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

Update 2025-03-07 3459 candle_min

Browse Source
This commit is contained in:
ened
2025-03-07 22:06:01 +09:00
parent f835795ebb
commit 12ac6244f7
3459 changed files with 1841473 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

610
022100/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,190800,284393136775,25750,25750,25750,25750,77041
20250307,190700,284393136775,25750,25750,25750,25750,0
20250307,190600,284393136775,25750,25750,25750,25750,0
20250307,190500,284393136775,25750,25750,25750,25750,0
20250307,190400,284393136775,25750,25750,25750,25750,0
20250307,190300,284393136775,25750,25750,25750,25750,0
20250307,190200,284393136775,25750,25750,25750,25750,0
20250307,190100,284393136775,25750,25750,25750,25750,0
20250307,190000,284393136775,25750,25750,25750,25750,0
20250307,185900,284393136775,25750,25750,25750,25750,0
20250307,185800,284393136775,25750,25750,25750,25750,0
20250307,185700,284393136775,25750,25750,25750,25750,0
20250307,185600,284393136775,25750,25750,25750,25750,0
20250307,185500,284393136775,25750,25750,25750,25750,0
20250307,185400,284393136775,25750,25750,25750,25750,0
20250307,185300,284393136775,25750,25750,25750,25750,0
20250307,185200,284393136775,25750,25750,25750,25750,0
20250307,185100,284393136775,25750,25750,25750,25750,0
20250307,185000,284393136775,25750,25750,25750,25750,0
20250307,184900,284393136775,25750,25750,25750,25750,0
20250307,184800,284393136775,25750,25750,25750,25750,0
20250307,184700,284393136775,25750,25750,25750,25750,0
20250307,184600,284393136775,25750,25750,25750,25750,0
20250307,184500,284393136775,25750,25750,25750,25750,0
20250307,184400,284393136775,25750,25750,25750,25750,0
20250307,184300,284393136775,25750,25750,25750,25750,0
20250307,184200,284393136775,25750,25750,25750,25750,0
20250307,184100,284393136775,25750,25750,25750,25750,0
20250307,184000,284393136775,25750,25750,25750,25750,0
20250307,183900,284393136775,25750,25750,25750,25750,0
20250307,183800,284393136775,25750,25750,25750,25750,77041
20250307,183700,284393136775,25750,25750,25750,25750,0
20250307,183600,284393136775,25750,25750,25750,25750,0
20250307,183500,284393136775,25750,25750,25750,25750,0
20250307,183400,284393136775,25750,25750,25750,25750,0
20250307,183300,284393136775,25750,25750,25750,25750,0
20250307,183200,284393136775,25750,25750,25750,25750,0
20250307,183100,284393136775,25750,25750,25750,25750,0
20250307,183000,284393136775,25750,25750,25750,25750,0
20250307,182900,284393136775,25750,25750,25750,25750,0
20250307,182800,284393136775,25750,25750,25750,25750,0
20250307,182700,284393136775,25750,25750,25750,25750,0
20250307,182600,284393136775,25750,25750,25750,25750,0
20250307,182500,284393136775,25750,25750,25750,25750,0
20250307,182400,284393136775,25750,25750,25750,25750,0
20250307,182300,284393136775,25750,25750,25750,25750,0
20250307,182200,284393136775,25750,25750,25750,25750,0
20250307,182100,284393136775,25750,25750,25750,25750,0
20250307,182000,284393136775,25750,25750,25750,25750,0
20250307,181900,284393136775,25750,25750,25750,25750,0
20250307,181800,284393136775,25750,25750,25750,25750,0
20250307,181700,284393136775,25750,25750,25750,25750,0
20250307,181600,284393136775,25750,25750,25750,25750,0
20250307,181500,284393136775,25750,25750,25750,25750,0
20250307,181400,284393136775,25750,25750,25750,25750,0
20250307,181300,284393136775,25750,25750,25750,25750,0
20250307,181200,284393136775,25750,25750,25750,25750,0
20250307,181100,284393136775,25750,25750,25750,25750,0
20250307,181000,284393136775,25750,25750,25750,25750,0
20250307,180900,284393136775,25750,25750,25750,25750,0
20250307,180800,284393136775,25750,25750,25750,25750,77041
20250307,180700,284393136775,25750,25750,25750,25750,0
20250307,180600,284393136775,25750,25750,25750,25750,0
20250307,180500,284393136775,25750,25750,25750,25750,0
20250307,180400,284393136775,25750,25750,25750,25750,0
20250307,180300,284393136775,25750,25750,25750,25750,0
20250307,180200,284393136775,25750,25750,25750,25750,0
20250307,180100,284393136775,25750,25750,25750,25750,0
20250307,180000,284393136775,25750,25750,25750,25750,0
20250307,175900,284393136775,25750,25750,25750,25750,0
20250307,175800,284393136775,25750,25750,25750,25750,0
20250307,175700,284393136775,25750,25750,25750,25750,0
20250307,175600,284393136775,25750,25750,25750,25750,0
20250307,175500,284393136775,25750,25750,25750,25750,0
20250307,175400,284393136775,25750,25750,25750,25750,0
20250307,175300,284393136775,25750,25750,25750,25750,0
20250307,175200,284393136775,25750,25750,25750,25750,0
20250307,175100,284393136775,25750,25750,25750,25750,0
20250307,175000,284393136775,25750,25750,25750,25750,0
20250307,174900,284393136775,25750,25750,25750,25750,0
20250307,174800,284393136775,25750,25750,25750,25750,0
20250307,174700,284393136775,25750,25750,25750,25750,0
20250307,174600,284393136775,25750,25750,25750,25750,0
20250307,174500,284393136775,25750,25750,25750,25750,0
20250307,174400,284393136775,25750,25750,25750,25750,0
20250307,174300,284393136775,25750,25750,25750,25750,0
20250307,174200,284393136775,25750,25750,25750,25750,0
20250307,174100,284393136775,25750,25750,25750,25750,0
20250307,174000,284393136775,25750,25750,25750,25750,0
20250307,173900,284393136775,25750,25750,25750,25750,0
20250307,173800,284393136775,25750,25750,25750,25750,77041
20250307,173700,284393136775,25750,25750,25750,25750,0
20250307,173600,284393136775,25750,25750,25750,25750,0
20250307,173500,284393136775,25750,25750,25750,25750,0
20250307,173400,284393136775,25750,25750,25750,25750,0
20250307,173300,284393136775,25750,25750,25750,25750,0
20250307,173200,284393136775,25750,25750,25750,25750,0
20250307,173100,284393136775,25750,25750,25750,25750,0
20250307,173000,284393136775,25750,25750,25750,25750,0
20250307,172900,284393136775,25750,25750,25750,25750,0
20250307,172800,284393136775,25750,25750,25750,25750,0
20250307,172700,284393136775,25750,25750,25750,25750,0
20250307,172600,284393136775,25750,25750,25750,25750,0
20250307,172500,284393136775,25750,25750,25750,25750,0
20250307,172400,284393136775,25750,25750,25750,25750,0
20250307,172300,284393136775,25750,25750,25750,25750,0
20250307,172200,284393136775,25750,25750,25750,25750,0
20250307,172100,284393136775,25750,25750,25750,25750,0
20250307,172000,284393136775,25750,25750,25750,25750,0
20250307,171900,284393136775,25750,25750,25750,25750,0
20250307,171800,284393136775,25750,25750,25750,25750,0
20250307,171700,284393136775,25750,25750,25750,25750,0
20250307,171600,284393136775,25750,25750,25750,25750,0
20250307,171500,284393136775,25750,25750,25750,25750,0
20250307,171400,284393136775,25750,25750,25750,25750,0
20250307,171300,284393136775,25750,25750,25750,25750,0
20250307,171200,284393136775,25750,25750,25750,25750,0
20250307,171100,284393136775,25750,25750,25750,25750,0
20250307,171000,284393136775,25750,25750,25750,25750,0
20250307,170900,284393136775,25750,25750,25750,25750,0
20250307,170800,284393136775,25750,25750,25750,25750,77041
20250307,170700,284393136775,25750,25750,25750,25750,0
20250307,170600,284393136775,25750,25750,25750,25750,0
20250307,170500,284393136775,25750,25750,25750,25750,0
20250307,170400,284393136775,25750,25750,25750,25750,0
20250307,170300,284393136775,25750,25750,25750,25750,0
20250307,170200,284393136775,25750,25750,25750,25750,0
20250307,170100,284393136775,25750,25750,25750,25750,0
20250307,170000,284393136775,25750,25750,25750,25750,0
20250307,165900,284393136775,25750,25750,25750,25750,0
20250307,165800,284393136775,25750,25750,25750,25750,0
20250307,165700,284393136775,25750,25750,25750,25750,0
20250307,165600,284393136775,25750,25750,25750,25750,0
20250307,165500,284393136775,25750,25750,25750,25750,0
20250307,165400,284393136775,25750,25750,25750,25750,0
20250307,165300,284393136775,25750,25750,25750,25750,0
20250307,165200,284393136775,25750,25750,25750,25750,0
20250307,165100,284393136775,25750,25750,25750,25750,0
20250307,165000,284393136775,25750,25750,25750,25750,0
20250307,164900,284393136775,25750,25750,25750,25750,0
20250307,164800,284393136775,25750,25750,25750,25750,0
20250307,164700,284393136775,25750,25750,25750,25750,0
20250307,164600,284393136775,25750,25750,25750,25750,0
20250307,164500,284393136775,25750,25750,25750,25750,0
20250307,164400,284393136775,25750,25750,25750,25750,0
20250307,164300,284393136775,25750,25750,25750,25750,0
20250307,164200,284393136775,25750,25750,25750,25750,0
20250307,164100,284393136775,25750,25750,25750,25750,0
20250307,164000,284393136775,25750,25750,25750,25750,0
20250307,163900,284393136775,25750,25750,25750,25750,0
20250307,163800,284393136775,25750,25750,25750,25750,77041
20250307,163700,284393136775,25750,25750,25750,25750,0
20250307,163600,284393136775,25750,25750,25750,25750,0
20250307,163500,284393136775,25750,25750,25750,25750,0
20250307,163400,284393136775,25750,25750,25750,25750,0
20250307,163300,284393136775,25750,25750,25750,25750,0
20250307,163200,284393136775,25750,25750,25750,25750,0
20250307,163100,284393136775,25750,25750,25750,25750,0
20250307,163000,284393136775,25750,25750,25750,25750,0
20250307,162900,284393136775,25750,25750,25750,25750,0
20250307,162800,284393136775,25750,25750,25750,25750,0
20250307,162700,284393136775,25750,25750,25750,25750,0
20250307,162600,284393136775,25750,25750,25750,25750,0
20250307,162500,284393136775,25750,25750,25750,25750,0
20250307,162400,284393136775,25750,25750,25750,25750,0
20250307,162300,284393136775,25750,25750,25750,25750,0
20250307,162200,284393136775,25750,25750,25750,25750,0
20250307,162100,284393136775,25750,25750,25750,25750,0
20250307,162000,284393136775,25750,25750,25750,25750,0
20250307,161900,284393136775,25750,25750,25750,25750,0
20250307,161800,284393136775,25750,25750,25750,25750,0
20250307,161700,284393136775,25750,25750,25750,25750,0
20250307,161600,284393136775,25750,25750,25750,25750,0
20250307,161500,284393136775,25750,25750,25750,25750,0
20250307,161400,284393136775,25750,25750,25750,25750,0
20250307,161300,284393136775,25750,25750,25750,25750,0
20250307,161200,284393136775,25750,25750,25750,25750,0
20250307,161100,284393136775,25750,25750,25750,25750,0
20250307,161000,284393136775,25750,25750,25750,25750,0
20250307,160900,284393136775,25750,25750,25750,25750,0
20250307,160800,284393136775,25750,25750,25750,25750,77041
20250307,160700,284393136775,25750,25750,25750,25750,0
20250307,160600,284393136775,25750,25750,25750,25750,0
20250307,160500,284393136775,25750,25750,25750,25750,0
20250307,160400,284393136775,25750,25750,25750,25750,0
20250307,160300,284393136775,25750,25750,25750,25750,0
20250307,160200,284393136775,25750,25750,25750,25750,0
20250307,160100,284393136775,25750,25750,25750,25750,0
20250307,160000,284393136775,25750,25750,25750,25750,0
20250307,155900,284393136775,25750,25750,25750,25750,0
20250307,155800,284393136775,25750,25750,25750,25750,0
20250307,155700,284393136775,25750,25750,25750,25750,0
20250307,155600,284393136775,25750,25750,25750,25750,0
20250307,155500,284393136775,25750,25750,25750,25750,0
20250307,155400,284393136775,25750,25750,25750,25750,0
20250307,155300,284393136775,25750,25750,25750,25750,0
20250307,155200,284393136775,25750,25750,25750,25750,0
20250307,155100,284393136775,25750,25750,25750,25750,0
20250307,155000,284393136775,25750,25750,25750,25750,0
20250307,154900,284393136775,25750,25750,25750,25750,0
20250307,154800,284393136775,25750,25750,25750,25750,0
20250307,154700,284393136775,25750,25750,25750,25750,0
20250307,154600,284393136775,25750,25750,25750,25750,0
20250307,154500,284393136775,25750,25750,25750,25750,0
20250307,154400,284393136775,25750,25750,25750,25750,0
20250307,154300,284393136775,25750,25750,25750,25750,0
20250307,154200,284393136775,25750,25750,25750,25750,0
20250307,154100,284393136775,25750,25750,25750,25750,0
20250307,154000,284393136775,25750,25750,25750,25750,0
20250307,153900,284393136775,25750,25750,25750,25750,0
20250307,153800,284393136775,25750,25750,25750,25750,77041
20250307,153700,284393136775,25750,25750,25750,25750,0
20250307,153600,284393136775,25750,25750,25750,25750,0
20250307,153500,284393136775,25750,25750,25750,25750,0
20250307,153400,284393136775,25750,25750,25750,25750,0
20250307,153300,284393136775,25750,25750,25750,25750,0
20250307,153200,284393136775,25750,25750,25750,25750,0
20250307,153100,284393136775,25750,25750,25750,25750,0
20250307,153000,284393136775,25750,25750,25750,25750,77041
20250307,152900,282409331025,25850,25850,25850,25850,0
20250307,152800,282409331025,25850,25850,25850,25850,0
20250307,152700,282409331025,25850,25850,25850,25850,0
20250307,152600,282409331025,25850,25850,25850,25850,0
20250307,152500,282409331025,25850,25850,25850,25850,0
20250307,152400,282409331025,25850,25850,25850,25850,0
20250307,152300,282409331025,25850,25850,25850,25850,0
20250307,152200,282409331025,25850,25850,25850,25850,0
20250307,152100,282409331025,25850,25850,25850,25850,0
20250307,152000,282409331025,25850,25850,25850,25850,0
20250307,151900,282409331025,25850,25800,25850,25750,17773
20250307,151800,281950756050,25800,25850,25850,25750,20526
20250307,151700,281421063675,25800,25850,25900,25800,6242
20250307,151600,281259851125,25850,25850,25900,25800,30045
20250307,151500,280483389050,25850,25900,25950,25800,14304
20250307,151400,280113246000,25900,25925,26000,25900,13102
20250307,151300,279773545575,25925,25950,26000,25900,7375
20250307,151200,279582065800,25950,25950,26000,25950,5545
20250307,151100,279438003125,26000,25975,26050,25950,12720
20250307,151000,279107289800,26000,26000,26000,25950,5928
20250307,150900,278953239450,26000,26000,26050,25900,10039
20250307,150800,278692564575,26000,26000,26050,25950,8840
20250307,150700,278462511100,26050,26000,26050,26000,5032
20250307,150600,278331469250,26000,26000,26050,25950,3857
20250307,150500,278231050700,26000,25950,26050,25900,13451
20250307,150400,277881481225,25950,25950,26000,25900,9666
20250307,150300,277630517750,25950,26000,26000,25950,6111
20250307,150200,277471808200,26000,26000,26050,25950,6326
20250307,150100,277307248500,26000,26050,26100,25950,10064
20250307,150000,277045346850,26050,26100,26100,26000,8774
20250307,145900,276816569650,26100,26000,26100,25950,13538
20250307,145800,276463968425,26000,25950,26050,25900,10641
20250307,145700,276187406425,26000,26000,26000,25900,8531
20250307,145600,275965832550,25950,26000,26050,25950,8837
20250307,145500,275736153725,26050,25950,26050,25900,10891
20250307,145400,275453071850,25950,25975,26000,25900,9255
20250307,145300,275212723100,25950,26050,26050,25950,7048
20250307,145200,275029418200,26050,26000,26050,25950,6762
20250307,145100,274853541100,25950,25950,26050,25950,12953
20250307,145000,274516877300,26000,26050,26050,25950,8344
20250307,144900,274299827775,26050,26050,26100,25950,19799
20250307,144800,273784364150,26050,26000,26100,25950,27638
20250307,144700,273065169100,25950,25950,26000,25900,6512
20250307,144600,272896036075,25950,25900,25950,25900,6032
20250307,144500,272739571125,25950,26000,26000,25900,10822
20250307,144400,272458775475,26000,25950,26000,25900,5978
20250307,144300,272303606675,25950,25950,25950,25900,7794
20250307,144200,272101391825,25900,25900,25950,25850,6199
20250307,144100,271940834525,25900,25950,25950,25900,9875
20250307,144000,271684909650,25900,25900,25950,25850,9729
20250307,143900,271432817275,25900,25850,25900,25800,9058
20250307,143800,271198592350,25900,25900,25975,25850,27437
20250307,143700,270487143025,25900,25900,25950,25850,33915
20250307,143600,269608677250,25900,25700,25900,25700,17519
20250307,143500,269156599925,25700,25800,25800,25700,7904
20250307,143400,268952989650,25800,25800,25800,25700,15277
20250307,143300,268559322625,25800,25750,25800,25700,11899
20250307,143200,268252884475,25700,25650,25750,25600,12512
20250307,143100,267931577100,25650,25650,25700,25600,6900
20250307,143000,267754651000,25650,25550,25650,25550,6631
20250307,142900,267584849575,25600,25550,25600,25500,6565
20250307,142800,267416964125,25600,25600,25600,25550,3210
20250307,142700,267334810650,25600,25550,25600,25550,3619
20250307,142600,267242292550,25600,25600,25650,25550,2557
20250307,142500,267176873900,25600,25575,25650,25550,7248
20250307,142400,266991263425,25575,25450,25600,25450,6540
20250307,142300,266824245825,25500,25500,25600,25500,4669
20250307,142200,266705156600,25600,25600,25600,25500,4368
20250307,142100,266593487900,25550,25650,25650,25550,5596
20250307,142000,266450203300,25650,25575,25650,25550,5488
20250307,141900,266309614200,25600,25600,25650,25550,11599
20250307,141800,266012732975,25600,25550,25600,25500,4929
20250307,141700,265886698050,25550,25550,25600,25450,40590
20250307,141600,264851620700,25550,25600,25600,25550,4339
20250307,141500,264740645025,25600,25550,25600,25450,7710
20250307,141400,264543784125,25525,25400,25550,25400,10604
20250307,141300,264274013925,25400,25450,25450,25400,7905
20250307,141200,264073153100,25450,25600,25600,25400,27693
20250307,141100,263368100775,25600,25600,25600,25550,8311
20250307,141000,263155493525,25550,25550,25600,25500,20083
20250307,140900,262642139125,25450,25550,25600,25450,13961
20250307,140800,262285485225,25600,25550,25650,25450,25130
20250307,140700,261643544525,25500,25500,25550,25500,6343
20250307,140600,261481767925,25550,25450,25550,25450,16021
20250307,140500,261073575050,25450,25550,25550,25400,37699
20250307,140400,260113472050,25550,25500,25550,25500,19633
20250307,140300,259612565150,25500,25600,25700,25500,37072
20250307,140200,258664222250,25650,25700,25700,25600,21203
20250307,140100,258120806675,25700,25750,25750,25650,6769
20250307,140000,257946866850,25700,25750,25750,25700,8274
20250307,135900,257734001100,25750,25600,25750,25600,19934
20250307,135800,257222801475,25600,25700,25700,25600,43735
20250307,135700,256101630175,25700,25700,25750,25650,15617
20250307,135600,255700243775,25750,25700,25750,25650,22258
20250307,135500,255128751150,25700,25750,25750,25700,22437
20250307,135400,254552090975,25750,25850,25850,25700,48408
20250307,135300,253305069300,25850,25850,25900,25800,16022
20250307,135200,252890923650,25875,25950,25950,25850,5190
20250307,135100,252756473800,25950,25950,25950,25900,7959
20250307,135000,252550269500,25950,25950,26000,25900,5147
20250307,134900,252416653425,25950,25950,25950,25900,7036
20250307,134800,252234246650,25950,25950,25950,25900,2472
20250307,134700,252170179550,25900,25900,25950,25900,3254
20250307,134600,252085841800,25950,26000,26050,25900,10944
20250307,134500,251801558425,26000,26100,26100,26000,8264
20250307,134400,251586316475,26075,26100,26100,26050,3007
20250307,134300,251507934850,26100,26100,26100,26050,2946
20250307,134200,251431089150,26100,26075,26100,26050,3090
20250307,134100,251350543400,26050,26050,26100,26000,5470
20250307,134000,251208109875,26050,26050,26050,26000,3071
20250307,133900,251128209875,26050,26050,26050,26000,3582
20250307,133800,251035031550,26050,26000,26050,26000,2510
20250307,133700,250969705450,26000,26100,26150,26000,9621
20250307,133600,250718720200,26150,26100,26150,26050,9696
20250307,133500,250465548075,26100,25950,26100,25950,15405
20250307,133400,250064765850,26000,25975,26000,25950,8246
20250307,133300,249850695625,25950,25950,26000,25900,4945
20250307,133200,249722306875,25900,25950,26000,25900,5887
20250307,133100,249569647075,25950,25900,26000,25850,12393
20250307,133000,249248514600,25900,25950,25950,25900,6056
20250307,132900,249091635100,25900,25950,26000,25900,9433
20250307,132800,248847204650,25950,25900,26000,25900,7184
20250307,132700,248660725850,25900,26000,26000,25900,11739
20250307,132600,248356192675,25950,26000,26050,25950,4593
20250307,132500,248236806650,26000,26050,26050,26000,3938
20250307,132400,248134354375,26050,25950,26050,25950,11310
20250307,132300,247840288700,25950,25900,26000,25900,7196
20250307,132200,247653647800,25900,25950,25950,25900,5364
20250307,132100,247514610275,25950,25950,25950,25900,7692
20250307,132000,247315080125,25900,25850,25950,25850,13256
20250307,131900,246971907000,25850,25900,25900,25800,13773
20250307,131800,246615862275,25900,25900,25950,25800,29656
20250307,131700,245848688150,25900,25975,26000,25850,34455
20250307,131600,244955762025,25950,26000,26000,25950,5304
20250307,131500,244818073075,26000,25950,26000,25950,17141
20250307,131400,244373156425,25950,26000,26050,25950,24596
20250307,131300,243733776250,26000,26050,26100,26000,11837
20250307,131200,243425465075,26050,26150,26150,26050,5607
20250307,131100,243279089925,26100,26150,26250,26100,3443
20250307,131000,243189079925,26250,26200,26250,26150,4386
20250307,130900,243074184100,26250,26250,26300,26200,2787
20250307,130800,243001022850,26200,26200,26300,26200,8376
20250307,130700,242781267700,26250,26200,26300,26150,9201
20250307,130600,242539730050,26250,26100,26250,26100,13857
20250307,130500,242176954475,26100,26150,26200,26100,3498
20250307,130400,242085524075,26150,26200,26200,26150,1850
20250307,130300,242037098025,26200,26100,26200,26100,4579
20250307,130200,241917370900,26100,26100,26150,26050,5159
20250307,130100,241782727400,26100,26150,26150,26050,4315
20250307,130000,241670061475,26150,26075,26175,26050,11714
20250307,125900,241364461750,26075,26100,26150,26050,17791
20250307,125800,240900704050,26100,26150,26200,26100,12393
20250307,125700,240576864125,26150,26200,26200,26150,3394
20250307,125600,240488004825,26200,26250,26300,26150,6899
20250307,125500,240307054525,26250,26300,26300,26250,4170
20250307,125400,240197523400,26300,26225,26300,26200,3078
20250307,125300,240116723275,26200,26250,26300,26200,5951
20250307,125200,239960602550,26200,26250,26250,26200,4027
20250307,125100,239854903600,26200,26200,26250,26150,4096
20250307,125000,239747562800,26200,26150,26250,26100,14061
20250307,124900,239379421500,26100,26150,26150,26050,5241
20250307,124800,239242600550,26150,26100,26150,26100,4924
20250307,124700,239114055325,26100,26100,26150,26100,5036
20250307,124600,238982602675,26100,26100,26125,26100,3241
20250307,124500,238897998200,26100,26200,26200,26100,5080
20250307,124400,238765145225,26200,26100,26200,26100,5122
20250307,124300,238631222250,26100,26100,26150,26050,7102
20250307,124200,238445851100,26100,26100,26150,26050,9584
20250307,124100,238195872300,26100,26200,26200,26100,6322
20250307,124000,238030671600,26150,26100,26200,26100,9002
20250307,123900,237795210775,26100,26100,26150,26050,16375
20250307,123800,237367956550,26100,26150,26200,26100,15242
20250307,123700,236970063875,26150,26150,26200,26050,29800
20250307,123600,236191539075,26150,26250,26250,26150,7719
20250307,123500,235989330025,26200,26250,26250,26200,5307
20250307,123400,235850245725,26250,26250,26300,26200,6771
20250307,123300,235672621900,26250,26350,26350,26250,4096
20250307,123200,235564993125,26300,26300,26350,26300,3423
20250307,123100,235474941975,26300,26300,26350,26300,2265
20250307,123000,235415343925,26350,26300,26350,26250,7857
20250307,122900,235208675525,26300,26250,26300,26200,7133
20250307,122800,235021542525,26250,26250,26300,26200,8520
20250307,122700,234797971100,26300,26350,26350,26250,6577
20250307,122600,234625005450,26350,26300,26350,26300,1736
20250307,122500,234579301000,26300,26350,26350,26300,2666
20250307,122400,234509112700,26300,26325,26350,26300,2105
20250307,122300,234453704150,26300,26350,26350,26300,3818
20250307,122200,234353177400,26350,26300,26350,26250,7953
20250307,122100,234144000075,26300,26300,26350,26250,6155
20250307,122000,233982096700,26300,26350,26350,26300,3706
20250307,121900,233884521625,26300,26300,26350,26250,8044
20250307,121800,233672922625,26300,26300,26300,26250,3903
20250307,121700,233570385825,26300,26300,26300,26250,4367
20250307,121600,233455605975,26300,26400,26400,26250,11350
20250307,121500,233156710125,26400,26250,26400,26250,10454
20250307,121400,232881507925,26250,26250,26300,26200,9850
20250307,121300,232622823400,26250,26150,26250,26150,13027
20250307,121200,232281519175,26150,26150,26200,26100,12397
20250307,121100,231957359625,26150,26200,26250,26100,39285
20250307,121000,230929807400,26225,26300,26300,26200,17863
20250307,120900,230461090575,26300,26350,26350,26250,11896
20250307,120800,230148285175,26300,26300,26350,26250,7637
20250307,120700,229947373825,26300,26300,26350,26250,13629
20250307,120600,229588954425,26300,26300,26350,26250,10008
20250307,120500,229325722775,26350,26400,26400,26300,6210
20250307,120400,229162025175,26400,26350,26400,26350,6867
20250307,120300,228980905175,26400,26300,26400,26250,15442
20250307,120200,228574286925,26300,26325,26350,26200,39106
20250307,120100,227546734300,26300,26450,26450,26300,18591
20250307,120000,227056805875,26450,26550,26550,26400,9745
20250307,115900,226798648825,26450,26450,26650,26425,44785
20250307,115800,225610080175,26450,26475,26500,26450,9365
20250307,115700,225362312325,26450,26450,26500,26400,12177
20250307,115600,225040453475,26450,26450,26500,26350,14948
20250307,115500,224645401850,26400,26425,26500,26400,12411
20250307,115400,224317371725,26425,26450,26500,26400,12930
20250307,115300,223975481550,26450,26350,26450,26350,15184
20250307,115200,223575067025,26350,26500,26500,26350,26290
20250307,115100,222880743875,26450,26400,26500,26250,32258
20250307,115000,222030104225,26400,26450,26500,26250,64249
20250307,114900,220337072925,26450,26700,26750,26450,76368
20250307,114800,218305729000,26750,26700,26750,26650,16577
20250307,114700,217863045750,26700,26800,26850,26650,62749
20250307,114600,216186233750,26750,26700,26850,26650,66417
20250307,114500,214409347350,26650,26650,26700,26600,27059
20250307,114400,213688212500,26650,26750,26800,26600,62529
20250307,114300,212016977100,26800,26700,26800,26600,81565
20250307,114200,209836823325,26700,26600,26700,26600,38468
20250307,114100,208811110975,26650,26400,26750,26400,108302
20250307,114000,205926832375,26400,26500,26500,26400,9706
20250307,113900,205669984475,26500,26575,26600,26450,23465
20250307,113800,205047642275,26575,26600,26600,26500,36565
20250307,113700,204076396375,26600,26550,26600,26500,19275
20250307,113600,203564332675,26550,26550,26600,26450,32291
20250307,113500,202707259875,26600,26400,26600,26400,37330
20250307,113400,201716980775,26450,26400,26450,26400,4726
20250307,113300,201592151925,26400,26400,26450,26350,9035
20250307,113200,201353511000,26450,26350,26450,26350,11192
20250307,113100,201058098200,26350,26350,26400,26250,27042
20250307,113000,200346248500,26350,26500,26500,26350,25658
20250307,112900,199667692525,26500,26500,26550,26400,31543
20250307,112800,198832377400,26450,26600,26600,26450,50394
20250307,112700,197494496200,26600,26500,26600,26450,43751
20250307,112600,196333926450,26450,26500,26500,26450,21717
20250307,112500,195758828025,26500,26400,26500,26350,41362
20250307,112400,194666767775,26400,26550,26600,26350,50382
20250307,112300,193333071100,26550,26500,26550,26350,79370
20250307,112200,191231918500,26450,26400,26500,26350,87356
20250307,112100,188920495775,26400,26300,26400,26250,39055
20250307,112000,187892023375,26275,26300,26300,26250,11940
20250307,111900,187578261375,26300,26250,26350,26200,29156
20250307,111800,186812219525,26250,26125,26300,26100,65679
20250307,111700,185090187625,26100,26150,26150,26100,6706
20250307,111600,184914922425,26100,26100,26150,26000,16086
20250307,111500,184495281950,26050,26100,26150,26050,19715
20250307,111400,183981002350,26100,26100,26150,26050,11588
20250307,111300,183678528150,26100,26200,26200,26050,24348
20250307,111200,183042274450,26200,26050,26200,26050,50367
20250307,111100,181725112025,26075,26050,26100,25950,20942
20250307,111000,181179905375,26050,25950,26050,25900,25926
20250307,110900,180505940925,25900,25900,25950,25850,7319
20250307,110800,180316431675,25900,25950,25950,25850,7096
20250307,110700,180132557275,25900,25900,25950,25850,11201
20250307,110600,179842355650,25850,25900,25900,25850,8665
20250307,110500,179617979100,25900,25850,25950,25850,7789
20250307,110400,179416301000,25900,25750,25900,25750,13630
20250307,110300,179064107900,25800,25750,25800,25700,16773
20250307,110200,178632418400,25750,25750,25800,25700,13740
20250307,110100,178278703200,25750,25775,25800,25700,18708
20250307,110000,177796856775,25775,25900,25950,25750,27815
20250307,105900,177078374275,25900,25950,25950,25900,14913
20250307,105800,176691547150,25900,25900,25950,25850,15529
20250307,105700,176289864900,25850,25850,25950,25850,8863
20250307,105600,176060336750,25850,25800,25900,25800,24666
20250307,105500,175423222200,25850,25800,25850,25700,24783
20250307,105400,174784280350,25750,25850,25850,25700,36208
20250307,105300,173851781425,25850,25800,25850,25750,16039
20250307,105200,173437970575,25800,25850,25900,25700,57229
20250307,105100,171962479550,25800,26000,26050,25800,25221
20250307,105000,171308730875,26050,26100,26150,26000,27874
20250307,104900,170582046525,26150,25950,26150,25900,73401
20250307,104800,168667550725,25950,25850,25950,25800,24433
20250307,104700,168035602950,25850,25900,25900,25750,26547
20250307,104600,167349908950,25850,25900,25900,25750,31468
20250307,104500,166537316825,25900,25950,25950,25850,8221
20250307,104400,166324379950,25900,25800,25950,25800,21298
20250307,104300,165773529775,25800,25950,25950,25800,37009
20250307,104200,164815916825,25950,25900,26050,25900,17781
20250307,104100,164354207875,25950,25900,25950,25900,10628
20250307,104000,164078800200,25900,26100,26150,25900,26034
20250307,103900,163402713575,26100,26100,26150,26050,10247
20250307,103800,163135332000,26100,26100,26150,26050,15174
20250307,103700,162739059100,26100,26000,26100,25950,12782
20250307,103600,162406284025,26000,25950,26000,25900,11774
20250307,103500,162100812350,26000,26100,26150,25900,33526
20250307,103400,161229294250,26150,25975,26150,25950,31220
20250307,103300,160415389325,25950,25950,26000,25950,13680
20250307,103200,160060306525,25950,26000,26000,25900,20611
20250307,103100,159525702600,25950,26100,26100,25900,45537
20250307,103000,158341967550,26100,26050,26100,25900,36422
20250307,102900,157395965475,26000,26100,26200,25900,121641
20250307,102800,154231467775,26150,26275,26300,26100,48764
20250307,102700,152955647150,26275,26350,26350,26150,62634
20250307,102600,151310541150,26350,26600,26600,26300,166012
20250307,102500,146920599775,26600,26350,26650,26300,248988
20250307,102400,140325442375,26350,26350,26350,26350,0
20250307,102300,140325442375,26350,26350,26350,26350,0
20250307,102200,140325442375,26350,26300,26350,26200,78985
20250307,102100,138247614700,26350,26200,26350,26150,84606
20250307,102000,136023188875,26200,26250,26300,26150,31669
20250307,101900,135192647725,26300,26100,26300,26050,39228
20250307,101800,134164151575,26100,26150,26250,26000,33588
20250307,101700,133287321750,26200,26100,26300,26100,82568
20250307,101600,131123119375,26150,26200,26250,26100,45009
20250307,101500,129944279450,26100,26050,26200,26000,56192
20250307,101400,128477686700,26050,26000,26150,25950,59980
20250307,101300,126914327375,25950,25900,26000,25850,24828
20250307,101200,126270424550,25900,25850,25900,25850,9037
20250307,101100,126036481850,25900,25800,25900,25700,18043
20250307,101000,125571222875,25800,25700,25800,25650,37841
20250307,100900,124598415975,25700,25800,25900,25700,27956
20250307,100800,123878034300,25850,25850,26000,25800,24157
20250307,100700,123252999550,25850,25750,25950,25750,24559
20250307,100600,122618335425,25750,25950,26050,25750,44146
20250307,100500,121475658400,26000,25950,26000,25850,26733
20250307,100400,120782502575,25950,25850,26000,25750,45060
20250307,100300,119618376000,25800,25950,26150,25800,92398
20250307,100200,117222532150,25950,26300,26300,25900,123719
20250307,100100,113999539550,26250,26150,26350,26150,86964
20250307,100000,111716602125,26200,26100,26300,26050,95719
20250307,095900,109210236950,26100,26350,26350,26050,143421
20250307,095800,105449088175,26350,25850,26350,25800,315215
20250307,095700,97216241725,25850,25800,25850,25750,24584
20250307,095600,96582170700,25800,25800,25850,25700,25794
20250307,095500,95917156725,25750,25850,25850,25700,19551
20250307,095400,95413612350,25850,25700,25900,25700,45543
20250307,095300,94237098450,25700,25850,25900,25650,48849
20250307,095200,92979271075,25800,25850,26000,25800,105846
20250307,095100,90235104300,25900,25900,25900,25800,57023
20250307,095000,88760766325,25850,25850,25900,25650,91547
20250307,094900,86397725700,25850,25650,25850,25600,100849
20250307,094800,83797531250,25650,25550,25700,25500,72351
20250307,094700,81942860725,25550,25600,25600,25450,20310
20250307,094600,81424700325,25550,25575,25600,25500,22109
20250307,094500,80859629375,25550,25550,25600,25450,28860
20250307,094400,80122563800,25550,25500,25550,25400,19388
20250307,094300,79628606700,25500,25550,25550,25400,20610
20250307,094200,79103224225,25550,25425,25600,25400,45554
20250307,094100,77941219150,25450,25200,25500,25150,35122
20250307,094000,77051421875,25250,25300,25350,25200,7764
20250307,093900,76855270575,25300,25250,25350,25150,11620
20250307,093800,76561704325,25200,25250,25250,25100,26247
20250307,093700,75901231525,25250,25350,25350,25200,16341
20250307,093600,75487807750,25350,25150,25350,25100,25450
20250307,093500,74846480450,25150,25150,25200,25100,29415
20250307,093400,74106705350,25150,25300,25350,25150,37555
20250307,093300,73159668775,25250,25350,25350,25200,38147
20250307,093200,72196310550,25350,25350,25400,25250,26549
20250307,093100,71524433450,25400,25650,25650,25350,49463
20250307,093000,70265607775,25600,25500,25650,25450,20455
20250307,092900,69742890600,25550,25600,25650,25450,47584
20250307,092800,68526204650,25600,25500,25650,25450,40095
20250307,092700,67500926675,25450,25350,25600,25300,72886
20250307,092600,65643644375,25350,25200,25350,25200,16037
20250307,092500,65238528225,25200,25300,25400,25200,33775
20250307,092400,64383875525,25250,25350,25350,25200,19845
20250307,092300,63882382350,25300,25300,25350,25200,16219
20250307,092200,63472648825,25350,25300,25400,25250,19549
20250307,092100,62977831000,25300,25400,25500,25200,47289
20250307,092000,61776014900,25400,25200,25400,25150,35478
20250307,091900,60881476750,25200,25100,25350,25100,40874
20250307,091800,59849759525,25150,25500,25550,25100,117174
20250307,091700,56891455425,25500,25350,25550,25300,73827
20250307,091600,55016193875,25400,25550,25650,25250,146506
20250307,091500,51290115400,25550,25950,26000,25550,191957
20250307,091400,46322748450,25950,25650,26150,25600,297997
20250307,091300,38593580250,25650,25825,25850,25500,122958
20250307,091200,35437652350,25850,25550,25900,25500,266811
20250307,091100,28561290650,25550,25150,25600,25100,170280
20250307,091000,24239912875,25150,24950,25150,24850,53518
20250307,090900,22905469275,24900,25050,25050,24850,35207
20250307,090800,22026339250,25050,24850,25050,24800,30313
20250307,090700,21270822475,24900,25100,25250,24700,80211
20250307,090600,19272248400,25200,25150,25400,25100,203988
20250307,090500,14115200225,25200,25100,25200,25000,145335
20250307,090400,10462662350,25100,24600,25150,24600,118754
20250307,090300,7509667550,24650,24550,24700,24550,50039
20250307,090200,6277630950,24550,24350,24600,24300,47382
20250307,090100,5117536550,24350,24100,24400,24050,79703
20250307,090000,3183174250,24100,24000,24150,23800,132369
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 190800 284393136775 25750 25750 25750 25750 77041
3 20250307 190700 284393136775 25750 25750 25750 25750 0
4 20250307 190600 284393136775 25750 25750 25750 25750 0
5 20250307 190500 284393136775 25750 25750 25750 25750 0
6 20250307 190400 284393136775 25750 25750 25750 25750 0
7 20250307 190300 284393136775 25750 25750 25750 25750 0
8 20250307 190200 284393136775 25750 25750 25750 25750 0
9 20250307 190100 284393136775 25750 25750 25750 25750 0
10 20250307 190000 284393136775 25750 25750 25750 25750 0
11 20250307 185900 284393136775 25750 25750 25750 25750 0
12 20250307 185800 284393136775 25750 25750 25750 25750 0
13 20250307 185700 284393136775 25750 25750 25750 25750 0
14 20250307 185600 284393136775 25750 25750 25750 25750 0
15 20250307 185500 284393136775 25750 25750 25750 25750 0
16 20250307 185400 284393136775 25750 25750 25750 25750 0
17 20250307 185300 284393136775 25750 25750 25750 25750 0
18 20250307 185200 284393136775 25750 25750 25750 25750 0
19 20250307 185100 284393136775 25750 25750 25750 25750 0
20 20250307 185000 284393136775 25750 25750 25750 25750 0
21 20250307 184900 284393136775 25750 25750 25750 25750 0
22 20250307 184800 284393136775 25750 25750 25750 25750 0
23 20250307 184700 284393136775 25750 25750 25750 25750 0
24 20250307 184600 284393136775 25750 25750 25750 25750 0
25 20250307 184500 284393136775 25750 25750 25750 25750 0
26 20250307 184400 284393136775 25750 25750 25750 25750 0
27 20250307 184300 284393136775 25750 25750 25750 25750 0
28 20250307 184200 284393136775 25750 25750 25750 25750 0
29 20250307 184100 284393136775 25750 25750 25750 25750 0
30 20250307 184000 284393136775 25750 25750 25750 25750 0
31 20250307 183900 284393136775 25750 25750 25750 25750 0
32 20250307 183800 284393136775 25750 25750 25750 25750 77041
33 20250307 183700 284393136775 25750 25750 25750 25750 0
34 20250307 183600 284393136775 25750 25750 25750 25750 0
35 20250307 183500 284393136775 25750 25750 25750 25750 0
36 20250307 183400 284393136775 25750 25750 25750 25750 0
37 20250307 183300 284393136775 25750 25750 25750 25750 0
38 20250307 183200 284393136775 25750 25750 25750 25750 0
39 20250307 183100 284393136775 25750 25750 25750 25750 0
40 20250307 183000 284393136775 25750 25750 25750 25750 0
41 20250307 182900 284393136775 25750 25750 25750 25750 0
42 20250307 182800 284393136775 25750 25750 25750 25750 0
43 20250307 182700 284393136775 25750 25750 25750 25750 0
44 20250307 182600 284393136775 25750 25750 25750 25750 0
45 20250307 182500 284393136775 25750 25750 25750 25750 0
46 20250307 182400 284393136775 25750 25750 25750 25750 0
47 20250307 182300 284393136775 25750 25750 25750 25750 0
48 20250307 182200 284393136775 25750 25750 25750 25750 0
49 20250307 182100 284393136775 25750 25750 25750 25750 0
50 20250307 182000 284393136775 25750 25750 25750 25750 0
51 20250307 181900 284393136775 25750 25750 25750 25750 0
52 20250307 181800 284393136775 25750 25750 25750 25750 0
53 20250307 181700 284393136775 25750 25750 25750 25750 0
54 20250307 181600 284393136775 25750 25750 25750 25750 0
55 20250307 181500 284393136775 25750 25750 25750 25750 0
56 20250307 181400 284393136775 25750 25750 25750 25750 0
57 20250307 181300 284393136775 25750 25750 25750 25750 0
58 20250307 181200 284393136775 25750 25750 25750 25750 0
59 20250307 181100 284393136775 25750 25750 25750 25750 0
60 20250307 181000 284393136775 25750 25750 25750 25750 0
61 20250307 180900 284393136775 25750 25750 25750 25750 0
62 20250307 180800 284393136775 25750 25750 25750 25750 77041
63 20250307 180700 284393136775 25750 25750 25750 25750 0
64 20250307 180600 284393136775 25750 25750 25750 25750 0
65 20250307 180500 284393136775 25750 25750 25750 25750 0
66 20250307 180400 284393136775 25750 25750 25750 25750 0
67 20250307 180300 284393136775 25750 25750 25750 25750 0
68 20250307 180200 284393136775 25750 25750 25750 25750 0
69 20250307 180100 284393136775 25750 25750 25750 25750 0
70 20250307 180000 284393136775 25750 25750 25750 25750 0
71 20250307 175900 284393136775 25750 25750 25750 25750 0
72 20250307 175800 284393136775 25750 25750 25750 25750 0
73 20250307 175700 284393136775 25750 25750 25750 25750 0
74 20250307 175600 284393136775 25750 25750 25750 25750 0
75 20250307 175500 284393136775 25750 25750 25750 25750 0
76 20250307 175400 284393136775 25750 25750 25750 25750 0
77 20250307 175300 284393136775 25750 25750 25750 25750 0
78 20250307 175200 284393136775 25750 25750 25750 25750 0
79 20250307 175100 284393136775 25750 25750 25750 25750 0
80 20250307 175000 284393136775 25750 25750 25750 25750 0
81 20250307 174900 284393136775 25750 25750 25750 25750 0
82 20250307 174800 284393136775 25750 25750 25750 25750 0
83 20250307 174700 284393136775 25750 25750 25750 25750 0
84 20250307 174600 284393136775 25750 25750 25750 25750 0
85 20250307 174500 284393136775 25750 25750 25750 25750 0
86 20250307 174400 284393136775 25750 25750 25750 25750 0
87 20250307 174300 284393136775 25750 25750 25750 25750 0
88 20250307 174200 284393136775 25750 25750 25750 25750 0
89 20250307 174100 284393136775 25750 25750 25750 25750 0
90 20250307 174000 284393136775 25750 25750 25750 25750 0
91 20250307 173900 284393136775 25750 25750 25750 25750 0
92 20250307 173800 284393136775 25750 25750 25750 25750 77041
93 20250307 173700 284393136775 25750 25750 25750 25750 0
94 20250307 173600 284393136775 25750 25750 25750 25750 0
95 20250307 173500 284393136775 25750 25750 25750 25750 0
96 20250307 173400 284393136775 25750 25750 25750 25750 0
97 20250307 173300 284393136775 25750 25750 25750 25750 0
98 20250307 173200 284393136775 25750 25750 25750 25750 0
99 20250307 173100 284393136775 25750 25750 25750 25750 0
100 20250307 173000 284393136775 25750 25750 25750 25750 0
101 20250307 172900 284393136775 25750 25750 25750 25750 0
102 20250307 172800 284393136775 25750 25750 25750 25750 0
103 20250307 172700 284393136775 25750 25750 25750 25750 0
104 20250307 172600 284393136775 25750 25750 25750 25750 0
105 20250307 172500 284393136775 25750 25750 25750 25750 0
106 20250307 172400 284393136775 25750 25750 25750 25750 0
107 20250307 172300 284393136775 25750 25750 25750 25750 0
108 20250307 172200 284393136775 25750 25750 25750 25750 0
109 20250307 172100 284393136775 25750 25750 25750 25750 0
110 20250307 172000 284393136775 25750 25750 25750 25750 0
111 20250307 171900 284393136775 25750 25750 25750 25750 0
112 20250307 171800 284393136775 25750 25750 25750 25750 0
113 20250307 171700 284393136775 25750 25750 25750 25750 0
114 20250307 171600 284393136775 25750 25750 25750 25750 0
115 20250307 171500 284393136775 25750 25750 25750 25750 0
116 20250307 171400 284393136775 25750 25750 25750 25750 0
117 20250307 171300 284393136775 25750 25750 25750 25750 0
118 20250307 171200 284393136775 25750 25750 25750 25750 0
119 20250307 171100 284393136775 25750 25750 25750 25750 0
120 20250307 171000 284393136775 25750 25750 25750 25750 0
121 20250307 170900 284393136775 25750 25750 25750 25750 0
122 20250307 170800 284393136775 25750 25750 25750 25750 77041
123 20250307 170700 284393136775 25750 25750 25750 25750 0
124 20250307 170600 284393136775 25750 25750 25750 25750 0
125 20250307 170500 284393136775 25750 25750 25750 25750 0
126 20250307 170400 284393136775 25750 25750 25750 25750 0
127 20250307 170300 284393136775 25750 25750 25750 25750 0
128 20250307 170200 284393136775 25750 25750 25750 25750 0
129 20250307 170100 284393136775 25750 25750 25750 25750 0
130 20250307 170000 284393136775 25750 25750 25750 25750 0
131 20250307 165900 284393136775 25750 25750 25750 25750 0
132 20250307 165800 284393136775 25750 25750 25750 25750 0
133 20250307 165700 284393136775 25750 25750 25750 25750 0
134 20250307 165600 284393136775 25750 25750 25750 25750 0
135 20250307 165500 284393136775 25750 25750 25750 25750 0
136 20250307 165400 284393136775 25750 25750 25750 25750 0
137 20250307 165300 284393136775 25750 25750 25750 25750 0
138 20250307 165200 284393136775 25750 25750 25750 25750 0
139 20250307 165100 284393136775 25750 25750 25750 25750 0
140 20250307 165000 284393136775 25750 25750 25750 25750 0
141 20250307 164900 284393136775 25750 25750 25750 25750 0
142 20250307 164800 284393136775 25750 25750 25750 25750 0
143 20250307 164700 284393136775 25750 25750 25750 25750 0
144 20250307 164600 284393136775 25750 25750 25750 25750 0
145 20250307 164500 284393136775 25750 25750 25750 25750 0
146 20250307 164400 284393136775 25750 25750 25750 25750 0
147 20250307 164300 284393136775 25750 25750 25750 25750 0
148 20250307 164200 284393136775 25750 25750 25750 25750 0
149 20250307 164100 284393136775 25750 25750 25750 25750 0
150 20250307 164000 284393136775 25750 25750 25750 25750 0
151 20250307 163900 284393136775 25750 25750 25750 25750 0
152 20250307 163800 284393136775 25750 25750 25750 25750 77041
153 20250307 163700 284393136775 25750 25750 25750 25750 0
154 20250307 163600 284393136775 25750 25750 25750 25750 0
155 20250307 163500 284393136775 25750 25750 25750 25750 0
156 20250307 163400 284393136775 25750 25750 25750 25750 0
157 20250307 163300 284393136775 25750 25750 25750 25750 0
158 20250307 163200 284393136775 25750 25750 25750 25750 0
159 20250307 163100 284393136775 25750 25750 25750 25750 0
160 20250307 163000 284393136775 25750 25750 25750 25750 0
161 20250307 162900 284393136775 25750 25750 25750 25750 0
162 20250307 162800 284393136775 25750 25750 25750 25750 0
163 20250307 162700 284393136775 25750 25750 25750 25750 0
164 20250307 162600 284393136775 25750 25750 25750 25750 0
165 20250307 162500 284393136775 25750 25750 25750 25750 0
166 20250307 162400 284393136775 25750 25750 25750 25750 0
167 20250307 162300 284393136775 25750 25750 25750 25750 0
168 20250307 162200 284393136775 25750 25750 25750 25750 0
169 20250307 162100 284393136775 25750 25750 25750 25750 0
170 20250307 162000 284393136775 25750 25750 25750 25750 0
171 20250307 161900 284393136775 25750 25750 25750 25750 0
172 20250307 161800 284393136775 25750 25750 25750 25750 0
173 20250307 161700 284393136775 25750 25750 25750 25750 0
174 20250307 161600 284393136775 25750 25750 25750 25750 0
175 20250307 161500 284393136775 25750 25750 25750 25750 0
176 20250307 161400 284393136775 25750 25750 25750 25750 0
177 20250307 161300 284393136775 25750 25750 25750 25750 0
178 20250307 161200 284393136775 25750 25750 25750 25750 0
179 20250307 161100 284393136775 25750 25750 25750 25750 0
180 20250307 161000 284393136775 25750 25750 25750 25750 0
181 20250307 160900 284393136775 25750 25750 25750 25750 0
182 20250307 160800 284393136775 25750 25750 25750 25750 77041
183 20250307 160700 284393136775 25750 25750 25750 25750 0
184 20250307 160600 284393136775 25750 25750 25750 25750 0
185 20250307 160500 284393136775 25750 25750 25750 25750 0
186 20250307 160400 284393136775 25750 25750 25750 25750 0
187 20250307 160300 284393136775 25750 25750 25750 25750 0
188 20250307 160200 284393136775 25750 25750 25750 25750 0
189 20250307 160100 284393136775 25750 25750 25750 25750 0
190 20250307 160000 284393136775 25750 25750 25750 25750 0
191 20250307 155900 284393136775 25750 25750 25750 25750 0
192 20250307 155800 284393136775 25750 25750 25750 25750 0
193 20250307 155700 284393136775 25750 25750 25750 25750 0
194 20250307 155600 284393136775 25750 25750 25750 25750 0
195 20250307 155500 284393136775 25750 25750 25750 25750 0
196 20250307 155400 284393136775 25750 25750 25750 25750 0
197 20250307 155300 284393136775 25750 25750 25750 25750 0
198 20250307 155200 284393136775 25750 25750 25750 25750 0
199 20250307 155100 284393136775 25750 25750 25750 25750 0
200 20250307 155000 284393136775 25750 25750 25750 25750 0
201 20250307 154900 284393136775 25750 25750 25750 25750 0
202 20250307 154800 284393136775 25750 25750 25750 25750 0
203 20250307 154700 284393136775 25750 25750 25750 25750 0
204 20250307 154600 284393136775 25750 25750 25750 25750 0
205 20250307 154500 284393136775 25750 25750 25750 25750 0
206 20250307 154400 284393136775 25750 25750 25750 25750 0
207 20250307 154300 284393136775 25750 25750 25750 25750 0
208 20250307 154200 284393136775 25750 25750 25750 25750 0
209 20250307 154100 284393136775 25750 25750 25750 25750 0
210 20250307 154000 284393136775 25750 25750 25750 25750 0
211 20250307 153900 284393136775 25750 25750 25750 25750 0
212 20250307 153800 284393136775 25750 25750 25750 25750 77041
213 20250307 153700 284393136775 25750 25750 25750 25750 0
214 20250307 153600 284393136775 25750 25750 25750 25750 0
215 20250307 153500 284393136775 25750 25750 25750 25750 0
216 20250307 153400 284393136775 25750 25750 25750 25750 0
217 20250307 153300 284393136775 25750 25750 25750 25750 0
218 20250307 153200 284393136775 25750 25750 25750 25750 0
219 20250307 153100 284393136775 25750 25750 25750 25750 0
220 20250307 153000 284393136775 25750 25750 25750 25750 77041
221 20250307 152900 282409331025 25850 25850 25850 25850 0
222 20250307 152800 282409331025 25850 25850 25850 25850 0
223 20250307 152700 282409331025 25850 25850 25850 25850 0
224 20250307 152600 282409331025 25850 25850 25850 25850 0
225 20250307 152500 282409331025 25850 25850 25850 25850 0
226 20250307 152400 282409331025 25850 25850 25850 25850 0
227 20250307 152300 282409331025 25850 25850 25850 25850 0
228 20250307 152200 282409331025 25850 25850 25850 25850 0
229 20250307 152100 282409331025 25850 25850 25850 25850 0
230 20250307 152000 282409331025 25850 25850 25850 25850 0
231 20250307 151900 282409331025 25850 25800 25850 25750 17773
232 20250307 151800 281950756050 25800 25850 25850 25750 20526
233 20250307 151700 281421063675 25800 25850 25900 25800 6242
234 20250307 151600 281259851125 25850 25850 25900 25800 30045
235 20250307 151500 280483389050 25850 25900 25950 25800 14304
236 20250307 151400 280113246000 25900 25925 26000 25900 13102
237 20250307 151300 279773545575 25925 25950 26000 25900 7375
238 20250307 151200 279582065800 25950 25950 26000 25950 5545
239 20250307 151100 279438003125 26000 25975 26050 25950 12720
240 20250307 151000 279107289800 26000 26000 26000 25950 5928
241 20250307 150900 278953239450 26000 26000 26050 25900 10039
242 20250307 150800 278692564575 26000 26000 26050 25950 8840
243 20250307 150700 278462511100 26050 26000 26050 26000 5032
244 20250307 150600 278331469250 26000 26000 26050 25950 3857
245 20250307 150500 278231050700 26000 25950 26050 25900 13451
246 20250307 150400 277881481225 25950 25950 26000 25900 9666
247 20250307 150300 277630517750 25950 26000 26000 25950 6111
248 20250307 150200 277471808200 26000 26000 26050 25950 6326
249 20250307 150100 277307248500 26000 26050 26100 25950 10064
250 20250307 150000 277045346850 26050 26100 26100 26000 8774
251 20250307 145900 276816569650 26100 26000 26100 25950 13538
252 20250307 145800 276463968425 26000 25950 26050 25900 10641
253 20250307 145700 276187406425 26000 26000 26000 25900 8531
254 20250307 145600 275965832550 25950 26000 26050 25950 8837
255 20250307 145500 275736153725 26050 25950 26050 25900 10891
256 20250307 145400 275453071850 25950 25975 26000 25900 9255
257 20250307 145300 275212723100 25950 26050 26050 25950 7048
258 20250307 145200 275029418200 26050 26000 26050 25950 6762
259 20250307 145100 274853541100 25950 25950 26050 25950 12953
260 20250307 145000 274516877300 26000 26050 26050 25950 8344
261 20250307 144900 274299827775 26050 26050 26100 25950 19799
262 20250307 144800 273784364150 26050 26000 26100 25950 27638
263 20250307 144700 273065169100 25950 25950 26000 25900 6512
264 20250307 144600 272896036075 25950 25900 25950 25900 6032
265 20250307 144500 272739571125 25950 26000 26000 25900 10822
266 20250307 144400 272458775475 26000 25950 26000 25900 5978
267 20250307 144300 272303606675 25950 25950 25950 25900 7794
268 20250307 144200 272101391825 25900 25900 25950 25850 6199
269 20250307 144100 271940834525 25900 25950 25950 25900 9875
270 20250307 144000 271684909650 25900 25900 25950 25850 9729
271 20250307 143900 271432817275 25900 25850 25900 25800 9058
272 20250307 143800 271198592350 25900 25900 25975 25850 27437
273 20250307 143700 270487143025 25900 25900 25950 25850 33915
274 20250307 143600 269608677250 25900 25700 25900 25700 17519
275 20250307 143500 269156599925 25700 25800 25800 25700 7904
276 20250307 143400 268952989650 25800 25800 25800 25700 15277
277 20250307 143300 268559322625 25800 25750 25800 25700 11899
278 20250307 143200 268252884475 25700 25650 25750 25600 12512
279 20250307 143100 267931577100 25650 25650 25700 25600 6900
280 20250307 143000 267754651000 25650 25550 25650 25550 6631
281 20250307 142900 267584849575 25600 25550 25600 25500 6565
282 20250307 142800 267416964125 25600 25600 25600 25550 3210
283 20250307 142700 267334810650 25600 25550 25600 25550 3619
284 20250307 142600 267242292550 25600 25600 25650 25550 2557
285 20250307 142500 267176873900 25600 25575 25650 25550 7248
286 20250307 142400 266991263425 25575 25450 25600 25450 6540
287 20250307 142300 266824245825 25500 25500 25600 25500 4669
288 20250307 142200 266705156600 25600 25600 25600 25500 4368
289 20250307 142100 266593487900 25550 25650 25650 25550 5596
290 20250307 142000 266450203300 25650 25575 25650 25550 5488
291 20250307 141900 266309614200 25600 25600 25650 25550 11599
292 20250307 141800 266012732975 25600 25550 25600 25500 4929
293 20250307 141700 265886698050 25550 25550 25600 25450 40590
294 20250307 141600 264851620700 25550 25600 25600 25550 4339
295 20250307 141500 264740645025 25600 25550 25600 25450 7710
296 20250307 141400 264543784125 25525 25400 25550 25400 10604
297 20250307 141300 264274013925 25400 25450 25450 25400 7905
298 20250307 141200 264073153100 25450 25600 25600 25400 27693
299 20250307 141100 263368100775 25600 25600 25600 25550 8311
300 20250307 141000 263155493525 25550 25550 25600 25500 20083
301 20250307 140900 262642139125 25450 25550 25600 25450 13961
302 20250307 140800 262285485225 25600 25550 25650 25450 25130
303 20250307 140700 261643544525 25500 25500 25550 25500 6343
304 20250307 140600 261481767925 25550 25450 25550 25450 16021
305 20250307 140500 261073575050 25450 25550 25550 25400 37699
306 20250307 140400 260113472050 25550 25500 25550 25500 19633
307 20250307 140300 259612565150 25500 25600 25700 25500 37072
308 20250307 140200 258664222250 25650 25700 25700 25600 21203
309 20250307 140100 258120806675 25700 25750 25750 25650 6769
310 20250307 140000 257946866850 25700 25750 25750 25700 8274
311 20250307 135900 257734001100 25750 25600 25750 25600 19934
312 20250307 135800 257222801475 25600 25700 25700 25600 43735
313 20250307 135700 256101630175 25700 25700 25750 25650 15617
314 20250307 135600 255700243775 25750 25700 25750 25650 22258
315 20250307 135500 255128751150 25700 25750 25750 25700 22437
316 20250307 135400 254552090975 25750 25850 25850 25700 48408
317 20250307 135300 253305069300 25850 25850 25900 25800 16022
318 20250307 135200 252890923650 25875 25950 25950 25850 5190
319 20250307 135100 252756473800 25950 25950 25950 25900 7959
320 20250307 135000 252550269500 25950 25950 26000 25900 5147
321 20250307 134900 252416653425 25950 25950 25950 25900 7036
322 20250307 134800 252234246650 25950 25950 25950 25900 2472
323 20250307 134700 252170179550 25900 25900 25950 25900 3254
324 20250307 134600 252085841800 25950 26000 26050 25900 10944
325 20250307 134500 251801558425 26000 26100 26100 26000 8264
326 20250307 134400 251586316475 26075 26100 26100 26050 3007
327 20250307 134300 251507934850 26100 26100 26100 26050 2946
328 20250307 134200 251431089150 26100 26075 26100 26050 3090
329 20250307 134100 251350543400 26050 26050 26100 26000 5470
330 20250307 134000 251208109875 26050 26050 26050 26000 3071
331 20250307 133900 251128209875 26050 26050 26050 26000 3582
332 20250307 133800 251035031550 26050 26000 26050 26000 2510
333 20250307 133700 250969705450 26000 26100 26150 26000 9621
334 20250307 133600 250718720200 26150 26100 26150 26050 9696
335 20250307 133500 250465548075 26100 25950 26100 25950 15405
336 20250307 133400 250064765850 26000 25975 26000 25950 8246
337 20250307 133300 249850695625 25950 25950 26000 25900 4945
338 20250307 133200 249722306875 25900 25950 26000 25900 5887
339 20250307 133100 249569647075 25950 25900 26000 25850 12393
340 20250307 133000 249248514600 25900 25950 25950 25900 6056
341 20250307 132900 249091635100 25900 25950 26000 25900 9433
342 20250307 132800 248847204650 25950 25900 26000 25900 7184
343 20250307 132700 248660725850 25900 26000 26000 25900 11739
344 20250307 132600 248356192675 25950 26000 26050 25950 4593
345 20250307 132500 248236806650 26000 26050 26050 26000 3938
346 20250307 132400 248134354375 26050 25950 26050 25950 11310
347 20250307 132300 247840288700 25950 25900 26000 25900 7196
348 20250307 132200 247653647800 25900 25950 25950 25900 5364
349 20250307 132100 247514610275 25950 25950 25950 25900 7692
350 20250307 132000 247315080125 25900 25850 25950 25850 13256
351 20250307 131900 246971907000 25850 25900 25900 25800 13773
352 20250307 131800 246615862275 25900 25900 25950 25800 29656
353 20250307 131700 245848688150 25900 25975 26000 25850 34455
354 20250307 131600 244955762025 25950 26000 26000 25950 5304
355 20250307 131500 244818073075 26000 25950 26000 25950 17141
356 20250307 131400 244373156425 25950 26000 26050 25950 24596
357 20250307 131300 243733776250 26000 26050 26100 26000 11837
358 20250307 131200 243425465075 26050 26150 26150 26050 5607
359 20250307 131100 243279089925 26100 26150 26250 26100 3443
360 20250307 131000 243189079925 26250 26200 26250 26150 4386
361 20250307 130900 243074184100 26250 26250 26300 26200 2787
362 20250307 130800 243001022850 26200 26200 26300 26200 8376
363 20250307 130700 242781267700 26250 26200 26300 26150 9201
364 20250307 130600 242539730050 26250 26100 26250 26100 13857
365 20250307 130500 242176954475 26100 26150 26200 26100 3498
366 20250307 130400 242085524075 26150 26200 26200 26150 1850
367 20250307 130300 242037098025 26200 26100 26200 26100 4579
368 20250307 130200 241917370900 26100 26100 26150 26050 5159
369 20250307 130100 241782727400 26100 26150 26150 26050 4315
370 20250307 130000 241670061475 26150 26075 26175 26050 11714
371 20250307 125900 241364461750 26075 26100 26150 26050 17791
372 20250307 125800 240900704050 26100 26150 26200 26100 12393
373 20250307 125700 240576864125 26150 26200 26200 26150 3394
374 20250307 125600 240488004825 26200 26250 26300 26150 6899
375 20250307 125500 240307054525 26250 26300 26300 26250 4170
376 20250307 125400 240197523400 26300 26225 26300 26200 3078
377 20250307 125300 240116723275 26200 26250 26300 26200 5951
378 20250307 125200 239960602550 26200 26250 26250 26200 4027
379 20250307 125100 239854903600 26200 26200 26250 26150 4096
380 20250307 125000 239747562800 26200 26150 26250 26100 14061
381 20250307 124900 239379421500 26100 26150 26150 26050 5241
382 20250307 124800 239242600550 26150 26100 26150 26100 4924
383 20250307 124700 239114055325 26100 26100 26150 26100 5036
384 20250307 124600 238982602675 26100 26100 26125 26100 3241
385 20250307 124500 238897998200 26100 26200 26200 26100 5080
386 20250307 124400 238765145225 26200 26100 26200 26100 5122
387 20250307 124300 238631222250 26100 26100 26150 26050 7102
388 20250307 124200 238445851100 26100 26100 26150 26050 9584
389 20250307 124100 238195872300 26100 26200 26200 26100 6322
390 20250307 124000 238030671600 26150 26100 26200 26100 9002
391 20250307 123900 237795210775 26100 26100 26150 26050 16375
392 20250307 123800 237367956550 26100 26150 26200 26100 15242
393 20250307 123700 236970063875 26150 26150 26200 26050 29800
394 20250307 123600 236191539075 26150 26250 26250 26150 7719
395 20250307 123500 235989330025 26200 26250 26250 26200 5307
396 20250307 123400 235850245725 26250 26250 26300 26200 6771
397 20250307 123300 235672621900 26250 26350 26350 26250 4096
398 20250307 123200 235564993125 26300 26300 26350 26300 3423
399 20250307 123100 235474941975 26300 26300 26350 26300 2265
400 20250307 123000 235415343925 26350 26300 26350 26250 7857
401 20250307 122900 235208675525 26300 26250 26300 26200 7133
402 20250307 122800 235021542525 26250 26250 26300 26200 8520
403 20250307 122700 234797971100 26300 26350 26350 26250 6577
404 20250307 122600 234625005450 26350 26300 26350 26300 1736
405 20250307 122500 234579301000 26300 26350 26350 26300 2666
406 20250307 122400 234509112700 26300 26325 26350 26300 2105
407 20250307 122300 234453704150 26300 26350 26350 26300 3818
408 20250307 122200 234353177400 26350 26300 26350 26250 7953
409 20250307 122100 234144000075 26300 26300 26350 26250 6155
410 20250307 122000 233982096700 26300 26350 26350 26300 3706
411 20250307 121900 233884521625 26300 26300 26350 26250 8044
412 20250307 121800 233672922625 26300 26300 26300 26250 3903
413 20250307 121700 233570385825 26300 26300 26300 26250 4367
414 20250307 121600 233455605975 26300 26400 26400 26250 11350
415 20250307 121500 233156710125 26400 26250 26400 26250 10454
416 20250307 121400 232881507925 26250 26250 26300 26200 9850
417 20250307 121300 232622823400 26250 26150 26250 26150 13027
418 20250307 121200 232281519175 26150 26150 26200 26100 12397
419 20250307 121100 231957359625 26150 26200 26250 26100 39285
420 20250307 121000 230929807400 26225 26300 26300 26200 17863
421 20250307 120900 230461090575 26300 26350 26350 26250 11896
422 20250307 120800 230148285175 26300 26300 26350 26250 7637
423 20250307 120700 229947373825 26300 26300 26350 26250 13629
424 20250307 120600 229588954425 26300 26300 26350 26250 10008
425 20250307 120500 229325722775 26350 26400 26400 26300 6210
426 20250307 120400 229162025175 26400 26350 26400 26350 6867
427 20250307 120300 228980905175 26400 26300 26400 26250 15442
428 20250307 120200 228574286925 26300 26325 26350 26200 39106
429 20250307 120100 227546734300 26300 26450 26450 26300 18591
430 20250307 120000 227056805875 26450 26550 26550 26400 9745
431 20250307 115900 226798648825 26450 26450 26650 26425 44785
432 20250307 115800 225610080175 26450 26475 26500 26450 9365
433 20250307 115700 225362312325 26450 26450 26500 26400 12177
434 20250307 115600 225040453475 26450 26450 26500 26350 14948
435 20250307 115500 224645401850 26400 26425 26500 26400 12411
436 20250307 115400 224317371725 26425 26450 26500 26400 12930
437 20250307 115300 223975481550 26450 26350 26450 26350 15184
438 20250307 115200 223575067025 26350 26500 26500 26350 26290
439 20250307 115100 222880743875 26450 26400 26500 26250 32258
440 20250307 115000 222030104225 26400 26450 26500 26250 64249
441 20250307 114900 220337072925 26450 26700 26750 26450 76368
442 20250307 114800 218305729000 26750 26700 26750 26650 16577
443 20250307 114700 217863045750 26700 26800 26850 26650 62749
444 20250307 114600 216186233750 26750 26700 26850 26650 66417
445 20250307 114500 214409347350 26650 26650 26700 26600 27059
446 20250307 114400 213688212500 26650 26750 26800 26600 62529
447 20250307 114300 212016977100 26800 26700 26800 26600 81565
448 20250307 114200 209836823325 26700 26600 26700 26600 38468
449 20250307 114100 208811110975 26650 26400 26750 26400 108302
450 20250307 114000 205926832375 26400 26500 26500 26400 9706
451 20250307 113900 205669984475 26500 26575 26600 26450 23465
452 20250307 113800 205047642275 26575 26600 26600 26500 36565
453 20250307 113700 204076396375 26600 26550 26600 26500 19275
454 20250307 113600 203564332675 26550 26550 26600 26450 32291
455 20250307 113500 202707259875 26600 26400 26600 26400 37330
456 20250307 113400 201716980775 26450 26400 26450 26400 4726
457 20250307 113300 201592151925 26400 26400 26450 26350 9035
458 20250307 113200 201353511000 26450 26350 26450 26350 11192
459 20250307 113100 201058098200 26350 26350 26400 26250 27042
460 20250307 113000 200346248500 26350 26500 26500 26350 25658
461 20250307 112900 199667692525 26500 26500 26550 26400 31543
462 20250307 112800 198832377400 26450 26600 26600 26450 50394
463 20250307 112700 197494496200 26600 26500 26600 26450 43751
464 20250307 112600 196333926450 26450 26500 26500 26450 21717
465 20250307 112500 195758828025 26500 26400 26500 26350 41362
466 20250307 112400 194666767775 26400 26550 26600 26350 50382
467 20250307 112300 193333071100 26550 26500 26550 26350 79370
468 20250307 112200 191231918500 26450 26400 26500 26350 87356
469 20250307 112100 188920495775 26400 26300 26400 26250 39055
470 20250307 112000 187892023375 26275 26300 26300 26250 11940
471 20250307 111900 187578261375 26300 26250 26350 26200 29156
472 20250307 111800 186812219525 26250 26125 26300 26100 65679
473 20250307 111700 185090187625 26100 26150 26150 26100 6706
474 20250307 111600 184914922425 26100 26100 26150 26000 16086
475 20250307 111500 184495281950 26050 26100 26150 26050 19715
476 20250307 111400 183981002350 26100 26100 26150 26050 11588
477 20250307 111300 183678528150 26100 26200 26200 26050 24348
478 20250307 111200 183042274450 26200 26050 26200 26050 50367
479 20250307 111100 181725112025 26075 26050 26100 25950 20942
480 20250307 111000 181179905375 26050 25950 26050 25900 25926
481 20250307 110900 180505940925 25900 25900 25950 25850 7319
482 20250307 110800 180316431675 25900 25950 25950 25850 7096
483 20250307 110700 180132557275 25900 25900 25950 25850 11201
484 20250307 110600 179842355650 25850 25900 25900 25850 8665
485 20250307 110500 179617979100 25900 25850 25950 25850 7789
486 20250307 110400 179416301000 25900 25750 25900 25750 13630
487 20250307 110300 179064107900 25800 25750 25800 25700 16773
488 20250307 110200 178632418400 25750 25750 25800 25700 13740
489 20250307 110100 178278703200 25750 25775 25800 25700 18708
490 20250307 110000 177796856775 25775 25900 25950 25750 27815
491 20250307 105900 177078374275 25900 25950 25950 25900 14913
492 20250307 105800 176691547150 25900 25900 25950 25850 15529
493 20250307 105700 176289864900 25850 25850 25950 25850 8863
494 20250307 105600 176060336750 25850 25800 25900 25800 24666
495 20250307 105500 175423222200 25850 25800 25850 25700 24783
496 20250307 105400 174784280350 25750 25850 25850 25700 36208
497 20250307 105300 173851781425 25850 25800 25850 25750 16039
498 20250307 105200 173437970575 25800 25850 25900 25700 57229
499 20250307 105100 171962479550 25800 26000 26050 25800 25221
500 20250307 105000 171308730875 26050 26100 26150 26000 27874
501 20250307 104900 170582046525 26150 25950 26150 25900 73401
502 20250307 104800 168667550725 25950 25850 25950 25800 24433
503 20250307 104700 168035602950 25850 25900 25900 25750 26547
504 20250307 104600 167349908950 25850 25900 25900 25750 31468
505 20250307 104500 166537316825 25900 25950 25950 25850 8221
506 20250307 104400 166324379950 25900 25800 25950 25800 21298
507 20250307 104300 165773529775 25800 25950 25950 25800 37009
508 20250307 104200 164815916825 25950 25900 26050 25900 17781
509 20250307 104100 164354207875 25950 25900 25950 25900 10628
510 20250307 104000 164078800200 25900 26100 26150 25900 26034
511 20250307 103900 163402713575 26100 26100 26150 26050 10247
512 20250307 103800 163135332000 26100 26100 26150 26050 15174
513 20250307 103700 162739059100 26100 26000 26100 25950 12782
514 20250307 103600 162406284025 26000 25950 26000 25900 11774
515 20250307 103500 162100812350 26000 26100 26150 25900 33526
516 20250307 103400 161229294250 26150 25975 26150 25950 31220
517 20250307 103300 160415389325 25950 25950 26000 25950 13680
518 20250307 103200 160060306525 25950 26000 26000 25900 20611
519 20250307 103100 159525702600 25950 26100 26100 25900 45537
520 20250307 103000 158341967550 26100 26050 26100 25900 36422
521 20250307 102900 157395965475 26000 26100 26200 25900 121641
522 20250307 102800 154231467775 26150 26275 26300 26100 48764
523 20250307 102700 152955647150 26275 26350 26350 26150 62634
524 20250307 102600 151310541150 26350 26600 26600 26300 166012
525 20250307 102500 146920599775 26600 26350 26650 26300 248988
526 20250307 102400 140325442375 26350 26350 26350 26350 0
527 20250307 102300 140325442375 26350 26350 26350 26350 0
528 20250307 102200 140325442375 26350 26300 26350 26200 78985
529 20250307 102100 138247614700 26350 26200 26350 26150 84606
530 20250307 102000 136023188875 26200 26250 26300 26150 31669
531 20250307 101900 135192647725 26300 26100 26300 26050 39228
532 20250307 101800 134164151575 26100 26150 26250 26000 33588
533 20250307 101700 133287321750 26200 26100 26300 26100 82568
534 20250307 101600 131123119375 26150 26200 26250 26100 45009
535 20250307 101500 129944279450 26100 26050 26200 26000 56192
536 20250307 101400 128477686700 26050 26000 26150 25950 59980
537 20250307 101300 126914327375 25950 25900 26000 25850 24828
538 20250307 101200 126270424550 25900 25850 25900 25850 9037
539 20250307 101100 126036481850 25900 25800 25900 25700 18043
540 20250307 101000 125571222875 25800 25700 25800 25650 37841
541 20250307 100900 124598415975 25700 25800 25900 25700 27956
542 20250307 100800 123878034300 25850 25850 26000 25800 24157
543 20250307 100700 123252999550 25850 25750 25950 25750 24559
544 20250307 100600 122618335425 25750 25950 26050 25750 44146
545 20250307 100500 121475658400 26000 25950 26000 25850 26733
546 20250307 100400 120782502575 25950 25850 26000 25750 45060
547 20250307 100300 119618376000 25800 25950 26150 25800 92398
548 20250307 100200 117222532150 25950 26300 26300 25900 123719
549 20250307 100100 113999539550 26250 26150 26350 26150 86964
550 20250307 100000 111716602125 26200 26100 26300 26050 95719
551 20250307 095900 109210236950 26100 26350 26350 26050 143421
552 20250307 095800 105449088175 26350 25850 26350 25800 315215
553 20250307 095700 97216241725 25850 25800 25850 25750 24584
554 20250307 095600 96582170700 25800 25800 25850 25700 25794
555 20250307 095500 95917156725 25750 25850 25850 25700 19551
556 20250307 095400 95413612350 25850 25700 25900 25700 45543
557 20250307 095300 94237098450 25700 25850 25900 25650 48849
558 20250307 095200 92979271075 25800 25850 26000 25800 105846
559 20250307 095100 90235104300 25900 25900 25900 25800 57023
560 20250307 095000 88760766325 25850 25850 25900 25650 91547
561 20250307 094900 86397725700 25850 25650 25850 25600 100849
562 20250307 094800 83797531250 25650 25550 25700 25500 72351
563 20250307 094700 81942860725 25550 25600 25600 25450 20310
564 20250307 094600 81424700325 25550 25575 25600 25500 22109
565 20250307 094500 80859629375 25550 25550 25600 25450 28860
566 20250307 094400 80122563800 25550 25500 25550 25400 19388
567 20250307 094300 79628606700 25500 25550 25550 25400 20610
568 20250307 094200 79103224225 25550 25425 25600 25400 45554
569 20250307 094100 77941219150 25450 25200 25500 25150 35122
570 20250307 094000 77051421875 25250 25300 25350 25200 7764
571 20250307 093900 76855270575 25300 25250 25350 25150 11620
572 20250307 093800 76561704325 25200 25250 25250 25100 26247
573 20250307 093700 75901231525 25250 25350 25350 25200 16341
574 20250307 093600 75487807750 25350 25150 25350 25100 25450
575 20250307 093500 74846480450 25150 25150 25200 25100 29415
576 20250307 093400 74106705350 25150 25300 25350 25150 37555
577 20250307 093300 73159668775 25250 25350 25350 25200 38147
578 20250307 093200 72196310550 25350 25350 25400 25250 26549
579 20250307 093100 71524433450 25400 25650 25650 25350 49463
580 20250307 093000 70265607775 25600 25500 25650 25450 20455
581 20250307 092900 69742890600 25550 25600 25650 25450 47584
582 20250307 092800 68526204650 25600 25500 25650 25450 40095
583 20250307 092700 67500926675 25450 25350 25600 25300 72886
584 20250307 092600 65643644375 25350 25200 25350 25200 16037
585 20250307 092500 65238528225 25200 25300 25400 25200 33775
586 20250307 092400 64383875525 25250 25350 25350 25200 19845
587 20250307 092300 63882382350 25300 25300 25350 25200 16219
588 20250307 092200 63472648825 25350 25300 25400 25250 19549
589 20250307 092100 62977831000 25300 25400 25500 25200 47289
590 20250307 092000 61776014900 25400 25200 25400 25150 35478
591 20250307 091900 60881476750 25200 25100 25350 25100 40874
592 20250307 091800 59849759525 25150 25500 25550 25100 117174
593 20250307 091700 56891455425 25500 25350 25550 25300 73827
594 20250307 091600 55016193875 25400 25550 25650 25250 146506
595 20250307 091500 51290115400 25550 25950 26000 25550 191957
596 20250307 091400 46322748450 25950 25650 26150 25600 297997
597 20250307 091300 38593580250 25650 25825 25850 25500 122958
598 20250307 091200 35437652350 25850 25550 25900 25500 266811
599 20250307 091100 28561290650 25550 25150 25600 25100 170280
600 20250307 091000 24239912875 25150 24950 25150 24850 53518
601 20250307 090900 22905469275 24900 25050 25050 24850 35207
602 20250307 090800 22026339250 25050 24850 25050 24800 30313
603 20250307 090700 21270822475 24900 25100 25250 24700 80211
604 20250307 090600 19272248400 25200 25150 25400 25100 203988
605 20250307 090500 14115200225 25200 25100 25200 25000 145335
606 20250307 090400 10462662350 25100 24600 25150 24600 118754
607 20250307 090300 7509667550 24650 24550 24700 24550 50039
608 20250307 090200 6277630950 24550 24350 24600 24300 47382
609 20250307 090100 5117536550 24350 24100 24400 24050 79703
610 20250307 090000 3183174250 24100 24000 24150 23800 132369

1
022100/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,1105188,152034729,24535173600,3375170983800,0.73
20250304,1038813,152034729,21918954300,3207932781900,0.68
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 1105188 152034729 24535173600 3375170983800 0.73
3 20250304 1038813 152034729 21918954300 3207932781900 0.68