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

610
020150/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190800,1961616250,26150,26150,26150,26150,1910
20250313,190700,1961616250,26150,26150,26150,26150,0
20250313,190600,1961616250,26150,26150,26150,26150,0
20250313,190500,1961616250,26150,26150,26150,26150,0
20250313,190400,1961616250,26150,26150,26150,26150,0
20250313,190300,1961616250,26150,26150,26150,26150,0
20250313,190200,1961616250,26150,26150,26150,26150,0
20250313,190100,1961616250,26150,26150,26150,26150,0
20250313,190000,1961616250,26150,26150,26150,26150,0
20250313,185900,1961616250,26150,26150,26150,26150,0
20250313,185800,1961616250,26150,26150,26150,26150,0
20250313,185700,1961616250,26150,26150,26150,26150,0
20250313,185600,1961616250,26150,26150,26150,26150,0
20250313,185500,1961616250,26150,26150,26150,26150,0
20250313,185400,1961616250,26150,26150,26150,26150,0
20250313,185300,1961616250,26150,26150,26150,26150,0
20250313,185200,1961616250,26150,26150,26150,26150,0
20250313,185100,1961616250,26150,26150,26150,26150,0
20250313,185000,1961616250,26150,26150,26150,26150,0
20250313,184900,1961616250,26150,26150,26150,26150,0
20250313,184800,1961616250,26150,26150,26150,26150,0
20250313,184700,1961616250,26150,26150,26150,26150,0
20250313,184600,1961616250,26150,26150,26150,26150,0
20250313,184500,1961616250,26150,26150,26150,26150,0
20250313,184400,1961616250,26150,26150,26150,26150,0
20250313,184300,1961616250,26150,26150,26150,26150,0
20250313,184200,1961616250,26150,26150,26150,26150,0
20250313,184100,1961616250,26150,26150,26150,26150,0
20250313,184000,1961616250,26150,26150,26150,26150,0
20250313,183900,1961616250,26150,26150,26150,26150,0
20250313,183800,1961616250,26150,26150,26150,26150,1910
20250313,183700,1961616250,26150,26150,26150,26150,0
20250313,183600,1961616250,26150,26150,26150,26150,0
20250313,183500,1961616250,26150,26150,26150,26150,0
20250313,183400,1961616250,26150,26150,26150,26150,0
20250313,183300,1961616250,26150,26150,26150,26150,0
20250313,183200,1961616250,26150,26150,26150,26150,0
20250313,183100,1961616250,26150,26150,26150,26150,0
20250313,183000,1961616250,26150,26150,26150,26150,0
20250313,182900,1961616250,26150,26150,26150,26150,0
20250313,182800,1961616250,26150,26150,26150,26150,0
20250313,182700,1961616250,26150,26150,26150,26150,0
20250313,182600,1961616250,26150,26150,26150,26150,0
20250313,182500,1961616250,26150,26150,26150,26150,0
20250313,182400,1961616250,26150,26150,26150,26150,0
20250313,182300,1961616250,26150,26150,26150,26150,0
20250313,182200,1961616250,26150,26150,26150,26150,0
20250313,182100,1961616250,26150,26150,26150,26150,0
20250313,182000,1961616250,26150,26150,26150,26150,0
20250313,181900,1961616250,26150,26150,26150,26150,0
20250313,181800,1961616250,26150,26150,26150,26150,0
20250313,181700,1961616250,26150,26150,26150,26150,0
20250313,181600,1961616250,26150,26150,26150,26150,0
20250313,181500,1961616250,26150,26150,26150,26150,0
20250313,181400,1961616250,26150,26150,26150,26150,0
20250313,181300,1961616250,26150,26150,26150,26150,0
20250313,181200,1961616250,26150,26150,26150,26150,0
20250313,181100,1961616250,26150,26150,26150,26150,0
20250313,181000,1961616250,26150,26150,26150,26150,0
20250313,180900,1961616250,26150,26150,26150,26150,0
20250313,180800,1961616250,26150,26150,26150,26150,1910
20250313,180700,1961616250,26150,26150,26150,26150,0
20250313,180600,1961616250,26150,26150,26150,26150,0
20250313,180500,1961616250,26150,26150,26150,26150,0
20250313,180400,1961616250,26150,26150,26150,26150,0
20250313,180300,1961616250,26150,26150,26150,26150,0
20250313,180200,1961616250,26150,26150,26150,26150,0
20250313,180100,1961616250,26150,26150,26150,26150,0
20250313,180000,1961616250,26150,26150,26150,26150,0
20250313,175900,1961616250,26150,26150,26150,26150,0
20250313,175800,1961616250,26150,26150,26150,26150,0
20250313,175700,1961616250,26150,26150,26150,26150,0
20250313,175600,1961616250,26150,26150,26150,26150,0
20250313,175500,1961616250,26150,26150,26150,26150,0
20250313,175400,1961616250,26150,26150,26150,26150,0
20250313,175300,1961616250,26150,26150,26150,26150,0
20250313,175200,1961616250,26150,26150,26150,26150,0
20250313,175100,1961616250,26150,26150,26150,26150,0
20250313,175000,1961616250,26150,26150,26150,26150,0
20250313,174900,1961616250,26150,26150,26150,26150,0
20250313,174800,1961616250,26150,26150,26150,26150,0
20250313,174700,1961616250,26150,26150,26150,26150,0
20250313,174600,1961616250,26150,26150,26150,26150,0
20250313,174500,1961616250,26150,26150,26150,26150,0
20250313,174400,1961616250,26150,26150,26150,26150,0
20250313,174300,1961616250,26150,26150,26150,26150,0
20250313,174200,1961616250,26150,26150,26150,26150,0
20250313,174100,1961616250,26150,26150,26150,26150,0
20250313,174000,1961616250,26150,26150,26150,26150,0
20250313,173900,1961616250,26150,26150,26150,26150,0
20250313,173800,1961616250,26150,26150,26150,26150,1910
20250313,173700,1961616250,26150,26150,26150,26150,0
20250313,173600,1961616250,26150,26150,26150,26150,0
20250313,173500,1961616250,26150,26150,26150,26150,0
20250313,173400,1961616250,26150,26150,26150,26150,0
20250313,173300,1961616250,26150,26150,26150,26150,0
20250313,173200,1961616250,26150,26150,26150,26150,0
20250313,173100,1961616250,26150,26150,26150,26150,0
20250313,173000,1961616250,26150,26150,26150,26150,0
20250313,172900,1961616250,26150,26150,26150,26150,0
20250313,172800,1961616250,26150,26150,26150,26150,0
20250313,172700,1961616250,26150,26150,26150,26150,0
20250313,172600,1961616250,26150,26150,26150,26150,0
20250313,172500,1961616250,26150,26150,26150,26150,0
20250313,172400,1961616250,26150,26150,26150,26150,0
20250313,172300,1961616250,26150,26150,26150,26150,0
20250313,172200,1961616250,26150,26150,26150,26150,0
20250313,172100,1961616250,26150,26150,26150,26150,0
20250313,172000,1961616250,26150,26150,26150,26150,0
20250313,171900,1961616250,26150,26150,26150,26150,0
20250313,171800,1961616250,26150,26150,26150,26150,0
20250313,171700,1961616250,26150,26150,26150,26150,0
20250313,171600,1961616250,26150,26150,26150,26150,0
20250313,171500,1961616250,26150,26150,26150,26150,0
20250313,171400,1961616250,26150,26150,26150,26150,0
20250313,171300,1961616250,26150,26150,26150,26150,0
20250313,171200,1961616250,26150,26150,26150,26150,0
20250313,171100,1961616250,26150,26150,26150,26150,0
20250313,171000,1961616250,26150,26150,26150,26150,0
20250313,170900,1961616250,26150,26150,26150,26150,0
20250313,170800,1961616250,26150,26150,26150,26150,1910
20250313,170700,1961616250,26150,26150,26150,26150,0
20250313,170600,1961616250,26150,26150,26150,26150,0
20250313,170500,1961616250,26150,26150,26150,26150,0
20250313,170400,1961616250,26150,26150,26150,26150,0
20250313,170300,1961616250,26150,26150,26150,26150,0
20250313,170200,1961616250,26150,26150,26150,26150,0
20250313,170100,1961616250,26150,26150,26150,26150,0
20250313,170000,1961616250,26150,26150,26150,26150,0
20250313,165900,1961616250,26150,26150,26150,26150,0
20250313,165800,1961616250,26150,26150,26150,26150,0
20250313,165700,1961616250,26150,26150,26150,26150,0
20250313,165600,1961616250,26150,26150,26150,26150,0
20250313,165500,1961616250,26150,26150,26150,26150,0
20250313,165400,1961616250,26150,26150,26150,26150,0
20250313,165300,1961616250,26150,26150,26150,26150,0
20250313,165200,1961616250,26150,26150,26150,26150,0
20250313,165100,1961616250,26150,26150,26150,26150,0
20250313,165000,1961616250,26150,26150,26150,26150,0
20250313,164900,1961616250,26150,26150,26150,26150,0
20250313,164800,1961616250,26150,26150,26150,26150,0
20250313,164700,1961616250,26150,26150,26150,26150,0
20250313,164600,1961616250,26150,26150,26150,26150,0
20250313,164500,1961616250,26150,26150,26150,26150,0
20250313,164400,1961616250,26150,26150,26150,26150,0
20250313,164300,1961616250,26150,26150,26150,26150,0
20250313,164200,1961616250,26150,26150,26150,26150,0
20250313,164100,1961616250,26150,26150,26150,26150,0
20250313,164000,1961616250,26150,26150,26150,26150,0
20250313,163900,1961616250,26150,26150,26150,26150,0
20250313,163800,1961616250,26150,26150,26150,26150,1910
20250313,163700,1961616250,26150,26150,26150,26150,0
20250313,163600,1961616250,26150,26150,26150,26150,0
20250313,163500,1961616250,26150,26150,26150,26150,0
20250313,163400,1961616250,26150,26150,26150,26150,0
20250313,163300,1961616250,26150,26150,26150,26150,0
20250313,163200,1961616250,26150,26150,26150,26150,0
20250313,163100,1961616250,26150,26150,26150,26150,0
20250313,163000,1961616250,26150,26150,26150,26150,0
20250313,162900,1961616250,26150,26150,26150,26150,0
20250313,162800,1961616250,26150,26150,26150,26150,0
20250313,162700,1961616250,26150,26150,26150,26150,0
20250313,162600,1961616250,26150,26150,26150,26150,0
20250313,162500,1961616250,26150,26150,26150,26150,0
20250313,162400,1961616250,26150,26150,26150,26150,0
20250313,162300,1961616250,26150,26150,26150,26150,0
20250313,162200,1961616250,26150,26150,26150,26150,0
20250313,162100,1961616250,26150,26150,26150,26150,0
20250313,162000,1961616250,26150,26150,26150,26150,0
20250313,161900,1961616250,26150,26150,26150,26150,0
20250313,161800,1961616250,26150,26150,26150,26150,0
20250313,161700,1961616250,26150,26150,26150,26150,0
20250313,161600,1961616250,26150,26150,26150,26150,0
20250313,161500,1961616250,26150,26150,26150,26150,0
20250313,161400,1961616250,26150,26150,26150,26150,0
20250313,161300,1961616250,26150,26150,26150,26150,0
20250313,161200,1961616250,26150,26150,26150,26150,0
20250313,161100,1961616250,26150,26150,26150,26150,0
20250313,161000,1961616250,26150,26150,26150,26150,0
20250313,160900,1961616250,26150,26150,26150,26150,0
20250313,160800,1961616250,26150,26150,26150,26150,1910
20250313,160700,1961616250,26150,26150,26150,26150,0
20250313,160600,1961616250,26150,26150,26150,26150,0
20250313,160500,1961616250,26150,26150,26150,26150,0
20250313,160400,1961616250,26150,26150,26150,26150,0
20250313,160300,1961616250,26150,26150,26150,26150,0
20250313,160200,1961616250,26150,26150,26150,26150,0
20250313,160100,1961616250,26150,26150,26150,26150,0
20250313,160000,1961616250,26150,26150,26150,26150,0
20250313,155900,1961616250,26150,26150,26150,26150,0
20250313,155800,1961616250,26150,26150,26150,26150,0
20250313,155700,1961616250,26150,26150,26150,26150,0
20250313,155600,1961616250,26150,26150,26150,26150,0
20250313,155500,1961616250,26150,26150,26150,26150,0
20250313,155400,1961616250,26150,26150,26150,26150,0
20250313,155300,1961616250,26150,26150,26150,26150,0
20250313,155200,1961616250,26150,26150,26150,26150,0
20250313,155100,1961616250,26150,26150,26150,26150,0
20250313,155000,1961616250,26150,26150,26150,26150,0
20250313,154900,1961616250,26150,26150,26150,26150,0
20250313,154800,1961616250,26150,26150,26150,26150,0
20250313,154700,1961616250,26150,26150,26150,26150,0
20250313,154600,1961616250,26150,26150,26150,26150,0
20250313,154500,1961616250,26150,26150,26150,26150,0
20250313,154400,1961616250,26150,26150,26150,26150,0
20250313,154300,1961616250,26150,26150,26150,26150,0
20250313,154200,1961616250,26150,26150,26150,26150,0
20250313,154100,1961616250,26150,26150,26150,26150,0
20250313,154000,1961616250,26150,26150,26150,26150,0
20250313,153900,1961616250,26150,26150,26150,26150,0
20250313,153800,1961616250,26150,26150,26150,26150,1910
20250313,153700,1961616250,26150,26150,26150,26150,0
20250313,153600,1961616250,26150,26150,26150,26150,0
20250313,153500,1961616250,26150,26150,26150,26150,0
20250313,153400,1961616250,26150,26150,26150,26150,0
20250313,153300,1961616250,26150,26150,26150,26150,0
20250313,153200,1961616250,26150,26150,26150,26150,0
20250313,153100,1961616250,26150,26150,26150,26150,0
20250313,153000,1961616250,26150,26150,26150,26150,1910
20250313,152900,1911669750,26250,26250,26250,26250,0
20250313,152800,1911669750,26250,26250,26250,26250,0
20250313,152700,1911669750,26250,26250,26250,26250,0
20250313,152600,1911669750,26250,26250,26250,26250,0
20250313,152500,1911669750,26250,26250,26250,26250,0
20250313,152400,1911669750,26250,26250,26250,26250,0
20250313,152300,1911669750,26250,26250,26250,26250,0
20250313,152200,1911669750,26250,26250,26250,26250,0
20250313,152100,1911669750,26250,26250,26250,26250,0
20250313,152000,1911669750,26250,26250,26250,26250,0
20250313,151900,1911669750,26250,26250,26250,26150,332
20250313,151800,1902971250,26250,26250,26250,26200,1069
20250313,151700,1874919100,26250,26200,26250,26200,213
20250313,151600,1869336850,26250,26150,26250,26150,346
20250313,151500,1860276100,26200,26200,26200,26150,651
20250313,151400,1843234950,26200,26200,26200,26200,105
20250313,151300,1840483950,26200,26200,26200,26150,428
20250313,151200,1829270650,26200,26250,26250,26200,412
20250313,151100,1818476150,26250,26200,26250,26200,114
20250313,151000,1815488775,26200,26200,26200,26200,323
20250313,150900,1807026175,26200,26150,26200,26150,368
20250313,150800,1797389575,26200,26225,26250,26200,342
20250313,150700,1788418250,26200,26200,26200,26200,112
20250313,150600,1785483850,26200,26150,26200,26150,215
20250313,150500,1779855850,26200,26200,26200,26200,173
20250313,150400,1775323250,26200,26200,26200,26200,286
20250313,150300,1767830050,26250,26250,26250,26250,265
20250313,150200,1760873800,26300,26300,26300,26300,9
20250313,150100,1760637100,26300,26300,26300,26300,52
20250313,150000,1759269500,26300,26300,26300,26250,4
20250313,145900,1759164350,26250,26200,26250,26200,20
20250313,145800,1758639400,26200,26250,26250,26200,33
20250313,145700,1757773300,26250,26300,26300,26250,70
20250313,145600,1755934450,26300,26300,26300,26250,5
20250313,145500,1755803000,26250,26250,26250,26250,1
20250313,145400,1755776750,26250,26250,26300,26250,19
20250313,145300,1755277600,26300,26250,26300,26250,4
20250313,145200,1755172500,26250,26250,26250,26250,3
20250313,145100,1755093750,26300,26250,26300,26250,5
20250313,145000,1754962300,26300,26250,26300,26250,135
20250313,144900,1751413150,26300,26250,26300,26250,1256
20250313,144800,1718405650,26200,26150,26200,26150,6
20250313,144700,1718248500,26200,26250,26250,26200,2204
20250313,144600,1660498100,26250,26250,26250,26250,51
20250313,144500,1659159350,26300,26200,26300,26200,5
20250313,144400,1659028150,26250,26250,26250,26250,384
20250313,144300,1648948150,26250,26250,26300,26250,76
20250313,144200,1646952950,26275,26250,26275,26250,17
20250313,144100,1646506625,26250,26300,26300,26250,27
20250313,144000,1645797375,26250,26300,26300,26250,196
20250313,143900,1640642625,26300,26300,26350,26300,88
20250313,143800,1638328125,26300,26300,26300,26300,104
20250313,143700,1635592925,26250,26250,26250,26250,0
20250313,143600,1635592925,26250,26250,26250,26250,303
20250313,143500,1627639175,26300,26325,26325,26300,185
20250313,143400,1622773650,26350,26300,26350,26300,56
20250313,143300,1621300250,26350,26350,26350,26350,3
20250313,143200,1621221200,26350,26350,26350,26350,14
20250313,143100,1620852300,26450,26300,26450,26300,111
20250313,143000,1617926550,26300,26300,26300,26300,46
20250313,142900,1616716750,26300,26350,26350,26300,3
20250313,142800,1616637750,26350,26350,26350,26350,5
20250313,142700,1616506000,26300,26250,26300,26250,77
20250313,142600,1614482750,26300,26300,26300,26300,12
20250313,142500,1614167150,26300,26250,26300,26250,43
20250313,142400,1613038300,26200,26200,26200,26150,6704
20250313,142300,1437396250,26250,26250,26250,26250,2
20250313,142200,1437343750,26250,26300,26300,26250,206
20250313,142100,1431936150,26250,26250,26300,26250,25
20250313,142000,1431279800,26250,26300,26300,26250,47
20250313,141900,1430045950,26250,26300,26300,26250,548
20250313,141800,1415660850,26250,26350,26350,26250,46
20250313,141700,1414452400,26250,26300,26300,26250,12
20250313,141600,1414136850,26300,26250,26300,26250,3
20250313,141500,1414058000,26350,26300,26350,26250,122
20250313,141400,1410850000,26300,26350,26350,26300,3
20250313,141300,1410771000,26300,26350,26350,26300,4
20250313,141200,1410665650,26350,26350,26350,26350,7
20250313,141100,1410481200,26350,26300,26350,26300,3
20250313,141000,1410402200,26300,26250,26300,26250,287
20250313,140900,1402866100,26250,26250,26350,26250,5
20250313,140800,1402734600,26350,26250,26350,26250,202
20250313,140700,1397431900,26250,26300,26350,26250,151
20250313,140600,1393466400,26250,26300,26300,26250,28
20250313,140500,1392730050,26300,26300,26350,26300,128
20250313,140400,1389363150,26300,26350,26350,26300,25
20250313,140300,1388705250,26350,26350,26350,26350,157
20250313,140200,1384568300,26350,26350,26350,26350,43
20250313,140100,1383435250,26350,26350,26350,26350,53
20250313,140000,1382038700,26350,26350,26350,26350,2
20250313,135900,1381986000,26350,26300,26350,26300,74
20250313,135800,1380036600,26300,26350,26350,26300,192
20250313,135700,1374979250,26350,26350,26350,26350,1
20250313,135600,1374952900,26350,26350,26350,26350,1
20250313,135500,1374926550,26400,26400,26400,26400,10
20250313,135400,1374662550,26400,26400,26400,26400,50
20250313,135300,1373342550,26400,26400,26400,26400,9
20250313,135200,1373104950,26350,26400,26400,26350,2
20250313,135100,1373052200,26400,26400,26400,26400,5
20250313,135000,1372920200,26400,26400,26400,26400,0
20250313,134900,1372920200,26400,26400,26400,26400,5
20250313,134800,1372788200,26450,26350,26450,26350,138
20250313,134700,1369143200,26350,26350,26350,26350,56
20250313,134600,1367667600,26300,26300,26300,26300,4
20250313,134500,1367562400,26300,26300,26300,26300,99
20250313,134400,1364958700,26300,26300,26300,26300,5
20250313,134300,1364827200,26300,26300,26300,26300,1
20250313,134200,1364800900,26300,26300,26300,26300,133
20250313,134100,1361303000,26300,26300,26300,26300,81
20250313,134000,1359172700,26350,26350,26350,26350,0
20250313,133900,1359172700,26350,26300,26350,26300,16
20250313,133800,1358751200,26250,26300,26300,26250,136
20250313,133700,1355175800,26300,26300,26300,26300,23
20250313,133600,1354570900,26300,26300,26300,26300,350
20250313,133500,1345365900,26300,26300,26300,26300,1
20250313,133400,1345339600,26350,26350,26350,26350,0
20250313,133300,1345339600,26350,26350,26350,26350,1
20250313,133200,1345313250,26350,26350,26350,26350,2
20250313,133100,1345260550,26350,26350,26350,26350,20
20250313,133000,1344733550,26350,26300,26350,26300,83
20250313,132900,1342549050,26300,26300,26300,26300,0
20250313,132800,1342549050,26300,26300,26300,26300,128
20250313,132700,1339182650,26300,26300,26300,26300,37
20250313,132600,1338209550,26300,26300,26300,26300,40
20250313,132500,1337157550,26350,26350,26350,26350,10
20250313,132400,1336894050,26350,26350,26350,26350,16
20250313,132300,1336472450,26350,26300,26350,26300,39
20250313,132200,1335446400,26350,26350,26350,26350,292
20250313,132100,1327752200,26400,26400,26400,26400,0
20250313,132000,1327752200,26400,26400,26400,26400,2
20250313,131900,1327699400,26400,26400,26400,26400,10
20250313,131800,1327435400,26400,26400,26400,26400,8
20250313,131700,1327224200,26400,26400,26400,26400,21
20250313,131600,1326669800,26400,26400,26400,26400,28
20250313,131500,1325930600,26350,26350,26350,26350,13
20250313,131400,1325588050,26350,26350,26350,26350,277
20250313,131300,1318289100,26300,26300,26300,26300,134
20250313,131200,1314764900,26300,26300,26300,26300,145
20250313,131100,1310951400,26300,26300,26300,26300,1
20250313,131000,1310925100,26300,26300,26300,26300,11
20250313,130900,1310635800,26300,26300,26300,26300,28
20250313,130800,1309899400,26250,26250,26250,26250,0
20250313,130700,1309899400,26250,26300,26300,26250,18
20250313,130600,1309426050,26300,26300,26300,26300,21
20250313,130500,1308873750,26300,26300,26300,26300,23
20250313,130400,1308268850,26250,26250,26250,26250,0
20250313,130300,1308268850,26250,26250,26250,26250,0
20250313,130200,1308268850,26250,26250,26250,26250,509
20250313,130100,1294907600,26300,26300,26300,26300,156
20250313,130000,1290804800,26300,26350,26350,26300,25
20250313,125900,1290147250,26350,26350,26350,26350,1
20250313,125800,1290120900,26300,26300,26300,26300,7
20250313,125700,1289936800,26300,26300,26300,26300,12
20250313,125600,1289621200,26300,26300,26300,26300,270
20250313,125500,1282520200,26300,26250,26300,26250,1128
20250313,125400,1252909400,26250,26250,26250,26200,263
20250313,125300,1246006150,26250,26250,26250,26200,114
20250313,125200,1243018900,26250,26250,26250,26200,89
20250313,125100,1240682750,26250,26200,26275,26200,1369
20250313,125000,1204802350,26200,26200,26200,26200,1018
20250313,124900,1178130750,26250,26250,26250,26200,249
20250313,124800,1171596950,26250,26300,26300,26250,777
20250313,124700,1151166700,26350,26350,26350,26300,18
20250313,124600,1150692650,26300,26300,26300,26300,11
20250313,124500,1150403350,26350,26350,26350,26350,9
20250313,124400,1150166200,26350,26350,26350,26350,1
20250313,124300,1150139850,26350,26350,26350,26350,1
20250313,124200,1150113500,26350,26300,26350,26300,160
20250313,124100,1145905450,26300,26350,26350,26300,48
20250313,124000,1144642550,26400,26400,26400,26400,0
20250313,123900,1144642550,26400,26400,26400,26400,13
20250313,123800,1144299350,26400,26375,26400,26350,228
20250313,123700,1138291100,26350,26350,26350,26350,0
20250313,123600,1138291100,26350,26350,26350,26350,110
20250313,123500,1135392600,26350,26350,26350,26350,242
20250313,123400,1129015900,26350,26350,26350,26350,308
20250313,123300,1120900100,26350,26350,26350,26350,56
20250313,123200,1119424500,26350,26350,26350,26350,16
20250313,123100,1119002900,26350,26400,26400,26350,96
20250313,123000,1116473250,26400,26400,26400,26400,5
20250313,122900,1116341250,26400,26400,26400,26400,482
20250313,122800,1103616450,26400,26400,26400,26400,16
20250313,122700,1103194050,26450,26450,26450,26450,2
20250313,122600,1103141150,26450,26450,26450,26450,0
20250313,122500,1103141150,26450,26450,26450,26350,6
20250313,122400,1102982550,26450,26450,26450,26350,4
20250313,122300,1102876850,26450,26450,26450,26400,112
20250313,122200,1099918350,26450,26450,26450,26450,1
20250313,122100,1099891900,26450,26450,26450,26450,0
20250313,122000,1099891900,26450,26450,26450,26450,74
20250313,121900,1097934600,26400,26350,26400,26350,25
20250313,121800,1097275000,26350,26400,26400,26250,2355
20250313,121700,1035361850,26400,26450,26450,26400,1120
20250313,121600,1005784700,26500,26450,26500,26450,16
20250313,121500,1005361450,26450,26450,26450,26450,68
20250313,121400,1003562850,26400,26425,26425,26400,411
20250313,121300,992712325,26400,26450,26450,26400,115
20250313,121200,989671325,26450,26450,26450,26450,10
20250313,121100,989406825,26450,26450,26450,26450,0
20250313,121000,989406825,26450,26500,26500,26450,11
20250313,120900,989115825,26400,26450,26450,26400,14
20250313,120800,988746125,26400,26450,26450,26400,480
20250313,120700,976073525,26500,26450,26500,26450,1000
20250313,120600,949573625,26450,26500,26500,26400,411
20250313,120500,938702925,26450,26500,26500,26450,854
20250313,120400,916075425,26550,26550,26550,26550,1
20250313,120300,916048875,26500,26475,26500,26450,231
20250313,120200,909927700,26500,26500,26500,26500,712
20250313,120100,891059700,26500,26500,26500,26500,203
20250313,120000,885680200,26550,26550,26550,26550,1
20250313,115900,885653650,26500,26500,26500,26500,12
20250313,115800,885335650,26450,26450,26450,26450,0
20250313,115700,885335650,26450,26500,26500,26450,350
20250313,115600,876076650,26450,26500,26500,26450,392
20250313,115500,865689700,26500,26550,26550,26500,1482
20250313,115400,826416450,26550,26550,26550,26550,1
20250313,115300,826389900,26600,26600,26600,26600,14
20250313,115200,826017500,26600,26600,26600,26600,24
20250313,115100,825379100,26600,26600,26600,26600,0
20250313,115000,825379100,26600,26550,26600,26550,41
20250313,114900,824288850,26550,26550,26550,26550,108
20250313,114800,821421450,26550,26550,26550,26550,33
20250313,114700,820545300,26550,26550,26550,26550,11
20250313,114600,820253250,26550,26625,26625,26550,1357
20250313,114500,784195500,26625,26625,26625,26625,0
20250313,114400,784195500,26625,26625,26625,26625,4
20250313,114300,784089000,26650,26650,26650,26650,463
20250313,114200,771750050,26650,26650,26650,26650,108
20250313,114100,768871850,26600,26600,26600,26600,158
20250313,114000,764669050,26650,26650,26650,26650,183
20250313,113900,759792100,26600,26700,26700,26600,39
20250313,113800,758752700,26650,26650,26650,26650,0
20250313,113700,758752700,26650,26650,26650,26650,146
20250313,113600,754861800,26650,26650,26650,26650,40
20250313,113500,753795800,26650,26650,26650,26650,396
20250313,113400,743242400,26700,26700,26700,26700,0
20250313,113300,743242400,26700,26700,26700,26700,0
20250313,113200,743242400,26700,26700,26700,26700,140
20250313,113100,739504400,26800,26800,26800,26800,0
20250313,113000,739504400,26800,26750,26800,26750,3
20250313,112900,739424050,26750,26750,26750,26750,2
20250313,112800,739370550,26750,26750,26750,26750,119
20250313,112700,736187300,26750,26750,26750,26750,39
20250313,112600,735144050,26750,26750,26750,26750,0
20250313,112500,735144050,26750,26750,26750,26750,1
20250313,112400,735117300,26750,26750,26750,26750,0
20250313,112300,735117300,26750,26750,26750,26750,209
20250313,112200,729526550,26750,26750,26750,26750,81
20250313,112100,727359800,26750,26750,26750,26750,1
20250313,112000,727333050,26650,26700,26700,26650,177
20250313,111900,722612150,26700,26750,26750,26700,642
20250313,111800,705451050,26800,26750,26800,26750,15
20250313,111700,705049350,26800,26800,26800,26800,0
20250313,111600,705049350,26800,26800,26800,26800,71
20250313,111500,703146550,26850,26850,26850,26850,0
20250313,111400,703146550,26850,26850,26850,26850,0
20250313,111300,703146550,26850,26850,26850,26850,12
20250313,111200,702824350,26850,26850,26850,26850,10
20250313,111100,702555850,26850,26850,26850,26850,47
20250313,111000,701293900,26850,26850,26850,26850,1
20250313,110900,701267050,26850,26850,26850,26850,2
20250313,110800,701213350,26850,26850,26850,26850,0
20250313,110700,701213350,26850,26850,26850,26850,0
20250313,110600,701213350,26850,26850,26850,26850,2
20250313,110500,701159650,26850,26850,26850,26850,0
20250313,110400,701159650,26850,26925,26925,26850,366
20250313,110300,691319125,27000,26975,27000,26950,130
20250313,110200,687815350,27000,26975,27000,26975,7
20250313,110100,687626400,27000,27000,27000,27000,3
20250313,110000,687545400,27000,27000,27000,26950,84
20250313,105900,685279900,27000,27000,27000,27000,16
20250313,105800,684847900,27050,27050,27050,27050,0
20250313,105700,684847900,27050,27050,27050,27050,2
20250313,105600,684793800,27050,27050,27050,27050,26
20250313,105500,684090500,27050,27050,27050,27050,29
20250313,105400,683306050,27050,27000,27050,27000,458
20250313,105300,670939900,26950,27000,27000,26950,3
20250313,105200,670859000,27000,27050,27050,27000,24
20250313,105100,670210900,27000,27000,27000,27000,390
20250313,105000,659680900,26900,27000,27000,26900,15
20250313,104900,659276000,26900,27000,27000,26900,79
20250313,104800,657150000,27000,26900,27050,26900,866
20250313,104700,633788550,26900,26850,26900,26850,64
20250313,104600,632067050,26850,26850,26850,26850,39
20250313,104500,631019900,26850,26850,26850,26850,3
20250313,104400,630939350,26900,26900,26900,26900,78
20250313,104300,628841150,26950,26900,26950,26900,82
20250313,104200,626635200,26900,26900,26900,26900,0
20250313,104100,626635200,26900,26925,26925,26900,223
20250313,104000,620635250,26950,26950,26950,26950,0
20250313,103900,620635250,26950,26950,26950,26950,2
20250313,103800,620581350,26950,26950,26950,26900,75
20250313,103700,618563150,26950,26950,26950,26950,5
20250313,103600,618428400,26950,26900,26950,26900,261
20250313,103500,611397500,26900,26950,26950,26900,116
20250313,103400,608271950,26950,26950,26950,26950,214
20250313,103300,602504650,26950,26950,26950,26950,16
20250313,103200,602073450,26950,26900,26950,26900,210
20250313,103100,596424100,26850,26900,26900,26850,6
20250313,103000,596262750,26900,26900,26900,26900,68
20250313,102900,594433550,26850,26800,26850,26800,151
20250313,102800,590379250,26800,26800,26800,26800,0
20250313,102700,590379250,26800,26800,26800,26800,10
20250313,102600,590111250,26800,26850,26850,26800,502
20250313,102500,576657550,26800,26800,26800,26800,1
20250313,102400,576630750,26800,26800,26800,26800,33
20250313,102300,575746350,26800,26800,26800,26800,6
20250313,102200,575585550,26800,26800,26800,26750,21
20250313,102100,575023600,26800,26700,26800,26700,3
20250313,102000,574943400,26800,26800,26800,26800,5
20250313,101900,574809400,26800,26800,26800,26800,12
20250313,101800,574487800,26850,26850,26850,26850,33
20250313,101700,573601750,26750,26700,26800,26600,589
20250313,101600,557847650,26850,26850,26850,26850,0
20250313,101500,557847650,26850,26850,26850,26850,0
20250313,101400,557847650,26850,26900,26900,26700,29
20250313,101300,557070650,26550,26850,26850,26550,2007
20250313,101200,503593700,26900,26850,26900,26850,7
20250313,101100,503405450,26850,26850,26850,26850,1
20250313,101000,503378600,26900,26850,26950,26850,472
20250313,100900,490687000,26850,26850,26850,26850,61
20250313,100800,489049150,26850,26800,26850,26750,1686
20250313,100700,443799800,26700,26750,26800,26700,693
20250313,100600,425245700,26750,26700,26750,26700,3
20250313,100500,425165500,26700,26700,26700,26700,0
20250313,100400,425165500,26700,26650,26750,26650,92
20250313,100300,422707250,26700,26650,26700,26650,504
20250313,100200,409250950,26650,26650,26650,26650,5
20250313,100100,409117700,26650,26650,26700,26650,199
20250313,100000,403814300,26650,26750,26750,26650,153
20250313,095900,399731100,26750,26750,26750,26750,2
20250313,095800,399677600,26750,26750,26750,26750,52
20250313,095700,398286600,26750,26800,26800,26750,233
20250313,095600,392053800,26800,26800,26800,26800,29
20250313,095500,391276600,26800,26700,26800,26700,99
20250313,095400,388627500,26850,26750,26850,26750,412
20250313,095300,377588650,26700,26750,26750,26700,24
20250313,095200,376946700,26700,26700,26700,26700,19
20250313,095100,376439400,26700,26700,26700,26700,16
20250313,095000,376012200,26650,26700,26700,26650,135
20250313,094900,372409350,26700,26700,26700,26700,6
20250313,094800,372249150,26700,26700,26700,26700,63
20250313,094700,370567050,26700,26700,26700,26700,149
20250313,094600,366588750,26700,26700,26700,26700,260
20250313,094500,359646750,26700,26700,26700,26700,100
20250313,094400,356976750,26700,26700,26700,26700,0
20250313,094300,356976750,26700,26700,26700,26700,1
20250313,094200,356950050,26700,26650,26700,26650,61
20250313,094100,355321500,26700,26700,26700,26650,66
20250313,094000,353562250,26700,26750,26750,26700,63
20250313,093900,351878900,26750,26700,26750,26700,21
20250313,093800,351318000,26700,26750,26750,26700,142
20250313,093700,347525100,26700,26700,26750,26700,178
20250313,093600,342772300,26700,26700,26700,26650,130
20250313,093500,339304600,26675,26700,26700,26675,21
20250313,093400,338744400,26675,26650,26675,26650,13
20250313,093300,338397650,26650,26650,26650,26650,317
20250313,093200,329949600,26650,26650,26650,26650,6
20250313,093100,329789700,26650,26600,26650,26600,34
20250313,093000,328885250,26650,26650,26650,26550,72
20250313,092900,326970850,26600,26600,26600,26600,30
20250313,092800,326172850,26600,26600,26650,26550,133
20250313,092700,322633100,26600,26600,26600,26550,395
20250313,092600,312137500,26600,26600,26600,26600,2
20250313,092500,312084300,26700,26700,26700,26700,109
20250313,092400,309174000,26700,26700,26750,26550,129
20250313,092300,305732700,26600,26600,26650,26600,796
20250313,092200,284543550,26550,26500,26550,26500,349
20250313,092100,275277650,26500,26550,26550,26450,404
20250313,092000,264558300,26550,26650,26650,26450,1086
20250313,091900,235747300,26650,26650,26750,26600,439
20250313,091800,224060900,26650,26700,26800,26650,571
20250313,091700,208822250,26850,26600,26850,26600,97
20250313,091600,206221350,26700,26700,26700,26700,14
20250313,091500,205847550,26750,26750,26850,26600,1664
20250313,091400,161472850,26850,26850,26850,26850,0
20250313,091300,161472850,26850,26800,26850,26750,850
20250313,091200,138728900,26750,26800,26800,26750,355
20250313,091100,129231100,26850,26850,26850,26800,343
20250313,091000,120035300,26800,26900,26900,26800,12
20250313,090900,119713000,26800,26800,26800,26800,64
20250313,090800,117997800,26900,26800,26900,26800,553
20250313,090700,103152100,26850,26800,26850,26750,233
20250313,090600,96905400,26800,26800,26800,26750,375
20250313,090500,86863200,26800,26850,26850,26800,398
20250313,090400,76188100,26900,27000,27000,26900,719
20250313,090300,56809500,27050,27050,27050,27000,451
20250313,090200,44618950,27050,27100,27150,27000,518
20250313,090100,30567600,27100,27100,27150,27050,801
20250313,090000,8854500,27100,27100,27100,27100,309
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190800 1961616250 26150 26150 26150 26150 1910
3 20250313 190700 1961616250 26150 26150 26150 26150 0
4 20250313 190600 1961616250 26150 26150 26150 26150 0
5 20250313 190500 1961616250 26150 26150 26150 26150 0
6 20250313 190400 1961616250 26150 26150 26150 26150 0
7 20250313 190300 1961616250 26150 26150 26150 26150 0
8 20250313 190200 1961616250 26150 26150 26150 26150 0
9 20250313 190100 1961616250 26150 26150 26150 26150 0
10 20250313 190000 1961616250 26150 26150 26150 26150 0
11 20250313 185900 1961616250 26150 26150 26150 26150 0
12 20250313 185800 1961616250 26150 26150 26150 26150 0
13 20250313 185700 1961616250 26150 26150 26150 26150 0
14 20250313 185600 1961616250 26150 26150 26150 26150 0
15 20250313 185500 1961616250 26150 26150 26150 26150 0
16 20250313 185400 1961616250 26150 26150 26150 26150 0
17 20250313 185300 1961616250 26150 26150 26150 26150 0
18 20250313 185200 1961616250 26150 26150 26150 26150 0
19 20250313 185100 1961616250 26150 26150 26150 26150 0
20 20250313 185000 1961616250 26150 26150 26150 26150 0
21 20250313 184900 1961616250 26150 26150 26150 26150 0
22 20250313 184800 1961616250 26150 26150 26150 26150 0
23 20250313 184700 1961616250 26150 26150 26150 26150 0
24 20250313 184600 1961616250 26150 26150 26150 26150 0
25 20250313 184500 1961616250 26150 26150 26150 26150 0
26 20250313 184400 1961616250 26150 26150 26150 26150 0
27 20250313 184300 1961616250 26150 26150 26150 26150 0
28 20250313 184200 1961616250 26150 26150 26150 26150 0
29 20250313 184100 1961616250 26150 26150 26150 26150 0
30 20250313 184000 1961616250 26150 26150 26150 26150 0
31 20250313 183900 1961616250 26150 26150 26150 26150 0
32 20250313 183800 1961616250 26150 26150 26150 26150 1910
33 20250313 183700 1961616250 26150 26150 26150 26150 0
34 20250313 183600 1961616250 26150 26150 26150 26150 0
35 20250313 183500 1961616250 26150 26150 26150 26150 0
36 20250313 183400 1961616250 26150 26150 26150 26150 0
37 20250313 183300 1961616250 26150 26150 26150 26150 0
38 20250313 183200 1961616250 26150 26150 26150 26150 0
39 20250313 183100 1961616250 26150 26150 26150 26150 0
40 20250313 183000 1961616250 26150 26150 26150 26150 0
41 20250313 182900 1961616250 26150 26150 26150 26150 0
42 20250313 182800 1961616250 26150 26150 26150 26150 0
43 20250313 182700 1961616250 26150 26150 26150 26150 0
44 20250313 182600 1961616250 26150 26150 26150 26150 0
45 20250313 182500 1961616250 26150 26150 26150 26150 0
46 20250313 182400 1961616250 26150 26150 26150 26150 0
47 20250313 182300 1961616250 26150 26150 26150 26150 0
48 20250313 182200 1961616250 26150 26150 26150 26150 0
49 20250313 182100 1961616250 26150 26150 26150 26150 0
50 20250313 182000 1961616250 26150 26150 26150 26150 0
51 20250313 181900 1961616250 26150 26150 26150 26150 0
52 20250313 181800 1961616250 26150 26150 26150 26150 0
53 20250313 181700 1961616250 26150 26150 26150 26150 0
54 20250313 181600 1961616250 26150 26150 26150 26150 0
55 20250313 181500 1961616250 26150 26150 26150 26150 0
56 20250313 181400 1961616250 26150 26150 26150 26150 0
57 20250313 181300 1961616250 26150 26150 26150 26150 0
58 20250313 181200 1961616250 26150 26150 26150 26150 0
59 20250313 181100 1961616250 26150 26150 26150 26150 0
60 20250313 181000 1961616250 26150 26150 26150 26150 0
61 20250313 180900 1961616250 26150 26150 26150 26150 0
62 20250313 180800 1961616250 26150 26150 26150 26150 1910
63 20250313 180700 1961616250 26150 26150 26150 26150 0
64 20250313 180600 1961616250 26150 26150 26150 26150 0
65 20250313 180500 1961616250 26150 26150 26150 26150 0
66 20250313 180400 1961616250 26150 26150 26150 26150 0
67 20250313 180300 1961616250 26150 26150 26150 26150 0
68 20250313 180200 1961616250 26150 26150 26150 26150 0
69 20250313 180100 1961616250 26150 26150 26150 26150 0
70 20250313 180000 1961616250 26150 26150 26150 26150 0
71 20250313 175900 1961616250 26150 26150 26150 26150 0
72 20250313 175800 1961616250 26150 26150 26150 26150 0
73 20250313 175700 1961616250 26150 26150 26150 26150 0
74 20250313 175600 1961616250 26150 26150 26150 26150 0
75 20250313 175500 1961616250 26150 26150 26150 26150 0
76 20250313 175400 1961616250 26150 26150 26150 26150 0
77 20250313 175300 1961616250 26150 26150 26150 26150 0
78 20250313 175200 1961616250 26150 26150 26150 26150 0
79 20250313 175100 1961616250 26150 26150 26150 26150 0
80 20250313 175000 1961616250 26150 26150 26150 26150 0
81 20250313 174900 1961616250 26150 26150 26150 26150 0
82 20250313 174800 1961616250 26150 26150 26150 26150 0
83 20250313 174700 1961616250 26150 26150 26150 26150 0
84 20250313 174600 1961616250 26150 26150 26150 26150 0
85 20250313 174500 1961616250 26150 26150 26150 26150 0
86 20250313 174400 1961616250 26150 26150 26150 26150 0
87 20250313 174300 1961616250 26150 26150 26150 26150 0
88 20250313 174200 1961616250 26150 26150 26150 26150 0
89 20250313 174100 1961616250 26150 26150 26150 26150 0
90 20250313 174000 1961616250 26150 26150 26150 26150 0
91 20250313 173900 1961616250 26150 26150 26150 26150 0
92 20250313 173800 1961616250 26150 26150 26150 26150 1910
93 20250313 173700 1961616250 26150 26150 26150 26150 0
94 20250313 173600 1961616250 26150 26150 26150 26150 0
95 20250313 173500 1961616250 26150 26150 26150 26150 0
96 20250313 173400 1961616250 26150 26150 26150 26150 0
97 20250313 173300 1961616250 26150 26150 26150 26150 0
98 20250313 173200 1961616250 26150 26150 26150 26150 0
99 20250313 173100 1961616250 26150 26150 26150 26150 0
100 20250313 173000 1961616250 26150 26150 26150 26150 0
101 20250313 172900 1961616250 26150 26150 26150 26150 0
102 20250313 172800 1961616250 26150 26150 26150 26150 0
103 20250313 172700 1961616250 26150 26150 26150 26150 0
104 20250313 172600 1961616250 26150 26150 26150 26150 0
105 20250313 172500 1961616250 26150 26150 26150 26150 0
106 20250313 172400 1961616250 26150 26150 26150 26150 0
107 20250313 172300 1961616250 26150 26150 26150 26150 0
108 20250313 172200 1961616250 26150 26150 26150 26150 0
109 20250313 172100 1961616250 26150 26150 26150 26150 0
110 20250313 172000 1961616250 26150 26150 26150 26150 0
111 20250313 171900 1961616250 26150 26150 26150 26150 0
112 20250313 171800 1961616250 26150 26150 26150 26150 0
113 20250313 171700 1961616250 26150 26150 26150 26150 0
114 20250313 171600 1961616250 26150 26150 26150 26150 0
115 20250313 171500 1961616250 26150 26150 26150 26150 0
116 20250313 171400 1961616250 26150 26150 26150 26150 0
117 20250313 171300 1961616250 26150 26150 26150 26150 0
118 20250313 171200 1961616250 26150 26150 26150 26150 0
119 20250313 171100 1961616250 26150 26150 26150 26150 0
120 20250313 171000 1961616250 26150 26150 26150 26150 0
121 20250313 170900 1961616250 26150 26150 26150 26150 0
122 20250313 170800 1961616250 26150 26150 26150 26150 1910
123 20250313 170700 1961616250 26150 26150 26150 26150 0
124 20250313 170600 1961616250 26150 26150 26150 26150 0
125 20250313 170500 1961616250 26150 26150 26150 26150 0
126 20250313 170400 1961616250 26150 26150 26150 26150 0
127 20250313 170300 1961616250 26150 26150 26150 26150 0
128 20250313 170200 1961616250 26150 26150 26150 26150 0
129 20250313 170100 1961616250 26150 26150 26150 26150 0
130 20250313 170000 1961616250 26150 26150 26150 26150 0
131 20250313 165900 1961616250 26150 26150 26150 26150 0
132 20250313 165800 1961616250 26150 26150 26150 26150 0
133 20250313 165700 1961616250 26150 26150 26150 26150 0
134 20250313 165600 1961616250 26150 26150 26150 26150 0
135 20250313 165500 1961616250 26150 26150 26150 26150 0
136 20250313 165400 1961616250 26150 26150 26150 26150 0
137 20250313 165300 1961616250 26150 26150 26150 26150 0
138 20250313 165200 1961616250 26150 26150 26150 26150 0
139 20250313 165100 1961616250 26150 26150 26150 26150 0
140 20250313 165000 1961616250 26150 26150 26150 26150 0
141 20250313 164900 1961616250 26150 26150 26150 26150 0
142 20250313 164800 1961616250 26150 26150 26150 26150 0
143 20250313 164700 1961616250 26150 26150 26150 26150 0
144 20250313 164600 1961616250 26150 26150 26150 26150 0
145 20250313 164500 1961616250 26150 26150 26150 26150 0
146 20250313 164400 1961616250 26150 26150 26150 26150 0
147 20250313 164300 1961616250 26150 26150 26150 26150 0
148 20250313 164200 1961616250 26150 26150 26150 26150 0
149 20250313 164100 1961616250 26150 26150 26150 26150 0
150 20250313 164000 1961616250 26150 26150 26150 26150 0
151 20250313 163900 1961616250 26150 26150 26150 26150 0
152 20250313 163800 1961616250 26150 26150 26150 26150 1910
153 20250313 163700 1961616250 26150 26150 26150 26150 0
154 20250313 163600 1961616250 26150 26150 26150 26150 0
155 20250313 163500 1961616250 26150 26150 26150 26150 0
156 20250313 163400 1961616250 26150 26150 26150 26150 0
157 20250313 163300 1961616250 26150 26150 26150 26150 0
158 20250313 163200 1961616250 26150 26150 26150 26150 0
159 20250313 163100 1961616250 26150 26150 26150 26150 0
160 20250313 163000 1961616250 26150 26150 26150 26150 0
161 20250313 162900 1961616250 26150 26150 26150 26150 0
162 20250313 162800 1961616250 26150 26150 26150 26150 0
163 20250313 162700 1961616250 26150 26150 26150 26150 0
164 20250313 162600 1961616250 26150 26150 26150 26150 0
165 20250313 162500 1961616250 26150 26150 26150 26150 0
166 20250313 162400 1961616250 26150 26150 26150 26150 0
167 20250313 162300 1961616250 26150 26150 26150 26150 0
168 20250313 162200 1961616250 26150 26150 26150 26150 0
169 20250313 162100 1961616250 26150 26150 26150 26150 0
170 20250313 162000 1961616250 26150 26150 26150 26150 0
171 20250313 161900 1961616250 26150 26150 26150 26150 0
172 20250313 161800 1961616250 26150 26150 26150 26150 0
173 20250313 161700 1961616250 26150 26150 26150 26150 0
174 20250313 161600 1961616250 26150 26150 26150 26150 0
175 20250313 161500 1961616250 26150 26150 26150 26150 0
176 20250313 161400 1961616250 26150 26150 26150 26150 0
177 20250313 161300 1961616250 26150 26150 26150 26150 0
178 20250313 161200 1961616250 26150 26150 26150 26150 0
179 20250313 161100 1961616250 26150 26150 26150 26150 0
180 20250313 161000 1961616250 26150 26150 26150 26150 0
181 20250313 160900 1961616250 26150 26150 26150 26150 0
182 20250313 160800 1961616250 26150 26150 26150 26150 1910
183 20250313 160700 1961616250 26150 26150 26150 26150 0
184 20250313 160600 1961616250 26150 26150 26150 26150 0
185 20250313 160500 1961616250 26150 26150 26150 26150 0
186 20250313 160400 1961616250 26150 26150 26150 26150 0
187 20250313 160300 1961616250 26150 26150 26150 26150 0
188 20250313 160200 1961616250 26150 26150 26150 26150 0
189 20250313 160100 1961616250 26150 26150 26150 26150 0
190 20250313 160000 1961616250 26150 26150 26150 26150 0
191 20250313 155900 1961616250 26150 26150 26150 26150 0
192 20250313 155800 1961616250 26150 26150 26150 26150 0
193 20250313 155700 1961616250 26150 26150 26150 26150 0
194 20250313 155600 1961616250 26150 26150 26150 26150 0
195 20250313 155500 1961616250 26150 26150 26150 26150 0
196 20250313 155400 1961616250 26150 26150 26150 26150 0
197 20250313 155300 1961616250 26150 26150 26150 26150 0
198 20250313 155200 1961616250 26150 26150 26150 26150 0
199 20250313 155100 1961616250 26150 26150 26150 26150 0
200 20250313 155000 1961616250 26150 26150 26150 26150 0
201 20250313 154900 1961616250 26150 26150 26150 26150 0
202 20250313 154800 1961616250 26150 26150 26150 26150 0
203 20250313 154700 1961616250 26150 26150 26150 26150 0
204 20250313 154600 1961616250 26150 26150 26150 26150 0
205 20250313 154500 1961616250 26150 26150 26150 26150 0
206 20250313 154400 1961616250 26150 26150 26150 26150 0
207 20250313 154300 1961616250 26150 26150 26150 26150 0
208 20250313 154200 1961616250 26150 26150 26150 26150 0
209 20250313 154100 1961616250 26150 26150 26150 26150 0
210 20250313 154000 1961616250 26150 26150 26150 26150 0
211 20250313 153900 1961616250 26150 26150 26150 26150 0
212 20250313 153800 1961616250 26150 26150 26150 26150 1910
213 20250313 153700 1961616250 26150 26150 26150 26150 0
214 20250313 153600 1961616250 26150 26150 26150 26150 0
215 20250313 153500 1961616250 26150 26150 26150 26150 0
216 20250313 153400 1961616250 26150 26150 26150 26150 0
217 20250313 153300 1961616250 26150 26150 26150 26150 0
218 20250313 153200 1961616250 26150 26150 26150 26150 0
219 20250313 153100 1961616250 26150 26150 26150 26150 0
220 20250313 153000 1961616250 26150 26150 26150 26150 1910
221 20250313 152900 1911669750 26250 26250 26250 26250 0
222 20250313 152800 1911669750 26250 26250 26250 26250 0
223 20250313 152700 1911669750 26250 26250 26250 26250 0
224 20250313 152600 1911669750 26250 26250 26250 26250 0
225 20250313 152500 1911669750 26250 26250 26250 26250 0
226 20250313 152400 1911669750 26250 26250 26250 26250 0
227 20250313 152300 1911669750 26250 26250 26250 26250 0
228 20250313 152200 1911669750 26250 26250 26250 26250 0
229 20250313 152100 1911669750 26250 26250 26250 26250 0
230 20250313 152000 1911669750 26250 26250 26250 26250 0
231 20250313 151900 1911669750 26250 26250 26250 26150 332
232 20250313 151800 1902971250 26250 26250 26250 26200 1069
233 20250313 151700 1874919100 26250 26200 26250 26200 213
234 20250313 151600 1869336850 26250 26150 26250 26150 346
235 20250313 151500 1860276100 26200 26200 26200 26150 651
236 20250313 151400 1843234950 26200 26200 26200 26200 105
237 20250313 151300 1840483950 26200 26200 26200 26150 428
238 20250313 151200 1829270650 26200 26250 26250 26200 412
239 20250313 151100 1818476150 26250 26200 26250 26200 114
240 20250313 151000 1815488775 26200 26200 26200 26200 323
241 20250313 150900 1807026175 26200 26150 26200 26150 368
242 20250313 150800 1797389575 26200 26225 26250 26200 342
243 20250313 150700 1788418250 26200 26200 26200 26200 112
244 20250313 150600 1785483850 26200 26150 26200 26150 215
245 20250313 150500 1779855850 26200 26200 26200 26200 173
246 20250313 150400 1775323250 26200 26200 26200 26200 286
247 20250313 150300 1767830050 26250 26250 26250 26250 265
248 20250313 150200 1760873800 26300 26300 26300 26300 9
249 20250313 150100 1760637100 26300 26300 26300 26300 52
250 20250313 150000 1759269500 26300 26300 26300 26250 4
251 20250313 145900 1759164350 26250 26200 26250 26200 20
252 20250313 145800 1758639400 26200 26250 26250 26200 33
253 20250313 145700 1757773300 26250 26300 26300 26250 70
254 20250313 145600 1755934450 26300 26300 26300 26250 5
255 20250313 145500 1755803000 26250 26250 26250 26250 1
256 20250313 145400 1755776750 26250 26250 26300 26250 19
257 20250313 145300 1755277600 26300 26250 26300 26250 4
258 20250313 145200 1755172500 26250 26250 26250 26250 3
259 20250313 145100 1755093750 26300 26250 26300 26250 5
260 20250313 145000 1754962300 26300 26250 26300 26250 135
261 20250313 144900 1751413150 26300 26250 26300 26250 1256
262 20250313 144800 1718405650 26200 26150 26200 26150 6
263 20250313 144700 1718248500 26200 26250 26250 26200 2204
264 20250313 144600 1660498100 26250 26250 26250 26250 51
265 20250313 144500 1659159350 26300 26200 26300 26200 5
266 20250313 144400 1659028150 26250 26250 26250 26250 384
267 20250313 144300 1648948150 26250 26250 26300 26250 76
268 20250313 144200 1646952950 26275 26250 26275 26250 17
269 20250313 144100 1646506625 26250 26300 26300 26250 27
270 20250313 144000 1645797375 26250 26300 26300 26250 196
271 20250313 143900 1640642625 26300 26300 26350 26300 88
272 20250313 143800 1638328125 26300 26300 26300 26300 104
273 20250313 143700 1635592925 26250 26250 26250 26250 0
274 20250313 143600 1635592925 26250 26250 26250 26250 303
275 20250313 143500 1627639175 26300 26325 26325 26300 185
276 20250313 143400 1622773650 26350 26300 26350 26300 56
277 20250313 143300 1621300250 26350 26350 26350 26350 3
278 20250313 143200 1621221200 26350 26350 26350 26350 14
279 20250313 143100 1620852300 26450 26300 26450 26300 111
280 20250313 143000 1617926550 26300 26300 26300 26300 46
281 20250313 142900 1616716750 26300 26350 26350 26300 3
282 20250313 142800 1616637750 26350 26350 26350 26350 5
283 20250313 142700 1616506000 26300 26250 26300 26250 77
284 20250313 142600 1614482750 26300 26300 26300 26300 12
285 20250313 142500 1614167150 26300 26250 26300 26250 43
286 20250313 142400 1613038300 26200 26200 26200 26150 6704
287 20250313 142300 1437396250 26250 26250 26250 26250 2
288 20250313 142200 1437343750 26250 26300 26300 26250 206
289 20250313 142100 1431936150 26250 26250 26300 26250 25
290 20250313 142000 1431279800 26250 26300 26300 26250 47
291 20250313 141900 1430045950 26250 26300 26300 26250 548
292 20250313 141800 1415660850 26250 26350 26350 26250 46
293 20250313 141700 1414452400 26250 26300 26300 26250 12
294 20250313 141600 1414136850 26300 26250 26300 26250 3
295 20250313 141500 1414058000 26350 26300 26350 26250 122
296 20250313 141400 1410850000 26300 26350 26350 26300 3
297 20250313 141300 1410771000 26300 26350 26350 26300 4
298 20250313 141200 1410665650 26350 26350 26350 26350 7
299 20250313 141100 1410481200 26350 26300 26350 26300 3
300 20250313 141000 1410402200 26300 26250 26300 26250 287
301 20250313 140900 1402866100 26250 26250 26350 26250 5
302 20250313 140800 1402734600 26350 26250 26350 26250 202
303 20250313 140700 1397431900 26250 26300 26350 26250 151
304 20250313 140600 1393466400 26250 26300 26300 26250 28
305 20250313 140500 1392730050 26300 26300 26350 26300 128
306 20250313 140400 1389363150 26300 26350 26350 26300 25
307 20250313 140300 1388705250 26350 26350 26350 26350 157
308 20250313 140200 1384568300 26350 26350 26350 26350 43
309 20250313 140100 1383435250 26350 26350 26350 26350 53
310 20250313 140000 1382038700 26350 26350 26350 26350 2
311 20250313 135900 1381986000 26350 26300 26350 26300 74
312 20250313 135800 1380036600 26300 26350 26350 26300 192
313 20250313 135700 1374979250 26350 26350 26350 26350 1
314 20250313 135600 1374952900 26350 26350 26350 26350 1
315 20250313 135500 1374926550 26400 26400 26400 26400 10
316 20250313 135400 1374662550 26400 26400 26400 26400 50
317 20250313 135300 1373342550 26400 26400 26400 26400 9
318 20250313 135200 1373104950 26350 26400 26400 26350 2
319 20250313 135100 1373052200 26400 26400 26400 26400 5
320 20250313 135000 1372920200 26400 26400 26400 26400 0
321 20250313 134900 1372920200 26400 26400 26400 26400 5
322 20250313 134800 1372788200 26450 26350 26450 26350 138
323 20250313 134700 1369143200 26350 26350 26350 26350 56
324 20250313 134600 1367667600 26300 26300 26300 26300 4
325 20250313 134500 1367562400 26300 26300 26300 26300 99
326 20250313 134400 1364958700 26300 26300 26300 26300 5
327 20250313 134300 1364827200 26300 26300 26300 26300 1
328 20250313 134200 1364800900 26300 26300 26300 26300 133
329 20250313 134100 1361303000 26300 26300 26300 26300 81
330 20250313 134000 1359172700 26350 26350 26350 26350 0
331 20250313 133900 1359172700 26350 26300 26350 26300 16
332 20250313 133800 1358751200 26250 26300 26300 26250 136
333 20250313 133700 1355175800 26300 26300 26300 26300 23
334 20250313 133600 1354570900 26300 26300 26300 26300 350
335 20250313 133500 1345365900 26300 26300 26300 26300 1
336 20250313 133400 1345339600 26350 26350 26350 26350 0
337 20250313 133300 1345339600 26350 26350 26350 26350 1
338 20250313 133200 1345313250 26350 26350 26350 26350 2
339 20250313 133100 1345260550 26350 26350 26350 26350 20
340 20250313 133000 1344733550 26350 26300 26350 26300 83
341 20250313 132900 1342549050 26300 26300 26300 26300 0
342 20250313 132800 1342549050 26300 26300 26300 26300 128
343 20250313 132700 1339182650 26300 26300 26300 26300 37
344 20250313 132600 1338209550 26300 26300 26300 26300 40
345 20250313 132500 1337157550 26350 26350 26350 26350 10
346 20250313 132400 1336894050 26350 26350 26350 26350 16
347 20250313 132300 1336472450 26350 26300 26350 26300 39
348 20250313 132200 1335446400 26350 26350 26350 26350 292
349 20250313 132100 1327752200 26400 26400 26400 26400 0
350 20250313 132000 1327752200 26400 26400 26400 26400 2
351 20250313 131900 1327699400 26400 26400 26400 26400 10
352 20250313 131800 1327435400 26400 26400 26400 26400 8
353 20250313 131700 1327224200 26400 26400 26400 26400 21
354 20250313 131600 1326669800 26400 26400 26400 26400 28
355 20250313 131500 1325930600 26350 26350 26350 26350 13
356 20250313 131400 1325588050 26350 26350 26350 26350 277
357 20250313 131300 1318289100 26300 26300 26300 26300 134
358 20250313 131200 1314764900 26300 26300 26300 26300 145
359 20250313 131100 1310951400 26300 26300 26300 26300 1
360 20250313 131000 1310925100 26300 26300 26300 26300 11
361 20250313 130900 1310635800 26300 26300 26300 26300 28
362 20250313 130800 1309899400 26250 26250 26250 26250 0
363 20250313 130700 1309899400 26250 26300 26300 26250 18
364 20250313 130600 1309426050 26300 26300 26300 26300 21
365 20250313 130500 1308873750 26300 26300 26300 26300 23
366 20250313 130400 1308268850 26250 26250 26250 26250 0
367 20250313 130300 1308268850 26250 26250 26250 26250 0
368 20250313 130200 1308268850 26250 26250 26250 26250 509
369 20250313 130100 1294907600 26300 26300 26300 26300 156
370 20250313 130000 1290804800 26300 26350 26350 26300 25
371 20250313 125900 1290147250 26350 26350 26350 26350 1
372 20250313 125800 1290120900 26300 26300 26300 26300 7
373 20250313 125700 1289936800 26300 26300 26300 26300 12
374 20250313 125600 1289621200 26300 26300 26300 26300 270
375 20250313 125500 1282520200 26300 26250 26300 26250 1128
376 20250313 125400 1252909400 26250 26250 26250 26200 263
377 20250313 125300 1246006150 26250 26250 26250 26200 114
378 20250313 125200 1243018900 26250 26250 26250 26200 89
379 20250313 125100 1240682750 26250 26200 26275 26200 1369
380 20250313 125000 1204802350 26200 26200 26200 26200 1018
381 20250313 124900 1178130750 26250 26250 26250 26200 249
382 20250313 124800 1171596950 26250 26300 26300 26250 777
383 20250313 124700 1151166700 26350 26350 26350 26300 18
384 20250313 124600 1150692650 26300 26300 26300 26300 11
385 20250313 124500 1150403350 26350 26350 26350 26350 9
386 20250313 124400 1150166200 26350 26350 26350 26350 1
387 20250313 124300 1150139850 26350 26350 26350 26350 1
388 20250313 124200 1150113500 26350 26300 26350 26300 160
389 20250313 124100 1145905450 26300 26350 26350 26300 48
390 20250313 124000 1144642550 26400 26400 26400 26400 0
391 20250313 123900 1144642550 26400 26400 26400 26400 13
392 20250313 123800 1144299350 26400 26375 26400 26350 228
393 20250313 123700 1138291100 26350 26350 26350 26350 0
394 20250313 123600 1138291100 26350 26350 26350 26350 110
395 20250313 123500 1135392600 26350 26350 26350 26350 242
396 20250313 123400 1129015900 26350 26350 26350 26350 308
397 20250313 123300 1120900100 26350 26350 26350 26350 56
398 20250313 123200 1119424500 26350 26350 26350 26350 16
399 20250313 123100 1119002900 26350 26400 26400 26350 96
400 20250313 123000 1116473250 26400 26400 26400 26400 5
401 20250313 122900 1116341250 26400 26400 26400 26400 482
402 20250313 122800 1103616450 26400 26400 26400 26400 16
403 20250313 122700 1103194050 26450 26450 26450 26450 2
404 20250313 122600 1103141150 26450 26450 26450 26450 0
405 20250313 122500 1103141150 26450 26450 26450 26350 6
406 20250313 122400 1102982550 26450 26450 26450 26350 4
407 20250313 122300 1102876850 26450 26450 26450 26400 112
408 20250313 122200 1099918350 26450 26450 26450 26450 1
409 20250313 122100 1099891900 26450 26450 26450 26450 0
410 20250313 122000 1099891900 26450 26450 26450 26450 74
411 20250313 121900 1097934600 26400 26350 26400 26350 25
412 20250313 121800 1097275000 26350 26400 26400 26250 2355
413 20250313 121700 1035361850 26400 26450 26450 26400 1120
414 20250313 121600 1005784700 26500 26450 26500 26450 16
415 20250313 121500 1005361450 26450 26450 26450 26450 68
416 20250313 121400 1003562850 26400 26425 26425 26400 411
417 20250313 121300 992712325 26400 26450 26450 26400 115
418 20250313 121200 989671325 26450 26450 26450 26450 10
419 20250313 121100 989406825 26450 26450 26450 26450 0
420 20250313 121000 989406825 26450 26500 26500 26450 11
421 20250313 120900 989115825 26400 26450 26450 26400 14
422 20250313 120800 988746125 26400 26450 26450 26400 480
423 20250313 120700 976073525 26500 26450 26500 26450 1000
424 20250313 120600 949573625 26450 26500 26500 26400 411
425 20250313 120500 938702925 26450 26500 26500 26450 854
426 20250313 120400 916075425 26550 26550 26550 26550 1
427 20250313 120300 916048875 26500 26475 26500 26450 231
428 20250313 120200 909927700 26500 26500 26500 26500 712
429 20250313 120100 891059700 26500 26500 26500 26500 203
430 20250313 120000 885680200 26550 26550 26550 26550 1
431 20250313 115900 885653650 26500 26500 26500 26500 12
432 20250313 115800 885335650 26450 26450 26450 26450 0
433 20250313 115700 885335650 26450 26500 26500 26450 350
434 20250313 115600 876076650 26450 26500 26500 26450 392
435 20250313 115500 865689700 26500 26550 26550 26500 1482
436 20250313 115400 826416450 26550 26550 26550 26550 1
437 20250313 115300 826389900 26600 26600 26600 26600 14
438 20250313 115200 826017500 26600 26600 26600 26600 24
439 20250313 115100 825379100 26600 26600 26600 26600 0
440 20250313 115000 825379100 26600 26550 26600 26550 41
441 20250313 114900 824288850 26550 26550 26550 26550 108
442 20250313 114800 821421450 26550 26550 26550 26550 33
443 20250313 114700 820545300 26550 26550 26550 26550 11
444 20250313 114600 820253250 26550 26625 26625 26550 1357
445 20250313 114500 784195500 26625 26625 26625 26625 0
446 20250313 114400 784195500 26625 26625 26625 26625 4
447 20250313 114300 784089000 26650 26650 26650 26650 463
448 20250313 114200 771750050 26650 26650 26650 26650 108
449 20250313 114100 768871850 26600 26600 26600 26600 158
450 20250313 114000 764669050 26650 26650 26650 26650 183
451 20250313 113900 759792100 26600 26700 26700 26600 39
452 20250313 113800 758752700 26650 26650 26650 26650 0
453 20250313 113700 758752700 26650 26650 26650 26650 146
454 20250313 113600 754861800 26650 26650 26650 26650 40
455 20250313 113500 753795800 26650 26650 26650 26650 396
456 20250313 113400 743242400 26700 26700 26700 26700 0
457 20250313 113300 743242400 26700 26700 26700 26700 0
458 20250313 113200 743242400 26700 26700 26700 26700 140
459 20250313 113100 739504400 26800 26800 26800 26800 0
460 20250313 113000 739504400 26800 26750 26800 26750 3
461 20250313 112900 739424050 26750 26750 26750 26750 2
462 20250313 112800 739370550 26750 26750 26750 26750 119
463 20250313 112700 736187300 26750 26750 26750 26750 39
464 20250313 112600 735144050 26750 26750 26750 26750 0
465 20250313 112500 735144050 26750 26750 26750 26750 1
466 20250313 112400 735117300 26750 26750 26750 26750 0
467 20250313 112300 735117300 26750 26750 26750 26750 209
468 20250313 112200 729526550 26750 26750 26750 26750 81
469 20250313 112100 727359800 26750 26750 26750 26750 1
470 20250313 112000 727333050 26650 26700 26700 26650 177
471 20250313 111900 722612150 26700 26750 26750 26700 642
472 20250313 111800 705451050 26800 26750 26800 26750 15
473 20250313 111700 705049350 26800 26800 26800 26800 0
474 20250313 111600 705049350 26800 26800 26800 26800 71
475 20250313 111500 703146550 26850 26850 26850 26850 0
476 20250313 111400 703146550 26850 26850 26850 26850 0
477 20250313 111300 703146550 26850 26850 26850 26850 12
478 20250313 111200 702824350 26850 26850 26850 26850 10
479 20250313 111100 702555850 26850 26850 26850 26850 47
480 20250313 111000 701293900 26850 26850 26850 26850 1
481 20250313 110900 701267050 26850 26850 26850 26850 2
482 20250313 110800 701213350 26850 26850 26850 26850 0
483 20250313 110700 701213350 26850 26850 26850 26850 0
484 20250313 110600 701213350 26850 26850 26850 26850 2
485 20250313 110500 701159650 26850 26850 26850 26850 0
486 20250313 110400 701159650 26850 26925 26925 26850 366
487 20250313 110300 691319125 27000 26975 27000 26950 130
488 20250313 110200 687815350 27000 26975 27000 26975 7
489 20250313 110100 687626400 27000 27000 27000 27000 3
490 20250313 110000 687545400 27000 27000 27000 26950 84
491 20250313 105900 685279900 27000 27000 27000 27000 16
492 20250313 105800 684847900 27050 27050 27050 27050 0
493 20250313 105700 684847900 27050 27050 27050 27050 2
494 20250313 105600 684793800 27050 27050 27050 27050 26
495 20250313 105500 684090500 27050 27050 27050 27050 29
496 20250313 105400 683306050 27050 27000 27050 27000 458
497 20250313 105300 670939900 26950 27000 27000 26950 3
498 20250313 105200 670859000 27000 27050 27050 27000 24
499 20250313 105100 670210900 27000 27000 27000 27000 390
500 20250313 105000 659680900 26900 27000 27000 26900 15
501 20250313 104900 659276000 26900 27000 27000 26900 79
502 20250313 104800 657150000 27000 26900 27050 26900 866
503 20250313 104700 633788550 26900 26850 26900 26850 64
504 20250313 104600 632067050 26850 26850 26850 26850 39
505 20250313 104500 631019900 26850 26850 26850 26850 3
506 20250313 104400 630939350 26900 26900 26900 26900 78
507 20250313 104300 628841150 26950 26900 26950 26900 82
508 20250313 104200 626635200 26900 26900 26900 26900 0
509 20250313 104100 626635200 26900 26925 26925 26900 223
510 20250313 104000 620635250 26950 26950 26950 26950 0
511 20250313 103900 620635250 26950 26950 26950 26950 2
512 20250313 103800 620581350 26950 26950 26950 26900 75
513 20250313 103700 618563150 26950 26950 26950 26950 5
514 20250313 103600 618428400 26950 26900 26950 26900 261
515 20250313 103500 611397500 26900 26950 26950 26900 116
516 20250313 103400 608271950 26950 26950 26950 26950 214
517 20250313 103300 602504650 26950 26950 26950 26950 16
518 20250313 103200 602073450 26950 26900 26950 26900 210
519 20250313 103100 596424100 26850 26900 26900 26850 6
520 20250313 103000 596262750 26900 26900 26900 26900 68
521 20250313 102900 594433550 26850 26800 26850 26800 151
522 20250313 102800 590379250 26800 26800 26800 26800 0
523 20250313 102700 590379250 26800 26800 26800 26800 10
524 20250313 102600 590111250 26800 26850 26850 26800 502
525 20250313 102500 576657550 26800 26800 26800 26800 1
526 20250313 102400 576630750 26800 26800 26800 26800 33
527 20250313 102300 575746350 26800 26800 26800 26800 6
528 20250313 102200 575585550 26800 26800 26800 26750 21
529 20250313 102100 575023600 26800 26700 26800 26700 3
530 20250313 102000 574943400 26800 26800 26800 26800 5
531 20250313 101900 574809400 26800 26800 26800 26800 12
532 20250313 101800 574487800 26850 26850 26850 26850 33
533 20250313 101700 573601750 26750 26700 26800 26600 589
534 20250313 101600 557847650 26850 26850 26850 26850 0
535 20250313 101500 557847650 26850 26850 26850 26850 0
536 20250313 101400 557847650 26850 26900 26900 26700 29
537 20250313 101300 557070650 26550 26850 26850 26550 2007
538 20250313 101200 503593700 26900 26850 26900 26850 7
539 20250313 101100 503405450 26850 26850 26850 26850 1
540 20250313 101000 503378600 26900 26850 26950 26850 472
541 20250313 100900 490687000 26850 26850 26850 26850 61
542 20250313 100800 489049150 26850 26800 26850 26750 1686
543 20250313 100700 443799800 26700 26750 26800 26700 693
544 20250313 100600 425245700 26750 26700 26750 26700 3
545 20250313 100500 425165500 26700 26700 26700 26700 0
546 20250313 100400 425165500 26700 26650 26750 26650 92
547 20250313 100300 422707250 26700 26650 26700 26650 504
548 20250313 100200 409250950 26650 26650 26650 26650 5
549 20250313 100100 409117700 26650 26650 26700 26650 199
550 20250313 100000 403814300 26650 26750 26750 26650 153
551 20250313 095900 399731100 26750 26750 26750 26750 2
552 20250313 095800 399677600 26750 26750 26750 26750 52
553 20250313 095700 398286600 26750 26800 26800 26750 233
554 20250313 095600 392053800 26800 26800 26800 26800 29
555 20250313 095500 391276600 26800 26700 26800 26700 99
556 20250313 095400 388627500 26850 26750 26850 26750 412
557 20250313 095300 377588650 26700 26750 26750 26700 24
558 20250313 095200 376946700 26700 26700 26700 26700 19
559 20250313 095100 376439400 26700 26700 26700 26700 16
560 20250313 095000 376012200 26650 26700 26700 26650 135
561 20250313 094900 372409350 26700 26700 26700 26700 6
562 20250313 094800 372249150 26700 26700 26700 26700 63
563 20250313 094700 370567050 26700 26700 26700 26700 149
564 20250313 094600 366588750 26700 26700 26700 26700 260
565 20250313 094500 359646750 26700 26700 26700 26700 100
566 20250313 094400 356976750 26700 26700 26700 26700 0
567 20250313 094300 356976750 26700 26700 26700 26700 1
568 20250313 094200 356950050 26700 26650 26700 26650 61
569 20250313 094100 355321500 26700 26700 26700 26650 66
570 20250313 094000 353562250 26700 26750 26750 26700 63
571 20250313 093900 351878900 26750 26700 26750 26700 21
572 20250313 093800 351318000 26700 26750 26750 26700 142
573 20250313 093700 347525100 26700 26700 26750 26700 178
574 20250313 093600 342772300 26700 26700 26700 26650 130
575 20250313 093500 339304600 26675 26700 26700 26675 21
576 20250313 093400 338744400 26675 26650 26675 26650 13
577 20250313 093300 338397650 26650 26650 26650 26650 317
578 20250313 093200 329949600 26650 26650 26650 26650 6
579 20250313 093100 329789700 26650 26600 26650 26600 34
580 20250313 093000 328885250 26650 26650 26650 26550 72
581 20250313 092900 326970850 26600 26600 26600 26600 30
582 20250313 092800 326172850 26600 26600 26650 26550 133
583 20250313 092700 322633100 26600 26600 26600 26550 395
584 20250313 092600 312137500 26600 26600 26600 26600 2
585 20250313 092500 312084300 26700 26700 26700 26700 109
586 20250313 092400 309174000 26700 26700 26750 26550 129
587 20250313 092300 305732700 26600 26600 26650 26600 796
588 20250313 092200 284543550 26550 26500 26550 26500 349
589 20250313 092100 275277650 26500 26550 26550 26450 404
590 20250313 092000 264558300 26550 26650 26650 26450 1086
591 20250313 091900 235747300 26650 26650 26750 26600 439
592 20250313 091800 224060900 26650 26700 26800 26650 571
593 20250313 091700 208822250 26850 26600 26850 26600 97
594 20250313 091600 206221350 26700 26700 26700 26700 14
595 20250313 091500 205847550 26750 26750 26850 26600 1664
596 20250313 091400 161472850 26850 26850 26850 26850 0
597 20250313 091300 161472850 26850 26800 26850 26750 850
598 20250313 091200 138728900 26750 26800 26800 26750 355
599 20250313 091100 129231100 26850 26850 26850 26800 343
600 20250313 091000 120035300 26800 26900 26900 26800 12
601 20250313 090900 119713000 26800 26800 26800 26800 64
602 20250313 090800 117997800 26900 26800 26900 26800 553
603 20250313 090700 103152100 26850 26800 26850 26750 233
604 20250313 090600 96905400 26800 26800 26800 26750 375
605 20250313 090500 86863200 26800 26850 26850 26800 398
606 20250313 090400 76188100 26900 27000 27000 26900 719
607 20250313 090300 56809500 27050 27050 27050 27000 451
608 20250313 090200 44618950 27050 27100 27150 27000 518
609 20250313 090100 30567600 27100 27100 27150 27050 801
610 20250313 090000 8854500 27100 27100 27100 27100 309

1
020150/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,142367,46110835,3851027350,1247298086750,0.31
20250310,143928,46110835,4022787600,1288797838250,0.31
20250307,137349,46110835,3832037100,1286492296500,0.30
20250306,133278,46110835,3605169900,1247298086750,0.29
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 142367 46110835 3851027350 1247298086750 0.31
3 20250310 143928 46110835 4022787600 1288797838250 0.31
4 20250307 137349 46110835 3832037100 1286492296500 0.30
5 20250306 133278 46110835 3605169900 1247298086750 0.29