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

604
014620/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190200,12196229875,26500,26500,26500,26500,12524
20250313,190100,12196229875,26500,26500,26500,26500,0
20250313,190000,12196229875,26500,26500,26500,26500,0
20250313,185900,12196229875,26500,26500,26500,26500,0
20250313,185800,12196229875,26500,26500,26500,26500,0
20250313,185700,12196229875,26500,26500,26500,26500,0
20250313,185600,12196229875,26500,26500,26500,26500,0
20250313,185500,12196229875,26500,26500,26500,26500,0
20250313,185400,12196229875,26500,26500,26500,26500,0
20250313,185300,12196229875,26500,26500,26500,26500,0
20250313,185200,12196229875,26500,26500,26500,26500,0
20250313,185100,12196229875,26500,26500,26500,26500,0
20250313,185000,12196229875,26500,26500,26500,26500,0
20250313,184900,12196229875,26500,26500,26500,26500,0
20250313,184800,12196229875,26500,26500,26500,26500,0
20250313,184700,12196229875,26500,26500,26500,26500,0
20250313,184600,12196229875,26500,26500,26500,26500,0
20250313,184500,12196229875,26500,26500,26500,26500,0
20250313,184400,12196229875,26500,26500,26500,26500,0
20250313,184300,12196229875,26500,26500,26500,26500,0
20250313,184200,12196229875,26500,26500,26500,26500,0
20250313,184100,12196229875,26500,26500,26500,26500,0
20250313,184000,12196229875,26500,26500,26500,26500,0
20250313,183900,12196229875,26500,26500,26500,26500,0
20250313,183800,12196229875,26500,26500,26500,26500,0
20250313,183700,12196229875,26500,26500,26500,26500,0
20250313,183600,12196229875,26500,26500,26500,26500,0
20250313,183500,12196229875,26500,26500,26500,26500,0
20250313,183400,12196229875,26500,26500,26500,26500,0
20250313,183300,12196229875,26500,26500,26500,26500,0
20250313,183200,12196229875,26500,26500,26500,26500,12524
20250313,183100,12196229875,26500,26500,26500,26500,0
20250313,183000,12196229875,26500,26500,26500,26500,0
20250313,182900,12196229875,26500,26500,26500,26500,0
20250313,182800,12196229875,26500,26500,26500,26500,0
20250313,182700,12196229875,26500,26500,26500,26500,0
20250313,182600,12196229875,26500,26500,26500,26500,0
20250313,182500,12196229875,26500,26500,26500,26500,0
20250313,182400,12196229875,26500,26500,26500,26500,0
20250313,182300,12196229875,26500,26500,26500,26500,0
20250313,182200,12196229875,26500,26500,26500,26500,0
20250313,182100,12196229875,26500,26500,26500,26500,0
20250313,182000,12196229875,26500,26500,26500,26500,0
20250313,181900,12196229875,26500,26500,26500,26500,0
20250313,181800,12196229875,26500,26500,26500,26500,0
20250313,181700,12196229875,26500,26500,26500,26500,0
20250313,181600,12196229875,26500,26500,26500,26500,0
20250313,181500,12196229875,26500,26500,26500,26500,0
20250313,181400,12196229875,26500,26500,26500,26500,0
20250313,181300,12196229875,26500,26500,26500,26500,0
20250313,181200,12196229875,26500,26500,26500,26500,0
20250313,181100,12196229875,26500,26500,26500,26500,0
20250313,181000,12196229875,26500,26500,26500,26500,0
20250313,180900,12196229875,26500,26500,26500,26500,0
20250313,180800,12196229875,26500,26500,26500,26500,0
20250313,180700,12196229875,26500,26500,26500,26500,0
20250313,180600,12196229875,26500,26500,26500,26500,0
20250313,180500,12196229875,26500,26500,26500,26500,0
20250313,180400,12196229875,26500,26500,26500,26500,0
20250313,180300,12196229875,26500,26500,26500,26500,0
20250313,180200,12196229875,26500,26500,26500,26500,12524
20250313,180100,12196229875,26500,26500,26500,26500,0
20250313,180000,12196229875,26500,26500,26500,26500,0
20250313,175900,12196229875,26500,26500,26500,26500,0
20250313,175800,12196229875,26500,26500,26500,26500,0
20250313,175700,12196229875,26500,26500,26500,26500,0
20250313,175600,12196229875,26500,26500,26500,26500,0
20250313,175500,12196229875,26500,26500,26500,26500,0
20250313,175400,12196229875,26500,26500,26500,26500,0
20250313,175300,12196229875,26500,26500,26500,26500,0
20250313,175200,12196229875,26500,26500,26500,26500,0
20250313,175100,12196229875,26500,26500,26500,26500,0
20250313,175000,12196229875,26500,26500,26500,26500,0
20250313,174900,12196229875,26500,26500,26500,26500,0
20250313,174800,12196229875,26500,26500,26500,26500,0
20250313,174700,12196229875,26500,26500,26500,26500,0
20250313,174600,12196229875,26500,26500,26500,26500,0
20250313,174500,12196229875,26500,26500,26500,26500,0
20250313,174400,12196229875,26500,26500,26500,26500,0
20250313,174300,12196229875,26500,26500,26500,26500,0
20250313,174200,12196229875,26500,26500,26500,26500,0
20250313,174100,12196229875,26500,26500,26500,26500,0
20250313,174000,12196229875,26500,26500,26500,26500,0
20250313,173900,12196229875,26500,26500,26500,26500,0
20250313,173800,12196229875,26500,26500,26500,26500,0
20250313,173700,12196229875,26500,26500,26500,26500,0
20250313,173600,12196229875,26500,26500,26500,26500,0
20250313,173500,12196229875,26500,26500,26500,26500,0
20250313,173400,12196229875,26500,26500,26500,26500,0
20250313,173300,12196229875,26500,26500,26500,26500,0
20250313,173200,12196229875,26500,26500,26500,26500,12524
20250313,173100,12196229875,26500,26500,26500,26500,0
20250313,173000,12196229875,26500,26500,26500,26500,0
20250313,172900,12196229875,26500,26500,26500,26500,0
20250313,172800,12196229875,26500,26500,26500,26500,0
20250313,172700,12196229875,26500,26500,26500,26500,0
20250313,172600,12196229875,26500,26500,26500,26500,0
20250313,172500,12196229875,26500,26500,26500,26500,0
20250313,172400,12196229875,26500,26500,26500,26500,0
20250313,172300,12196229875,26500,26500,26500,26500,0
20250313,172200,12196229875,26500,26500,26500,26500,0
20250313,172100,12196229875,26500,26500,26500,26500,0
20250313,172000,12196229875,26500,26500,26500,26500,0
20250313,171900,12196229875,26500,26500,26500,26500,0
20250313,171800,12196229875,26500,26500,26500,26500,0
20250313,171700,12196229875,26500,26500,26500,26500,0
20250313,171600,12196229875,26500,26500,26500,26500,0
20250313,171500,12196229875,26500,26500,26500,26500,0
20250313,171400,12196229875,26500,26500,26500,26500,0
20250313,171300,12196229875,26500,26500,26500,26500,0
20250313,171200,12196229875,26500,26500,26500,26500,0
20250313,171100,12196229875,26500,26500,26500,26500,0
20250313,171000,12196229875,26500,26500,26500,26500,0
20250313,170900,12196229875,26500,26500,26500,26500,0
20250313,170800,12196229875,26500,26500,26500,26500,0
20250313,170700,12196229875,26500,26500,26500,26500,0
20250313,170600,12196229875,26500,26500,26500,26500,0
20250313,170500,12196229875,26500,26500,26500,26500,0
20250313,170400,12196229875,26500,26500,26500,26500,0
20250313,170300,12196229875,26500,26500,26500,26500,0
20250313,170200,12196229875,26500,26500,26500,26500,12524
20250313,170100,12196229875,26500,26500,26500,26500,0
20250313,170000,12196229875,26500,26500,26500,26500,0
20250313,165900,12196229875,26500,26500,26500,26500,0
20250313,165800,12196229875,26500,26500,26500,26500,0
20250313,165700,12196229875,26500,26500,26500,26500,0
20250313,165600,12196229875,26500,26500,26500,26500,0
20250313,165500,12196229875,26500,26500,26500,26500,0
20250313,165400,12196229875,26500,26500,26500,26500,0
20250313,165300,12196229875,26500,26500,26500,26500,0
20250313,165200,12196229875,26500,26500,26500,26500,0
20250313,165100,12196229875,26500,26500,26500,26500,0
20250313,165000,12196229875,26500,26500,26500,26500,0
20250313,164900,12196229875,26500,26500,26500,26500,0
20250313,164800,12196229875,26500,26500,26500,26500,0
20250313,164700,12196229875,26500,26500,26500,26500,0
20250313,164600,12196229875,26500,26500,26500,26500,0
20250313,164500,12196229875,26500,26500,26500,26500,0
20250313,164400,12196229875,26500,26500,26500,26500,0
20250313,164300,12196229875,26500,26500,26500,26500,0
20250313,164200,12196229875,26500,26500,26500,26500,0
20250313,164100,12196229875,26500,26500,26500,26500,0
20250313,164000,12196229875,26500,26500,26500,26500,0
20250313,163900,12196229875,26500,26500,26500,26500,0
20250313,163800,12196229875,26500,26500,26500,26500,0
20250313,163700,12196229875,26500,26500,26500,26500,0
20250313,163600,12196229875,26500,26500,26500,26500,0
20250313,163500,12196229875,26500,26500,26500,26500,0
20250313,163400,12196229875,26500,26500,26500,26500,0
20250313,163300,12196229875,26500,26500,26500,26500,0
20250313,163200,12196229875,26500,26500,26500,26500,12524
20250313,163100,12196229875,26500,26500,26500,26500,0
20250313,163000,12196229875,26500,26500,26500,26500,0
20250313,162900,12196229875,26500,26500,26500,26500,0
20250313,162800,12196229875,26500,26500,26500,26500,0
20250313,162700,12196229875,26500,26500,26500,26500,0
20250313,162600,12196229875,26500,26500,26500,26500,0
20250313,162500,12196229875,26500,26500,26500,26500,0
20250313,162400,12196229875,26500,26500,26500,26500,0
20250313,162300,12196229875,26500,26500,26500,26500,0
20250313,162200,12196229875,26500,26500,26500,26500,0
20250313,162100,12196229875,26500,26500,26500,26500,0
20250313,162000,12196229875,26500,26500,26500,26500,0
20250313,161900,12196229875,26500,26500,26500,26500,0
20250313,161800,12196229875,26500,26500,26500,26500,0
20250313,161700,12196229875,26500,26500,26500,26500,0
20250313,161600,12196229875,26500,26500,26500,26500,0
20250313,161500,12196229875,26500,26500,26500,26500,0
20250313,161400,12196229875,26500,26500,26500,26500,0
20250313,161300,12196229875,26500,26500,26500,26500,0
20250313,161200,12196229875,26500,26500,26500,26500,0
20250313,161100,12196229875,26500,26500,26500,26500,0
20250313,161000,12196229875,26500,26500,26500,26500,0
20250313,160900,12196229875,26500,26500,26500,26500,0
20250313,160800,12196229875,26500,26500,26500,26500,0
20250313,160700,12196229875,26500,26500,26500,26500,0
20250313,160600,12196229875,26500,26500,26500,26500,0
20250313,160500,12196229875,26500,26500,26500,26500,0
20250313,160400,12196229875,26500,26500,26500,26500,0
20250313,160300,12196229875,26500,26500,26500,26500,0
20250313,160200,12196229875,26500,26500,26500,26500,12524
20250313,160100,12196229875,26500,26500,26500,26500,0
20250313,160000,12196229875,26500,26500,26500,26500,0
20250313,155900,12196229875,26500,26500,26500,26500,0
20250313,155800,12196229875,26500,26500,26500,26500,0
20250313,155700,12196229875,26500,26500,26500,26500,0
20250313,155600,12196229875,26500,26500,26500,26500,0
20250313,155500,12196229875,26500,26500,26500,26500,0
20250313,155400,12196229875,26500,26500,26500,26500,0
20250313,155300,12196229875,26500,26500,26500,26500,0
20250313,155200,12196229875,26500,26500,26500,26500,0
20250313,155100,12196229875,26500,26500,26500,26500,0
20250313,155000,12196229875,26500,26500,26500,26500,0
20250313,154900,12196229875,26500,26500,26500,26500,0
20250313,154800,12196229875,26500,26500,26500,26500,0
20250313,154700,12196229875,26500,26500,26500,26500,0
20250313,154600,12196229875,26500,26500,26500,26500,0
20250313,154500,12196229875,26500,26500,26500,26500,0
20250313,154400,12196229875,26500,26500,26500,26500,0
20250313,154300,12196229875,26500,26500,26500,26500,0
20250313,154200,12196229875,26500,26500,26500,26500,0
20250313,154100,12196229875,26500,26500,26500,26500,0
20250313,154000,12196229875,26500,26500,26500,26500,0
20250313,153900,12196229875,26500,26500,26500,26500,0
20250313,153800,12196229875,26500,26500,26500,26500,0
20250313,153700,12196229875,26500,26500,26500,26500,0
20250313,153600,12196229875,26500,26500,26500,26500,0
20250313,153500,12196229875,26500,26500,26500,26500,0
20250313,153400,12196229875,26500,26500,26500,26500,0
20250313,153300,12196229875,26500,26500,26500,26500,0
20250313,153200,12196229875,26500,26500,26500,26500,12524
20250313,153100,12196229875,26500,26500,26500,26500,0
20250313,153000,12196229875,26500,26500,26500,26500,12524
20250313,152900,11864343875,26650,26650,26650,26650,0
20250313,152800,11864343875,26650,26650,26650,26650,0
20250313,152700,11864343875,26650,26650,26650,26650,0
20250313,152600,11864343875,26650,26650,26650,26650,0
20250313,152500,11864343875,26650,26650,26650,26650,0
20250313,152400,11864343875,26650,26650,26650,26650,0
20250313,152300,11864343875,26650,26650,26650,26650,0
20250313,152200,11864343875,26650,26650,26650,26650,0
20250313,152100,11864343875,26650,26650,26650,26650,0
20250313,152000,11864343875,26650,26650,26650,26650,0
20250313,151900,11864343875,26650,26650,26650,26600,1472
20250313,151800,11825161325,26650,26650,26650,26600,460
20250313,151700,11812920675,26650,26650,26650,26600,524
20250313,151600,11798980125,26600,26650,26650,26600,491
20250313,151500,11785917925,26650,26600,26650,26600,1074
20250313,151400,11757346675,26650,26600,26650,26600,885
20250313,151300,11733768575,26600,26700,26700,26550,2121
20250313,151200,11677316050,26650,26650,26700,26650,972
20250313,151100,11651403000,26650,26650,26750,26650,1714
20250313,151000,11605643600,26700,26700,26700,26650,1068
20250313,150900,11577138900,26700,26750,26750,26650,609
20250313,150800,11560874950,26725,26700,26750,26700,465
20250313,150700,11548451050,26700,26700,26800,26650,1485
20250313,150600,11508741250,26700,26750,26750,26700,1389
20250313,150500,11471641850,26700,26750,26750,26700,661
20250313,150400,11453990550,26700,26700,26750,26650,556
20250313,150300,11439144400,26650,26650,26700,26650,348
20250313,150200,11429867300,26650,26650,26700,26650,1037
20250313,150100,11402185150,26650,26600,26700,26600,688
20250313,150000,11383877750,26600,26600,26700,26600,636
20250313,145900,11366941900,26650,26650,26650,26600,450
20250313,145800,11354971050,26650,26600,26650,26600,684
20250313,145700,11336757950,26600,26600,26650,26600,303
20250313,145600,11328697200,26600,26650,26650,26600,491
20250313,145500,11315636100,26600,26600,26650,26600,389
20250313,145400,11305283450,26600,26650,26650,26600,488
20250313,145300,11292296850,26600,26600,26650,26600,1363
20250313,145200,11256015700,26600,26600,26650,26550,419
20250313,145100,11244877375,26600,26550,26600,26550,491
20250313,145000,11231831525,26550,26600,26600,26550,461
20250313,144900,11219590975,26600,26550,26650,26550,400
20250313,144800,11208956875,26550,26600,26650,26550,705
20250313,144700,11190215675,26600,26600,26600,26550,593
20250313,144600,11174457475,26600,26600,26650,26600,247
20250313,144500,11167886925,26600,26550,26650,26550,760
20250313,144400,11147675425,26600,26550,26600,26550,363
20250313,144300,11138036975,26550,26600,26650,26550,990
20250313,144200,11111712925,26600,26625,26650,26550,859
20250313,144100,11088868725,26625,26550,26650,26550,353
20250313,144000,11079482325,26550,26600,26650,26550,649
20250313,143900,11062229325,26600,26550,26700,26550,469
20250313,143800,11049746125,26550,26550,26650,26550,1067
20250313,143700,11021355925,26550,26500,26650,26500,247
20250313,143600,11014799425,26600,26550,26600,26500,764
20250313,143500,10994507775,26600,26500,26600,26500,501
20250313,143400,10981193925,26550,26500,26550,26500,569
20250313,143300,10966103800,26500,26550,26600,26500,527
20250313,143200,10952114400,26550,26600,26600,26550,304
20250313,143100,10944042650,26550,26600,26650,26550,293
20250313,143000,10936261400,26550,26600,26600,26550,443
20250313,142900,10924493750,26600,26550,26650,26550,883
20250313,142800,10901017850,26550,26500,26550,26500,235
20250313,142700,10894783550,26500,26600,26650,26500,2290
20250313,142600,10833976850,26600,26550,26600,26550,290
20250313,142500,10826273800,26550,26550,26600,26550,879
20250313,142400,10802912300,26550,26550,26600,26500,507
20250313,142300,10789463950,26550,26500,26600,26500,751
20250313,142200,10769522450,26500,26500,26550,26500,432
20250313,142100,10758068150,26500,26550,26550,26500,436
20250313,142000,10746509350,26550,26500,26600,26500,648
20250313,141900,10729321600,26500,26500,26600,26500,1188
20250313,141800,10697832100,26500,26550,26550,26500,1206
20250313,141700,10665825600,26550,26550,26600,26550,334
20250313,141600,10656957400,26550,26500,26600,26500,564
20250313,141500,10641993800,26500,26600,26600,26500,369
20250313,141400,10632213850,26550,26550,26550,26500,2147
20250313,141300,10575214250,26550,26550,26600,26550,221
20250313,141200,10569346600,26550,26575,26600,26550,1039
20250313,141100,10541734575,26550,26550,26575,26550,137
20250313,141000,10538097125,26550,26550,26600,26550,281
20250313,140900,10530636075,26550,26550,26600,26550,559
20250313,140800,10515794425,26550,26550,26600,26550,189
20250313,140700,10510776275,26550,26550,26600,26550,187
20250313,140600,10505807675,26600,26600,26600,26550,875
20250313,140500,10482574225,26600,26550,26650,26550,881
20250313,140400,10459156575,26600,26600,26650,26550,3388
20250313,140300,10369063075,26600,26600,26650,26600,405
20250313,140200,10358289125,26650,26600,26650,26600,1114
20250313,140100,10328630775,26600,26600,26650,26600,604
20250313,140000,10312564125,26600,26600,26650,26600,297
20250313,135900,10304662125,26650,26600,26650,26600,317
20250313,135800,10296223275,26600,26650,26700,26550,1575
20250313,135700,10254304225,26600,26600,26650,26600,358
20250313,135600,10244779725,26600,26650,26650,26600,92
20250313,135500,10242332325,26600,26600,26650,26600,385
20250313,135400,10232090775,26600,26550,26650,26550,640
20250313,135300,10215067275,26600,26550,26600,26550,392
20250313,135200,10204647925,26550,26550,26600,26550,570
20250313,135100,10189513775,26600,26600,26600,26550,806
20250313,135000,10168110725,26600,26550,26650,26550,513
20250313,134900,10154475875,26600,26550,26650,26550,1102
20250313,134800,10125154925,26550,26600,26650,26500,388
20250313,134700,10114851875,26550,26550,26600,26500,1322
20250313,134600,10079755075,26550,26550,26650,26550,1443
20250313,134500,10041322625,26550,26550,26550,26500,746
20250313,134400,10021528175,26500,26550,26600,26500,188
20250313,134300,10016544225,26550,26550,26600,26500,1957
20250313,134200,9964576150,26600,26550,26600,26500,896
20250313,134100,9940792150,26550,26550,26575,26550,3241
20250313,134000,9854743350,26550,26600,26600,26550,202
20250313,133900,9849378150,26600,26550,26600,26550,353
20250313,133800,9840003600,26550,26550,26600,26550,710
20250313,133700,9821152450,26550,26550,26600,26550,1911
20250313,133600,9770413300,26550,26550,26600,26550,1212
20250313,133500,9738198100,26550,26650,26650,26550,953
20250313,133400,9712857750,26650,26600,26650,26600,216
20250313,133300,9707109950,26600,26600,26650,26600,479
20250313,133200,9694367975,26600,26600,26600,26550,256
20250313,133100,9687565725,26600,26575,26600,26550,1320
20250313,133000,9652472175,26575,26650,26650,26550,12472
20250313,132900,9320773825,26650,26650,26675,26650,1130
20250313,132800,9290659075,26650,26650,26700,26650,406
20250313,132700,9279838700,26650,26650,26650,26650,194
20250313,132600,9274668600,26650,26700,26700,26650,154
20250313,132500,9270563850,26700,26650,26700,26650,3139
20250313,132400,9186900150,26650,26700,26750,26650,905
20250313,132300,9162745000,26650,26650,26700,26650,892
20250313,132200,9138944050,26650,26650,26700,26650,453
20250313,132100,9126860550,26650,26650,26700,26650,183
20250313,132000,9121983100,26650,26650,26700,26650,202
20250313,131900,9116598750,26650,26700,26700,26650,861
20250313,131800,9093618000,26650,26650,26700,26650,812
20250313,131700,9071977800,26700,26650,26700,26650,1736
20250313,131600,9025712500,26650,26600,26700,26600,190
20250313,131500,9020653650,26600,26600,26650,26600,547
20250313,131400,9006089875,26650,26650,26700,26600,589
20250313,131300,8990401175,26650,26600,26700,26600,764
20250313,131200,8970048925,26600,26650,26700,26600,6445
20250313,131100,8798354475,26650,26700,26750,26650,4062
20250313,131000,8689924075,26700,26700,26700,26700,398
20250313,130900,8679297475,26700,26700,26750,26700,58
20250313,130800,8677748825,26750,26700,26750,26700,340
20250313,130700,8668669575,26750,26700,26750,26700,688
20250313,130600,8650299925,26700,26700,26750,26700,131
20250313,130500,8646801825,26700,26700,26800,26700,636
20250313,130400,8629797625,26700,26750,26750,26700,595
20250313,130300,8613887725,26700,26700,26750,26700,1511
20250313,130200,8573480925,26750,26750,26750,26700,788
20250313,130100,8552406275,26700,26700,26750,26700,488
20250313,130000,8539366275,26700,26700,26750,26700,395
20250313,125900,8528816325,26700,26700,26750,26700,229
20250313,125800,8522700875,26700,26700,26750,26700,185
20250313,125700,8517758825,26700,26700,26750,26700,280
20250313,125600,8510282675,26750,26700,26750,26700,206
20250313,125500,8504782075,26700,26700,26750,26700,98
20250313,125400,8502164625,26700,26750,26750,26700,379
20250313,125300,8492044875,26700,26700,26750,26700,632
20250313,125200,8475164075,26700,26750,26750,26700,152
20250313,125100,8471105025,26750,26700,26750,26700,254
20250313,125000,8464322675,26700,26800,26800,26700,132
20250313,124900,8460797675,26800,26700,26800,26700,924
20250313,124800,8436105225,26700,26700,26750,26700,279
20250313,124700,8428646875,26750,26700,26750,26700,175
20250313,124600,8423971775,26750,26800,26800,26700,311
20250313,124500,8415656975,26750,26750,26750,26700,617
20250313,124400,8399159375,26750,26750,26800,26750,279
20250313,124300,8391695400,26700,26800,26800,26700,345
20250313,124200,8382480650,26750,26750,26750,26700,421
20250313,124100,8371227450,26700,26700,26750,26700,239
20250313,124000,8364845250,26750,26700,26750,26700,211
20250313,123900,8359210500,26700,26725,26750,26700,185
20250313,123800,8354269500,26700,26700,26725,26700,185
20250313,123700,8349329475,26700,26700,26750,26700,288
20250313,123600,8341639475,26700,26750,26750,26700,481
20250313,123500,8328781725,26700,26700,26750,26700,206
20250313,123400,8323280025,26700,26750,26750,26700,628
20250313,123300,8306498575,26750,26750,26750,26750,106
20250313,123200,8303663075,26750,26800,26800,26750,911
20250313,123100,8279293375,26750,26750,26800,26750,515
20250313,123000,8265516875,26750,26750,26800,26750,752
20250313,122900,8245375725,26800,26800,26850,26750,370
20250313,122800,8235466175,26800,26750,26800,26750,578
20250313,122700,8219982825,26750,26750,26800,26750,322
20250313,122600,8211368925,26750,26750,26750,26750,177
20250313,122500,8206634175,26800,26800,26800,26750,354
20250313,122400,8197164125,26750,26800,26800,26750,1053
20250313,122300,8168988125,26800,26800,26850,26750,203
20250313,122200,8163556025,26750,26750,26850,26750,244
20250313,122100,8157025225,26750,26750,26800,26750,503
20250313,122000,8143560975,26800,26750,26800,26700,596
20250313,121900,8127601475,26750,26800,26800,26750,1405
20250313,121800,8090013425,26800,26750,26800,26750,1907
20250313,121700,8038993025,26700,26750,26750,26700,188
20250313,121600,8033972175,26750,26750,26800,26700,1509
20250313,121500,7993615975,26700,26700,26750,26700,436
20250313,121400,7981971725,26700,26750,26750,26700,202
20250313,121300,7976577625,26700,26700,26750,26700,316
20250313,121200,7968136525,26750,26700,26750,26700,257
20250313,121100,7961270825,26750,26700,26750,26700,392
20250313,121000,7950802425,26700,26700,26750,26700,215
20250313,120900,7945061525,26700,26700,26750,26700,357
20250313,120800,7935528375,26700,26700,26750,26700,266
20250313,120700,7928421125,26750,26700,26750,26650,2933
20250313,120600,7850115825,26700,26700,26700,26650,424
20250313,120500,7838813825,26650,26650,26700,26650,1566
20250313,120400,7797078675,26700,26700,26750,26650,1172
20250313,120300,7765790725,26700,26750,26750,26700,3551
20250313,120200,7670974225,26700,26700,26750,26700,2034
20250313,120100,7616664575,26750,26700,26750,26700,432
20250313,120000,7605124925,26700,26750,26750,26700,191
20250313,115900,7600024775,26750,26700,26750,26700,246
20250313,115800,7593455475,26700,26725,26750,26700,712
20250313,115700,7574420775,26725,26750,26750,26700,904
20250313,115600,7550281825,26750,26700,26750,26700,256
20250313,115500,7543445575,26700,26750,26750,26700,578
20250313,115400,7528001700,26700,26700,26750,26700,649
20250313,115300,7510669525,26750,26750,26750,26700,1380
20250313,115200,7473767125,26800,26750,26800,26700,3231
20250313,115100,7387349825,26750,26750,26800,26750,439
20250313,115000,7375606525,26750,26750,26800,26750,183
20250313,114900,7370705825,26750,26750,26800,26750,304
20250313,114800,7362572675,26750,26750,26800,26750,928
20250313,114700,7337725825,26750,26750,26800,26750,189
20250313,114600,7332667525,26750,26750,26750,26750,354
20250313,114500,7323198025,26800,26750,26800,26750,451
20250313,114400,7311129025,26800,26750,26800,26750,861
20250313,114300,7288095175,26750,26850,26850,26750,232
20250313,114200,7281877750,26850,26750,26850,26750,1770
20250313,114100,7234438650,26750,26750,26800,26750,356
20250313,114000,7224914750,26750,26800,26800,26750,673
20250313,113900,7206890700,26800,26800,26800,26750,571
20250313,113800,7191610525,26775,26800,26800,26750,166
20250313,113700,7187166500,26750,26800,26850,26750,2296
20250313,113600,7125648400,26850,26800,26850,26800,479
20250313,113500,7112807800,26800,26850,26850,26800,455
20250313,113400,7100602900,26850,26800,26850,26800,2412
20250313,113300,7035960300,26800,26825,26850,26800,324
20250313,113200,7027271200,26800,26850,26850,26800,204
20250313,113100,7021802450,26800,26800,26850,26800,309
20250313,113000,7013520800,26800,26800,26800,26800,277
20250313,112900,7006097200,26800,26800,26800,26800,248
20250313,112800,6999450800,26800,26850,26850,26800,323
20250313,112700,6990793750,26800,26800,26850,26800,1967
20250313,112600,6938077650,26800,26850,26900,26800,665
20250313,112500,6920224350,26850,26850,26900,26850,119
20250313,112400,6917029000,26850,26800,26900,26800,425
20250313,112300,6905623050,26800,26850,26900,26800,411
20250313,112200,6894592650,26900,26850,26900,26800,727
20250313,112100,6875097750,26850,26850,26900,26800,1203
20250313,112000,6842803400,26850,26900,26900,26850,1258
20250313,111900,6809022650,26850,26900,26900,26850,615
20250313,111800,6792509500,26850,26850,26900,26850,1457
20250313,111700,6753346725,26850,26900,26900,26850,372
20250313,111600,6743353125,26900,26900,26900,26850,428
20250313,111500,6731859775,26850,26850,26900,26850,1010
20250313,111400,6704740225,26850,26850,26900,26850,361
20250313,111300,6695045525,26900,26850,26900,26850,725
20250313,111200,6675577225,26850,26900,26900,26850,632
20250313,111100,6658592925,26950,26900,26950,26900,77
20250313,111000,6656521025,26900,26850,26900,26850,1586
20250313,110900,6613914875,26900,26900,26950,26850,1149
20250313,110800,6583009325,26950,26950,26950,26900,713
20250313,110700,6563805025,26950,26900,26950,26900,324
20250313,110600,6555087275,26900,26950,27000,26900,144
20250313,110500,6551207425,27000,26850,27000,26850,1435
20250313,110400,6512566825,26850,26850,26900,26850,203
20250313,110300,6507114800,26850,26900,26900,26850,205
20250313,110200,6501603600,26900,26875,26950,26850,3011
20250313,110100,6420742350,26850,26900,26950,26850,805
20250313,110000,6399090900,26900,26900,26950,26850,350
20250313,105900,6389676550,26850,26900,26950,26850,3064
20250313,105800,6307271500,26900,26900,26950,26900,2157
20250313,105700,6249245000,26950,26900,26950,26900,764
20250313,105600,6228685500,26900,27000,27000,26900,819
20250313,105500,6206652950,26900,26950,26975,26900,895
20250313,105400,6182543000,26900,26950,26950,26900,4871
20250313,105300,6051330350,26950,27000,27000,26950,9197
20250313,105200,5803122350,27000,27000,27050,27000,645
20250313,105100,5785706650,27000,27000,27050,27000,736
20250313,105000,5765810600,27050,27000,27050,27000,864
20250313,104900,5742466900,27000,27000,27050,27000,153
20250313,104800,5738333600,27000,27050,27050,27000,312
20250313,104700,5729906200,27050,27050,27050,27000,369
20250313,104600,5719934950,27000,27050,27050,27000,1088
20250313,104500,5690538300,27000,27050,27100,27000,11394
20250313,104400,5382495500,27050,27050,27100,27050,1134
20250313,104300,5351817100,27100,27150,27150,27050,3334
20250313,104200,5261548400,27150,27100,27150,27100,649
20250313,104100,5243954350,27150,27150,27200,27100,1562
20250313,104000,5201548800,27150,27200,27200,27150,479
20250313,103900,5188534450,27200,27200,27250,27200,770
20250313,103800,5167590000,27200,27200,27250,27200,750
20250313,103700,5147161600,27200,27250,27250,27200,236
20250313,103600,5140733400,27200,27250,27250,27150,775
20250313,103500,5119622950,27250,27150,27250,27100,392
20250313,103400,5108962200,27150,27200,27200,27100,182
20250313,103300,5104019750,27150,27100,27200,27050,1627
20250313,103200,5059841250,27100,27100,27150,27100,271
20250313,103100,5052496600,27150,27100,27150,27100,636
20250313,103000,5035252800,27100,27100,27150,27100,182
20250313,102900,5030320100,27100,27100,27150,27100,727
20250313,102800,5010617150,27100,27100,27150,27100,682
20250313,102700,4992134100,27100,27100,27150,27100,554
20250313,102600,4977120350,27100,27150,27150,27100,375
20250313,102500,4966954000,27150,27150,27150,27100,586
20250313,102400,4951069400,27100,27100,27150,27100,526
20250313,102300,4936814650,27100,27100,27150,27100,1003
20250313,102200,4909600450,27150,27100,27150,27100,872
20250313,102100,4885968500,27100,27150,27200,27100,1363
20250313,102000,4848971600,27150,27100,27200,27100,615
20250313,101900,4832287250,27150,27100,27150,27100,356
20250313,101800,4822637500,27100,27100,27150,27100,742
20250313,101700,4802499650,27150,27100,27200,27050,1956
20250313,101600,4749461100,27100,27100,27150,27100,1942
20250313,101500,4696832850,27100,27150,27200,27100,1085
20250313,101400,4667407550,27150,27150,27200,27150,491
20250313,101300,4654071550,27200,27200,27200,27150,167
20250313,101200,4649534900,27150,27150,27250,27150,1921
20250313,101100,4597359450,27150,27200,27250,27150,628
20250313,101000,4580282900,27200,27100,27250,27100,1510
20250313,100900,4539256150,27150,27100,27200,27100,205
20250313,100800,4533696750,27200,27175,27200,27100,1451
20250313,100700,4494282275,27150,27150,27200,27150,352
20250313,100600,4484720925,27100,27100,27150,27100,1713
20250313,100500,4438260625,27100,27150,27200,27100,1200
20250313,100400,4405679825,27150,27150,27200,27150,411
20250313,100300,4394514000,27150,27250,27250,27150,471
20250313,100200,4381706800,27200,27200,27250,27150,944
20250313,100100,4356027350,27200,27200,27250,27200,144
20250313,100000,4352108650,27250,27200,27250,27150,735
20250313,095900,4332116450,27200,27150,27250,27150,857
20250313,095800,4308818550,27200,27150,27250,27150,624
20250313,095700,4291866300,27250,27150,27250,27150,770
20250313,095600,4270948600,27150,27150,27250,27100,1012
20250313,095500,4243474900,27150,27000,27150,27000,1279
20250313,095400,4208865650,27000,27200,27250,26950,23635
20250313,095300,3568869250,27200,27250,27250,27200,1651
20250313,095200,3523921250,27250,27350,27350,27200,4067
20250313,095100,3413020350,27300,27350,27400,27300,5025
20250313,095000,3275677575,27350,27450,27450,27350,6714
20250313,094900,3091720275,27450,27500,27500,27400,1893
20250313,094800,3039771275,27450,27500,27500,27450,574
20250313,094700,3024007725,27450,27400,27500,27400,1229
20250313,094600,2990235325,27450,27450,27500,27400,2664
20250313,094500,2917122950,27500,27450,27500,27450,1571
20250313,094400,2873991675,27450,27450,27500,27450,1028
20250313,094300,2845758175,27475,27450,27475,27450,1439
20250313,094200,2806255675,27450,27525,27550,27450,3673
20250313,094100,2705242200,27500,27550,27600,27500,2520
20250313,094000,2635835650,27550,27625,27675,27550,566
20250313,093900,2620207400,27650,27550,27650,27500,709
20250313,093800,2600672425,27500,27500,27550,27500,603
20250313,093700,2584083425,27500,27550,27600,27500,854
20250313,093600,2560561175,27500,27550,27550,27500,355
20250313,093500,2550790125,27550,27500,27550,27500,898
20250313,093400,2526081300,27500,27600,27600,27500,3429
20250313,093300,2431524600,27600,27650,27700,27600,469
20250313,093200,2418573350,27650,27650,27675,27600,810
20250313,093100,2396183250,27700,27750,27800,27650,3409
20250313,093000,2301739300,27750,27850,27850,27750,727
20250313,092900,2281529900,27850,27900,27900,27800,1036
20250313,092800,2252658650,27900,27900,27950,27900,664
20250313,092700,2234130500,27900,27900,27925,27900,501
20250313,092600,2220150100,27900,27850,27900,27850,681
20250313,092500,2201165550,27900,27850,27900,27850,760
20250313,092400,2179991300,27850,27850,27850,27850,295
20250313,092300,2171775550,27850,27925,27950,27850,1099
20250313,092200,2141105050,27900,27850,27900,27850,432
20250313,092100,2129064000,27950,27800,27950,27800,1753
20250313,092000,2080175300,27850,27600,27900,27600,3302
20250313,091900,1988554550,27600,27700,27700,27500,7080
20250313,091800,1793231150,27700,27600,27750,27600,617
20250313,091700,1776154750,27600,27700,27800,27600,4621
20250313,091600,1648208175,27700,27875,27950,27700,6029
20250313,091500,1480515975,27875,27850,27900,27800,566
20250313,091400,1464757300,27850,27750,27875,27700,504
20250313,091300,1450736975,27700,27850,27850,27700,3397
20250313,091200,1356382575,27800,27900,27950,27800,1924
20250313,091100,1302746425,27950,27850,27950,27850,1066
20250313,091000,1273049175,27850,27900,27950,27850,2600
20250313,090900,1200579425,27900,27850,27950,27850,501
20250313,090800,1186601675,27900,28050,28050,27850,5251
20250313,090700,1039815525,28050,28100,28200,28000,1317
20250313,090600,1002809675,28100,28050,28125,27950,2208
20250313,090500,940843375,28050,27750,28100,27750,3792
20250313,090400,834866375,27700,27600,27850,27600,1987
20250313,090300,779738525,27700,27600,27800,27450,7110
20250313,090200,583705175,27600,27700,27750,27600,2137
20250313,090100,524631075,27750,27650,28350,27500,5660
20250313,090000,366589775,27650,27600,28200,27450,13185
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190200 12196229875 26500 26500 26500 26500 12524
3 20250313 190100 12196229875 26500 26500 26500 26500 0
4 20250313 190000 12196229875 26500 26500 26500 26500 0
5 20250313 185900 12196229875 26500 26500 26500 26500 0
6 20250313 185800 12196229875 26500 26500 26500 26500 0
7 20250313 185700 12196229875 26500 26500 26500 26500 0
8 20250313 185600 12196229875 26500 26500 26500 26500 0
9 20250313 185500 12196229875 26500 26500 26500 26500 0
10 20250313 185400 12196229875 26500 26500 26500 26500 0
11 20250313 185300 12196229875 26500 26500 26500 26500 0
12 20250313 185200 12196229875 26500 26500 26500 26500 0
13 20250313 185100 12196229875 26500 26500 26500 26500 0
14 20250313 185000 12196229875 26500 26500 26500 26500 0
15 20250313 184900 12196229875 26500 26500 26500 26500 0
16 20250313 184800 12196229875 26500 26500 26500 26500 0
17 20250313 184700 12196229875 26500 26500 26500 26500 0
18 20250313 184600 12196229875 26500 26500 26500 26500 0
19 20250313 184500 12196229875 26500 26500 26500 26500 0
20 20250313 184400 12196229875 26500 26500 26500 26500 0
21 20250313 184300 12196229875 26500 26500 26500 26500 0
22 20250313 184200 12196229875 26500 26500 26500 26500 0
23 20250313 184100 12196229875 26500 26500 26500 26500 0
24 20250313 184000 12196229875 26500 26500 26500 26500 0
25 20250313 183900 12196229875 26500 26500 26500 26500 0
26 20250313 183800 12196229875 26500 26500 26500 26500 0
27 20250313 183700 12196229875 26500 26500 26500 26500 0
28 20250313 183600 12196229875 26500 26500 26500 26500 0
29 20250313 183500 12196229875 26500 26500 26500 26500 0
30 20250313 183400 12196229875 26500 26500 26500 26500 0
31 20250313 183300 12196229875 26500 26500 26500 26500 0
32 20250313 183200 12196229875 26500 26500 26500 26500 12524
33 20250313 183100 12196229875 26500 26500 26500 26500 0
34 20250313 183000 12196229875 26500 26500 26500 26500 0
35 20250313 182900 12196229875 26500 26500 26500 26500 0
36 20250313 182800 12196229875 26500 26500 26500 26500 0
37 20250313 182700 12196229875 26500 26500 26500 26500 0
38 20250313 182600 12196229875 26500 26500 26500 26500 0
39 20250313 182500 12196229875 26500 26500 26500 26500 0
40 20250313 182400 12196229875 26500 26500 26500 26500 0
41 20250313 182300 12196229875 26500 26500 26500 26500 0
42 20250313 182200 12196229875 26500 26500 26500 26500 0
43 20250313 182100 12196229875 26500 26500 26500 26500 0
44 20250313 182000 12196229875 26500 26500 26500 26500 0
45 20250313 181900 12196229875 26500 26500 26500 26500 0
46 20250313 181800 12196229875 26500 26500 26500 26500 0
47 20250313 181700 12196229875 26500 26500 26500 26500 0
48 20250313 181600 12196229875 26500 26500 26500 26500 0
49 20250313 181500 12196229875 26500 26500 26500 26500 0
50 20250313 181400 12196229875 26500 26500 26500 26500 0
51 20250313 181300 12196229875 26500 26500 26500 26500 0
52 20250313 181200 12196229875 26500 26500 26500 26500 0
53 20250313 181100 12196229875 26500 26500 26500 26500 0
54 20250313 181000 12196229875 26500 26500 26500 26500 0
55 20250313 180900 12196229875 26500 26500 26500 26500 0
56 20250313 180800 12196229875 26500 26500 26500 26500 0
57 20250313 180700 12196229875 26500 26500 26500 26500 0
58 20250313 180600 12196229875 26500 26500 26500 26500 0
59 20250313 180500 12196229875 26500 26500 26500 26500 0
60 20250313 180400 12196229875 26500 26500 26500 26500 0
61 20250313 180300 12196229875 26500 26500 26500 26500 0
62 20250313 180200 12196229875 26500 26500 26500 26500 12524
63 20250313 180100 12196229875 26500 26500 26500 26500 0
64 20250313 180000 12196229875 26500 26500 26500 26500 0
65 20250313 175900 12196229875 26500 26500 26500 26500 0
66 20250313 175800 12196229875 26500 26500 26500 26500 0
67 20250313 175700 12196229875 26500 26500 26500 26500 0
68 20250313 175600 12196229875 26500 26500 26500 26500 0
69 20250313 175500 12196229875 26500 26500 26500 26500 0
70 20250313 175400 12196229875 26500 26500 26500 26500 0
71 20250313 175300 12196229875 26500 26500 26500 26500 0
72 20250313 175200 12196229875 26500 26500 26500 26500 0
73 20250313 175100 12196229875 26500 26500 26500 26500 0
74 20250313 175000 12196229875 26500 26500 26500 26500 0
75 20250313 174900 12196229875 26500 26500 26500 26500 0
76 20250313 174800 12196229875 26500 26500 26500 26500 0
77 20250313 174700 12196229875 26500 26500 26500 26500 0
78 20250313 174600 12196229875 26500 26500 26500 26500 0
79 20250313 174500 12196229875 26500 26500 26500 26500 0
80 20250313 174400 12196229875 26500 26500 26500 26500 0
81 20250313 174300 12196229875 26500 26500 26500 26500 0
82 20250313 174200 12196229875 26500 26500 26500 26500 0
83 20250313 174100 12196229875 26500 26500 26500 26500 0
84 20250313 174000 12196229875 26500 26500 26500 26500 0
85 20250313 173900 12196229875 26500 26500 26500 26500 0
86 20250313 173800 12196229875 26500 26500 26500 26500 0
87 20250313 173700 12196229875 26500 26500 26500 26500 0
88 20250313 173600 12196229875 26500 26500 26500 26500 0
89 20250313 173500 12196229875 26500 26500 26500 26500 0
90 20250313 173400 12196229875 26500 26500 26500 26500 0
91 20250313 173300 12196229875 26500 26500 26500 26500 0
92 20250313 173200 12196229875 26500 26500 26500 26500 12524
93 20250313 173100 12196229875 26500 26500 26500 26500 0
94 20250313 173000 12196229875 26500 26500 26500 26500 0
95 20250313 172900 12196229875 26500 26500 26500 26500 0
96 20250313 172800 12196229875 26500 26500 26500 26500 0
97 20250313 172700 12196229875 26500 26500 26500 26500 0
98 20250313 172600 12196229875 26500 26500 26500 26500 0
99 20250313 172500 12196229875 26500 26500 26500 26500 0
100 20250313 172400 12196229875 26500 26500 26500 26500 0
101 20250313 172300 12196229875 26500 26500 26500 26500 0
102 20250313 172200 12196229875 26500 26500 26500 26500 0
103 20250313 172100 12196229875 26500 26500 26500 26500 0
104 20250313 172000 12196229875 26500 26500 26500 26500 0
105 20250313 171900 12196229875 26500 26500 26500 26500 0
106 20250313 171800 12196229875 26500 26500 26500 26500 0
107 20250313 171700 12196229875 26500 26500 26500 26500 0
108 20250313 171600 12196229875 26500 26500 26500 26500 0
109 20250313 171500 12196229875 26500 26500 26500 26500 0
110 20250313 171400 12196229875 26500 26500 26500 26500 0
111 20250313 171300 12196229875 26500 26500 26500 26500 0
112 20250313 171200 12196229875 26500 26500 26500 26500 0
113 20250313 171100 12196229875 26500 26500 26500 26500 0
114 20250313 171000 12196229875 26500 26500 26500 26500 0
115 20250313 170900 12196229875 26500 26500 26500 26500 0
116 20250313 170800 12196229875 26500 26500 26500 26500 0
117 20250313 170700 12196229875 26500 26500 26500 26500 0
118 20250313 170600 12196229875 26500 26500 26500 26500 0
119 20250313 170500 12196229875 26500 26500 26500 26500 0
120 20250313 170400 12196229875 26500 26500 26500 26500 0
121 20250313 170300 12196229875 26500 26500 26500 26500 0
122 20250313 170200 12196229875 26500 26500 26500 26500 12524
123 20250313 170100 12196229875 26500 26500 26500 26500 0
124 20250313 170000 12196229875 26500 26500 26500 26500 0
125 20250313 165900 12196229875 26500 26500 26500 26500 0
126 20250313 165800 12196229875 26500 26500 26500 26500 0
127 20250313 165700 12196229875 26500 26500 26500 26500 0
128 20250313 165600 12196229875 26500 26500 26500 26500 0
129 20250313 165500 12196229875 26500 26500 26500 26500 0
130 20250313 165400 12196229875 26500 26500 26500 26500 0
131 20250313 165300 12196229875 26500 26500 26500 26500 0
132 20250313 165200 12196229875 26500 26500 26500 26500 0
133 20250313 165100 12196229875 26500 26500 26500 26500 0
134 20250313 165000 12196229875 26500 26500 26500 26500 0
135 20250313 164900 12196229875 26500 26500 26500 26500 0
136 20250313 164800 12196229875 26500 26500 26500 26500 0
137 20250313 164700 12196229875 26500 26500 26500 26500 0
138 20250313 164600 12196229875 26500 26500 26500 26500 0
139 20250313 164500 12196229875 26500 26500 26500 26500 0
140 20250313 164400 12196229875 26500 26500 26500 26500 0
141 20250313 164300 12196229875 26500 26500 26500 26500 0
142 20250313 164200 12196229875 26500 26500 26500 26500 0
143 20250313 164100 12196229875 26500 26500 26500 26500 0
144 20250313 164000 12196229875 26500 26500 26500 26500 0
145 20250313 163900 12196229875 26500 26500 26500 26500 0
146 20250313 163800 12196229875 26500 26500 26500 26500 0
147 20250313 163700 12196229875 26500 26500 26500 26500 0
148 20250313 163600 12196229875 26500 26500 26500 26500 0
149 20250313 163500 12196229875 26500 26500 26500 26500 0
150 20250313 163400 12196229875 26500 26500 26500 26500 0
151 20250313 163300 12196229875 26500 26500 26500 26500 0
152 20250313 163200 12196229875 26500 26500 26500 26500 12524
153 20250313 163100 12196229875 26500 26500 26500 26500 0
154 20250313 163000 12196229875 26500 26500 26500 26500 0
155 20250313 162900 12196229875 26500 26500 26500 26500 0
156 20250313 162800 12196229875 26500 26500 26500 26500 0
157 20250313 162700 12196229875 26500 26500 26500 26500 0
158 20250313 162600 12196229875 26500 26500 26500 26500 0
159 20250313 162500 12196229875 26500 26500 26500 26500 0
160 20250313 162400 12196229875 26500 26500 26500 26500 0
161 20250313 162300 12196229875 26500 26500 26500 26500 0
162 20250313 162200 12196229875 26500 26500 26500 26500 0
163 20250313 162100 12196229875 26500 26500 26500 26500 0
164 20250313 162000 12196229875 26500 26500 26500 26500 0
165 20250313 161900 12196229875 26500 26500 26500 26500 0
166 20250313 161800 12196229875 26500 26500 26500 26500 0
167 20250313 161700 12196229875 26500 26500 26500 26500 0
168 20250313 161600 12196229875 26500 26500 26500 26500 0
169 20250313 161500 12196229875 26500 26500 26500 26500 0
170 20250313 161400 12196229875 26500 26500 26500 26500 0
171 20250313 161300 12196229875 26500 26500 26500 26500 0
172 20250313 161200 12196229875 26500 26500 26500 26500 0
173 20250313 161100 12196229875 26500 26500 26500 26500 0
174 20250313 161000 12196229875 26500 26500 26500 26500 0
175 20250313 160900 12196229875 26500 26500 26500 26500 0
176 20250313 160800 12196229875 26500 26500 26500 26500 0
177 20250313 160700 12196229875 26500 26500 26500 26500 0
178 20250313 160600 12196229875 26500 26500 26500 26500 0
179 20250313 160500 12196229875 26500 26500 26500 26500 0
180 20250313 160400 12196229875 26500 26500 26500 26500 0
181 20250313 160300 12196229875 26500 26500 26500 26500 0
182 20250313 160200 12196229875 26500 26500 26500 26500 12524
183 20250313 160100 12196229875 26500 26500 26500 26500 0
184 20250313 160000 12196229875 26500 26500 26500 26500 0
185 20250313 155900 12196229875 26500 26500 26500 26500 0
186 20250313 155800 12196229875 26500 26500 26500 26500 0
187 20250313 155700 12196229875 26500 26500 26500 26500 0
188 20250313 155600 12196229875 26500 26500 26500 26500 0
189 20250313 155500 12196229875 26500 26500 26500 26500 0
190 20250313 155400 12196229875 26500 26500 26500 26500 0
191 20250313 155300 12196229875 26500 26500 26500 26500 0
192 20250313 155200 12196229875 26500 26500 26500 26500 0
193 20250313 155100 12196229875 26500 26500 26500 26500 0
194 20250313 155000 12196229875 26500 26500 26500 26500 0
195 20250313 154900 12196229875 26500 26500 26500 26500 0
196 20250313 154800 12196229875 26500 26500 26500 26500 0
197 20250313 154700 12196229875 26500 26500 26500 26500 0
198 20250313 154600 12196229875 26500 26500 26500 26500 0
199 20250313 154500 12196229875 26500 26500 26500 26500 0
200 20250313 154400 12196229875 26500 26500 26500 26500 0
201 20250313 154300 12196229875 26500 26500 26500 26500 0
202 20250313 154200 12196229875 26500 26500 26500 26500 0
203 20250313 154100 12196229875 26500 26500 26500 26500 0
204 20250313 154000 12196229875 26500 26500 26500 26500 0
205 20250313 153900 12196229875 26500 26500 26500 26500 0
206 20250313 153800 12196229875 26500 26500 26500 26500 0
207 20250313 153700 12196229875 26500 26500 26500 26500 0
208 20250313 153600 12196229875 26500 26500 26500 26500 0
209 20250313 153500 12196229875 26500 26500 26500 26500 0
210 20250313 153400 12196229875 26500 26500 26500 26500 0
211 20250313 153300 12196229875 26500 26500 26500 26500 0
212 20250313 153200 12196229875 26500 26500 26500 26500 12524
213 20250313 153100 12196229875 26500 26500 26500 26500 0
214 20250313 153000 12196229875 26500 26500 26500 26500 12524
215 20250313 152900 11864343875 26650 26650 26650 26650 0
216 20250313 152800 11864343875 26650 26650 26650 26650 0
217 20250313 152700 11864343875 26650 26650 26650 26650 0
218 20250313 152600 11864343875 26650 26650 26650 26650 0
219 20250313 152500 11864343875 26650 26650 26650 26650 0
220 20250313 152400 11864343875 26650 26650 26650 26650 0
221 20250313 152300 11864343875 26650 26650 26650 26650 0
222 20250313 152200 11864343875 26650 26650 26650 26650 0
223 20250313 152100 11864343875 26650 26650 26650 26650 0
224 20250313 152000 11864343875 26650 26650 26650 26650 0
225 20250313 151900 11864343875 26650 26650 26650 26600 1472
226 20250313 151800 11825161325 26650 26650 26650 26600 460
227 20250313 151700 11812920675 26650 26650 26650 26600 524
228 20250313 151600 11798980125 26600 26650 26650 26600 491
229 20250313 151500 11785917925 26650 26600 26650 26600 1074
230 20250313 151400 11757346675 26650 26600 26650 26600 885
231 20250313 151300 11733768575 26600 26700 26700 26550 2121
232 20250313 151200 11677316050 26650 26650 26700 26650 972
233 20250313 151100 11651403000 26650 26650 26750 26650 1714
234 20250313 151000 11605643600 26700 26700 26700 26650 1068
235 20250313 150900 11577138900 26700 26750 26750 26650 609
236 20250313 150800 11560874950 26725 26700 26750 26700 465
237 20250313 150700 11548451050 26700 26700 26800 26650 1485
238 20250313 150600 11508741250 26700 26750 26750 26700 1389
239 20250313 150500 11471641850 26700 26750 26750 26700 661
240 20250313 150400 11453990550 26700 26700 26750 26650 556
241 20250313 150300 11439144400 26650 26650 26700 26650 348
242 20250313 150200 11429867300 26650 26650 26700 26650 1037
243 20250313 150100 11402185150 26650 26600 26700 26600 688
244 20250313 150000 11383877750 26600 26600 26700 26600 636
245 20250313 145900 11366941900 26650 26650 26650 26600 450
246 20250313 145800 11354971050 26650 26600 26650 26600 684
247 20250313 145700 11336757950 26600 26600 26650 26600 303
248 20250313 145600 11328697200 26600 26650 26650 26600 491
249 20250313 145500 11315636100 26600 26600 26650 26600 389
250 20250313 145400 11305283450 26600 26650 26650 26600 488
251 20250313 145300 11292296850 26600 26600 26650 26600 1363
252 20250313 145200 11256015700 26600 26600 26650 26550 419
253 20250313 145100 11244877375 26600 26550 26600 26550 491
254 20250313 145000 11231831525 26550 26600 26600 26550 461
255 20250313 144900 11219590975 26600 26550 26650 26550 400
256 20250313 144800 11208956875 26550 26600 26650 26550 705
257 20250313 144700 11190215675 26600 26600 26600 26550 593
258 20250313 144600 11174457475 26600 26600 26650 26600 247
259 20250313 144500 11167886925 26600 26550 26650 26550 760
260 20250313 144400 11147675425 26600 26550 26600 26550 363
261 20250313 144300 11138036975 26550 26600 26650 26550 990
262 20250313 144200 11111712925 26600 26625 26650 26550 859
263 20250313 144100 11088868725 26625 26550 26650 26550 353
264 20250313 144000 11079482325 26550 26600 26650 26550 649
265 20250313 143900 11062229325 26600 26550 26700 26550 469
266 20250313 143800 11049746125 26550 26550 26650 26550 1067
267 20250313 143700 11021355925 26550 26500 26650 26500 247
268 20250313 143600 11014799425 26600 26550 26600 26500 764
269 20250313 143500 10994507775 26600 26500 26600 26500 501
270 20250313 143400 10981193925 26550 26500 26550 26500 569
271 20250313 143300 10966103800 26500 26550 26600 26500 527
272 20250313 143200 10952114400 26550 26600 26600 26550 304
273 20250313 143100 10944042650 26550 26600 26650 26550 293
274 20250313 143000 10936261400 26550 26600 26600 26550 443
275 20250313 142900 10924493750 26600 26550 26650 26550 883
276 20250313 142800 10901017850 26550 26500 26550 26500 235
277 20250313 142700 10894783550 26500 26600 26650 26500 2290
278 20250313 142600 10833976850 26600 26550 26600 26550 290
279 20250313 142500 10826273800 26550 26550 26600 26550 879
280 20250313 142400 10802912300 26550 26550 26600 26500 507
281 20250313 142300 10789463950 26550 26500 26600 26500 751
282 20250313 142200 10769522450 26500 26500 26550 26500 432
283 20250313 142100 10758068150 26500 26550 26550 26500 436
284 20250313 142000 10746509350 26550 26500 26600 26500 648
285 20250313 141900 10729321600 26500 26500 26600 26500 1188
286 20250313 141800 10697832100 26500 26550 26550 26500 1206
287 20250313 141700 10665825600 26550 26550 26600 26550 334
288 20250313 141600 10656957400 26550 26500 26600 26500 564
289 20250313 141500 10641993800 26500 26600 26600 26500 369
290 20250313 141400 10632213850 26550 26550 26550 26500 2147
291 20250313 141300 10575214250 26550 26550 26600 26550 221
292 20250313 141200 10569346600 26550 26575 26600 26550 1039
293 20250313 141100 10541734575 26550 26550 26575 26550 137
294 20250313 141000 10538097125 26550 26550 26600 26550 281
295 20250313 140900 10530636075 26550 26550 26600 26550 559
296 20250313 140800 10515794425 26550 26550 26600 26550 189
297 20250313 140700 10510776275 26550 26550 26600 26550 187
298 20250313 140600 10505807675 26600 26600 26600 26550 875
299 20250313 140500 10482574225 26600 26550 26650 26550 881
300 20250313 140400 10459156575 26600 26600 26650 26550 3388
301 20250313 140300 10369063075 26600 26600 26650 26600 405
302 20250313 140200 10358289125 26650 26600 26650 26600 1114
303 20250313 140100 10328630775 26600 26600 26650 26600 604
304 20250313 140000 10312564125 26600 26600 26650 26600 297
305 20250313 135900 10304662125 26650 26600 26650 26600 317
306 20250313 135800 10296223275 26600 26650 26700 26550 1575
307 20250313 135700 10254304225 26600 26600 26650 26600 358
308 20250313 135600 10244779725 26600 26650 26650 26600 92
309 20250313 135500 10242332325 26600 26600 26650 26600 385
310 20250313 135400 10232090775 26600 26550 26650 26550 640
311 20250313 135300 10215067275 26600 26550 26600 26550 392
312 20250313 135200 10204647925 26550 26550 26600 26550 570
313 20250313 135100 10189513775 26600 26600 26600 26550 806
314 20250313 135000 10168110725 26600 26550 26650 26550 513
315 20250313 134900 10154475875 26600 26550 26650 26550 1102
316 20250313 134800 10125154925 26550 26600 26650 26500 388
317 20250313 134700 10114851875 26550 26550 26600 26500 1322
318 20250313 134600 10079755075 26550 26550 26650 26550 1443
319 20250313 134500 10041322625 26550 26550 26550 26500 746
320 20250313 134400 10021528175 26500 26550 26600 26500 188
321 20250313 134300 10016544225 26550 26550 26600 26500 1957
322 20250313 134200 9964576150 26600 26550 26600 26500 896
323 20250313 134100 9940792150 26550 26550 26575 26550 3241
324 20250313 134000 9854743350 26550 26600 26600 26550 202
325 20250313 133900 9849378150 26600 26550 26600 26550 353
326 20250313 133800 9840003600 26550 26550 26600 26550 710
327 20250313 133700 9821152450 26550 26550 26600 26550 1911
328 20250313 133600 9770413300 26550 26550 26600 26550 1212
329 20250313 133500 9738198100 26550 26650 26650 26550 953
330 20250313 133400 9712857750 26650 26600 26650 26600 216
331 20250313 133300 9707109950 26600 26600 26650 26600 479
332 20250313 133200 9694367975 26600 26600 26600 26550 256
333 20250313 133100 9687565725 26600 26575 26600 26550 1320
334 20250313 133000 9652472175 26575 26650 26650 26550 12472
335 20250313 132900 9320773825 26650 26650 26675 26650 1130
336 20250313 132800 9290659075 26650 26650 26700 26650 406
337 20250313 132700 9279838700 26650 26650 26650 26650 194
338 20250313 132600 9274668600 26650 26700 26700 26650 154
339 20250313 132500 9270563850 26700 26650 26700 26650 3139
340 20250313 132400 9186900150 26650 26700 26750 26650 905
341 20250313 132300 9162745000 26650 26650 26700 26650 892
342 20250313 132200 9138944050 26650 26650 26700 26650 453
343 20250313 132100 9126860550 26650 26650 26700 26650 183
344 20250313 132000 9121983100 26650 26650 26700 26650 202
345 20250313 131900 9116598750 26650 26700 26700 26650 861
346 20250313 131800 9093618000 26650 26650 26700 26650 812
347 20250313 131700 9071977800 26700 26650 26700 26650 1736
348 20250313 131600 9025712500 26650 26600 26700 26600 190
349 20250313 131500 9020653650 26600 26600 26650 26600 547
350 20250313 131400 9006089875 26650 26650 26700 26600 589
351 20250313 131300 8990401175 26650 26600 26700 26600 764
352 20250313 131200 8970048925 26600 26650 26700 26600 6445
353 20250313 131100 8798354475 26650 26700 26750 26650 4062
354 20250313 131000 8689924075 26700 26700 26700 26700 398
355 20250313 130900 8679297475 26700 26700 26750 26700 58
356 20250313 130800 8677748825 26750 26700 26750 26700 340
357 20250313 130700 8668669575 26750 26700 26750 26700 688
358 20250313 130600 8650299925 26700 26700 26750 26700 131
359 20250313 130500 8646801825 26700 26700 26800 26700 636
360 20250313 130400 8629797625 26700 26750 26750 26700 595
361 20250313 130300 8613887725 26700 26700 26750 26700 1511
362 20250313 130200 8573480925 26750 26750 26750 26700 788
363 20250313 130100 8552406275 26700 26700 26750 26700 488
364 20250313 130000 8539366275 26700 26700 26750 26700 395
365 20250313 125900 8528816325 26700 26700 26750 26700 229
366 20250313 125800 8522700875 26700 26700 26750 26700 185
367 20250313 125700 8517758825 26700 26700 26750 26700 280
368 20250313 125600 8510282675 26750 26700 26750 26700 206
369 20250313 125500 8504782075 26700 26700 26750 26700 98
370 20250313 125400 8502164625 26700 26750 26750 26700 379
371 20250313 125300 8492044875 26700 26700 26750 26700 632
372 20250313 125200 8475164075 26700 26750 26750 26700 152
373 20250313 125100 8471105025 26750 26700 26750 26700 254
374 20250313 125000 8464322675 26700 26800 26800 26700 132
375 20250313 124900 8460797675 26800 26700 26800 26700 924
376 20250313 124800 8436105225 26700 26700 26750 26700 279
377 20250313 124700 8428646875 26750 26700 26750 26700 175
378 20250313 124600 8423971775 26750 26800 26800 26700 311
379 20250313 124500 8415656975 26750 26750 26750 26700 617
380 20250313 124400 8399159375 26750 26750 26800 26750 279
381 20250313 124300 8391695400 26700 26800 26800 26700 345
382 20250313 124200 8382480650 26750 26750 26750 26700 421
383 20250313 124100 8371227450 26700 26700 26750 26700 239
384 20250313 124000 8364845250 26750 26700 26750 26700 211
385 20250313 123900 8359210500 26700 26725 26750 26700 185
386 20250313 123800 8354269500 26700 26700 26725 26700 185
387 20250313 123700 8349329475 26700 26700 26750 26700 288
388 20250313 123600 8341639475 26700 26750 26750 26700 481
389 20250313 123500 8328781725 26700 26700 26750 26700 206
390 20250313 123400 8323280025 26700 26750 26750 26700 628
391 20250313 123300 8306498575 26750 26750 26750 26750 106
392 20250313 123200 8303663075 26750 26800 26800 26750 911
393 20250313 123100 8279293375 26750 26750 26800 26750 515
394 20250313 123000 8265516875 26750 26750 26800 26750 752
395 20250313 122900 8245375725 26800 26800 26850 26750 370
396 20250313 122800 8235466175 26800 26750 26800 26750 578
397 20250313 122700 8219982825 26750 26750 26800 26750 322
398 20250313 122600 8211368925 26750 26750 26750 26750 177
399 20250313 122500 8206634175 26800 26800 26800 26750 354
400 20250313 122400 8197164125 26750 26800 26800 26750 1053
401 20250313 122300 8168988125 26800 26800 26850 26750 203
402 20250313 122200 8163556025 26750 26750 26850 26750 244
403 20250313 122100 8157025225 26750 26750 26800 26750 503
404 20250313 122000 8143560975 26800 26750 26800 26700 596
405 20250313 121900 8127601475 26750 26800 26800 26750 1405
406 20250313 121800 8090013425 26800 26750 26800 26750 1907
407 20250313 121700 8038993025 26700 26750 26750 26700 188
408 20250313 121600 8033972175 26750 26750 26800 26700 1509
409 20250313 121500 7993615975 26700 26700 26750 26700 436
410 20250313 121400 7981971725 26700 26750 26750 26700 202
411 20250313 121300 7976577625 26700 26700 26750 26700 316
412 20250313 121200 7968136525 26750 26700 26750 26700 257
413 20250313 121100 7961270825 26750 26700 26750 26700 392
414 20250313 121000 7950802425 26700 26700 26750 26700 215
415 20250313 120900 7945061525 26700 26700 26750 26700 357
416 20250313 120800 7935528375 26700 26700 26750 26700 266
417 20250313 120700 7928421125 26750 26700 26750 26650 2933
418 20250313 120600 7850115825 26700 26700 26700 26650 424
419 20250313 120500 7838813825 26650 26650 26700 26650 1566
420 20250313 120400 7797078675 26700 26700 26750 26650 1172
421 20250313 120300 7765790725 26700 26750 26750 26700 3551
422 20250313 120200 7670974225 26700 26700 26750 26700 2034
423 20250313 120100 7616664575 26750 26700 26750 26700 432
424 20250313 120000 7605124925 26700 26750 26750 26700 191
425 20250313 115900 7600024775 26750 26700 26750 26700 246
426 20250313 115800 7593455475 26700 26725 26750 26700 712
427 20250313 115700 7574420775 26725 26750 26750 26700 904
428 20250313 115600 7550281825 26750 26700 26750 26700 256
429 20250313 115500 7543445575 26700 26750 26750 26700 578
430 20250313 115400 7528001700 26700 26700 26750 26700 649
431 20250313 115300 7510669525 26750 26750 26750 26700 1380
432 20250313 115200 7473767125 26800 26750 26800 26700 3231
433 20250313 115100 7387349825 26750 26750 26800 26750 439
434 20250313 115000 7375606525 26750 26750 26800 26750 183
435 20250313 114900 7370705825 26750 26750 26800 26750 304
436 20250313 114800 7362572675 26750 26750 26800 26750 928
437 20250313 114700 7337725825 26750 26750 26800 26750 189
438 20250313 114600 7332667525 26750 26750 26750 26750 354
439 20250313 114500 7323198025 26800 26750 26800 26750 451
440 20250313 114400 7311129025 26800 26750 26800 26750 861
441 20250313 114300 7288095175 26750 26850 26850 26750 232
442 20250313 114200 7281877750 26850 26750 26850 26750 1770
443 20250313 114100 7234438650 26750 26750 26800 26750 356
444 20250313 114000 7224914750 26750 26800 26800 26750 673
445 20250313 113900 7206890700 26800 26800 26800 26750 571
446 20250313 113800 7191610525 26775 26800 26800 26750 166
447 20250313 113700 7187166500 26750 26800 26850 26750 2296
448 20250313 113600 7125648400 26850 26800 26850 26800 479
449 20250313 113500 7112807800 26800 26850 26850 26800 455
450 20250313 113400 7100602900 26850 26800 26850 26800 2412
451 20250313 113300 7035960300 26800 26825 26850 26800 324
452 20250313 113200 7027271200 26800 26850 26850 26800 204
453 20250313 113100 7021802450 26800 26800 26850 26800 309
454 20250313 113000 7013520800 26800 26800 26800 26800 277
455 20250313 112900 7006097200 26800 26800 26800 26800 248
456 20250313 112800 6999450800 26800 26850 26850 26800 323
457 20250313 112700 6990793750 26800 26800 26850 26800 1967
458 20250313 112600 6938077650 26800 26850 26900 26800 665
459 20250313 112500 6920224350 26850 26850 26900 26850 119
460 20250313 112400 6917029000 26850 26800 26900 26800 425
461 20250313 112300 6905623050 26800 26850 26900 26800 411
462 20250313 112200 6894592650 26900 26850 26900 26800 727
463 20250313 112100 6875097750 26850 26850 26900 26800 1203
464 20250313 112000 6842803400 26850 26900 26900 26850 1258
465 20250313 111900 6809022650 26850 26900 26900 26850 615
466 20250313 111800 6792509500 26850 26850 26900 26850 1457
467 20250313 111700 6753346725 26850 26900 26900 26850 372
468 20250313 111600 6743353125 26900 26900 26900 26850 428
469 20250313 111500 6731859775 26850 26850 26900 26850 1010
470 20250313 111400 6704740225 26850 26850 26900 26850 361
471 20250313 111300 6695045525 26900 26850 26900 26850 725
472 20250313 111200 6675577225 26850 26900 26900 26850 632
473 20250313 111100 6658592925 26950 26900 26950 26900 77
474 20250313 111000 6656521025 26900 26850 26900 26850 1586
475 20250313 110900 6613914875 26900 26900 26950 26850 1149
476 20250313 110800 6583009325 26950 26950 26950 26900 713
477 20250313 110700 6563805025 26950 26900 26950 26900 324
478 20250313 110600 6555087275 26900 26950 27000 26900 144
479 20250313 110500 6551207425 27000 26850 27000 26850 1435
480 20250313 110400 6512566825 26850 26850 26900 26850 203
481 20250313 110300 6507114800 26850 26900 26900 26850 205
482 20250313 110200 6501603600 26900 26875 26950 26850 3011
483 20250313 110100 6420742350 26850 26900 26950 26850 805
484 20250313 110000 6399090900 26900 26900 26950 26850 350
485 20250313 105900 6389676550 26850 26900 26950 26850 3064
486 20250313 105800 6307271500 26900 26900 26950 26900 2157
487 20250313 105700 6249245000 26950 26900 26950 26900 764
488 20250313 105600 6228685500 26900 27000 27000 26900 819
489 20250313 105500 6206652950 26900 26950 26975 26900 895
490 20250313 105400 6182543000 26900 26950 26950 26900 4871
491 20250313 105300 6051330350 26950 27000 27000 26950 9197
492 20250313 105200 5803122350 27000 27000 27050 27000 645
493 20250313 105100 5785706650 27000 27000 27050 27000 736
494 20250313 105000 5765810600 27050 27000 27050 27000 864
495 20250313 104900 5742466900 27000 27000 27050 27000 153
496 20250313 104800 5738333600 27000 27050 27050 27000 312
497 20250313 104700 5729906200 27050 27050 27050 27000 369
498 20250313 104600 5719934950 27000 27050 27050 27000 1088
499 20250313 104500 5690538300 27000 27050 27100 27000 11394
500 20250313 104400 5382495500 27050 27050 27100 27050 1134
501 20250313 104300 5351817100 27100 27150 27150 27050 3334
502 20250313 104200 5261548400 27150 27100 27150 27100 649
503 20250313 104100 5243954350 27150 27150 27200 27100 1562
504 20250313 104000 5201548800 27150 27200 27200 27150 479
505 20250313 103900 5188534450 27200 27200 27250 27200 770
506 20250313 103800 5167590000 27200 27200 27250 27200 750
507 20250313 103700 5147161600 27200 27250 27250 27200 236
508 20250313 103600 5140733400 27200 27250 27250 27150 775
509 20250313 103500 5119622950 27250 27150 27250 27100 392
510 20250313 103400 5108962200 27150 27200 27200 27100 182
511 20250313 103300 5104019750 27150 27100 27200 27050 1627
512 20250313 103200 5059841250 27100 27100 27150 27100 271
513 20250313 103100 5052496600 27150 27100 27150 27100 636
514 20250313 103000 5035252800 27100 27100 27150 27100 182
515 20250313 102900 5030320100 27100 27100 27150 27100 727
516 20250313 102800 5010617150 27100 27100 27150 27100 682
517 20250313 102700 4992134100 27100 27100 27150 27100 554
518 20250313 102600 4977120350 27100 27150 27150 27100 375
519 20250313 102500 4966954000 27150 27150 27150 27100 586
520 20250313 102400 4951069400 27100 27100 27150 27100 526
521 20250313 102300 4936814650 27100 27100 27150 27100 1003
522 20250313 102200 4909600450 27150 27100 27150 27100 872
523 20250313 102100 4885968500 27100 27150 27200 27100 1363
524 20250313 102000 4848971600 27150 27100 27200 27100 615
525 20250313 101900 4832287250 27150 27100 27150 27100 356
526 20250313 101800 4822637500 27100 27100 27150 27100 742
527 20250313 101700 4802499650 27150 27100 27200 27050 1956
528 20250313 101600 4749461100 27100 27100 27150 27100 1942
529 20250313 101500 4696832850 27100 27150 27200 27100 1085
530 20250313 101400 4667407550 27150 27150 27200 27150 491
531 20250313 101300 4654071550 27200 27200 27200 27150 167
532 20250313 101200 4649534900 27150 27150 27250 27150 1921
533 20250313 101100 4597359450 27150 27200 27250 27150 628
534 20250313 101000 4580282900 27200 27100 27250 27100 1510
535 20250313 100900 4539256150 27150 27100 27200 27100 205
536 20250313 100800 4533696750 27200 27175 27200 27100 1451
537 20250313 100700 4494282275 27150 27150 27200 27150 352
538 20250313 100600 4484720925 27100 27100 27150 27100 1713
539 20250313 100500 4438260625 27100 27150 27200 27100 1200
540 20250313 100400 4405679825 27150 27150 27200 27150 411
541 20250313 100300 4394514000 27150 27250 27250 27150 471
542 20250313 100200 4381706800 27200 27200 27250 27150 944
543 20250313 100100 4356027350 27200 27200 27250 27200 144
544 20250313 100000 4352108650 27250 27200 27250 27150 735
545 20250313 095900 4332116450 27200 27150 27250 27150 857
546 20250313 095800 4308818550 27200 27150 27250 27150 624
547 20250313 095700 4291866300 27250 27150 27250 27150 770
548 20250313 095600 4270948600 27150 27150 27250 27100 1012
549 20250313 095500 4243474900 27150 27000 27150 27000 1279
550 20250313 095400 4208865650 27000 27200 27250 26950 23635
551 20250313 095300 3568869250 27200 27250 27250 27200 1651
552 20250313 095200 3523921250 27250 27350 27350 27200 4067
553 20250313 095100 3413020350 27300 27350 27400 27300 5025
554 20250313 095000 3275677575 27350 27450 27450 27350 6714
555 20250313 094900 3091720275 27450 27500 27500 27400 1893
556 20250313 094800 3039771275 27450 27500 27500 27450 574
557 20250313 094700 3024007725 27450 27400 27500 27400 1229
558 20250313 094600 2990235325 27450 27450 27500 27400 2664
559 20250313 094500 2917122950 27500 27450 27500 27450 1571
560 20250313 094400 2873991675 27450 27450 27500 27450 1028
561 20250313 094300 2845758175 27475 27450 27475 27450 1439
562 20250313 094200 2806255675 27450 27525 27550 27450 3673
563 20250313 094100 2705242200 27500 27550 27600 27500 2520
564 20250313 094000 2635835650 27550 27625 27675 27550 566
565 20250313 093900 2620207400 27650 27550 27650 27500 709
566 20250313 093800 2600672425 27500 27500 27550 27500 603
567 20250313 093700 2584083425 27500 27550 27600 27500 854
568 20250313 093600 2560561175 27500 27550 27550 27500 355
569 20250313 093500 2550790125 27550 27500 27550 27500 898
570 20250313 093400 2526081300 27500 27600 27600 27500 3429
571 20250313 093300 2431524600 27600 27650 27700 27600 469
572 20250313 093200 2418573350 27650 27650 27675 27600 810
573 20250313 093100 2396183250 27700 27750 27800 27650 3409
574 20250313 093000 2301739300 27750 27850 27850 27750 727
575 20250313 092900 2281529900 27850 27900 27900 27800 1036
576 20250313 092800 2252658650 27900 27900 27950 27900 664
577 20250313 092700 2234130500 27900 27900 27925 27900 501
578 20250313 092600 2220150100 27900 27850 27900 27850 681
579 20250313 092500 2201165550 27900 27850 27900 27850 760
580 20250313 092400 2179991300 27850 27850 27850 27850 295
581 20250313 092300 2171775550 27850 27925 27950 27850 1099
582 20250313 092200 2141105050 27900 27850 27900 27850 432
583 20250313 092100 2129064000 27950 27800 27950 27800 1753
584 20250313 092000 2080175300 27850 27600 27900 27600 3302
585 20250313 091900 1988554550 27600 27700 27700 27500 7080
586 20250313 091800 1793231150 27700 27600 27750 27600 617
587 20250313 091700 1776154750 27600 27700 27800 27600 4621
588 20250313 091600 1648208175 27700 27875 27950 27700 6029
589 20250313 091500 1480515975 27875 27850 27900 27800 566
590 20250313 091400 1464757300 27850 27750 27875 27700 504
591 20250313 091300 1450736975 27700 27850 27850 27700 3397
592 20250313 091200 1356382575 27800 27900 27950 27800 1924
593 20250313 091100 1302746425 27950 27850 27950 27850 1066
594 20250313 091000 1273049175 27850 27900 27950 27850 2600
595 20250313 090900 1200579425 27900 27850 27950 27850 501
596 20250313 090800 1186601675 27900 28050 28050 27850 5251
597 20250313 090700 1039815525 28050 28100 28200 28000 1317
598 20250313 090600 1002809675 28100 28050 28125 27950 2208
599 20250313 090500 940843375 28050 27750 28100 27750 3792
600 20250313 090400 834866375 27700 27600 27850 27600 1987
601 20250313 090300 779738525 27700 27600 27800 27450 7110
602 20250313 090200 583705175 27600 27700 27750 27600 2137
603 20250313 090100 524631075 27750 27650 28350 27500 5660
604 20250313 090000 366589775 27650 27600 28200 27450 13185

1
014620/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,6620,27928547,180726000,762449333100,0.02
20250310,6620,27928547,183374000,773620751900,0.02
20250307,6620,27928547,189001000,797360016850,0.02
20250306,6620,27928547,190987000,805738580950,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 6620 27928547 180726000 762449333100 0.02
3 20250310 6620 27928547 183374000 773620751900 0.02
4 20250307 6620 27928547 189001000 797360016850 0.02
5 20250306 6620 27928547 190987000 805738580950 0.02