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

595
008930/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185300,2346863200,27300,27300,27300,27300,18114
20250313,185200,2346863200,27300,27300,27300,27300,0
20250313,185100,2346863200,27300,27300,27300,27300,0
20250313,185000,2346863200,27300,27300,27300,27300,0
20250313,184900,2346863200,27300,27300,27300,27300,0
20250313,184800,2346863200,27300,27300,27300,27300,0
20250313,184700,2346863200,27300,27300,27300,27300,0
20250313,184600,2346863200,27300,27300,27300,27300,0
20250313,184500,2346863200,27300,27300,27300,27300,0
20250313,184400,2346863200,27300,27300,27300,27300,0
20250313,184300,2346863200,27300,27300,27300,27300,0
20250313,184200,2346863200,27300,27300,27300,27300,0
20250313,184100,2346863200,27300,27300,27300,27300,0
20250313,184000,2346863200,27300,27300,27300,27300,0
20250313,183900,2346863200,27300,27300,27300,27300,0
20250313,183800,2346863200,27300,27300,27300,27300,0
20250313,183700,2346863200,27300,27300,27300,27300,0
20250313,183600,2346863200,27300,27300,27300,27300,0
20250313,183500,2346863200,27300,27300,27300,27300,0
20250313,183400,2346863200,27300,27300,27300,27300,0
20250313,183300,2346863200,27300,27300,27300,27300,0
20250313,183200,2346863200,27300,27300,27300,27300,0
20250313,183100,2346863200,27300,27300,27300,27300,0
20250313,183000,2346863200,27300,27300,27300,27300,0
20250313,182900,2346863200,27300,27300,27300,27300,0
20250313,182800,2346863200,27300,27300,27300,27300,0
20250313,182700,2346863200,27300,27300,27300,27300,0
20250313,182600,2346863200,27300,27300,27300,27300,0
20250313,182500,2346863200,27300,27300,27300,27300,0
20250313,182400,2346863200,27300,27300,27300,27300,0
20250313,182300,2346863200,27300,27300,27300,27300,18114
20250313,182200,2346863200,27300,27300,27300,27300,0
20250313,182100,2346863200,27300,27300,27300,27300,0
20250313,182000,2346863200,27300,27300,27300,27300,0
20250313,181900,2346863200,27300,27300,27300,27300,0
20250313,181800,2346863200,27300,27300,27300,27300,0
20250313,181700,2346863200,27300,27300,27300,27300,0
20250313,181600,2346863200,27300,27300,27300,27300,0
20250313,181500,2346863200,27300,27300,27300,27300,0
20250313,181400,2346863200,27300,27300,27300,27300,0
20250313,181300,2346863200,27300,27300,27300,27300,0
20250313,181200,2346863200,27300,27300,27300,27300,0
20250313,181100,2346863200,27300,27300,27300,27300,0
20250313,181000,2346863200,27300,27300,27300,27300,0
20250313,180900,2346863200,27300,27300,27300,27300,0
20250313,180800,2346863200,27300,27300,27300,27300,0
20250313,180700,2346863200,27300,27300,27300,27300,0
20250313,180600,2346863200,27300,27300,27300,27300,0
20250313,180500,2346863200,27300,27300,27300,27300,0
20250313,180400,2346863200,27300,27300,27300,27300,0
20250313,180300,2346863200,27300,27300,27300,27300,0
20250313,180200,2346863200,27300,27300,27300,27300,0
20250313,180100,2346863200,27300,27300,27300,27300,0
20250313,180000,2346863200,27300,27300,27300,27300,0
20250313,175900,2346863200,27300,27300,27300,27300,0
20250313,175800,2346863200,27300,27300,27300,27300,0
20250313,175700,2346863200,27300,27300,27300,27300,0
20250313,175600,2346863200,27300,27300,27300,27300,0
20250313,175500,2346863200,27300,27300,27300,27300,0
20250313,175400,2346863200,27300,27300,27300,27300,0
20250313,175300,2346863200,27300,27300,27300,27300,18114
20250313,175200,2346863200,27300,27300,27300,27300,0
20250313,175100,2346863200,27300,27300,27300,27300,0
20250313,175000,2346863200,27300,27300,27300,27300,0
20250313,174900,2346863200,27300,27300,27300,27300,0
20250313,174800,2346863200,27300,27300,27300,27300,0
20250313,174700,2346863200,27300,27300,27300,27300,0
20250313,174600,2346863200,27300,27300,27300,27300,0
20250313,174500,2346863200,27300,27300,27300,27300,0
20250313,174400,2346863200,27300,27300,27300,27300,0
20250313,174300,2346863200,27300,27300,27300,27300,0
20250313,174200,2346863200,27300,27300,27300,27300,0
20250313,174100,2346863200,27300,27300,27300,27300,0
20250313,174000,2346863200,27300,27300,27300,27300,0
20250313,173900,2346863200,27300,27300,27300,27300,0
20250313,173800,2346863200,27300,27300,27300,27300,0
20250313,173700,2346863200,27300,27300,27300,27300,0
20250313,173600,2346863200,27300,27300,27300,27300,0
20250313,173500,2346863200,27300,27300,27300,27300,0
20250313,173400,2346863200,27300,27300,27300,27300,0
20250313,173300,2346863200,27300,27300,27300,27300,0
20250313,173200,2346863200,27300,27300,27300,27300,0
20250313,173100,2346863200,27300,27300,27300,27300,0
20250313,173000,2346863200,27300,27300,27300,27300,0
20250313,172900,2346863200,27300,27300,27300,27300,0
20250313,172800,2346863200,27300,27300,27300,27300,0
20250313,172700,2346863200,27300,27300,27300,27300,0
20250313,172600,2346863200,27300,27300,27300,27300,0
20250313,172500,2346863200,27300,27300,27300,27300,0
20250313,172400,2346863200,27300,27300,27300,27300,0
20250313,172300,2346863200,27300,27300,27300,27300,18114
20250313,172200,2346863200,27300,27300,27300,27300,0
20250313,172100,2346863200,27300,27300,27300,27300,0
20250313,172000,2346863200,27300,27300,27300,27300,0
20250313,171900,2346863200,27300,27300,27300,27300,0
20250313,171800,2346863200,27300,27300,27300,27300,0
20250313,171700,2346863200,27300,27300,27300,27300,0
20250313,171600,2346863200,27300,27300,27300,27300,0
20250313,171500,2346863200,27300,27300,27300,27300,0
20250313,171400,2346863200,27300,27300,27300,27300,0
20250313,171300,2346863200,27300,27300,27300,27300,0
20250313,171200,2346863200,27300,27300,27300,27300,0
20250313,171100,2346863200,27300,27300,27300,27300,0
20250313,171000,2346863200,27300,27300,27300,27300,0
20250313,170900,2346863200,27300,27300,27300,27300,0
20250313,170800,2346863200,27300,27300,27300,27300,0
20250313,170700,2346863200,27300,27300,27300,27300,0
20250313,170600,2346863200,27300,27300,27300,27300,0
20250313,170500,2346863200,27300,27300,27300,27300,0
20250313,170400,2346863200,27300,27300,27300,27300,0
20250313,170300,2346863200,27300,27300,27300,27300,0
20250313,170200,2346863200,27300,27300,27300,27300,0
20250313,170100,2346863200,27300,27300,27300,27300,0
20250313,170000,2346863200,27300,27300,27300,27300,0
20250313,165900,2346863200,27300,27300,27300,27300,0
20250313,165800,2346863200,27300,27300,27300,27300,0
20250313,165700,2346863200,27300,27300,27300,27300,0
20250313,165600,2346863200,27300,27300,27300,27300,0
20250313,165500,2346863200,27300,27300,27300,27300,0
20250313,165400,2346863200,27300,27300,27300,27300,0
20250313,165300,2346863200,27300,27300,27300,27300,18114
20250313,165200,2346863200,27300,27300,27300,27300,0
20250313,165100,2346863200,27300,27300,27300,27300,0
20250313,165000,2346863200,27300,27300,27300,27300,0
20250313,164900,2346863200,27300,27300,27300,27300,0
20250313,164800,2346863200,27300,27300,27300,27300,0
20250313,164700,2346863200,27300,27300,27300,27300,0
20250313,164600,2346863200,27300,27300,27300,27300,0
20250313,164500,2346863200,27300,27300,27300,27300,0
20250313,164400,2346863200,27300,27300,27300,27300,0
20250313,164300,2346863200,27300,27300,27300,27300,0
20250313,164200,2346863200,27300,27300,27300,27300,0
20250313,164100,2346863200,27300,27300,27300,27300,0
20250313,164000,2346863200,27300,27300,27300,27300,0
20250313,163900,2346863200,27300,27300,27300,27300,0
20250313,163800,2346863200,27300,27300,27300,27300,0
20250313,163700,2346863200,27300,27300,27300,27300,0
20250313,163600,2346863200,27300,27300,27300,27300,0
20250313,163500,2346863200,27300,27300,27300,27300,0
20250313,163400,2346863200,27300,27300,27300,27300,0
20250313,163300,2346863200,27300,27300,27300,27300,0
20250313,163200,2346863200,27300,27300,27300,27300,0
20250313,163100,2346863200,27300,27300,27300,27300,0
20250313,163000,2346863200,27300,27300,27300,27300,0
20250313,162900,2346863200,27300,27300,27300,27300,0
20250313,162800,2346863200,27300,27300,27300,27300,0
20250313,162700,2346863200,27300,27300,27300,27300,0
20250313,162600,2346863200,27300,27300,27300,27300,0
20250313,162500,2346863200,27300,27300,27300,27300,0
20250313,162400,2346863200,27300,27300,27300,27300,0
20250313,162300,2346863200,27300,27300,27300,27300,18114
20250313,162200,2346863200,27300,27300,27300,27300,0
20250313,162100,2346863200,27300,27300,27300,27300,0
20250313,162000,2346863200,27300,27300,27300,27300,0
20250313,161900,2346863200,27300,27300,27300,27300,0
20250313,161800,2346863200,27300,27300,27300,27300,0
20250313,161700,2346863200,27300,27300,27300,27300,0
20250313,161600,2346863200,27300,27300,27300,27300,0
20250313,161500,2346863200,27300,27300,27300,27300,0
20250313,161400,2346863200,27300,27300,27300,27300,0
20250313,161300,2346863200,27300,27300,27300,27300,0
20250313,161200,2346863200,27300,27300,27300,27300,0
20250313,161100,2346863200,27300,27300,27300,27300,0
20250313,161000,2346863200,27300,27300,27300,27300,0
20250313,160900,2346863200,27300,27300,27300,27300,0
20250313,160800,2346863200,27300,27300,27300,27300,0
20250313,160700,2346863200,27300,27300,27300,27300,0
20250313,160600,2346863200,27300,27300,27300,27300,0
20250313,160500,2346863200,27300,27300,27300,27300,0
20250313,160400,2346863200,27300,27300,27300,27300,0
20250313,160300,2346863200,27300,27300,27300,27300,0
20250313,160200,2346863200,27300,27300,27300,27300,0
20250313,160100,2346863200,27300,27300,27300,27300,0
20250313,160000,2346863200,27300,27300,27300,27300,0
20250313,155900,2346863200,27300,27300,27300,27300,0
20250313,155800,2346863200,27300,27300,27300,27300,0
20250313,155700,2346863200,27300,27300,27300,27300,0
20250313,155600,2346863200,27300,27300,27300,27300,0
20250313,155500,2346863200,27300,27300,27300,27300,0
20250313,155400,2346863200,27300,27300,27300,27300,0
20250313,155300,2346863200,27300,27300,27300,27300,18114
20250313,155200,2346863200,27300,27300,27300,27300,0
20250313,155100,2346863200,27300,27300,27300,27300,0
20250313,155000,2346863200,27300,27300,27300,27300,0
20250313,154900,2346863200,27300,27300,27300,27300,0
20250313,154800,2346863200,27300,27300,27300,27300,0
20250313,154700,2346863200,27300,27300,27300,27300,0
20250313,154600,2346863200,27300,27300,27300,27300,0
20250313,154500,2346863200,27300,27300,27300,27300,0
20250313,154400,2346863200,27300,27300,27300,27300,0
20250313,154300,2346863200,27300,27300,27300,27300,0
20250313,154200,2346863200,27300,27300,27300,27300,0
20250313,154100,2346863200,27300,27300,27300,27300,0
20250313,154000,2346863200,27300,27300,27300,27300,0
20250313,153900,2346863200,27300,27300,27300,27300,0
20250313,153800,2346863200,27300,27300,27300,27300,0
20250313,153700,2346863200,27300,27300,27300,27300,0
20250313,153600,2346863200,27300,27300,27300,27300,0
20250313,153500,2346863200,27300,27300,27300,27300,0
20250313,153400,2346863200,27300,27300,27300,27300,0
20250313,153300,2346863200,27300,27300,27300,27300,0
20250313,153200,2346863200,27300,27300,27300,27300,0
20250313,153100,2346863200,27300,27300,27300,27300,0
20250313,153000,2346863200,27300,27300,27300,27300,18114
20250313,152900,1852351000,27300,27300,27300,27300,0
20250313,152800,1852351000,27300,27300,27300,27300,0
20250313,152700,1852351000,27300,27300,27300,27300,0
20250313,152600,1852351000,27300,27300,27300,27300,0
20250313,152500,1852351000,27300,27300,27300,27300,0
20250313,152400,1852351000,27300,27300,27300,27300,0
20250313,152300,1852351000,27300,27300,27300,27300,0
20250313,152200,1852351000,27300,27300,27300,27300,0
20250313,152100,1852351000,27300,27300,27300,27300,0
20250313,152000,1852351000,27300,27300,27300,27300,0
20250313,151900,1852351000,27300,27225,27300,27200,572
20250313,151800,1836764350,27225,27200,27225,27200,43
20250313,151700,1835594425,27200,27200,27200,27200,112
20250313,151600,1832548025,27250,27200,27250,27200,44
20250313,151500,1831349075,27250,27250,27250,27250,192
20250313,151400,1826117075,27200,27200,27200,27200,191
20250313,151300,1820921875,27200,27150,27200,27150,288
20250313,151200,1813093300,27175,27150,27200,27150,97
20250313,151100,1810456050,27200,27200,27200,27200,118
20250313,151000,1807246450,27200,27150,27200,27150,636
20250313,150900,1789963000,27200,27200,27200,27200,2143
20250313,150800,1731673400,27250,27250,27250,27250,0
20250313,150700,1731673400,27250,27250,27250,27250,2
20250313,150600,1731618900,27200,27250,27250,27200,142
20250313,150500,1727756450,27250,27250,27250,27200,8
20250313,150400,1727538500,27250,27250,27250,27250,41
20250313,150300,1726421250,27250,27200,27400,27200,1827
20250313,150200,1676553900,27250,27250,27250,27200,1749
20250313,150100,1628953250,27250,27275,27300,27250,379
20250313,150000,1618620125,27275,27300,27300,27250,46
20250313,145900,1617366550,27250,27250,27250,27250,135
20250313,145800,1613687800,27250,27250,27250,27250,101
20250313,145700,1610935550,27300,27250,27300,27250,3
20250313,145600,1610853750,27250,27300,27300,27250,7
20250313,145500,1610662950,27250,27300,27300,27250,168
20250313,145400,1606080900,27300,27300,27300,27300,12
20250313,145300,1605753300,27250,27250,27300,27250,412
20250313,145200,1594525800,27300,27300,27300,27300,5
20250313,145100,1594389300,27300,27250,27300,27250,137
20250313,145000,1590655800,27250,27250,27250,27250,2
20250313,144900,1590601300,27300,27300,27300,27300,6
20250313,144800,1590437500,27250,27250,27250,27250,90
20250313,144700,1587985000,27250,27250,27250,27250,0
20250313,144600,1587985000,27250,27300,27300,27250,2
20250313,144500,1587930450,27250,27250,27250,27250,0
20250313,144400,1587930450,27250,27250,27250,27250,171
20250313,144300,1583270700,27300,27300,27300,27300,46
20250313,144200,1582014900,27300,27300,27300,27300,169
20250313,144100,1577401200,27300,27300,27300,27250,172
20250313,144000,1572705700,27300,27300,27300,27300,111
20250313,143900,1569675400,27350,27350,27350,27350,0
20250313,143800,1569675400,27350,27300,27350,27300,151
20250313,143700,1565553050,27350,27350,27350,27350,2
20250313,143600,1565498350,27350,27300,27350,27300,405
20250313,143500,1554439375,27300,27300,27400,27300,137
20250313,143400,1550697775,27300,27300,27300,27300,0
20250313,143300,1550697775,27300,27300,27300,27300,205
20250313,143200,1545101275,27350,27350,27350,27350,10
20250313,143100,1544827775,27300,27350,27350,27300,44
20250313,143000,1543624425,27300,27300,27300,27300,120
20250313,142900,1540348425,27250,27300,27300,27250,115
20250313,142800,1537208975,27300,27325,27450,27300,147
20250313,142700,1533182275,27350,27350,27350,27350,87
20250313,142600,1530802825,27250,27250,27250,27250,52
20250313,142500,1529385825,27300,27300,27300,27300,170
20250313,142400,1524744825,27300,27300,27300,27250,339
20250313,142300,1515490175,27300,27300,27300,27300,202
20250313,142200,1509975575,27300,27300,27300,27300,1
20250313,142100,1509948275,27300,27300,27300,27300,236
20250313,142000,1503505475,27300,27300,27300,27300,1
20250313,141900,1503478175,27500,27350,27500,27350,520
20250313,141800,1489189125,27500,27300,27500,27250,2086
20250313,141700,1431931475,27300,27300,27300,27300,0
20250313,141600,1431931475,27300,27300,27300,27300,0
20250313,141500,1431931475,27300,27300,27300,27300,0
20250313,141400,1431931475,27300,27300,27300,27300,8
20250313,141300,1431713075,27300,27300,27300,27300,502
20250313,141200,1418008475,27250,27250,27250,27250,0
20250313,141100,1418008475,27250,27250,27250,27250,160
20250313,141000,1413648475,27250,27250,27250,27250,94
20250313,140900,1411086975,27300,27300,27300,27300,6
20250313,140800,1410923175,27250,27275,27275,27250,3
20250313,140700,1410841375,27300,27250,27300,27250,455
20250313,140600,1398438125,27250,27250,27250,27250,31
20250313,140500,1397593375,27250,27250,27250,27250,2
20250313,140400,1397538875,27250,27250,27250,27250,1
20250313,140300,1397511625,27250,27300,27300,27250,172
20250313,140200,1392820625,27250,27250,27250,27250,110
20250313,140100,1389823125,27250,27300,27300,27250,22
20250313,140000,1389222625,27300,27250,27300,27250,31
20250313,135900,1388376625,27300,27250,27300,27250,132
20250313,135800,1384779125,27250,27250,27250,27250,0
20250313,135700,1384779125,27250,27300,27300,27250,7
20250313,135600,1384588075,27300,27250,27300,27250,82
20250313,135500,1382349575,27250,27250,27300,27250,132
20250313,135400,1378751025,27250,27250,27250,27250,0
20250313,135300,1378751025,27250,27250,27250,27250,0
20250313,135200,1378751025,27250,27250,27250,27250,170
20250313,135100,1374118525,27300,27300,27300,27300,4
20250313,135000,1374009325,27300,27250,27300,27250,196
20250313,134900,1368662925,27250,27250,27250,27250,0
20250313,134800,1368662925,27250,27250,27250,27250,146
20250313,134700,1364684425,27250,27250,27250,27250,2
20250313,134600,1364629925,27250,27250,27250,27250,146
20250313,134500,1360651425,27250,27300,27300,27250,19
20250313,134400,1360133475,27300,27300,27300,27250,236
20250313,134300,1353696675,27300,27250,27300,27250,61
20250313,134200,1352034175,27250,27250,27250,27250,366
20250313,134100,1342060675,27250,27250,27250,27250,5
20250313,134000,1341924425,27250,27250,27300,27250,157
20250313,133900,1337645925,27250,27300,27300,27250,101
20250313,133800,1334893625,27300,27250,27300,27250,1356
20250313,133700,1297940125,27300,27300,27300,27300,234
20250313,133600,1291551925,27300,27300,27300,27300,0
20250313,133500,1291551925,27300,27350,27350,27300,52
20250313,133400,1290132175,27350,27350,27350,27350,2
20250313,133300,1290077475,27350,27300,27350,27300,95
20250313,133200,1287483475,27350,27350,27350,27350,2
20250313,133100,1287428775,27350,27350,27350,27350,3
20250313,133000,1287346725,27350,27350,27350,27350,108
20250313,132900,1284392925,27300,27300,27300,27300,142
20250313,132800,1280516325,27300,27325,27325,27300,200
20250313,132700,1275056200,27350,27350,27350,27350,3
20250313,132600,1274974150,27350,27350,27350,27350,2
20250313,132500,1274919450,27300,27350,27350,27300,190
20250313,132400,1269727450,27350,27350,27350,27300,195
20250313,132300,1264401700,27350,27350,27350,27350,10
20250313,132200,1264128200,27300,27350,27350,27300,166
20250313,132100,1259595300,27350,27350,27350,27350,33
20250313,132000,1258692750,27350,27350,27350,27350,1
20250313,131900,1258665400,27350,27350,27350,27350,30
20250313,131800,1257844900,27300,27300,27300,27300,78
20250313,131700,1255715500,27350,27400,27400,27350,3
20250313,131600,1255633400,27350,27350,27350,27350,0
20250313,131500,1255633400,27350,27300,27350,27300,171
20250313,131400,1250962950,27300,27300,27300,27300,59
20250313,131300,1249352250,27300,27350,27425,27300,1689
20250313,131200,1203226475,27350,27350,27350,27350,4
20250313,131100,1203117075,27350,27325,27350,27300,87
20250313,131000,1200741800,27350,27350,27350,27350,0
20250313,130900,1200741800,27350,27350,27350,27300,4
20250313,130800,1200632500,27350,27350,27350,27350,72
20250313,130700,1198663300,27350,27300,27350,27300,290
20250313,130600,1190741500,27350,27350,27350,27350,43
20250313,130500,1189565450,27350,27350,27350,27350,3
20250313,130400,1189483400,27350,27300,27350,27300,52
20250313,130300,1188061300,27300,27300,27300,27300,199
20250313,130200,1182628600,27300,27300,27300,27300,100
20250313,130100,1179898600,27300,27350,27350,27300,205
20250313,130000,1174301850,27350,27350,27350,27350,5
20250313,125900,1174165100,27350,27400,27400,27350,103
20250313,125800,1171347950,27400,27400,27400,27400,20
20250313,125700,1170799950,27400,27400,27400,27400,1
20250313,125600,1170772550,27300,27350,27350,27300,245
20250313,125500,1164078500,27350,27400,27400,27350,2206
20250313,125400,1103742150,27350,27350,27350,27300,32
20250313,125300,1102867000,27350,27350,27350,27300,1369
20250313,125200,1065426850,27350,27350,27350,27350,114
20250313,125100,1062308950,27350,27350,27350,27350,0
20250313,125000,1062308950,27350,27350,27350,27350,40
20250313,124900,1061214950,27350,27350,27350,27350,41
20250313,124800,1060093600,27350,27350,27400,27350,288
20250313,124700,1052216650,27350,27350,27350,27350,100
20250313,124600,1049481650,27350,27350,27350,27350,0
20250313,124500,1049481650,27350,27350,27350,27350,0
20250313,124400,1049481650,27350,27400,27400,27350,129
20250313,124300,1045953100,27400,27400,27400,27400,5
20250313,124200,1045816100,27400,27400,27400,27400,0
20250313,124100,1045816100,27400,27400,27400,27350,150
20250313,124000,1041706150,27400,27400,27400,27400,10
20250313,123900,1041432150,27350,27350,27350,27350,0
20250313,123800,1041432150,27350,27350,27350,27350,0
20250313,123700,1041432150,27350,27350,27350,27350,170
20250313,123600,1036782650,27350,27400,27400,27350,123
20250313,123500,1033415600,27400,27400,27400,27400,42
20250313,123400,1032264800,27350,27350,27350,27350,0
20250313,123300,1032264800,27350,27400,27425,27350,226
20250313,123200,1026076700,27400,27450,27450,27350,4836
20250313,123100,893438000,27450,27450,27450,27450,0
20250313,123000,893438000,27450,27450,27450,27450,0
20250313,122900,893438000,27450,27500,27500,27450,146
20250313,122800,889430250,27500,27500,27500,27500,1
20250313,122700,889402750,27500,27500,27500,27500,1
20250313,122600,889375250,27500,27450,27500,27450,181
20250313,122500,884401650,27500,27500,27500,27500,1
20250313,122400,884374150,27500,27500,27500,27500,0
20250313,122300,884374150,27500,27500,27500,27500,2
20250313,122200,884319150,27500,27500,27500,27500,94
20250313,122100,881734150,27500,27500,27500,27500,5
20250313,122000,881596650,27500,27500,27500,27500,3
20250313,121900,881514150,27500,27500,27500,27500,0
20250313,121800,881514150,27500,27450,27500,27450,127
20250313,121700,878025700,27500,27450,27500,27450,283
20250313,121600,870255200,27450,27450,27450,27450,0
20250313,121500,870255200,27450,27450,27450,27450,121
20250313,121400,866933750,27500,27500,27500,27500,31
20250313,121300,866081250,27500,27500,27500,27500,86
20250313,121200,863716250,27500,27450,27500,27450,95
20250313,121100,861106350,27450,27450,27450,27450,101
20250313,121000,858333900,27500,27500,27500,27500,253
20250313,120900,851376400,27500,27500,27500,27500,0
20250313,120800,851376400,27500,27450,27500,27450,243
20250313,120700,844703900,27450,27500,27500,27450,328
20250313,120600,835689450,27450,27450,27450,27450,1000
20250313,120500,808239450,27450,27500,27500,27450,104
20250313,120400,805384500,27450,27450,27450,27450,43
20250313,120300,804204150,27450,27500,27500,27450,1686
20250313,120200,757854700,27550,27550,27550,27550,0
20250313,120100,757854700,27550,27550,27550,27550,43
20250313,120000,756670050,27500,27500,27500,27500,137
20250313,115900,752902550,27550,27550,27550,27550,2
20250313,115800,752847450,27550,27550,27550,27550,0
20250313,115700,752847450,27550,27550,27550,27550,473
20250313,115600,739816300,27600,27550,27600,27550,99
20250313,115500,737088450,27550,27550,27550,27550,1
20250313,115400,737060900,27550,27550,27550,27550,10
20250313,115300,736785400,27550,27550,27550,27550,81
20250313,115200,734553850,27550,27550,27600,27550,216
20250313,115100,728602950,27550,27550,27550,27550,97
20250313,115000,725930600,27550,27550,27550,27550,360
20250313,114900,716012600,27500,27500,27500,27500,100
20250313,114800,713262600,27500,27550,27550,27500,1087
20250313,114700,683321200,27550,27550,27550,27550,0
20250313,114600,683321200,27550,27550,27550,27550,0
20250313,114500,683321200,27550,27600,27600,27550,138
20250313,114400,679519250,27600,27600,27600,27600,15
20250313,114300,679105250,27600,27550,27600,27550,5
20250313,114200,678967300,27550,27550,27550,27550,0
20250313,114100,678967300,27550,27550,27550,27550,95
20250313,114000,676350050,27550,27550,27550,27550,0
20250313,113900,676350050,27550,27550,27550,27550,0
20250313,113800,676350050,27550,27550,27550,27550,1643
20250313,113700,631085400,27550,27550,27550,27550,122
20250313,113600,627724300,27600,27600,27600,27600,1
20250313,113500,627696700,27575,27575,27575,27575,0
20250313,113400,627696700,27575,27575,27575,27575,100
20250313,113300,624939200,27600,27600,27600,27600,0
20250313,113200,624939200,27600,27600,27600,27600,0
20250313,113100,624939200,27600,27600,27600,27600,118
20250313,113000,621682400,27650,27650,27700,27550,407
20250313,112900,610455600,27650,27650,27650,27650,0
20250313,112800,610455600,27650,27650,27650,27650,589
20250313,112700,594169750,27600,27600,27600,27600,580
20250313,112600,578161750,27550,27550,27550,27550,81
20250313,112500,575930200,27550,27550,27550,27550,2
20250313,112400,575875100,27600,27600,27600,27600,0
20250313,112300,575875100,27600,27600,27600,27600,0
20250313,112200,575875100,27600,27650,27650,27600,3
20250313,112100,575792200,27650,27600,27650,27600,2
20250313,112000,575736950,27600,27600,27600,27600,84
20250313,111900,573418550,27600,27550,27600,27550,177
20250313,111800,568538600,27600,27600,27600,27600,0
20250313,111700,568538600,27600,27600,27600,27600,2
20250313,111600,568483400,27600,27600,27600,27600,13
20250313,111500,568124600,27600,27600,27600,27600,97
20250313,111400,565447400,27600,27600,27600,27600,208
20250313,111300,559706600,27600,27600,27600,27600,0
20250313,111200,559706600,27600,27600,27600,27600,0
20250313,111100,559706600,27600,27600,27600,27600,144
20250313,111000,555732200,27600,27600,27600,27600,0
20250313,110900,555732200,27600,27600,27600,27600,0
20250313,110800,555732200,27600,27600,27600,27600,132
20250313,110700,552089000,27600,27600,27600,27600,130
20250313,110600,548501000,27600,27600,27600,27600,0
20250313,110500,548501000,27600,27600,27600,27600,0
20250313,110400,548501000,27600,27600,27600,27600,103
20250313,110300,545658200,27600,27600,27600,27600,0
20250313,110200,545658200,27600,27600,27600,27600,86
20250313,110100,543284600,27600,27600,27600,27600,0
20250313,110000,543284600,27600,27600,27600,27600,78
20250313,105900,541131800,27600,27600,27600,27500,52
20250313,105800,539698250,27550,27550,27550,27550,0
20250313,105700,539698250,27550,27600,27600,27550,1561
20250313,105600,496682700,27550,27550,27550,27550,78
20250313,105500,494533800,27600,27600,27600,27600,0
20250313,105400,494533800,27600,27600,27600,27600,2
20250313,105300,494478600,27600,27600,27600,27600,1
20250313,105200,494451000,27600,27600,27600,27600,82
20250313,105100,492187800,27600,27550,27600,27550,16
20250313,105000,491746700,27600,27600,27600,27550,40
20250313,104900,490643200,27650,27600,27650,27600,125
20250313,104800,487193150,27600,27600,27600,27600,0
20250313,104700,487193150,27600,27600,27600,27600,84
20250313,104600,484874750,27600,27600,27600,27600,10
20250313,104500,484598750,27600,27550,27600,27550,120
20250313,104400,481292500,27550,27550,27550,27550,0
20250313,104300,481292500,27550,27550,27550,27550,1
20250313,104200,481264950,27550,27550,27550,27550,49
20250313,104100,479915000,27550,27550,27550,27550,110
20250313,104000,476884500,27600,27600,27600,27600,11
20250313,103900,476580900,27600,27600,27600,27600,0
20250313,103800,476580900,27600,27600,27600,27600,116
20250313,103700,473379300,27600,27600,27600,27600,100
20250313,103600,470619300,27600,27600,27600,27600,30
20250313,103500,469791300,27600,27600,27600,27600,35
20250313,103400,468825300,27600,27650,27650,27600,194
20250313,103300,463466550,27650,27650,27650,27650,0
20250313,103200,463466550,27650,27650,27650,27650,1
20250313,103100,463438900,27650,27650,27650,27650,0
20250313,103000,463438900,27650,27600,27650,27550,291
20250313,102900,455412650,27600,27600,27600,27600,143
20250313,102800,451465850,27600,27600,27600,27600,20
20250313,102700,450913850,27550,27550,27550,27550,0
20250313,102600,450913850,27550,27550,27550,27550,123
20250313,102500,447525200,27500,27550,27550,27500,1050
20250313,102400,418598000,27575,27550,27575,27550,256
20250313,102300,411545025,27550,27550,27550,27550,141
20250313,102200,407660475,27550,27550,27550,27550,2
20250313,102100,407605375,27600,27600,27600,27600,7
20250313,102000,407412175,27600,27600,27600,27600,1
20250313,101900,407384575,27550,27550,27550,27550,131
20250313,101800,403775525,27550,27550,27550,27550,2
20250313,101700,403720425,27600,27600,27600,27600,84
20250313,101600,401402025,27600,27550,27600,27550,89
20250313,101500,398950025,27550,27600,27600,27550,169
20250313,101400,394291325,27600,27600,27600,27600,147
20250313,101300,390234125,27600,27600,27600,27600,2
20250313,101200,390178925,27550,27550,27550,27550,180
20250313,101100,385219925,27550,27550,27550,27550,643
20250313,101000,367505275,27550,27550,27550,27550,123
20250313,100900,364116625,27550,27550,27550,27550,951
20250313,100800,337916575,27600,27600,27600,27600,24
20250313,100700,337254175,27600,27600,27600,27600,654
20250313,100600,319203775,27550,27550,27550,27550,250
20250313,100500,312316275,27550,27500,27550,27500,9
20250313,100400,312068675,27550,27525,27550,27500,186
20250313,100300,306947975,27550,27550,27550,27550,5
20250313,100200,306810225,27550,27500,27550,27500,8
20250313,100100,306589925,27550,27550,27550,27550,1
20250313,100000,306562375,27550,27550,27550,27500,149
20250313,095900,302464325,27550,27550,27550,27550,752
20250313,095800,281746725,27600,27600,27600,27600,1
20250313,095700,281719125,27550,27550,27550,27550,76
20250313,095600,279625325,27550,27550,27600,27550,92
20250313,095500,277090575,27600,27600,27600,27600,86
20250313,095400,274716975,27600,27550,27600,27550,136
20250313,095300,270969975,27550,27600,27600,27550,705
20250313,095200,251544975,27650,27650,27650,27650,0
20250313,095100,251544975,27650,27650,27650,27650,0
20250313,095000,251544975,27650,27650,27650,27650,4
20250313,094900,251434375,27600,27600,27600,27550,151
20250313,094800,247272075,27600,27600,27600,27600,166
20250313,094700,242690475,27600,27650,27650,27600,2
20250313,094600,242635225,27650,27650,27650,27650,1
20250313,094500,242607575,27600,27600,27600,27600,111
20250313,094400,239543975,27600,27600,27600,27600,334
20250313,094300,230325575,27650,27650,27650,27650,1
20250313,094200,230297925,27600,27575,27625,27575,122
20250313,094100,226930475,27600,27600,27600,27600,10
20250313,094000,226654475,27600,27550,27600,27550,6
20250313,093900,226489025,27600,27600,27600,27600,2
20250313,093800,226433825,27600,27600,27600,27600,9
20250313,093700,226185425,27550,27600,27600,27550,38
20250313,093600,225136725,27550,27600,27600,27550,127
20250313,093500,221637725,27600,27600,27600,27550,151
20250313,093400,217470225,27600,27600,27600,27550,131
20250313,093300,213860875,27600,27600,27600,27550,54
20250313,093200,212370625,27600,27600,27600,27600,7
20250313,093100,212177425,27600,27600,27700,27600,271
20250313,093000,204697575,27700,27700,27700,27700,1
20250313,092900,204669875,27600,27650,27650,27600,1749
20250313,092800,156310125,27700,27700,27700,27700,11
20250313,092700,156005425,27700,27700,27750,27700,147
20250313,092600,151929375,27700,27700,27700,27700,0
20250313,092500,151929375,27700,27700,27700,27700,20
20250313,092400,151375375,27650,27700,27700,27650,44
20250313,092300,150157375,27700,27700,27700,27700,228
20250313,092200,143841775,27700,27700,27700,27700,0
20250313,092100,143841775,27700,27675,27700,27650,166
20250313,092000,139243800,27650,27650,27650,27650,2
20250313,091900,139188500,27650,27650,27650,27650,20
20250313,091800,138635500,27700,27700,27700,27700,1
20250313,091700,138607800,27700,27750,27750,27650,124
20250313,091600,135171400,27700,27700,27700,27700,58
20250313,091500,133564800,27700,27700,27700,27650,97
20250313,091400,130880500,27700,27700,27700,27700,221
20250313,091300,124758800,27700,27700,27700,27700,90
20250313,091200,122265800,27650,27650,27650,27650,0
20250313,091100,122265800,27650,27650,27650,27600,116
20250313,091000,119058500,27650,27650,27650,27600,242
20250313,090900,112367300,27650,27650,27650,27650,92
20250313,090800,109823500,27650,27650,27650,27650,112
20250313,090700,106726700,27650,27750,27750,27650,720
20250313,090600,86812350,27750,27800,27800,27700,127
20250313,090500,83282950,27700,27700,27700,27700,45
20250313,090400,82036450,27750,27650,27850,27650,363
20250313,090300,71975850,27650,27700,27700,27600,20
20250313,090200,71422000,27700,27700,27700,27600,1421
20250313,090100,32115200,27900,27700,27900,27700,82
20250313,090000,29841450,27700,27950,27950,27700,1069
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185300 2346863200 27300 27300 27300 27300 18114
3 20250313 185200 2346863200 27300 27300 27300 27300 0
4 20250313 185100 2346863200 27300 27300 27300 27300 0
5 20250313 185000 2346863200 27300 27300 27300 27300 0
6 20250313 184900 2346863200 27300 27300 27300 27300 0
7 20250313 184800 2346863200 27300 27300 27300 27300 0
8 20250313 184700 2346863200 27300 27300 27300 27300 0
9 20250313 184600 2346863200 27300 27300 27300 27300 0
10 20250313 184500 2346863200 27300 27300 27300 27300 0
11 20250313 184400 2346863200 27300 27300 27300 27300 0
12 20250313 184300 2346863200 27300 27300 27300 27300 0
13 20250313 184200 2346863200 27300 27300 27300 27300 0
14 20250313 184100 2346863200 27300 27300 27300 27300 0
15 20250313 184000 2346863200 27300 27300 27300 27300 0
16 20250313 183900 2346863200 27300 27300 27300 27300 0
17 20250313 183800 2346863200 27300 27300 27300 27300 0
18 20250313 183700 2346863200 27300 27300 27300 27300 0
19 20250313 183600 2346863200 27300 27300 27300 27300 0
20 20250313 183500 2346863200 27300 27300 27300 27300 0
21 20250313 183400 2346863200 27300 27300 27300 27300 0
22 20250313 183300 2346863200 27300 27300 27300 27300 0
23 20250313 183200 2346863200 27300 27300 27300 27300 0
24 20250313 183100 2346863200 27300 27300 27300 27300 0
25 20250313 183000 2346863200 27300 27300 27300 27300 0
26 20250313 182900 2346863200 27300 27300 27300 27300 0
27 20250313 182800 2346863200 27300 27300 27300 27300 0
28 20250313 182700 2346863200 27300 27300 27300 27300 0
29 20250313 182600 2346863200 27300 27300 27300 27300 0
30 20250313 182500 2346863200 27300 27300 27300 27300 0
31 20250313 182400 2346863200 27300 27300 27300 27300 0
32 20250313 182300 2346863200 27300 27300 27300 27300 18114
33 20250313 182200 2346863200 27300 27300 27300 27300 0
34 20250313 182100 2346863200 27300 27300 27300 27300 0
35 20250313 182000 2346863200 27300 27300 27300 27300 0
36 20250313 181900 2346863200 27300 27300 27300 27300 0
37 20250313 181800 2346863200 27300 27300 27300 27300 0
38 20250313 181700 2346863200 27300 27300 27300 27300 0
39 20250313 181600 2346863200 27300 27300 27300 27300 0
40 20250313 181500 2346863200 27300 27300 27300 27300 0
41 20250313 181400 2346863200 27300 27300 27300 27300 0
42 20250313 181300 2346863200 27300 27300 27300 27300 0
43 20250313 181200 2346863200 27300 27300 27300 27300 0
44 20250313 181100 2346863200 27300 27300 27300 27300 0
45 20250313 181000 2346863200 27300 27300 27300 27300 0
46 20250313 180900 2346863200 27300 27300 27300 27300 0
47 20250313 180800 2346863200 27300 27300 27300 27300 0
48 20250313 180700 2346863200 27300 27300 27300 27300 0
49 20250313 180600 2346863200 27300 27300 27300 27300 0
50 20250313 180500 2346863200 27300 27300 27300 27300 0
51 20250313 180400 2346863200 27300 27300 27300 27300 0
52 20250313 180300 2346863200 27300 27300 27300 27300 0
53 20250313 180200 2346863200 27300 27300 27300 27300 0
54 20250313 180100 2346863200 27300 27300 27300 27300 0
55 20250313 180000 2346863200 27300 27300 27300 27300 0
56 20250313 175900 2346863200 27300 27300 27300 27300 0
57 20250313 175800 2346863200 27300 27300 27300 27300 0
58 20250313 175700 2346863200 27300 27300 27300 27300 0
59 20250313 175600 2346863200 27300 27300 27300 27300 0
60 20250313 175500 2346863200 27300 27300 27300 27300 0
61 20250313 175400 2346863200 27300 27300 27300 27300 0
62 20250313 175300 2346863200 27300 27300 27300 27300 18114
63 20250313 175200 2346863200 27300 27300 27300 27300 0
64 20250313 175100 2346863200 27300 27300 27300 27300 0
65 20250313 175000 2346863200 27300 27300 27300 27300 0
66 20250313 174900 2346863200 27300 27300 27300 27300 0
67 20250313 174800 2346863200 27300 27300 27300 27300 0
68 20250313 174700 2346863200 27300 27300 27300 27300 0
69 20250313 174600 2346863200 27300 27300 27300 27300 0
70 20250313 174500 2346863200 27300 27300 27300 27300 0
71 20250313 174400 2346863200 27300 27300 27300 27300 0
72 20250313 174300 2346863200 27300 27300 27300 27300 0
73 20250313 174200 2346863200 27300 27300 27300 27300 0
74 20250313 174100 2346863200 27300 27300 27300 27300 0
75 20250313 174000 2346863200 27300 27300 27300 27300 0
76 20250313 173900 2346863200 27300 27300 27300 27300 0
77 20250313 173800 2346863200 27300 27300 27300 27300 0
78 20250313 173700 2346863200 27300 27300 27300 27300 0
79 20250313 173600 2346863200 27300 27300 27300 27300 0
80 20250313 173500 2346863200 27300 27300 27300 27300 0
81 20250313 173400 2346863200 27300 27300 27300 27300 0
82 20250313 173300 2346863200 27300 27300 27300 27300 0
83 20250313 173200 2346863200 27300 27300 27300 27300 0
84 20250313 173100 2346863200 27300 27300 27300 27300 0
85 20250313 173000 2346863200 27300 27300 27300 27300 0
86 20250313 172900 2346863200 27300 27300 27300 27300 0
87 20250313 172800 2346863200 27300 27300 27300 27300 0
88 20250313 172700 2346863200 27300 27300 27300 27300 0
89 20250313 172600 2346863200 27300 27300 27300 27300 0
90 20250313 172500 2346863200 27300 27300 27300 27300 0
91 20250313 172400 2346863200 27300 27300 27300 27300 0
92 20250313 172300 2346863200 27300 27300 27300 27300 18114
93 20250313 172200 2346863200 27300 27300 27300 27300 0
94 20250313 172100 2346863200 27300 27300 27300 27300 0
95 20250313 172000 2346863200 27300 27300 27300 27300 0
96 20250313 171900 2346863200 27300 27300 27300 27300 0
97 20250313 171800 2346863200 27300 27300 27300 27300 0
98 20250313 171700 2346863200 27300 27300 27300 27300 0
99 20250313 171600 2346863200 27300 27300 27300 27300 0
100 20250313 171500 2346863200 27300 27300 27300 27300 0
101 20250313 171400 2346863200 27300 27300 27300 27300 0
102 20250313 171300 2346863200 27300 27300 27300 27300 0
103 20250313 171200 2346863200 27300 27300 27300 27300 0
104 20250313 171100 2346863200 27300 27300 27300 27300 0
105 20250313 171000 2346863200 27300 27300 27300 27300 0
106 20250313 170900 2346863200 27300 27300 27300 27300 0
107 20250313 170800 2346863200 27300 27300 27300 27300 0
108 20250313 170700 2346863200 27300 27300 27300 27300 0
109 20250313 170600 2346863200 27300 27300 27300 27300 0
110 20250313 170500 2346863200 27300 27300 27300 27300 0
111 20250313 170400 2346863200 27300 27300 27300 27300 0
112 20250313 170300 2346863200 27300 27300 27300 27300 0
113 20250313 170200 2346863200 27300 27300 27300 27300 0
114 20250313 170100 2346863200 27300 27300 27300 27300 0
115 20250313 170000 2346863200 27300 27300 27300 27300 0
116 20250313 165900 2346863200 27300 27300 27300 27300 0
117 20250313 165800 2346863200 27300 27300 27300 27300 0
118 20250313 165700 2346863200 27300 27300 27300 27300 0
119 20250313 165600 2346863200 27300 27300 27300 27300 0
120 20250313 165500 2346863200 27300 27300 27300 27300 0
121 20250313 165400 2346863200 27300 27300 27300 27300 0
122 20250313 165300 2346863200 27300 27300 27300 27300 18114
123 20250313 165200 2346863200 27300 27300 27300 27300 0
124 20250313 165100 2346863200 27300 27300 27300 27300 0
125 20250313 165000 2346863200 27300 27300 27300 27300 0
126 20250313 164900 2346863200 27300 27300 27300 27300 0
127 20250313 164800 2346863200 27300 27300 27300 27300 0
128 20250313 164700 2346863200 27300 27300 27300 27300 0
129 20250313 164600 2346863200 27300 27300 27300 27300 0
130 20250313 164500 2346863200 27300 27300 27300 27300 0
131 20250313 164400 2346863200 27300 27300 27300 27300 0
132 20250313 164300 2346863200 27300 27300 27300 27300 0
133 20250313 164200 2346863200 27300 27300 27300 27300 0
134 20250313 164100 2346863200 27300 27300 27300 27300 0
135 20250313 164000 2346863200 27300 27300 27300 27300 0
136 20250313 163900 2346863200 27300 27300 27300 27300 0
137 20250313 163800 2346863200 27300 27300 27300 27300 0
138 20250313 163700 2346863200 27300 27300 27300 27300 0
139 20250313 163600 2346863200 27300 27300 27300 27300 0
140 20250313 163500 2346863200 27300 27300 27300 27300 0
141 20250313 163400 2346863200 27300 27300 27300 27300 0
142 20250313 163300 2346863200 27300 27300 27300 27300 0
143 20250313 163200 2346863200 27300 27300 27300 27300 0
144 20250313 163100 2346863200 27300 27300 27300 27300 0
145 20250313 163000 2346863200 27300 27300 27300 27300 0
146 20250313 162900 2346863200 27300 27300 27300 27300 0
147 20250313 162800 2346863200 27300 27300 27300 27300 0
148 20250313 162700 2346863200 27300 27300 27300 27300 0
149 20250313 162600 2346863200 27300 27300 27300 27300 0
150 20250313 162500 2346863200 27300 27300 27300 27300 0
151 20250313 162400 2346863200 27300 27300 27300 27300 0
152 20250313 162300 2346863200 27300 27300 27300 27300 18114
153 20250313 162200 2346863200 27300 27300 27300 27300 0
154 20250313 162100 2346863200 27300 27300 27300 27300 0
155 20250313 162000 2346863200 27300 27300 27300 27300 0
156 20250313 161900 2346863200 27300 27300 27300 27300 0
157 20250313 161800 2346863200 27300 27300 27300 27300 0
158 20250313 161700 2346863200 27300 27300 27300 27300 0
159 20250313 161600 2346863200 27300 27300 27300 27300 0
160 20250313 161500 2346863200 27300 27300 27300 27300 0
161 20250313 161400 2346863200 27300 27300 27300 27300 0
162 20250313 161300 2346863200 27300 27300 27300 27300 0
163 20250313 161200 2346863200 27300 27300 27300 27300 0
164 20250313 161100 2346863200 27300 27300 27300 27300 0
165 20250313 161000 2346863200 27300 27300 27300 27300 0
166 20250313 160900 2346863200 27300 27300 27300 27300 0
167 20250313 160800 2346863200 27300 27300 27300 27300 0
168 20250313 160700 2346863200 27300 27300 27300 27300 0
169 20250313 160600 2346863200 27300 27300 27300 27300 0
170 20250313 160500 2346863200 27300 27300 27300 27300 0
171 20250313 160400 2346863200 27300 27300 27300 27300 0
172 20250313 160300 2346863200 27300 27300 27300 27300 0
173 20250313 160200 2346863200 27300 27300 27300 27300 0
174 20250313 160100 2346863200 27300 27300 27300 27300 0
175 20250313 160000 2346863200 27300 27300 27300 27300 0
176 20250313 155900 2346863200 27300 27300 27300 27300 0
177 20250313 155800 2346863200 27300 27300 27300 27300 0
178 20250313 155700 2346863200 27300 27300 27300 27300 0
179 20250313 155600 2346863200 27300 27300 27300 27300 0
180 20250313 155500 2346863200 27300 27300 27300 27300 0
181 20250313 155400 2346863200 27300 27300 27300 27300 0
182 20250313 155300 2346863200 27300 27300 27300 27300 18114
183 20250313 155200 2346863200 27300 27300 27300 27300 0
184 20250313 155100 2346863200 27300 27300 27300 27300 0
185 20250313 155000 2346863200 27300 27300 27300 27300 0
186 20250313 154900 2346863200 27300 27300 27300 27300 0
187 20250313 154800 2346863200 27300 27300 27300 27300 0
188 20250313 154700 2346863200 27300 27300 27300 27300 0
189 20250313 154600 2346863200 27300 27300 27300 27300 0
190 20250313 154500 2346863200 27300 27300 27300 27300 0
191 20250313 154400 2346863200 27300 27300 27300 27300 0
192 20250313 154300 2346863200 27300 27300 27300 27300 0
193 20250313 154200 2346863200 27300 27300 27300 27300 0
194 20250313 154100 2346863200 27300 27300 27300 27300 0
195 20250313 154000 2346863200 27300 27300 27300 27300 0
196 20250313 153900 2346863200 27300 27300 27300 27300 0
197 20250313 153800 2346863200 27300 27300 27300 27300 0
198 20250313 153700 2346863200 27300 27300 27300 27300 0
199 20250313 153600 2346863200 27300 27300 27300 27300 0
200 20250313 153500 2346863200 27300 27300 27300 27300 0
201 20250313 153400 2346863200 27300 27300 27300 27300 0
202 20250313 153300 2346863200 27300 27300 27300 27300 0
203 20250313 153200 2346863200 27300 27300 27300 27300 0
204 20250313 153100 2346863200 27300 27300 27300 27300 0
205 20250313 153000 2346863200 27300 27300 27300 27300 18114
206 20250313 152900 1852351000 27300 27300 27300 27300 0
207 20250313 152800 1852351000 27300 27300 27300 27300 0
208 20250313 152700 1852351000 27300 27300 27300 27300 0
209 20250313 152600 1852351000 27300 27300 27300 27300 0
210 20250313 152500 1852351000 27300 27300 27300 27300 0
211 20250313 152400 1852351000 27300 27300 27300 27300 0
212 20250313 152300 1852351000 27300 27300 27300 27300 0
213 20250313 152200 1852351000 27300 27300 27300 27300 0
214 20250313 152100 1852351000 27300 27300 27300 27300 0
215 20250313 152000 1852351000 27300 27300 27300 27300 0
216 20250313 151900 1852351000 27300 27225 27300 27200 572
217 20250313 151800 1836764350 27225 27200 27225 27200 43
218 20250313 151700 1835594425 27200 27200 27200 27200 112
219 20250313 151600 1832548025 27250 27200 27250 27200 44
220 20250313 151500 1831349075 27250 27250 27250 27250 192
221 20250313 151400 1826117075 27200 27200 27200 27200 191
222 20250313 151300 1820921875 27200 27150 27200 27150 288
223 20250313 151200 1813093300 27175 27150 27200 27150 97
224 20250313 151100 1810456050 27200 27200 27200 27200 118
225 20250313 151000 1807246450 27200 27150 27200 27150 636
226 20250313 150900 1789963000 27200 27200 27200 27200 2143
227 20250313 150800 1731673400 27250 27250 27250 27250 0
228 20250313 150700 1731673400 27250 27250 27250 27250 2
229 20250313 150600 1731618900 27200 27250 27250 27200 142
230 20250313 150500 1727756450 27250 27250 27250 27200 8
231 20250313 150400 1727538500 27250 27250 27250 27250 41
232 20250313 150300 1726421250 27250 27200 27400 27200 1827
233 20250313 150200 1676553900 27250 27250 27250 27200 1749
234 20250313 150100 1628953250 27250 27275 27300 27250 379
235 20250313 150000 1618620125 27275 27300 27300 27250 46
236 20250313 145900 1617366550 27250 27250 27250 27250 135
237 20250313 145800 1613687800 27250 27250 27250 27250 101
238 20250313 145700 1610935550 27300 27250 27300 27250 3
239 20250313 145600 1610853750 27250 27300 27300 27250 7
240 20250313 145500 1610662950 27250 27300 27300 27250 168
241 20250313 145400 1606080900 27300 27300 27300 27300 12
242 20250313 145300 1605753300 27250 27250 27300 27250 412
243 20250313 145200 1594525800 27300 27300 27300 27300 5
244 20250313 145100 1594389300 27300 27250 27300 27250 137
245 20250313 145000 1590655800 27250 27250 27250 27250 2
246 20250313 144900 1590601300 27300 27300 27300 27300 6
247 20250313 144800 1590437500 27250 27250 27250 27250 90
248 20250313 144700 1587985000 27250 27250 27250 27250 0
249 20250313 144600 1587985000 27250 27300 27300 27250 2
250 20250313 144500 1587930450 27250 27250 27250 27250 0
251 20250313 144400 1587930450 27250 27250 27250 27250 171
252 20250313 144300 1583270700 27300 27300 27300 27300 46
253 20250313 144200 1582014900 27300 27300 27300 27300 169
254 20250313 144100 1577401200 27300 27300 27300 27250 172
255 20250313 144000 1572705700 27300 27300 27300 27300 111
256 20250313 143900 1569675400 27350 27350 27350 27350 0
257 20250313 143800 1569675400 27350 27300 27350 27300 151
258 20250313 143700 1565553050 27350 27350 27350 27350 2
259 20250313 143600 1565498350 27350 27300 27350 27300 405
260 20250313 143500 1554439375 27300 27300 27400 27300 137
261 20250313 143400 1550697775 27300 27300 27300 27300 0
262 20250313 143300 1550697775 27300 27300 27300 27300 205
263 20250313 143200 1545101275 27350 27350 27350 27350 10
264 20250313 143100 1544827775 27300 27350 27350 27300 44
265 20250313 143000 1543624425 27300 27300 27300 27300 120
266 20250313 142900 1540348425 27250 27300 27300 27250 115
267 20250313 142800 1537208975 27300 27325 27450 27300 147
268 20250313 142700 1533182275 27350 27350 27350 27350 87
269 20250313 142600 1530802825 27250 27250 27250 27250 52
270 20250313 142500 1529385825 27300 27300 27300 27300 170
271 20250313 142400 1524744825 27300 27300 27300 27250 339
272 20250313 142300 1515490175 27300 27300 27300 27300 202
273 20250313 142200 1509975575 27300 27300 27300 27300 1
274 20250313 142100 1509948275 27300 27300 27300 27300 236
275 20250313 142000 1503505475 27300 27300 27300 27300 1
276 20250313 141900 1503478175 27500 27350 27500 27350 520
277 20250313 141800 1489189125 27500 27300 27500 27250 2086
278 20250313 141700 1431931475 27300 27300 27300 27300 0
279 20250313 141600 1431931475 27300 27300 27300 27300 0
280 20250313 141500 1431931475 27300 27300 27300 27300 0
281 20250313 141400 1431931475 27300 27300 27300 27300 8
282 20250313 141300 1431713075 27300 27300 27300 27300 502
283 20250313 141200 1418008475 27250 27250 27250 27250 0
284 20250313 141100 1418008475 27250 27250 27250 27250 160
285 20250313 141000 1413648475 27250 27250 27250 27250 94
286 20250313 140900 1411086975 27300 27300 27300 27300 6
287 20250313 140800 1410923175 27250 27275 27275 27250 3
288 20250313 140700 1410841375 27300 27250 27300 27250 455
289 20250313 140600 1398438125 27250 27250 27250 27250 31
290 20250313 140500 1397593375 27250 27250 27250 27250 2
291 20250313 140400 1397538875 27250 27250 27250 27250 1
292 20250313 140300 1397511625 27250 27300 27300 27250 172
293 20250313 140200 1392820625 27250 27250 27250 27250 110
294 20250313 140100 1389823125 27250 27300 27300 27250 22
295 20250313 140000 1389222625 27300 27250 27300 27250 31
296 20250313 135900 1388376625 27300 27250 27300 27250 132
297 20250313 135800 1384779125 27250 27250 27250 27250 0
298 20250313 135700 1384779125 27250 27300 27300 27250 7
299 20250313 135600 1384588075 27300 27250 27300 27250 82
300 20250313 135500 1382349575 27250 27250 27300 27250 132
301 20250313 135400 1378751025 27250 27250 27250 27250 0
302 20250313 135300 1378751025 27250 27250 27250 27250 0
303 20250313 135200 1378751025 27250 27250 27250 27250 170
304 20250313 135100 1374118525 27300 27300 27300 27300 4
305 20250313 135000 1374009325 27300 27250 27300 27250 196
306 20250313 134900 1368662925 27250 27250 27250 27250 0
307 20250313 134800 1368662925 27250 27250 27250 27250 146
308 20250313 134700 1364684425 27250 27250 27250 27250 2
309 20250313 134600 1364629925 27250 27250 27250 27250 146
310 20250313 134500 1360651425 27250 27300 27300 27250 19
311 20250313 134400 1360133475 27300 27300 27300 27250 236
312 20250313 134300 1353696675 27300 27250 27300 27250 61
313 20250313 134200 1352034175 27250 27250 27250 27250 366
314 20250313 134100 1342060675 27250 27250 27250 27250 5
315 20250313 134000 1341924425 27250 27250 27300 27250 157
316 20250313 133900 1337645925 27250 27300 27300 27250 101
317 20250313 133800 1334893625 27300 27250 27300 27250 1356
318 20250313 133700 1297940125 27300 27300 27300 27300 234
319 20250313 133600 1291551925 27300 27300 27300 27300 0
320 20250313 133500 1291551925 27300 27350 27350 27300 52
321 20250313 133400 1290132175 27350 27350 27350 27350 2
322 20250313 133300 1290077475 27350 27300 27350 27300 95
323 20250313 133200 1287483475 27350 27350 27350 27350 2
324 20250313 133100 1287428775 27350 27350 27350 27350 3
325 20250313 133000 1287346725 27350 27350 27350 27350 108
326 20250313 132900 1284392925 27300 27300 27300 27300 142
327 20250313 132800 1280516325 27300 27325 27325 27300 200
328 20250313 132700 1275056200 27350 27350 27350 27350 3
329 20250313 132600 1274974150 27350 27350 27350 27350 2
330 20250313 132500 1274919450 27300 27350 27350 27300 190
331 20250313 132400 1269727450 27350 27350 27350 27300 195
332 20250313 132300 1264401700 27350 27350 27350 27350 10
333 20250313 132200 1264128200 27300 27350 27350 27300 166
334 20250313 132100 1259595300 27350 27350 27350 27350 33
335 20250313 132000 1258692750 27350 27350 27350 27350 1
336 20250313 131900 1258665400 27350 27350 27350 27350 30
337 20250313 131800 1257844900 27300 27300 27300 27300 78
338 20250313 131700 1255715500 27350 27400 27400 27350 3
339 20250313 131600 1255633400 27350 27350 27350 27350 0
340 20250313 131500 1255633400 27350 27300 27350 27300 171
341 20250313 131400 1250962950 27300 27300 27300 27300 59
342 20250313 131300 1249352250 27300 27350 27425 27300 1689
343 20250313 131200 1203226475 27350 27350 27350 27350 4
344 20250313 131100 1203117075 27350 27325 27350 27300 87
345 20250313 131000 1200741800 27350 27350 27350 27350 0
346 20250313 130900 1200741800 27350 27350 27350 27300 4
347 20250313 130800 1200632500 27350 27350 27350 27350 72
348 20250313 130700 1198663300 27350 27300 27350 27300 290
349 20250313 130600 1190741500 27350 27350 27350 27350 43
350 20250313 130500 1189565450 27350 27350 27350 27350 3
351 20250313 130400 1189483400 27350 27300 27350 27300 52
352 20250313 130300 1188061300 27300 27300 27300 27300 199
353 20250313 130200 1182628600 27300 27300 27300 27300 100
354 20250313 130100 1179898600 27300 27350 27350 27300 205
355 20250313 130000 1174301850 27350 27350 27350 27350 5
356 20250313 125900 1174165100 27350 27400 27400 27350 103
357 20250313 125800 1171347950 27400 27400 27400 27400 20
358 20250313 125700 1170799950 27400 27400 27400 27400 1
359 20250313 125600 1170772550 27300 27350 27350 27300 245
360 20250313 125500 1164078500 27350 27400 27400 27350 2206
361 20250313 125400 1103742150 27350 27350 27350 27300 32
362 20250313 125300 1102867000 27350 27350 27350 27300 1369
363 20250313 125200 1065426850 27350 27350 27350 27350 114
364 20250313 125100 1062308950 27350 27350 27350 27350 0
365 20250313 125000 1062308950 27350 27350 27350 27350 40
366 20250313 124900 1061214950 27350 27350 27350 27350 41
367 20250313 124800 1060093600 27350 27350 27400 27350 288
368 20250313 124700 1052216650 27350 27350 27350 27350 100
369 20250313 124600 1049481650 27350 27350 27350 27350 0
370 20250313 124500 1049481650 27350 27350 27350 27350 0
371 20250313 124400 1049481650 27350 27400 27400 27350 129
372 20250313 124300 1045953100 27400 27400 27400 27400 5
373 20250313 124200 1045816100 27400 27400 27400 27400 0
374 20250313 124100 1045816100 27400 27400 27400 27350 150
375 20250313 124000 1041706150 27400 27400 27400 27400 10
376 20250313 123900 1041432150 27350 27350 27350 27350 0
377 20250313 123800 1041432150 27350 27350 27350 27350 0
378 20250313 123700 1041432150 27350 27350 27350 27350 170
379 20250313 123600 1036782650 27350 27400 27400 27350 123
380 20250313 123500 1033415600 27400 27400 27400 27400 42
381 20250313 123400 1032264800 27350 27350 27350 27350 0
382 20250313 123300 1032264800 27350 27400 27425 27350 226
383 20250313 123200 1026076700 27400 27450 27450 27350 4836
384 20250313 123100 893438000 27450 27450 27450 27450 0
385 20250313 123000 893438000 27450 27450 27450 27450 0
386 20250313 122900 893438000 27450 27500 27500 27450 146
387 20250313 122800 889430250 27500 27500 27500 27500 1
388 20250313 122700 889402750 27500 27500 27500 27500 1
389 20250313 122600 889375250 27500 27450 27500 27450 181
390 20250313 122500 884401650 27500 27500 27500 27500 1
391 20250313 122400 884374150 27500 27500 27500 27500 0
392 20250313 122300 884374150 27500 27500 27500 27500 2
393 20250313 122200 884319150 27500 27500 27500 27500 94
394 20250313 122100 881734150 27500 27500 27500 27500 5
395 20250313 122000 881596650 27500 27500 27500 27500 3
396 20250313 121900 881514150 27500 27500 27500 27500 0
397 20250313 121800 881514150 27500 27450 27500 27450 127
398 20250313 121700 878025700 27500 27450 27500 27450 283
399 20250313 121600 870255200 27450 27450 27450 27450 0
400 20250313 121500 870255200 27450 27450 27450 27450 121
401 20250313 121400 866933750 27500 27500 27500 27500 31
402 20250313 121300 866081250 27500 27500 27500 27500 86
403 20250313 121200 863716250 27500 27450 27500 27450 95
404 20250313 121100 861106350 27450 27450 27450 27450 101
405 20250313 121000 858333900 27500 27500 27500 27500 253
406 20250313 120900 851376400 27500 27500 27500 27500 0
407 20250313 120800 851376400 27500 27450 27500 27450 243
408 20250313 120700 844703900 27450 27500 27500 27450 328
409 20250313 120600 835689450 27450 27450 27450 27450 1000
410 20250313 120500 808239450 27450 27500 27500 27450 104
411 20250313 120400 805384500 27450 27450 27450 27450 43
412 20250313 120300 804204150 27450 27500 27500 27450 1686
413 20250313 120200 757854700 27550 27550 27550 27550 0
414 20250313 120100 757854700 27550 27550 27550 27550 43
415 20250313 120000 756670050 27500 27500 27500 27500 137
416 20250313 115900 752902550 27550 27550 27550 27550 2
417 20250313 115800 752847450 27550 27550 27550 27550 0
418 20250313 115700 752847450 27550 27550 27550 27550 473
419 20250313 115600 739816300 27600 27550 27600 27550 99
420 20250313 115500 737088450 27550 27550 27550 27550 1
421 20250313 115400 737060900 27550 27550 27550 27550 10
422 20250313 115300 736785400 27550 27550 27550 27550 81
423 20250313 115200 734553850 27550 27550 27600 27550 216
424 20250313 115100 728602950 27550 27550 27550 27550 97
425 20250313 115000 725930600 27550 27550 27550 27550 360
426 20250313 114900 716012600 27500 27500 27500 27500 100
427 20250313 114800 713262600 27500 27550 27550 27500 1087
428 20250313 114700 683321200 27550 27550 27550 27550 0
429 20250313 114600 683321200 27550 27550 27550 27550 0
430 20250313 114500 683321200 27550 27600 27600 27550 138
431 20250313 114400 679519250 27600 27600 27600 27600 15
432 20250313 114300 679105250 27600 27550 27600 27550 5
433 20250313 114200 678967300 27550 27550 27550 27550 0
434 20250313 114100 678967300 27550 27550 27550 27550 95
435 20250313 114000 676350050 27550 27550 27550 27550 0
436 20250313 113900 676350050 27550 27550 27550 27550 0
437 20250313 113800 676350050 27550 27550 27550 27550 1643
438 20250313 113700 631085400 27550 27550 27550 27550 122
439 20250313 113600 627724300 27600 27600 27600 27600 1
440 20250313 113500 627696700 27575 27575 27575 27575 0
441 20250313 113400 627696700 27575 27575 27575 27575 100
442 20250313 113300 624939200 27600 27600 27600 27600 0
443 20250313 113200 624939200 27600 27600 27600 27600 0
444 20250313 113100 624939200 27600 27600 27600 27600 118
445 20250313 113000 621682400 27650 27650 27700 27550 407
446 20250313 112900 610455600 27650 27650 27650 27650 0
447 20250313 112800 610455600 27650 27650 27650 27650 589
448 20250313 112700 594169750 27600 27600 27600 27600 580
449 20250313 112600 578161750 27550 27550 27550 27550 81
450 20250313 112500 575930200 27550 27550 27550 27550 2
451 20250313 112400 575875100 27600 27600 27600 27600 0
452 20250313 112300 575875100 27600 27600 27600 27600 0
453 20250313 112200 575875100 27600 27650 27650 27600 3
454 20250313 112100 575792200 27650 27600 27650 27600 2
455 20250313 112000 575736950 27600 27600 27600 27600 84
456 20250313 111900 573418550 27600 27550 27600 27550 177
457 20250313 111800 568538600 27600 27600 27600 27600 0
458 20250313 111700 568538600 27600 27600 27600 27600 2
459 20250313 111600 568483400 27600 27600 27600 27600 13
460 20250313 111500 568124600 27600 27600 27600 27600 97
461 20250313 111400 565447400 27600 27600 27600 27600 208
462 20250313 111300 559706600 27600 27600 27600 27600 0
463 20250313 111200 559706600 27600 27600 27600 27600 0
464 20250313 111100 559706600 27600 27600 27600 27600 144
465 20250313 111000 555732200 27600 27600 27600 27600 0
466 20250313 110900 555732200 27600 27600 27600 27600 0
467 20250313 110800 555732200 27600 27600 27600 27600 132
468 20250313 110700 552089000 27600 27600 27600 27600 130
469 20250313 110600 548501000 27600 27600 27600 27600 0
470 20250313 110500 548501000 27600 27600 27600 27600 0
471 20250313 110400 548501000 27600 27600 27600 27600 103
472 20250313 110300 545658200 27600 27600 27600 27600 0
473 20250313 110200 545658200 27600 27600 27600 27600 86
474 20250313 110100 543284600 27600 27600 27600 27600 0
475 20250313 110000 543284600 27600 27600 27600 27600 78
476 20250313 105900 541131800 27600 27600 27600 27500 52
477 20250313 105800 539698250 27550 27550 27550 27550 0
478 20250313 105700 539698250 27550 27600 27600 27550 1561
479 20250313 105600 496682700 27550 27550 27550 27550 78
480 20250313 105500 494533800 27600 27600 27600 27600 0
481 20250313 105400 494533800 27600 27600 27600 27600 2
482 20250313 105300 494478600 27600 27600 27600 27600 1
483 20250313 105200 494451000 27600 27600 27600 27600 82
484 20250313 105100 492187800 27600 27550 27600 27550 16
485 20250313 105000 491746700 27600 27600 27600 27550 40
486 20250313 104900 490643200 27650 27600 27650 27600 125
487 20250313 104800 487193150 27600 27600 27600 27600 0
488 20250313 104700 487193150 27600 27600 27600 27600 84
489 20250313 104600 484874750 27600 27600 27600 27600 10
490 20250313 104500 484598750 27600 27550 27600 27550 120
491 20250313 104400 481292500 27550 27550 27550 27550 0
492 20250313 104300 481292500 27550 27550 27550 27550 1
493 20250313 104200 481264950 27550 27550 27550 27550 49
494 20250313 104100 479915000 27550 27550 27550 27550 110
495 20250313 104000 476884500 27600 27600 27600 27600 11
496 20250313 103900 476580900 27600 27600 27600 27600 0
497 20250313 103800 476580900 27600 27600 27600 27600 116
498 20250313 103700 473379300 27600 27600 27600 27600 100
499 20250313 103600 470619300 27600 27600 27600 27600 30
500 20250313 103500 469791300 27600 27600 27600 27600 35
501 20250313 103400 468825300 27600 27650 27650 27600 194
502 20250313 103300 463466550 27650 27650 27650 27650 0
503 20250313 103200 463466550 27650 27650 27650 27650 1
504 20250313 103100 463438900 27650 27650 27650 27650 0
505 20250313 103000 463438900 27650 27600 27650 27550 291
506 20250313 102900 455412650 27600 27600 27600 27600 143
507 20250313 102800 451465850 27600 27600 27600 27600 20
508 20250313 102700 450913850 27550 27550 27550 27550 0
509 20250313 102600 450913850 27550 27550 27550 27550 123
510 20250313 102500 447525200 27500 27550 27550 27500 1050
511 20250313 102400 418598000 27575 27550 27575 27550 256
512 20250313 102300 411545025 27550 27550 27550 27550 141
513 20250313 102200 407660475 27550 27550 27550 27550 2
514 20250313 102100 407605375 27600 27600 27600 27600 7
515 20250313 102000 407412175 27600 27600 27600 27600 1
516 20250313 101900 407384575 27550 27550 27550 27550 131
517 20250313 101800 403775525 27550 27550 27550 27550 2
518 20250313 101700 403720425 27600 27600 27600 27600 84
519 20250313 101600 401402025 27600 27550 27600 27550 89
520 20250313 101500 398950025 27550 27600 27600 27550 169
521 20250313 101400 394291325 27600 27600 27600 27600 147
522 20250313 101300 390234125 27600 27600 27600 27600 2
523 20250313 101200 390178925 27550 27550 27550 27550 180
524 20250313 101100 385219925 27550 27550 27550 27550 643
525 20250313 101000 367505275 27550 27550 27550 27550 123
526 20250313 100900 364116625 27550 27550 27550 27550 951
527 20250313 100800 337916575 27600 27600 27600 27600 24
528 20250313 100700 337254175 27600 27600 27600 27600 654
529 20250313 100600 319203775 27550 27550 27550 27550 250
530 20250313 100500 312316275 27550 27500 27550 27500 9
531 20250313 100400 312068675 27550 27525 27550 27500 186
532 20250313 100300 306947975 27550 27550 27550 27550 5
533 20250313 100200 306810225 27550 27500 27550 27500 8
534 20250313 100100 306589925 27550 27550 27550 27550 1
535 20250313 100000 306562375 27550 27550 27550 27500 149
536 20250313 095900 302464325 27550 27550 27550 27550 752
537 20250313 095800 281746725 27600 27600 27600 27600 1
538 20250313 095700 281719125 27550 27550 27550 27550 76
539 20250313 095600 279625325 27550 27550 27600 27550 92
540 20250313 095500 277090575 27600 27600 27600 27600 86
541 20250313 095400 274716975 27600 27550 27600 27550 136
542 20250313 095300 270969975 27550 27600 27600 27550 705
543 20250313 095200 251544975 27650 27650 27650 27650 0
544 20250313 095100 251544975 27650 27650 27650 27650 0
545 20250313 095000 251544975 27650 27650 27650 27650 4
546 20250313 094900 251434375 27600 27600 27600 27550 151
547 20250313 094800 247272075 27600 27600 27600 27600 166
548 20250313 094700 242690475 27600 27650 27650 27600 2
549 20250313 094600 242635225 27650 27650 27650 27650 1
550 20250313 094500 242607575 27600 27600 27600 27600 111
551 20250313 094400 239543975 27600 27600 27600 27600 334
552 20250313 094300 230325575 27650 27650 27650 27650 1
553 20250313 094200 230297925 27600 27575 27625 27575 122
554 20250313 094100 226930475 27600 27600 27600 27600 10
555 20250313 094000 226654475 27600 27550 27600 27550 6
556 20250313 093900 226489025 27600 27600 27600 27600 2
557 20250313 093800 226433825 27600 27600 27600 27600 9
558 20250313 093700 226185425 27550 27600 27600 27550 38
559 20250313 093600 225136725 27550 27600 27600 27550 127
560 20250313 093500 221637725 27600 27600 27600 27550 151
561 20250313 093400 217470225 27600 27600 27600 27550 131
562 20250313 093300 213860875 27600 27600 27600 27550 54
563 20250313 093200 212370625 27600 27600 27600 27600 7
564 20250313 093100 212177425 27600 27600 27700 27600 271
565 20250313 093000 204697575 27700 27700 27700 27700 1
566 20250313 092900 204669875 27600 27650 27650 27600 1749
567 20250313 092800 156310125 27700 27700 27700 27700 11
568 20250313 092700 156005425 27700 27700 27750 27700 147
569 20250313 092600 151929375 27700 27700 27700 27700 0
570 20250313 092500 151929375 27700 27700 27700 27700 20
571 20250313 092400 151375375 27650 27700 27700 27650 44
572 20250313 092300 150157375 27700 27700 27700 27700 228
573 20250313 092200 143841775 27700 27700 27700 27700 0
574 20250313 092100 143841775 27700 27675 27700 27650 166
575 20250313 092000 139243800 27650 27650 27650 27650 2
576 20250313 091900 139188500 27650 27650 27650 27650 20
577 20250313 091800 138635500 27700 27700 27700 27700 1
578 20250313 091700 138607800 27700 27750 27750 27650 124
579 20250313 091600 135171400 27700 27700 27700 27700 58
580 20250313 091500 133564800 27700 27700 27700 27650 97
581 20250313 091400 130880500 27700 27700 27700 27700 221
582 20250313 091300 124758800 27700 27700 27700 27700 90
583 20250313 091200 122265800 27650 27650 27650 27650 0
584 20250313 091100 122265800 27650 27650 27650 27600 116
585 20250313 091000 119058500 27650 27650 27650 27600 242
586 20250313 090900 112367300 27650 27650 27650 27650 92
587 20250313 090800 109823500 27650 27650 27650 27650 112
588 20250313 090700 106726700 27650 27750 27750 27650 720
589 20250313 090600 86812350 27750 27800 27800 27700 127
590 20250313 090500 83282950 27700 27700 27700 27700 45
591 20250313 090400 82036450 27750 27650 27850 27650 363
592 20250313 090300 71975850 27650 27700 27700 27600 20
593 20250313 090200 71422000 27700 27700 27700 27600 1421
594 20250313 090100 32115200 27900 27700 27900 27700 82
595 20250313 090000 29841450 27700 27950 27950 27700 1069

1
008930/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,298379,68391550,8145746700,1867089315000,0.44
20250310,288393,68391550,8046164700,1908124245000,0.42
20250307,293921,68391550,8185699850,1904704667500,0.43
20250306,287922,68391550,8176984800,1942320020000,0.42
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 298379 68391550 8145746700 1867089315000 0.44
3 20250310 288393 68391550 8046164700 1908124245000 0.42
4 20250307 293921 68391550 8185699850 1904704667500 0.43
5 20250306 287922 68391550 8176984800 1942320020000 0.42