20250313,111800,532552800,26900,26900,26900,26900,0
20250313,111700,532552800,26900,26900,26900,26900,614
20250313,111600,516036200,27000,27000,27000,27000,50
20250313,111500,514686200,27000,27000,27000,27000,0
20250313,111400,514686200,27000,27000,27000,27000,0
20250313,111300,514686200,27000,27000,27000,27000,203
20250313,111200,509205200,27000,27000,27000,27000,2
20250313,111100,509151200,26950,26950,26950,26950,48
20250313,111000,507857600,26950,26950,26950,26950,51
20250313,110900,506483150,27000,26950,27000,26950,2
20250313,110800,506429200,26950,26950,26950,26950,6
20250313,110700,506267500,26950,26950,26950,26950,17
20250313,110600,505809350,26900,26900,26900,26900,177
20250313,110500,501048050,26950,26950,26950,26950,116
20250313,110400,497921850,26950,26950,26950,26950,0
20250313,110300,497921850,26950,26950,26950,26950,0
20250313,110200,497921850,26950,26950,26950,26950,22
20250313,110100,497328950,27000,27000,27000,27000,0
20250313,110000,497328950,27000,27000,27000,27000,0
20250313,105900,497328950,27000,26950,27000,26950,497
20250313,105800,483934250,27050,27050,27050,27050,0
20250313,105700,483934250,27050,27050,27050,27050,1
20250313,105600,483907200,27000,27000,27000,27000,7
20250313,105500,483718200,27050,27050,27050,27050,1
20250313,105400,483691150,27000,27000,27000,27000,0
20250313,105300,483691150,27000,27000,27000,27000,0
20250313,105200,483691150,27000,27000,27000,27000,217
20250313,105100,477832150,27000,27000,27000,27000,32
20250313,105000,476968150,27000,27000,27000,27000,0
20250313,104900,476968150,27000,27100,27100,27000,46
20250313,104800,475723550,27100,27050,27100,27050,285
20250313,104700,468011800,27100,27100,27100,27100,16
20250313,104600,467578200,27150,27150,27175,27150,247
20250313,104500,460871900,27150,27150,27150,27150,0
20250313,104400,460871900,27150,27150,27150,27150,0
20250313,104300,460871900,27150,27150,27150,27150,0
20250313,104200,460871900,27150,27100,27150,27100,3
20250313,104100,460790550,27100,27100,27100,27100,0
20250313,104000,460790550,27100,27100,27100,27100,0
20250313,103900,460790550,27100,27100,27100,27100,50
20250313,103800,459435550,27150,27150,27150,27150,1
20250313,103700,459408400,27150,27100,27200,27100,2253
20250313,103600,398146200,27050,27050,27050,27050,20
20250313,103500,397605200,27050,27050,27050,27050,1
20250313,103400,397578150,27100,27100,27100,27100,31
20250313,103300,396738050,27050,27050,27100,26950,1368
20250313,103200,359832400,27050,27050,27050,27050,5
20250313,103100,359697150,27050,27050,27050,27050,0
20250313,103000,359697150,27050,27050,27050,27050,0
20250313,102900,359697150,27050,27050,27050,27050,47
20250313,102800,358425800,27050,27050,27050,27050,0
20250313,102700,358425800,27050,27050,27050,27050,20
20250313,102600,357884800,27050,27050,27050,27050,0
20250313,102500,357884800,27050,27000,27050,27000,17
20250313,102400,357425750,27050,27050,27050,27050,0
20250313,102300,357425750,27050,27050,27050,27050,0
20250313,102200,357425750,27050,27050,27050,27050,1
20250313,102100,357398700,26950,26950,26950,26950,0
20250313,102000,357398700,26950,26950,26950,26950,0
20250313,101900,357398700,26950,26950,26950,26950,0
20250313,101800,357398700,26950,26950,26950,26950,0
20250313,101700,357398700,26950,26950,26950,26950,0
20250313,101600,357398700,26950,26950,26950,26950,0
20250313,101500,357398700,26950,26950,26950,26950,0
20250313,101400,357398700,26950,26950,26950,26950,1
20250313,101300,357371750,27000,27000,27000,27000,0
20250313,101200,357371750,27000,27000,27000,27000,200
20250313,101100,351971750,26950,26950,26950,26950,3
20250313,101000,351890900,26950,26950,26950,26950,1
20250313,100900,351863950,27000,27000,27000,27000,1
20250313,100800,351836950,27000,27000,27000,27000,17
20250313,100700,351377950,27000,27050,27050,27000,62
20250313,100600,349703850,27050,26925,27050,26850,323
20250313,100500,341018450,26900,26900,26900,26900,0
20250313,100400,341018450,26900,26900,26900,26900,26
20250313,100300,340319050,26850,26850,26850,26850,291
20250313,100200,332505700,26850,26850,26850,26850,100
20250313,100100,329820700,26900,26900,26900,26900,1
20250313,100000,329793800,26900,26850,26900,26850,162
20250313,095900,325443550,26900,26900,26900,26900,50
20250313,095800,324098550,26900,26950,26950,26850,314
20250313,095700,315659850,26950,26950,26950,26950,2
20250313,095600,315605950,26900,26900,26900,26900,349
20250313,095500,306217850,26950,26950,26950,26950,52
20250313,095400,304816450,26950,26950,26950,26950,4
20250313,095300,304708650,26900,26900,26900,26900,4
20250313,095200,304601050,26900,26900,27000,26900,465
20250313,095100,292078700,26900,27000,27000,26900,2000
20250313,095000,238245750,27050,27050,27050,27050,12
20250313,094900,237921150,27050,27000,27050,27000,263
20250313,094800,230819650,27000,27000,27000,27000,0
20250313,094700,230819650,27000,27050,27050,27000,573
20250313,094600,215348050,27100,27100,27100,27100,0
20250313,094500,215348050,27100,27100,27100,27100,4
20250313,094400,215239650,27100,27000,27100,27000,92
20250313,094300,212752950,27000,27050,27050,27000,11
20250313,094200,212455900,27050,27050,27050,27050,30
20250313,094100,211644400,27000,27025,27025,27000,150
20250313,094000,207594150,27050,27050,27050,27050,1
20250313,093900,207567100,27050,27050,27050,27050,0
20250313,093800,207567100,27050,27050,27050,27050,14
20250313,093700,207188400,27050,27100,27100,27050,12
20250313,093600,206863700,27050,27050,27050,27050,558
20250313,093500,191769800,27000,27000,27050,27000,65
20250313,093400,190012100,27050,26950,27050,26950,168
20250313,093300,185484300,26950,26950,26950,26950,254
20250313,093200,178639000,26950,27000,27000,26950,268
20250313,093100,171403500,27000,27000,27000,27000,0
20250313,093000,171403500,27000,27000,27000,27000,0
20250313,092900,171403500,27000,27000,27000,27000,151
20250313,092800,167326500,27000,27000,27000,27000,0
20250313,092700,167326500,27000,27000,27000,26950,120
20250313,092600,164086550,27050,27050,27050,27050,21
20250313,092500,163518500,27050,27050,27050,27050,12
20250313,092400,163193900,27050,27050,27050,27050,54
20250313,092300,161733200,27050,27000,27050,27000,417
20250313,092200,150473700,27000,27000,27000,27000,2
20250313,092100,150419700,26950,26950,26950,26950,0
20250313,092000,150419700,26950,26950,26950,26950,0
20250313,091900,150419700,26950,26950,26950,26950,20
20250313,091800,149880700,26950,26950,26950,26950,10
20250313,091700,149611200,26900,26950,26950,26900,388
20250313,091600,139173400,26900,26950,26950,26900,65
20250313,091500,137421900,26950,26950,26950,26950,5
20250313,091400,137287150,26950,27050,27100,26900,940
20250313,091300,111930550,27000,27000,27000,27000,0
20250313,091200,111930550,27000,27100,27100,27000,302
20250313,091100,103776350,27000,27050,27050,27000,87
20250313,091000,101425700,27050,27150,27150,27050,286
20250313,090900,93680850,27150,27150,27150,27100,32
20250313,090800,92812850,27050,27050,27050,27050,4
20250313,090700,92704650,27050,27050,27050,27050,0
20250313,090600,92704650,27050,27000,27050,27000,566
20250313,090500,77412650,27000,27100,27100,27000,1087
20250313,090400,48012000,27150,27100,27150,27100,48
20250313,090300,46709550,27150,27250,27250,27050,374
20250313,090200,36534550,27250,27050,27250,26950,423
20250313,090100,25075200,27150,27500,27500,27000,423
20250313,090000,13604250,27500,27200,27500,27100,499
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185200 1473054700 26600 26600 26600 26600 6259
3 20250313 185100 1473054700 26600 26600 26600 26600 0
4 20250313 185000 1473054700 26600 26600 26600 26600 0
5 20250313 184900 1473054700 26600 26600 26600 26600 0
6 20250313 184800 1473054700 26600 26600 26600 26600 0
7 20250313 184700 1473054700 26600 26600 26600 26600 0
8 20250313 184600 1473054700 26600 26600 26600 26600 0
9 20250313 184500 1473054700 26600 26600 26600 26600 0
10 20250313 184400 1473054700 26600 26600 26600 26600 0
11 20250313 184300 1473054700 26600 26600 26600 26600 0
12 20250313 184200 1473054700 26600 26600 26600 26600 0
13 20250313 184100 1473054700 26600 26600 26600 26600 0
14 20250313 184000 1473054700 26600 26600 26600 26600 0
15 20250313 183900 1473054700 26600 26600 26600 26600 0
16 20250313 183800 1473054700 26600 26600 26600 26600 0
17 20250313 183700 1473054700 26600 26600 26600 26600 0
18 20250313 183600 1473054700 26600 26600 26600 26600 0
19 20250313 183500 1473054700 26600 26600 26600 26600 0
20 20250313 183400 1473054700 26600 26600 26600 26600 0
21 20250313 183300 1473054700 26600 26600 26600 26600 0
22 20250313 183200 1473054700 26600 26600 26600 26600 0
23 20250313 183100 1473054700 26600 26600 26600 26600 0
24 20250313 183000 1473054700 26600 26600 26600 26600 0
25 20250313 182900 1473054700 26600 26600 26600 26600 0
26 20250313 182800 1473054700 26600 26600 26600 26600 0
27 20250313 182700 1473054700 26600 26600 26600 26600 0
28 20250313 182600 1473054700 26600 26600 26600 26600 0
29 20250313 182500 1473054700 26600 26600 26600 26600 0
30 20250313 182400 1473054700 26600 26600 26600 26600 0
31 20250313 182300 1473054700 26600 26600 26600 26600 0
32 20250313 182200 1473054700 26600 26600 26600 26600 6259
33 20250313 182100 1473054700 26600 26600 26600 26600 0
34 20250313 182000 1473054700 26600 26600 26600 26600 0
35 20250313 181900 1473054700 26600 26600 26600 26600 0
36 20250313 181800 1473054700 26600 26600 26600 26600 0
37 20250313 181700 1473054700 26600 26600 26600 26600 0
38 20250313 181600 1473054700 26600 26600 26600 26600 0
39 20250313 181500 1473054700 26600 26600 26600 26600 0
40 20250313 181400 1473054700 26600 26600 26600 26600 0
41 20250313 181300 1473054700 26600 26600 26600 26600 0
42 20250313 181200 1473054700 26600 26600 26600 26600 0
43 20250313 181100 1473054700 26600 26600 26600 26600 0
44 20250313 181000 1473054700 26600 26600 26600 26600 0
45 20250313 180900 1473054700 26600 26600 26600 26600 0
46 20250313 180800 1473054700 26600 26600 26600 26600 0
47 20250313 180700 1473054700 26600 26600 26600 26600 0
48 20250313 180600 1473054700 26600 26600 26600 26600 0
49 20250313 180500 1473054700 26600 26600 26600 26600 0
50 20250313 180400 1473054700 26600 26600 26600 26600 0
51 20250313 180300 1473054700 26600 26600 26600 26600 0
52 20250313 180200 1473054700 26600 26600 26600 26600 0
53 20250313 180100 1473054700 26600 26600 26600 26600 0
54 20250313 180000 1473054700 26600 26600 26600 26600 0
55 20250313 175900 1473054700 26600 26600 26600 26600 0
56 20250313 175800 1473054700 26600 26600 26600 26600 0
57 20250313 175700 1473054700 26600 26600 26600 26600 0
58 20250313 175600 1473054700 26600 26600 26600 26600 0
59 20250313 175500 1473054700 26600 26600 26600 26600 0
60 20250313 175400 1473054700 26600 26600 26600 26600 0
61 20250313 175300 1473054700 26600 26600 26600 26600 0
62 20250313 175200 1473054700 26600 26600 26600 26600 6259
63 20250313 175100 1473054700 26600 26600 26600 26600 0
64 20250313 175000 1473054700 26600 26600 26600 26600 0
65 20250313 174900 1473054700 26600 26600 26600 26600 0
66 20250313 174800 1473054700 26600 26600 26600 26600 0
67 20250313 174700 1473054700 26600 26600 26600 26600 0
68 20250313 174600 1473054700 26600 26600 26600 26600 0
69 20250313 174500 1473054700 26600 26600 26600 26600 0
70 20250313 174400 1473054700 26600 26600 26600 26600 0
71 20250313 174300 1473054700 26600 26600 26600 26600 0
72 20250313 174200 1473054700 26600 26600 26600 26600 0
73 20250313 174100 1473054700 26600 26600 26600 26600 0
74 20250313 174000 1473054700 26600 26600 26600 26600 0
75 20250313 173900 1473054700 26600 26600 26600 26600 0
76 20250313 173800 1473054700 26600 26600 26600 26600 0
77 20250313 173700 1473054700 26600 26600 26600 26600 0
78 20250313 173600 1473054700 26600 26600 26600 26600 0
79 20250313 173500 1473054700 26600 26600 26600 26600 0
80 20250313 173400 1473054700 26600 26600 26600 26600 0
81 20250313 173300 1473054700 26600 26600 26600 26600 0
82 20250313 173200 1473054700 26600 26600 26600 26600 0
83 20250313 173100 1473054700 26600 26600 26600 26600 0
84 20250313 173000 1473054700 26600 26600 26600 26600 0
85 20250313 172900 1473054700 26600 26600 26600 26600 0
86 20250313 172800 1473054700 26600 26600 26600 26600 0
87 20250313 172700 1473054700 26600 26600 26600 26600 0
88 20250313 172600 1473054700 26600 26600 26600 26600 0
89 20250313 172500 1473054700 26600 26600 26600 26600 0
90 20250313 172400 1473054700 26600 26600 26600 26600 0
91 20250313 172300 1473054700 26600 26600 26600 26600 0
92 20250313 172200 1473054700 26600 26600 26600 26600 6259
93 20250313 172100 1473054700 26600 26600 26600 26600 0
94 20250313 172000 1473054700 26600 26600 26600 26600 0
95 20250313 171900 1473054700 26600 26600 26600 26600 0
96 20250313 171800 1473054700 26600 26600 26600 26600 0
97 20250313 171700 1473054700 26600 26600 26600 26600 0
98 20250313 171600 1473054700 26600 26600 26600 26600 0
99 20250313 171500 1473054700 26600 26600 26600 26600 0
100 20250313 171400 1473054700 26600 26600 26600 26600 0
101 20250313 171300 1473054700 26600 26600 26600 26600 0
102 20250313 171200 1473054700 26600 26600 26600 26600 0
103 20250313 171100 1473054700 26600 26600 26600 26600 0
104 20250313 171000 1473054700 26600 26600 26600 26600 0
105 20250313 170900 1473054700 26600 26600 26600 26600 0
106 20250313 170800 1473054700 26600 26600 26600 26600 0
107 20250313 170700 1473054700 26600 26600 26600 26600 0
108 20250313 170600 1473054700 26600 26600 26600 26600 0
109 20250313 170500 1473054700 26600 26600 26600 26600 0
110 20250313 170400 1473054700 26600 26600 26600 26600 0
111 20250313 170300 1473054700 26600 26600 26600 26600 0
112 20250313 170200 1473054700 26600 26600 26600 26600 0
113 20250313 170100 1473054700 26600 26600 26600 26600 0
114 20250313 170000 1473054700 26600 26600 26600 26600 0
115 20250313 165900 1473054700 26600 26600 26600 26600 0
116 20250313 165800 1473054700 26600 26600 26600 26600 0
117 20250313 165700 1473054700 26600 26600 26600 26600 0
118 20250313 165600 1473054700 26600 26600 26600 26600 0
119 20250313 165500 1473054700 26600 26600 26600 26600 0
120 20250313 165400 1473054700 26600 26600 26600 26600 0
121 20250313 165300 1473054700 26600 26600 26600 26600 0
122 20250313 165200 1473054700 26600 26600 26600 26600 6259
123 20250313 165100 1473054700 26600 26600 26600 26600 0
124 20250313 165000 1473054700 26600 26600 26600 26600 0
125 20250313 164900 1473054700 26600 26600 26600 26600 0
126 20250313 164800 1473054700 26600 26600 26600 26600 0
127 20250313 164700 1473054700 26600 26600 26600 26600 0
128 20250313 164600 1473054700 26600 26600 26600 26600 0
129 20250313 164500 1473054700 26600 26600 26600 26600 0
130 20250313 164400 1473054700 26600 26600 26600 26600 0
131 20250313 164300 1473054700 26600 26600 26600 26600 0
132 20250313 164200 1473054700 26600 26600 26600 26600 0
133 20250313 164100 1473054700 26600 26600 26600 26600 0
134 20250313 164000 1473054700 26600 26600 26600 26600 0
135 20250313 163900 1473054700 26600 26600 26600 26600 0
136 20250313 163800 1473054700 26600 26600 26600 26600 0
137 20250313 163700 1473054700 26600 26600 26600 26600 0
138 20250313 163600 1473054700 26600 26600 26600 26600 0
139 20250313 163500 1473054700 26600 26600 26600 26600 0
140 20250313 163400 1473054700 26600 26600 26600 26600 0
141 20250313 163300 1473054700 26600 26600 26600 26600 0
142 20250313 163200 1473054700 26600 26600 26600 26600 0
143 20250313 163100 1473054700 26600 26600 26600 26600 0
144 20250313 163000 1473054700 26600 26600 26600 26600 0
145 20250313 162900 1473054700 26600 26600 26600 26600 0
146 20250313 162800 1473054700 26600 26600 26600 26600 0
147 20250313 162700 1473054700 26600 26600 26600 26600 0
148 20250313 162600 1473054700 26600 26600 26600 26600 0
149 20250313 162500 1473054700 26600 26600 26600 26600 0
150 20250313 162400 1473054700 26600 26600 26600 26600 0
151 20250313 162300 1473054700 26600 26600 26600 26600 0
152 20250313 162200 1473054700 26600 26600 26600 26600 6259
153 20250313 162100 1473054700 26600 26600 26600 26600 0
154 20250313 162000 1473054700 26600 26600 26600 26600 0
155 20250313 161900 1473054700 26600 26600 26600 26600 0
156 20250313 161800 1473054700 26600 26600 26600 26600 0
157 20250313 161700 1473054700 26600 26600 26600 26600 0
158 20250313 161600 1473054700 26600 26600 26600 26600 0
159 20250313 161500 1473054700 26600 26600 26600 26600 0
160 20250313 161400 1473054700 26600 26600 26600 26600 0
161 20250313 161300 1473054700 26600 26600 26600 26600 0
162 20250313 161200 1473054700 26600 26600 26600 26600 0
163 20250313 161100 1473054700 26600 26600 26600 26600 0
164 20250313 161000 1473054700 26600 26600 26600 26600 0
165 20250313 160900 1473054700 26600 26600 26600 26600 0
166 20250313 160800 1473054700 26600 26600 26600 26600 0
167 20250313 160700 1473054700 26600 26600 26600 26600 0
168 20250313 160600 1473054700 26600 26600 26600 26600 0
169 20250313 160500 1473054700 26600 26600 26600 26600 0
170 20250313 160400 1473054700 26600 26600 26600 26600 0
171 20250313 160300 1473054700 26600 26600 26600 26600 0
172 20250313 160200 1473054700 26600 26600 26600 26600 0
173 20250313 160100 1473054700 26600 26600 26600 26600 0
174 20250313 160000 1473054700 26600 26600 26600 26600 0
175 20250313 155900 1473054700 26600 26600 26600 26600 0
176 20250313 155800 1473054700 26600 26600 26600 26600 0
177 20250313 155700 1473054700 26600 26600 26600 26600 0
178 20250313 155600 1473054700 26600 26600 26600 26600 0
179 20250313 155500 1473054700 26600 26600 26600 26600 0
180 20250313 155400 1473054700 26600 26600 26600 26600 0
181 20250313 155300 1473054700 26600 26600 26600 26600 0
182 20250313 155200 1473054700 26600 26600 26600 26600 6259
183 20250313 155100 1473054700 26600 26600 26600 26600 0
184 20250313 155000 1473054700 26600 26600 26600 26600 0
185 20250313 154900 1473054700 26600 26600 26600 26600 0
186 20250313 154800 1473054700 26600 26600 26600 26600 0
187 20250313 154700 1473054700 26600 26600 26600 26600 0
188 20250313 154600 1473054700 26600 26600 26600 26600 0
189 20250313 154500 1473054700 26600 26600 26600 26600 0
190 20250313 154400 1473054700 26600 26600 26600 26600 0
191 20250313 154300 1473054700 26600 26600 26600 26600 0
192 20250313 154200 1473054700 26600 26600 26600 26600 0
193 20250313 154100 1473054700 26600 26600 26600 26600 0
194 20250313 154000 1473054700 26600 26600 26600 26600 0
195 20250313 153900 1473054700 26600 26600 26600 26600 0
196 20250313 153800 1473054700 26600 26600 26600 26600 0
197 20250313 153700 1473054700 26600 26600 26600 26600 0
198 20250313 153600 1473054700 26600 26600 26600 26600 0
199 20250313 153500 1473054700 26600 26600 26600 26600 0
200 20250313 153400 1473054700 26600 26600 26600 26600 0
201 20250313 153300 1473054700 26600 26600 26600 26600 0
202 20250313 153200 1473054700 26600 26600 26600 26600 0
203 20250313 153100 1473054700 26600 26600 26600 26600 0
204 20250313 153000 1473054700 26600 26600 26600 26600 6259
205 20250313 152900 1306565300 26700 26700 26700 26700 0
206 20250313 152800 1306565300 26700 26700 26700 26700 0
207 20250313 152700 1306565300 26700 26700 26700 26700 0
208 20250313 152600 1306565300 26700 26700 26700 26700 0
209 20250313 152500 1306565300 26700 26700 26700 26700 0
210 20250313 152400 1306565300 26700 26700 26700 26700 0
211 20250313 152300 1306565300 26700 26700 26700 26700 0
212 20250313 152200 1306565300 26700 26700 26700 26700 0
213 20250313 152100 1306565300 26700 26700 26700 26700 0
214 20250313 152000 1306565300 26700 26700 26700 26700 0
215 20250313 151900 1306565300 26700 26700 26700 26700 1
216 20250313 151800 1306538600 26750 26750 26750 26700 448
217 20250313 151700 1294568900 26750 26750 26750 26750 152
218 20250313 151600 1290502900 26750 26750 26750 26750 192
219 20250313 151500 1285366900 26800 26750 26800 26700 211
220 20250313 151400 1279713450 26750 26750 26750 26700 258
221 20250313 151300 1272812750 26700 26700 26750 26700 450
222 20250313 151200 1260793000 26700 26700 26700 26700 171
223 20250313 151100 1256227300 26700 26700 26700 26700 481
224 20250313 151000 1243384600 26700 26750 26800 26700 432
225 20250313 150900 1231833250 26750 26800 26800 26700 592
226 20250313 150800 1215991700 26800 26800 26800 26750 314
227 20250313 150700 1207580950 26800 26850 26850 26800 332
228 20250313 150600 1198680400 26850 26850 26850 26850 144
229 20250313 150500 1194814000 26800 26850 26850 26800 252
230 20250313 150400 1188056900 26850 26850 26850 26850 161
231 20250313 150300 1183734050 26800 26850 26850 26800 150
232 20250313 150200 1179711100 26850 26850 26850 26850 142
233 20250313 150100 1175898400 26850 26850 26850 26850 142
234 20250313 150000 1172085700 26900 26800 26900 26800 170
235 20250313 145900 1167522250 26850 26750 26850 26750 103
236 20250313 145800 1164758900 26850 26850 26850 26800 174
237 20250313 145700 1160088600 26850 26850 26850 26800 275
238 20250313 145600 1152705950 26850 26850 26900 26800 170
239 20250313 145500 1148142300 26850 26800 26900 26800 1514
240 20250313 145400 1107526250 26800 26800 26850 26800 318
241 20250313 145300 1099000050 26750 26750 26800 26750 189
242 20250313 145200 1093937050 26800 26800 26800 26750 189
243 20250313 145100 1088877950 26850 26800 26850 26750 186
244 20250313 145000 1083894200 26800 26800 26800 26750 167
245 20250313 144900 1079419700 26750 26800 26800 26750 168
246 20250313 144800 1074918450 26750 26750 26800 26750 802
247 20250313 144700 1053463900 26700 26700 26750 26700 129
248 20250313 144600 1050015350 26700 26750 26750 26700 595
249 20250313 144500 1034125200 26700 26750 26750 26700 150
250 20250313 144400 1030120050 26750 26700 26750 26700 59
251 20250313 144300 1028544500 26650 26750 26750 26650 52
252 20250313 144200 1027155700 26650 26700 26750 26650 181
253 20250313 144100 1022324000 26700 26750 26750 26700 192
254 20250313 144000 1017189100 26700 26700 26700 26700 22
255 20250313 143900 1016601700 26700 26850 26850 26700 923
256 20250313 143800 991892200 26800 26800 26800 26800 22
257 20250313 143700 991302600 26800 26800 26800 26800 22
258 20250313 143600 990713000 26800 26800 26850 26800 30
259 20250313 143500 989908900 26800 26800 26800 26800 45
260 20250313 143400 988702900 26850 26850 26850 26850 717
261 20250313 143300 969451450 26850 26900 26950 26850 58
262 20250313 143200 967892250 26900 26850 26900 26850 78
263 20250313 143100 965795400 26850 26900 26900 26850 62
264 20250313 143000 964128700 26900 26800 26900 26800 238
265 20250313 142900 957738200 26800 26700 26850 26700 57
266 20250313 142800 956212800 26700 26800 26800 26700 122
267 20250313 142700 952948600 26700 26700 26800 26700 52
268 20250313 142600 951559600 26750 26700 26750 26700 43
269 20250313 142500 950410950 26700 26700 26750 26700 71
270 20250313 142400 948513800 26700 26700 26800 26700 44
271 20250313 142300 947338800 26750 26700 26750 26700 123
272 20250313 142200 944051650 26700 26750 26750 26700 334
273 20250313 142100 935118750 26700 26700 26700 26650 74
274 20250313 142000 933144550 26650 26650 26650 26650 42
275 20250313 141900 932025250 26650 26650 26650 26600 104
276 20250313 141800 929255250 26600 26700 26700 26600 487
277 20250313 141700 916277100 26700 26700 26700 26700 348
278 20250313 141600 906985500 26700 26750 26750 26700 196
279 20250313 141500 901743000 26750 26800 26800 26750 12
280 20250313 141400 901421900 26750 26800 26800 26700 110
281 20250313 141300 898476800 26800 26750 26800 26700 1065
282 20250313 141200 869987850 26700 26700 26800 26700 76
283 20250313 141100 867955600 26700 26700 26700 26700 42
284 20250313 141000 866834200 26700 26700 26750 26700 30
285 20250313 140900 866032700 26750 26750 26800 26750 409
286 20250313 140800 855091850 26800 26750 26800 26750 16
287 20250313 140700 854663600 26750 26750 26750 26750 20
288 20250313 140600 854128600 26750 26750 26750 26700 90
289 20250313 140500 851722100 26700 26700 26700 26700 25
290 20250313 140400 851054600 26700 26700 26700 26700 27
291 20250313 140300 850333700 26700 26700 26750 26700 40
292 20250313 140200 849265450 26700 26700 26750 26700 33
293 20250313 140100 848384100 26700 26700 26700 26700 17
294 20250313 140000 847930200 26750 26700 26750 26700 42
295 20250313 135900 846808500 26700 26700 26750 26700 32
296 20250313 135800 845953900 26700 26700 26700 26700 17
297 20250313 135700 845500000 26700 26750 26750 26700 726
298 20250313 135600 826115700 26700 26700 26700 26700 27
299 20250313 135500 825394800 26700 26700 26700 26700 20
300 20250313 135400 824860800 26700 26750 26750 26700 12
301 20250313 135300 824540300 26700 26650 26750 26600 250
302 20250313 135200 817873050 26600 26600 26650 26600 96
303 20250313 135100 815318850 26600 26650 26650 26600 25
304 20250313 135000 814653750 26600 26600 26600 26600 39
305 20250313 134900 813616350 26600 26600 26600 26600 34
306 20250313 134800 812711950 26600 26600 26600 26600 35
307 20250313 134700 811780950 26600 26600 26600 26600 18
308 20250313 134600 811302150 26650 26600 26650 26600 53
309 20250313 134500 809891550 26600 26600 26650 26600 48
310 20250313 134400 808613750 26650 26650 26650 26600 27
311 20250313 134300 807895400 26600 26600 26650 26600 36
312 20250313 134200 806937650 26600 26600 26600 26600 33
313 20250313 134100 806059850 26600 26600 26600 26600 27
314 20250313 134000 805341650 26600 26600 26600 26600 25
315 20250313 133900 804676650 26650 26650 26700 26650 130
316 20250313 133800 801212050 26650 26650 26700 26650 39
317 20250313 133700 800172600 26650 26650 26650 26650 27
318 20250313 133600 799453050 26650 26650 26700 26650 40
319 20250313 133500 798386550 26650 26700 26700 26650 60
320 20250313 133400 796785050 26650 26600 26900 26600 310
321 20250313 133300 788506550 26600 26600 26600 26600 24
322 20250313 133200 787868150 26600 26650 26650 26600 127
323 20250313 133100 784484950 26600 26600 26600 26600 20
324 20250313 133000 783952950 26650 26650 26650 26650 120
325 20250313 132900 780754950 26650 26650 26650 26650 25
326 20250313 132800 780088700 26700 26700 26700 26650 35
327 20250313 132700 779155800 26650 26650 26650 26650 31
328 20250313 132600 778329650 26650 26650 26650 26650 24
329 20250313 132500 777690050 26650 26650 26700 26650 33
330 20250313 132400 776810500 26650 26650 26700 26650 38
331 20250313 132300 775797700 26700 26700 26750 26700 293
332 20250313 132200 767969600 26700 26700 26700 26700 23
333 20250313 132100 767355500 26700 26700 26700 26700 3
334 20250313 132000 767275400 26750 26750 26750 26750 1
335 20250313 131900 767248650 26750 26750 26750 26750 3
336 20250313 131800 767168400 26750 26750 26750 26750 2
337 20250313 131700 767114900 26700 26700 26700 26700 100
338 20250313 131600 764444900 26750 26750 26750 26750 0
339 20250313 131500 764444900 26750 26750 26750 26750 0
340 20250313 131400 764444900 26750 26750 26750 26750 0
341 20250313 131300 764444900 26750 26650 26750 26600 648
342 20250313 131200 747176150 26650 26750 26750 26650 1159
343 20250313 131100 716261850 26750 26750 26750 26750 20
344 20250313 131000 715726850 26750 26750 26750 26750 28
345 20250313 130900 714977850 26750 26750 26750 26750 12
346 20250313 130800 714656850 26700 26700 26700 26700 50
347 20250313 130700 713321850 26750 26750 26750 26750 16
348 20250313 130600 712893850 26750 26750 26750 26750 0
349 20250313 130500 712893850 26750 26750 26750 26750 0
350 20250313 130400 712893850 26750 26750 26750 26750 0
351 20250313 130300 712893850 26750 26750 26750 26750 0
352 20250313 130200 712893850 26750 26750 26750 26750 0
353 20250313 130100 712893850 26750 26750 26750 26750 0
354 20250313 130000 712893850 26750 26750 26750 26750 41
355 20250313 125900 711797100 26750 26700 26750 26700 105
356 20250313 125800 708993350 26750 26750 26750 26750 1
357 20250313 125700 708966600 26700 26700 26700 26700 20
358 20250313 125600 708432600 26700 26750 26750 26700 217
359 20250313 125500 702631400 26800 26800 26800 26800 3
360 20250313 125400 702551000 26750 26750 26750 26750 0
361 20250313 125300 702551000 26750 26750 26750 26750 0
362 20250313 125200 702551000 26750 26750 26750 26750 0
363 20250313 125100 702551000 26750 26700 26750 26700 19
364 20250313 125000 702042900 26750 26700 26750 26700 444
365 20250313 124900 690187800 26750 26750 26800 26750 72
366 20250313 124800 688261700 26750 26750 26750 26750 204
367 20250313 124700 682804700 26750 26750 26750 26750 42
368 20250313 124600 681681200 26800 26800 26800 26800 0
369 20250313 124500 681681200 26800 26800 26800 26800 0
370 20250313 124400 681681200 26800 26800 26800 26800 0
371 20250313 124300 681681200 26800 26800 26800 26800 20
372 20250313 124200 681145200 26850 26800 26850 26800 30
373 20250313 124100 680340700 26850 26850 26850 26850 1
374 20250313 124000 680313850 26800 26800 26800 26800 0
375 20250313 123900 680313850 26800 26800 26800 26800 19
376 20250313 123800 679804650 26800 26800 26800 26800 0
377 20250313 123700 679804650 26800 26800 26800 26800 340
378 20250313 123600 670692650 26700 26750 26750 26700 452
379 20250313 123500 658613900 26800 26800 26800 26800 84
380 20250313 123400 656362700 26800 26800 26800 26800 0
381 20250313 123300 656362700 26800 26800 26800 26800 0
382 20250313 123200 656362700 26800 26800 26800 26800 0
383 20250313 123100 656362700 26800 26800 26800 26800 0
384 20250313 123000 656362700 26800 26800 26800 26800 13
385 20250313 122900 656014300 26800 26800 26800 26800 0
386 20250313 122800 656014300 26800 26800 26800 26800 2
387 20250313 122700 655960700 26800 26800 26800 26800 0
388 20250313 122600 655960700 26800 26800 26800 26800 64
389 20250313 122500 654245500 26800 26900 26900 26800 43
390 20250313 122400 653090800 26800 26850 26900 26800 39
391 20250313 122300 652044650 26850 26850 26850 26850 10
392 20250313 122200 651776150 26900 26900 26900 26900 10
393 20250313 122100 651507150 26850 26850 26850 26850 0
394 20250313 122000 651507150 26850 26850 26850 26850 0
395 20250313 121900 651507150 26850 26850 26850 26850 0
396 20250313 121800 651507150 26850 26850 26850 26850 0
397 20250313 121700 651507150 26850 26850 26850 26850 15
398 20250313 121600 651104400 26750 26750 26800 26750 19
399 20250313 121500 650595650 26850 26850 26850 26850 0
400 20250313 121400 650595650 26850 26850 26850 26850 0
401 20250313 121300 650595650 26850 26850 26850 26850 20
402 20250313 121200 650058650 26850 26800 26850 26800 11
403 20250313 121100 649763800 26750 26750 26750 26750 1
404 20250313 121000 649737050 26750 26750 26750 26750 79
405 20250313 120900 647623800 26750 26750 26750 26750 16
406 20250313 120800 647195800 26800 26750 26800 26750 28
407 20250313 120700 646446650 26750 26750 26750 26750 35
408 20250313 120600 645510400 26750 26750 26750 26750 5
409 20250313 120500 645376650 26750 26750 26750 26750 0
410 20250313 120400 645376650 26750 26750 26750 26750 1
411 20250313 120300 645349900 26750 26750 26800 26700 1104
412 20250313 120200 615820900 26800 26800 26800 26800 0
413 20250313 120100 615820900 26800 26800 26800 26800 1
414 20250313 120000 615794100 26800 26800 26800 26800 1
415 20250313 115900 615767300 26800 26800 26800 26800 40
416 20250313 115800 614695300 26850 26850 26850 26850 0
417 20250313 115700 614695300 26850 26800 26850 26750 705
418 20250313 115600 595801950 26800 26800 26800 26800 0
419 20250313 115500 595801950 26800 26800 26800 26800 1
420 20250313 115400 595775150 26800 26800 26800 26800 0
421 20250313 115300 595775150 26800 26800 26800 26800 153
422 20250313 115200 591674750 26850 26900 26900 26850 769
423 20250313 115100 571027050 26900 26900 26900 26900 0
424 20250313 115000 571027050 26900 26900 26900 26900 49
425 20250313 114900 569708950 26850 26900 26900 26850 53
426 20250313 114800 568283400 26900 26900 26900 26900 10
427 20250313 114700 568014400 26900 26900 26900 26900 1
428 20250313 114600 567987500 26850 26850 26850 26850 0
429 20250313 114500 567987500 26850 26850 26850 26850 0
430 20250313 114400 567987500 26850 26850 26850 26850 0
431 20250313 114300 567987500 26850 26850 26850 26850 0
432 20250313 114200 567987500 26850 26850 26850 26850 0
433 20250313 114100 567987500 26850 26850 26850 26850 0
434 20250313 114000 567987500 26850 26850 26850 26850 90
435 20250313 113900 565571000 26850 26850 26850 26850 0
436 20250313 113800 565571000 26850 26850 26850 26850 55
437 20250313 113700 564094250 26850 26850 26850 26850 22
438 20250313 113600 563503550 26850 26850 26850 26850 15
439 20250313 113500 563100800 26900 26900 26900 26900 0
440 20250313 113400 563100800 26900 26900 26900 26900 2
441 20250313 113300 563047000 26900 26900 26900 26900 0
442 20250313 113200 563047000 26900 26900 26900 26900 0
443 20250313 113100 563047000 26900 26900 26900 26900 0
444 20250313 113000 563047000 26900 26900 26900 26900 73
445 20250313 112900 561083300 26900 26900 26900 26900 0
446 20250313 112800 561083300 26900 26900 26900 26900 0
447 20250313 112700 561083300 26900 26900 26900 26900 0
448 20250313 112600 561083300 26900 26900 26900 26900 50
449 20250313 112500 559738300 26900 26900 26900 26900 26
450 20250313 112400 559038900 26950 26900 26950 26900 179
451 20250313 112300 554222800 26900 26900 26900 26900 10
452 20250313 112200 553953800 26900 26850 26900 26850 10
453 20250313 112100 553685250 26850 26850 26850 26850 1
454 20250313 112000 553658400 26850 26850 26850 26850 756
455 20250313 111900 533359800 26900 26900 26900 26900 30
456 20250313 111800 532552800 26900 26900 26900 26900 0
457 20250313 111700 532552800 26900 26900 26900 26900 614
458 20250313 111600 516036200 27000 27000 27000 27000 50
459 20250313 111500 514686200 27000 27000 27000 27000 0
460 20250313 111400 514686200 27000 27000 27000 27000 0
461 20250313 111300 514686200 27000 27000 27000 27000 203
462 20250313 111200 509205200 27000 27000 27000 27000 2
463 20250313 111100 509151200 26950 26950 26950 26950 48
464 20250313 111000 507857600 26950 26950 26950 26950 51
465 20250313 110900 506483150 27000 26950 27000 26950 2
466 20250313 110800 506429200 26950 26950 26950 26950 6
467 20250313 110700 506267500 26950 26950 26950 26950 17
468 20250313 110600 505809350 26900 26900 26900 26900 177
469 20250313 110500 501048050 26950 26950 26950 26950 116
470 20250313 110400 497921850 26950 26950 26950 26950 0
471 20250313 110300 497921850 26950 26950 26950 26950 0
472 20250313 110200 497921850 26950 26950 26950 26950 22
473 20250313 110100 497328950 27000 27000 27000 27000 0
474 20250313 110000 497328950 27000 27000 27000 27000 0
475 20250313 105900 497328950 27000 26950 27000 26950 497
476 20250313 105800 483934250 27050 27050 27050 27050 0
477 20250313 105700 483934250 27050 27050 27050 27050 1
478 20250313 105600 483907200 27000 27000 27000 27000 7
479 20250313 105500 483718200 27050 27050 27050 27050 1
480 20250313 105400 483691150 27000 27000 27000 27000 0
481 20250313 105300 483691150 27000 27000 27000 27000 0
482 20250313 105200 483691150 27000 27000 27000 27000 217
483 20250313 105100 477832150 27000 27000 27000 27000 32
484 20250313 105000 476968150 27000 27000 27000 27000 0
485 20250313 104900 476968150 27000 27100 27100 27000 46
486 20250313 104800 475723550 27100 27050 27100 27050 285
487 20250313 104700 468011800 27100 27100 27100 27100 16
488 20250313 104600 467578200 27150 27150 27175 27150 247
489 20250313 104500 460871900 27150 27150 27150 27150 0
490 20250313 104400 460871900 27150 27150 27150 27150 0
491 20250313 104300 460871900 27150 27150 27150 27150 0
492 20250313 104200 460871900 27150 27100 27150 27100 3
493 20250313 104100 460790550 27100 27100 27100 27100 0
494 20250313 104000 460790550 27100 27100 27100 27100 0
495 20250313 103900 460790550 27100 27100 27100 27100 50
496 20250313 103800 459435550 27150 27150 27150 27150 1
497 20250313 103700 459408400 27150 27100 27200 27100 2253
498 20250313 103600 398146200 27050 27050 27050 27050 20
499 20250313 103500 397605200 27050 27050 27050 27050 1
500 20250313 103400 397578150 27100 27100 27100 27100 31
501 20250313 103300 396738050 27050 27050 27100 26950 1368
502 20250313 103200 359832400 27050 27050 27050 27050 5
503 20250313 103100 359697150 27050 27050 27050 27050 0
504 20250313 103000 359697150 27050 27050 27050 27050 0
505 20250313 102900 359697150 27050 27050 27050 27050 47
506 20250313 102800 358425800 27050 27050 27050 27050 0
507 20250313 102700 358425800 27050 27050 27050 27050 20
508 20250313 102600 357884800 27050 27050 27050 27050 0
509 20250313 102500 357884800 27050 27000 27050 27000 17
510 20250313 102400 357425750 27050 27050 27050 27050 0
511 20250313 102300 357425750 27050 27050 27050 27050 0
512 20250313 102200 357425750 27050 27050 27050 27050 1
513 20250313 102100 357398700 26950 26950 26950 26950 0
514 20250313 102000 357398700 26950 26950 26950 26950 0
515 20250313 101900 357398700 26950 26950 26950 26950 0
516 20250313 101800 357398700 26950 26950 26950 26950 0
517 20250313 101700 357398700 26950 26950 26950 26950 0
518 20250313 101600 357398700 26950 26950 26950 26950 0
519 20250313 101500 357398700 26950 26950 26950 26950 0
520 20250313 101400 357398700 26950 26950 26950 26950 1
521 20250313 101300 357371750 27000 27000 27000 27000 0
522 20250313 101200 357371750 27000 27000 27000 27000 200
523 20250313 101100 351971750 26950 26950 26950 26950 3
524 20250313 101000 351890900 26950 26950 26950 26950 1
525 20250313 100900 351863950 27000 27000 27000 27000 1
526 20250313 100800 351836950 27000 27000 27000 27000 17
527 20250313 100700 351377950 27000 27050 27050 27000 62
528 20250313 100600 349703850 27050 26925 27050 26850 323
529 20250313 100500 341018450 26900 26900 26900 26900 0
530 20250313 100400 341018450 26900 26900 26900 26900 26
531 20250313 100300 340319050 26850 26850 26850 26850 291
532 20250313 100200 332505700 26850 26850 26850 26850 100
533 20250313 100100 329820700 26900 26900 26900 26900 1
534 20250313 100000 329793800 26900 26850 26900 26850 162
535 20250313 095900 325443550 26900 26900 26900 26900 50
536 20250313 095800 324098550 26900 26950 26950 26850 314
537 20250313 095700 315659850 26950 26950 26950 26950 2
538 20250313 095600 315605950 26900 26900 26900 26900 349
539 20250313 095500 306217850 26950 26950 26950 26950 52
540 20250313 095400 304816450 26950 26950 26950 26950 4
541 20250313 095300 304708650 26900 26900 26900 26900 4
542 20250313 095200 304601050 26900 26900 27000 26900 465
543 20250313 095100 292078700 26900 27000 27000 26900 2000
544 20250313 095000 238245750 27050 27050 27050 27050 12
545 20250313 094900 237921150 27050 27000 27050 27000 263
546 20250313 094800 230819650 27000 27000 27000 27000 0
547 20250313 094700 230819650 27000 27050 27050 27000 573
548 20250313 094600 215348050 27100 27100 27100 27100 0
549 20250313 094500 215348050 27100 27100 27100 27100 4
550 20250313 094400 215239650 27100 27000 27100 27000 92
551 20250313 094300 212752950 27000 27050 27050 27000 11
552 20250313 094200 212455900 27050 27050 27050 27050 30
553 20250313 094100 211644400 27000 27025 27025 27000 150
554 20250313 094000 207594150 27050 27050 27050 27050 1
555 20250313 093900 207567100 27050 27050 27050 27050 0
556 20250313 093800 207567100 27050 27050 27050 27050 14
557 20250313 093700 207188400 27050 27100 27100 27050 12
558 20250313 093600 206863700 27050 27050 27050 27050 558
559 20250313 093500 191769800 27000 27000 27050 27000 65
560 20250313 093400 190012100 27050 26950 27050 26950 168
561 20250313 093300 185484300 26950 26950 26950 26950 254
562 20250313 093200 178639000 26950 27000 27000 26950 268
563 20250313 093100 171403500 27000 27000 27000 27000 0
564 20250313 093000 171403500 27000 27000 27000 27000 0
565 20250313 092900 171403500 27000 27000 27000 27000 151
566 20250313 092800 167326500 27000 27000 27000 27000 0
567 20250313 092700 167326500 27000 27000 27000 26950 120
568 20250313 092600 164086550 27050 27050 27050 27050 21
569 20250313 092500 163518500 27050 27050 27050 27050 12
570 20250313 092400 163193900 27050 27050 27050 27050 54
571 20250313 092300 161733200 27050 27000 27050 27000 417
572 20250313 092200 150473700 27000 27000 27000 27000 2
573 20250313 092100 150419700 26950 26950 26950 26950 0
574 20250313 092000 150419700 26950 26950 26950 26950 0
575 20250313 091900 150419700 26950 26950 26950 26950 20
576 20250313 091800 149880700 26950 26950 26950 26950 10
577 20250313 091700 149611200 26900 26950 26950 26900 388
578 20250313 091600 139173400 26900 26950 26950 26900 65
579 20250313 091500 137421900 26950 26950 26950 26950 5
580 20250313 091400 137287150 26950 27050 27100 26900 940
581 20250313 091300 111930550 27000 27000 27000 27000 0
582 20250313 091200 111930550 27000 27100 27100 27000 302
583 20250313 091100 103776350 27000 27050 27050 27000 87
584 20250313 091000 101425700 27050 27150 27150 27050 286
585 20250313 090900 93680850 27150 27150 27150 27100 32
586 20250313 090800 92812850 27050 27050 27050 27050 4
587 20250313 090700 92704650 27050 27050 27050 27050 0
588 20250313 090600 92704650 27050 27000 27050 27000 566
589 20250313 090500 77412650 27000 27100 27100 27000 1087
590 20250313 090400 48012000 27150 27100 27150 27100 48
591 20250313 090300 46709550 27150 27250 27250 27050 374
592 20250313 090200 36534550 27250 27050 27250 26950 423
593 20250313 090100 25075200 27150 27500 27500 27000 423
594 20250313 090000 13604250 27500 27200 27500 27100 499

1
008730/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,42835,24800000,1113710000,644800000000,0.17
20250310,44265,24800000,1226140500,686960000000,0.18
20250307,45484,24800000,1282648800,699360000000,0.18
20250306,44577,24800000,1297190700,721680000000,0.18
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 42835 24800000 1113710000 644800000000 0.17
3 20250310 44265 24800000 1226140500 686960000000 0.18
4 20250307 45484 24800000 1282648800 699360000000 0.18
5 20250306 44577 24800000 1297190700 721680000000 0.18