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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

621
034020/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191900,297097285925,26750,26750,26750,26750,339810
20250314,191800,297097285925,26750,26750,26750,26750,0
20250314,191700,297097285925,26750,26750,26750,26750,0
20250314,191600,297097285925,26750,26750,26750,26750,0
20250314,191500,297097285925,26750,26750,26750,26750,0
20250314,191400,297097285925,26750,26750,26750,26750,0
20250314,191300,297097285925,26750,26750,26750,26750,0
20250314,191200,297097285925,26750,26750,26750,26750,0
20250314,191100,297097285925,26750,26750,26750,26750,0
20250314,191000,297097285925,26750,26750,26750,26750,0
20250314,190900,297097285925,26750,26750,26750,26750,0
20250314,190800,297097285925,26750,26750,26750,26750,0
20250314,190700,297097285925,26750,26750,26750,26750,0
20250314,190600,297097285925,26750,26750,26750,26750,0
20250314,190500,297097285925,26750,26750,26750,26750,0
20250314,190400,297097285925,26750,26750,26750,26750,0
20250314,190300,297097285925,26750,26750,26750,26750,0
20250314,190200,297097285925,26750,26750,26750,26750,0
20250314,190100,297097285925,26750,26750,26750,26750,0
20250314,190000,297097285925,26750,26750,26750,26750,0
20250314,185900,297097285925,26750,26750,26750,26750,0
20250314,185800,297097285925,26750,26750,26750,26750,0
20250314,185700,297097285925,26750,26750,26750,26750,0
20250314,185600,297097285925,26750,26750,26750,26750,0
20250314,185500,297097285925,26750,26750,26750,26750,0
20250314,185400,297097285925,26750,26750,26750,26750,0
20250314,185300,297097285925,26750,26750,26750,26750,0
20250314,185200,297097285925,26750,26750,26750,26750,0
20250314,185100,297097285925,26750,26750,26750,26750,0
20250314,185000,297097285925,26750,26750,26750,26750,0
20250314,184900,297097285925,26750,26750,26750,26750,339810
20250314,184800,297097285925,26750,26750,26750,26750,0
20250314,184700,297097285925,26750,26750,26750,26750,0
20250314,184600,297097285925,26750,26750,26750,26750,0
20250314,184500,297097285925,26750,26750,26750,26750,0
20250314,184400,297097285925,26750,26750,26750,26750,0
20250314,184300,297097285925,26750,26750,26750,26750,0
20250314,184200,297097285925,26750,26750,26750,26750,0
20250314,184100,297097285925,26750,26750,26750,26750,0
20250314,184000,297097285925,26750,26750,26750,26750,0
20250314,183900,297097285925,26750,26750,26750,26750,0
20250314,183800,297097285925,26750,26750,26750,26750,0
20250314,183700,297097285925,26750,26750,26750,26750,0
20250314,183600,297097285925,26750,26750,26750,26750,0
20250314,183500,297097285925,26750,26750,26750,26750,0
20250314,183400,297097285925,26750,26750,26750,26750,0
20250314,183300,297097285925,26750,26750,26750,26750,0
20250314,183200,297097285925,26750,26750,26750,26750,0
20250314,183100,297097285925,26750,26750,26750,26750,0
20250314,183000,297097285925,26750,26750,26750,26750,0
20250314,182900,297097285925,26750,26750,26750,26750,0
20250314,182800,297097285925,26750,26750,26750,26750,0
20250314,182700,297097285925,26750,26750,26750,26750,0
20250314,182600,297097285925,26750,26750,26750,26750,0
20250314,182500,297097285925,26750,26750,26750,26750,0
20250314,182400,297097285925,26750,26750,26750,26750,0
20250314,182300,297097285925,26750,26750,26750,26750,0
20250314,182200,297097285925,26750,26750,26750,26750,0
20250314,182100,297097285925,26750,26750,26750,26750,0
20250314,182000,297097285925,26750,26750,26750,26750,0
20250314,181900,297097285925,26750,26750,26750,26750,339810
20250314,181800,297097285925,26750,26750,26750,26750,0
20250314,181700,297097285925,26750,26750,26750,26750,0
20250314,181600,297097285925,26750,26750,26750,26750,0
20250314,181500,297097285925,26750,26750,26750,26750,0
20250314,181400,297097285925,26750,26750,26750,26750,0
20250314,181300,297097285925,26750,26750,26750,26750,0
20250314,181200,297097285925,26750,26750,26750,26750,0
20250314,181100,297097285925,26750,26750,26750,26750,0
20250314,181000,297097285925,26750,26750,26750,26750,0
20250314,180900,297097285925,26750,26750,26750,26750,0
20250314,180800,297097285925,26750,26750,26750,26750,0
20250314,180700,297097285925,26750,26750,26750,26750,0
20250314,180600,297097285925,26750,26750,26750,26750,0
20250314,180500,297097285925,26750,26750,26750,26750,0
20250314,180400,297097285925,26750,26750,26750,26750,0
20250314,180300,297097285925,26750,26750,26750,26750,0
20250314,180200,297097285925,26750,26750,26750,26750,0
20250314,180100,297097285925,26750,26750,26750,26750,0
20250314,180000,297097285925,26750,26750,26750,26750,0
20250314,175900,297097285925,26750,26750,26750,26750,0
20250314,175800,297097285925,26750,26750,26750,26750,0
20250314,175700,297097285925,26750,26750,26750,26750,0
20250314,175600,297097285925,26750,26750,26750,26750,0
20250314,175500,297097285925,26750,26750,26750,26750,0
20250314,175400,297097285925,26750,26750,26750,26750,0
20250314,175300,297097285925,26750,26750,26750,26750,0
20250314,175200,297097285925,26750,26750,26750,26750,0
20250314,175100,297097285925,26750,26750,26750,26750,0
20250314,175000,297097285925,26750,26750,26750,26750,0
20250314,174900,297097285925,26750,26750,26750,26750,339810
20250314,174800,297097285925,26750,26750,26750,26750,0
20250314,174700,297097285925,26750,26750,26750,26750,0
20250314,174600,297097285925,26750,26750,26750,26750,0
20250314,174500,297097285925,26750,26750,26750,26750,0
20250314,174400,297097285925,26750,26750,26750,26750,0
20250314,174300,297097285925,26750,26750,26750,26750,0
20250314,174200,297097285925,26750,26750,26750,26750,0
20250314,174100,297097285925,26750,26750,26750,26750,0
20250314,174000,297097285925,26750,26750,26750,26750,0
20250314,173900,297097285925,26750,26750,26750,26750,0
20250314,173800,297097285925,26750,26750,26750,26750,0
20250314,173700,297097285925,26750,26750,26750,26750,0
20250314,173600,297097285925,26750,26750,26750,26750,0
20250314,173500,297097285925,26750,26750,26750,26750,0
20250314,173400,297097285925,26750,26750,26750,26750,0
20250314,173300,297097285925,26750,26750,26750,26750,0
20250314,173200,297097285925,26750,26750,26750,26750,0
20250314,173100,297097285925,26750,26750,26750,26750,0
20250314,173000,297097285925,26750,26750,26750,26750,0
20250314,172900,297097285925,26750,26750,26750,26750,0
20250314,172800,297097285925,26750,26750,26750,26750,0
20250314,172700,297097285925,26750,26750,26750,26750,0
20250314,172600,297097285925,26750,26750,26750,26750,0
20250314,172500,297097285925,26750,26750,26750,26750,0
20250314,172400,297097285925,26750,26750,26750,26750,0
20250314,172300,297097285925,26750,26750,26750,26750,0
20250314,172200,297097285925,26750,26750,26750,26750,0
20250314,172100,297097285925,26750,26750,26750,26750,0
20250314,172000,297097285925,26750,26750,26750,26750,0
20250314,171900,297097285925,26750,26750,26750,26750,339810
20250314,171800,297097285925,26750,26750,26750,26750,0
20250314,171700,297097285925,26750,26750,26750,26750,0
20250314,171600,297097285925,26750,26750,26750,26750,0
20250314,171500,297097285925,26750,26750,26750,26750,0
20250314,171400,297097285925,26750,26750,26750,26750,0
20250314,171300,297097285925,26750,26750,26750,26750,0
20250314,171200,297097285925,26750,26750,26750,26750,0
20250314,171100,297097285925,26750,26750,26750,26750,0
20250314,171000,297097285925,26750,26750,26750,26750,0
20250314,170900,297097285925,26750,26750,26750,26750,0
20250314,170800,297097285925,26750,26750,26750,26750,0
20250314,170700,297097285925,26750,26750,26750,26750,0
20250314,170600,297097285925,26750,26750,26750,26750,0
20250314,170500,297097285925,26750,26750,26750,26750,0
20250314,170400,297097285925,26750,26750,26750,26750,0
20250314,170300,297097285925,26750,26750,26750,26750,0
20250314,170200,297097285925,26750,26750,26750,26750,0
20250314,170100,297097285925,26750,26750,26750,26750,0
20250314,170000,297097285925,26750,26750,26750,26750,0
20250314,165900,297097285925,26750,26750,26750,26750,0
20250314,165800,297097285925,26750,26750,26750,26750,0
20250314,165700,297097285925,26750,26750,26750,26750,0
20250314,165600,297097285925,26750,26750,26750,26750,0
20250314,165500,297097285925,26750,26750,26750,26750,0
20250314,165400,297097285925,26750,26750,26750,26750,0
20250314,165300,297097285925,26750,26750,26750,26750,0
20250314,165200,297097285925,26750,26750,26750,26750,0
20250314,165100,297097285925,26750,26750,26750,26750,0
20250314,165000,297097285925,26750,26750,26750,26750,0
20250314,164900,297097285925,26750,26750,26750,26750,339810
20250314,164800,297097285925,26750,26750,26750,26750,0
20250314,164700,297097285925,26750,26750,26750,26750,0
20250314,164600,297097285925,26750,26750,26750,26750,0
20250314,164500,297097285925,26750,26750,26750,26750,0
20250314,164400,297097285925,26750,26750,26750,26750,0
20250314,164300,297097285925,26750,26750,26750,26750,0
20250314,164200,297097285925,26750,26750,26750,26750,0
20250314,164100,297097285925,26750,26750,26750,26750,0
20250314,164000,297097285925,26750,26750,26750,26750,0
20250314,163900,297097285925,26750,26750,26750,26750,0
20250314,163800,297097285925,26750,26750,26750,26750,0
20250314,163700,297097285925,26750,26750,26750,26750,0
20250314,163600,297097285925,26750,26750,26750,26750,0
20250314,163500,297097285925,26750,26750,26750,26750,0
20250314,163400,297097285925,26750,26750,26750,26750,0
20250314,163300,297097285925,26750,26750,26750,26750,0
20250314,163200,297097285925,26750,26750,26750,26750,0
20250314,163100,297097285925,26750,26750,26750,26750,0
20250314,163000,297097285925,26750,26750,26750,26750,0
20250314,162900,297097285925,26750,26750,26750,26750,0
20250314,162800,297097285925,26750,26750,26750,26750,0
20250314,162700,297097285925,26750,26750,26750,26750,0
20250314,162600,297097285925,26750,26750,26750,26750,0
20250314,162500,297097285925,26750,26750,26750,26750,0
20250314,162400,297097285925,26750,26750,26750,26750,0
20250314,162300,297097285925,26750,26750,26750,26750,0
20250314,162200,297097285925,26750,26750,26750,26750,0
20250314,162100,297097285925,26750,26750,26750,26750,0
20250314,162000,297097285925,26750,26750,26750,26750,0
20250314,161900,297097285925,26750,26750,26750,26750,339810
20250314,161800,297097285925,26750,26750,26750,26750,0
20250314,161700,297097285925,26750,26750,26750,26750,0
20250314,161600,297097285925,26750,26750,26750,26750,0
20250314,161500,297097285925,26750,26750,26750,26750,0
20250314,161400,297097285925,26750,26750,26750,26750,0
20250314,161300,297097285925,26750,26750,26750,26750,0
20250314,161200,297097285925,26750,26750,26750,26750,0
20250314,161100,297097285925,26750,26750,26750,26750,0
20250314,161000,297097285925,26750,26750,26750,26750,0
20250314,160900,297097285925,26750,26750,26750,26750,0
20250314,160800,297097285925,26750,26750,26750,26750,0
20250314,160700,297097285925,26750,26750,26750,26750,0
20250314,160600,297097285925,26750,26750,26750,26750,0
20250314,160500,297097285925,26750,26750,26750,26750,0
20250314,160400,297097285925,26750,26750,26750,26750,0
20250314,160300,297097285925,26750,26750,26750,26750,0
20250314,160200,297097285925,26750,26750,26750,26750,0
20250314,160100,297097285925,26750,26750,26750,26750,0
20250314,160000,297097285925,26750,26750,26750,26750,0
20250314,155900,297097285925,26750,26750,26750,26750,0
20250314,155800,297097285925,26750,26750,26750,26750,0
20250314,155700,297097285925,26750,26750,26750,26750,0
20250314,155600,297097285925,26750,26750,26750,26750,0
20250314,155500,297097285925,26750,26750,26750,26750,0
20250314,155400,297097285925,26750,26750,26750,26750,0
20250314,155300,297097285925,26750,26750,26750,26750,0
20250314,155200,297097285925,26750,26750,26750,26750,0
20250314,155100,297097285925,26750,26750,26750,26750,0
20250314,155000,297097285925,26750,26750,26750,26750,0
20250314,154900,297097285925,26750,26750,26750,26750,339810
20250314,154800,297097285925,26750,26750,26750,26750,0
20250314,154700,297097285925,26750,26750,26750,26750,0
20250314,154600,297097285925,26750,26750,26750,26750,0
20250314,154500,297097285925,26750,26750,26750,26750,0
20250314,154400,297097285925,26750,26750,26750,26750,0
20250314,154300,297097285925,26750,26750,26750,26750,0
20250314,154200,297097285925,26750,26750,26750,26750,0
20250314,154100,297097285925,26750,26750,26750,26750,0
20250314,154000,297097285925,26750,26750,26750,26750,0
20250314,153900,297097285925,26750,26750,26750,26750,0
20250314,153800,297097285925,26750,26750,26750,26750,0
20250314,153700,297097285925,26750,26750,26750,26750,0
20250314,153600,297097285925,26750,26750,26750,26750,0
20250314,153500,297097285925,26750,26750,26750,26750,0
20250314,153400,297097285925,26750,26750,26750,26750,0
20250314,153300,297097285925,26750,26750,26750,26750,0
20250314,153200,297097285925,26750,26750,26750,26750,0
20250314,153100,297097285925,26750,26750,26750,26750,0
20250314,153000,297097285925,26750,26750,26750,26750,339810
20250314,152900,288007368425,26850,26850,26850,26850,0
20250314,152800,288007368425,26850,26850,26850,26850,0
20250314,152700,288007368425,26850,26850,26850,26850,0
20250314,152600,288007368425,26850,26850,26850,26850,0
20250314,152500,288007368425,26850,26850,26850,26850,0
20250314,152400,288007368425,26850,26850,26850,26850,0
20250314,152300,288007368425,26850,26850,26850,26850,0
20250314,152200,288007368425,26850,26850,26850,26850,0
20250314,152100,288007368425,26850,26850,26850,26850,0
20250314,152000,288007368425,26850,26850,26850,26850,0
20250314,151900,288007368425,26850,26850,26850,26800,50404
20250314,151800,286655003075,26800,26850,26850,26800,21422
20250314,151700,286080175050,26850,26850,26850,26800,20657
20250314,151600,285525780825,26850,26850,26850,26800,10760
20250314,151500,285237282400,26800,26850,26850,26750,27701
20250314,151400,284494776825,26800,26800,26800,26750,19505
20250314,151300,283972093250,26800,26775,26800,26750,15788
20250314,151200,283549018000,26800,26800,26800,26750,22324
20250314,151100,282950816500,26800,26800,26800,26750,4605
20250314,151000,282827451525,26800,26800,26800,26750,16674
20250314,150900,282380674500,26800,26850,26850,26750,37490
20250314,150800,281375872050,26850,26850,26850,26800,4282
20250314,150700,281260977775,26850,26800,26850,26800,17877
20250314,150600,280781650775,26800,26800,26850,26750,38641
20250314,150500,279746120000,26800,26800,26800,26750,23702
20250314,150400,279111008900,26800,26800,26800,26750,19987
20250314,150300,278575694475,26750,26750,26800,26750,7876
20250314,150200,278364717200,26750,26750,26800,26750,3290
20250314,150100,278276699950,26800,26750,26800,26750,19382
20250314,150000,277757938800,26750,26775,26800,26750,10345
20250314,145900,277480831700,26775,26800,26800,26750,11040
20250314,145800,277185352900,26800,26800,26800,26750,8732
20250314,145700,276951449225,26800,26800,26800,26750,12986
20250314,145600,276603804325,26800,26850,26850,26750,34688
20250314,145500,275674332375,26850,26750,26850,26750,35496
20250314,145400,274722835450,26750,26800,26800,26750,14825
20250314,145300,274325812150,26800,26700,26800,26700,36389
20250314,145200,273351736900,26750,26750,26750,26700,5870
20250314,145100,273194782275,26700,26750,26750,26700,14183
20250314,145000,272815563150,26750,26700,26750,26700,9932
20250314,144900,272550109275,26750,26700,26750,26700,6099
20250314,144800,272387123675,26750,26700,26750,26650,28895
20250314,144700,271615473650,26700,26700,26750,26650,95344
20250314,144600,269069787950,26700,26725,26750,26700,29662
20250314,144500,268277483850,26700,26700,26750,26700,8297
20250314,144400,268055616925,26750,26700,26750,26700,13182
20250314,144300,267703341650,26750,26725,26750,26700,5379
20250314,144200,267559506250,26750,26750,26750,26700,7115
20250314,144100,267369438150,26750,26750,26750,26700,6124
20250314,144000,267205671100,26700,26700,26750,26700,6490
20250314,143900,267032191925,26700,26750,26750,26700,3095
20250314,143800,266949478425,26750,26700,26750,26700,6941
20250314,143700,266764043575,26700,26700,26750,26700,5374
20250314,143600,266620460975,26700,26700,26750,26700,4028
20250314,143500,266512850200,26700,26750,26750,26700,3816
20250314,143400,266410921750,26750,26725,26750,26700,7331
20250314,143300,266215043850,26700,26750,26750,26700,12721
20250314,143200,265875232750,26750,26700,26750,26700,10008
20250314,143100,265607906375,26700,26800,26800,26700,29990
20250314,143000,264805828400,26800,26700,26800,26700,25707
20250314,142900,264118121350,26700,26700,26800,26700,9696
20250314,142800,263858808450,26700,26800,26800,26700,19291
20250314,142700,263342757925,26800,26750,26800,26750,3366
20250314,142600,263252629450,26800,26775,26800,26750,9211
20250314,142500,263006133175,26800,26750,26800,26750,3644
20250314,142400,262908514500,26750,26750,26800,26700,8078
20250314,142300,262692270750,26750,26700,26800,26700,29646
20250314,142200,261899645775,26750,26700,26800,26700,24596
20250314,142100,261242321125,26700,26750,26800,26700,79165
20250314,142000,259126956200,26750,26750,26800,26750,8061
20250314,141900,258911012900,26800,26800,26800,26750,8386
20250314,141800,258686307525,26800,26750,26800,26750,22532
20250314,141700,258082573850,26800,26750,26800,26750,7282
20250314,141600,257887576975,26775,26750,26800,26750,7199
20250314,141500,257694964750,26750,26800,26850,26750,37219
20250314,141400,256697737950,26850,26800,26850,26800,10371
20250314,141300,256419661600,26850,26850,26850,26800,12222
20250314,141200,256091540100,26800,26850,26850,26800,13755
20250314,141100,255722374150,26800,26825,26850,26800,12287
20250314,141000,255392586475,26850,26850,26850,26800,6075
20250314,140900,255229672300,26800,26850,26900,26800,30174
20250314,140800,254419582125,26850,26850,26900,26800,25205
20250314,140700,253742654325,26800,26825,26850,26800,9719
20250314,140600,253481978700,26850,26900,26900,26800,38048
20250314,140500,252460255975,26900,26900,26900,26850,10739
20250314,140400,252171513250,26850,26850,26900,26850,7012
20250314,140300,251982943050,26900,26850,26900,26850,9468
20250314,140200,251728310125,26850,26900,26900,26850,2673
20250314,140100,251656475750,26850,26900,26900,26850,6618
20250314,140000,251478659075,26850,26875,26900,26850,14063
20250314,135900,251100428775,26900,26850,26900,26850,6611
20250314,135800,250922762900,26850,26875,26900,26850,3574
20250314,135700,250826732600,26900,26900,26900,26850,2445
20250314,135600,250761013625,26850,26900,26900,26850,2584
20250314,135500,250691595825,26850,26900,26950,26850,37200
20250314,135400,249691078450,26900,26925,26950,26900,7833
20250314,135300,249480275700,26925,27000,27000,26900,34626
20250314,135200,248547287800,26975,27000,27000,26950,6142
20250314,135100,248381492425,27000,27000,27000,26950,15175
20250314,135000,247971945425,27000,26900,27000,26900,79298
20250314,134900,245834750925,26950,26950,26950,26900,11126
20250314,134800,245534959100,26900,26950,26950,26900,10746
20250314,134700,245245608050,26950,26950,26950,26900,8857
20250314,134600,245007078925,26900,26900,26950,26900,9109
20250314,134500,244761895975,26950,26900,26950,26900,6197
20250314,134400,244594948525,26950,26950,26950,26900,1779
20250314,134300,244547051225,26900,26950,26950,26900,7903
20250314,134200,244334135925,26950,26900,26950,26850,35447
20250314,134100,243380459475,26850,26800,26900,26800,36712
20250314,134000,242394356050,26850,26850,26850,26800,14048
20250314,133900,242017704725,26850,26800,26850,26800,5962
20250314,133800,241857840125,26850,26850,26850,26800,3051
20250314,133700,241776005225,26850,26800,26850,26800,5333
20250314,133600,241632966650,26800,26800,26850,26800,9057
20250314,133500,241390007575,26850,26850,26900,26800,36427
20250314,133400,240412098675,26850,26900,26900,26850,3993
20250314,133300,240304814950,26850,26900,26900,26850,2839
20250314,133200,240228509350,26850,26900,26900,26850,3077
20250314,133100,240145783925,26900,26850,26900,26850,5341
20250314,133000,240002293650,26850,26900,26900,26850,5119
20250314,132900,239864720850,26900,26900,26950,26850,43174
20250314,132800,238703374075,26850,26850,26900,26850,20909
20250314,132700,238141868525,26900,26900,26950,26850,10013
20250314,132600,237872534975,26900,26900,26950,26850,187638
20250314,132500,232825119050,26900,26850,26900,26800,42248
20250314,132400,231690809825,26850,26850,26850,26800,6443
20250314,132300,231517902175,26850,26850,26850,26800,9812
20250314,132200,231254592000,26800,26850,26850,26800,9832
20250314,132100,230990683450,26850,26850,26850,26800,3996
20250314,132000,230883546000,26800,26750,26850,26750,18240
20250314,131900,230394756900,26750,26800,26800,26750,3217
20250314,131800,230308608025,26750,26775,26800,26750,3708
20250314,131700,230209330475,26750,26800,26825,26750,12956
20250314,131600,229862264050,26800,26800,26850,26800,6219
20250314,131500,229695575925,26850,26800,26850,26800,4763
20250314,131400,229567829725,26800,26825,26850,26800,10667
20250314,131300,229281899575,26825,26800,26850,26800,3494
20250314,131200,229188217425,26800,26850,26850,26800,2809
20250314,131100,229112877800,26850,26800,26850,26800,3033
20250314,131000,229031541900,26800,26850,26850,26800,3673
20250314,130900,228933007700,26850,26800,26850,26800,3572
20250314,130800,228837245325,26800,26850,26850,26800,8889
20250314,130700,228598888525,26850,26850,26850,26800,3879
20250314,130600,228494754975,26850,26800,26850,26800,4188
20250314,130500,228382453675,26800,26800,26800,26750,16326
20250314,130400,227944952575,26800,26750,26800,26750,3326
20250314,130300,227855902425,26800,26750,26800,26750,12915
20250314,130200,227510361850,26750,26800,26800,26750,1922
20250314,130100,227458879600,26800,26800,26800,26750,1590
20250314,130000,227416297850,26800,26800,26800,26750,5572
20250314,125900,227267027300,26800,26800,26800,26750,7813
20250314,125800,227057956300,26775,26800,26800,26750,2913
20250314,125700,226979923650,26800,26800,26800,26750,5213
20250314,125600,226840245250,26750,26800,26800,26750,4356
20250314,125500,226723537550,26800,26800,26800,26750,2704
20250314,125400,226651107600,26750,26750,26800,26750,8396
20250314,125300,226426280700,26800,26800,26800,26750,7005
20250314,125200,226238604100,26750,26775,26825,26750,31739
20250314,125100,225388031175,26800,26750,26800,26700,72847
20250314,125000,223441217250,26700,26700,26750,26700,10231
20250314,124900,223167814175,26750,26700,26750,26700,4912
20250314,124800,223036577050,26750,26750,26750,26700,10124
20250314,124700,222765826475,26750,26700,26750,26700,8812
20250314,124600,222530408525,26750,26800,26800,26700,3198
20250314,124500,222444863950,26750,26750,26800,26750,9379
20250314,124400,222193930625,26750,26750,26800,26750,10658
20250314,124300,221908736850,26750,26800,26800,26700,20353
20250314,124200,221364266775,26750,26750,26800,26750,4488
20250314,124100,221244169725,26750,26750,26800,26750,2496
20250314,124000,221177339175,26775,26800,26825,26750,17121
20250314,123900,220718544525,26800,26800,26800,26750,2889
20250314,123800,220641181250,26750,26800,26800,26750,4437
20250314,123700,220522406400,26800,26800,26800,26750,4951
20250314,123600,220389908325,26800,26750,26800,26750,13813
20250314,123500,220020014275,26750,26800,26800,26750,4708
20250314,123400,219893972250,26800,26800,26850,26750,11324
20250314,123300,219590592600,26800,26850,26850,26800,4512
20250314,123200,219469657550,26800,26800,26850,26800,19992
20250314,123100,218933744750,26800,26850,26850,26800,2425
20250314,123000,218868680200,26850,26800,26850,26800,1796
20250314,122900,218820499000,26850,26825,26850,26800,4971
20250314,122800,218687186050,26825,26800,26850,26800,3548
20250314,122700,218591943725,26825,26875,26875,26800,5135
20250314,122600,218454096850,26875,26850,26900,26800,5215
20250314,122500,218314001300,26900,26850,26900,26800,5693
20250314,122400,218161150575,26850,26850,26900,26800,10036
20250314,122300,217891659450,26850,26850,26900,26850,6997
20250314,122200,217703757425,26900,26800,26900,26800,22529
20250314,122100,217098814550,26850,26800,26850,26750,16019
20250314,122000,216669457900,26800,26800,26850,26750,22669
20250314,121900,216061913250,26850,26800,26850,26800,7072
20250314,121800,215872331625,26800,26850,26900,26800,11983
20250314,121700,215550937900,26850,26900,26900,26850,6906
20250314,121600,215365462875,26900,26900,26900,26850,8974
20250314,121500,215124431575,26900,26900,26900,26850,4180
20250314,121400,215012153575,26900,26900,26900,26850,9499
20250314,121300,214756726075,26850,26850,26900,26850,2682
20250314,121200,214684687650,26850,26850,26900,26850,3107
20250314,121100,214601222225,26850,26850,26900,26850,7210
20250314,121000,214407594175,26850,26900,26900,26850,4380
20250314,120900,214289949350,26900,26850,26900,26850,2258
20250314,120800,214229275525,26850,26850,26900,26850,4141
20250314,120700,214118008925,26850,26850,26900,26850,9501
20250314,120600,213862880375,26900,26850,26900,26850,3903
20250314,120500,213758026175,26850,26850,26900,26850,3623
20250314,120400,213660641875,26900,26900,26950,26850,6377
20250314,120300,213489166400,26900,26950,26975,26850,33737
20250314,120200,212580894475,26950,26900,26950,26900,42507
20250314,120100,211435453250,26900,26925,26950,26900,8855
20250314,120000,211196988600,26925,26850,26950,26850,56399
20250314,115900,209678214050,26900,26850,26900,26850,8205
20250314,115800,209457759800,26900,26900,26900,26850,19752
20250314,115700,208926589100,26900,26925,26950,26900,2891
20250314,115600,208848783000,26900,26900,26950,26900,2184
20250314,115500,208789978925,26900,26950,26950,26900,2981
20250314,115400,208709711350,26900,26950,26950,26900,4188
20250314,115300,208596962525,26900,26900,26950,26900,8231
20250314,115200,208375406250,26900,26900,26950,26900,4920
20250314,115100,208242973775,26925,26925,26950,26900,4869
20250314,115000,208111784825,26925,26900,26950,26900,9556
20250314,114900,207854685900,26900,26950,26950,26900,3644
20250314,114800,207756566875,26900,26900,26950,26900,3900
20250314,114700,207651622175,26900,26900,26950,26875,17227
20250314,114600,207188004475,26950,26950,26950,26900,7884
20250314,114500,206975875125,26900,26900,26950,26900,4097
20250314,114400,206865630175,26900,26950,26950,26900,16871
20250314,114300,206411688150,26950,26925,26950,26900,5193
20250314,114200,206271819600,26950,26950,27000,26900,21833
20250314,114100,205683578225,26950,27000,27000,26950,17712
20250314,114000,205206059825,26950,26950,27000,26950,8193
20250314,113900,204984957875,27000,26950,27000,26900,44936
20250314,113800,203773685500,26950,26900,26950,26900,38127
20250314,113700,202746234725,26950,26925,26950,26900,11336
20250314,113600,202441221125,26900,26900,26950,26850,11896
20250314,113500,202121171550,26900,26925,26950,26875,20328
20250314,113400,201574321400,26900,26900,26950,26900,6315
20250314,113300,201404401925,26900,26850,26950,26850,17464
20250314,113200,200934500825,26850,26900,26925,26850,20892
20250314,113100,200372639150,26900,26900,26950,26900,12200
20250314,113000,200044283500,26950,26925,26950,26900,8691
20250314,112900,199810371750,26900,26900,26950,26900,6085
20250314,112800,199646557575,26925,26900,26950,26900,5264
20250314,112700,199504800575,26900,26950,26950,26900,5719
20250314,112600,199350811800,26950,26950,26950,26900,23497
20250314,112500,198717857275,26950,26850,26950,26800,54994
20250314,112400,197237958325,26800,26850,26850,26800,9014
20250314,112300,196996223225,26850,26800,26850,26800,8484
20250314,112200,196768513450,26800,26800,26850,26800,3953
20250314,112100,196662496800,26850,26750,26850,26750,13554
20250314,112000,196299270300,26800,26800,26800,26750,18687
20250314,111900,195799309675,26750,26850,26850,26750,22909
20250314,111800,195185384400,26825,26900,26900,26800,11782
20250314,111700,194869047200,26900,26850,26950,26850,38551
20250314,111600,193832027475,26900,26850,26900,26850,7257
20250314,111500,193637032325,26850,26850,26875,26800,16787
20250314,111400,193186437800,26875,26875,26900,26850,6650
20250314,111300,193007819100,26875,26850,26900,26850,17849
20250314,111200,192528488800,26850,26850,26900,26850,3756
20250314,111100,192427578125,26850,26850,26900,26800,22504
20250314,111000,191823420400,26850,26900,26900,26800,13679
20250314,110900,191456074025,26900,26750,26950,26700,79823
20250314,110800,189313963725,26700,26800,26800,26700,35954
20250314,110700,188352514525,26750,26800,26850,26750,13438
20250314,110600,187992792000,26800,26825,26850,26800,7539
20250314,110500,187790707750,26850,26825,26850,26800,9020
20250314,110400,187548928500,26800,26750,26850,26750,37918
20250314,110300,186532037950,26750,26825,26850,26750,24076
20250314,110200,185886802100,26800,26850,26850,26800,17744
20250314,110100,185411158550,26800,26900,26900,26800,24545
20250314,110000,184752369525,26900,26900,26950,26875,18597
20250314,105900,184251917850,26950,26950,26975,26900,27945
20250314,105800,183499079750,26950,26900,26950,26850,44137
20250314,105700,182311303050,26900,26850,26900,26850,14875
20250314,105600,181911609250,26850,26800,26900,26800,6540
20250314,105500,181735871375,26900,26800,26900,26800,72806
20250314,105400,179782947850,26800,26900,26950,26800,35228
20250314,105300,178836429275,26900,27000,27000,26900,43117
20250314,105200,177674559575,27000,27050,27050,26950,58682
20250314,105100,176090006975,27050,27000,27050,26900,120728
20250314,105000,172832524125,27000,26950,27000,26900,230917
20250314,104900,166605015300,26950,26950,26950,26900,5260
20250314,104800,166463354400,26950,26900,26950,26850,62586
20250314,104700,164781267900,26900,26925,26950,26850,47445
20250314,104600,163504339050,26900,26950,26950,26900,29427
20250314,104500,162711727950,26900,26850,26950,26850,48054
20250314,104400,161419975125,26850,26950,26950,26850,34871
20250314,104300,160482160350,26950,26950,27000,26900,67446
20250314,104200,158662785825,26950,26800,26950,26800,121612
20250314,104100,155389464550,26850,26750,26850,26750,29735
20250314,104000,154592900450,26750,26850,26850,26725,74327
20250314,103900,152603157500,26850,26900,26900,26800,60254
20250314,103800,150984753750,26900,26850,26950,26800,82603
20250314,103700,148765411275,26850,26950,27000,26800,160383
20250314,103600,144447914575,26950,26950,27000,26900,98925
20250314,103500,141780974825,27000,26875,27000,26875,202851
20250314,103400,136314051525,26900,26700,26900,26700,172127
20250314,103300,131697230200,26700,26675,26750,26600,93287
20250314,103200,129208956100,26675,26700,26700,26650,7592
20250314,103100,129006431350,26700,26600,26700,26550,72002
20250314,103000,127089135275,26600,26600,26650,26600,13274
20250314,102900,126735613750,26650,26650,26650,26600,8261
20250314,102800,126515569325,26600,26600,26650,26550,32511
20250314,102700,125650276325,26600,26700,26700,26550,64345
20250314,102600,123936244725,26650,26675,26725,26650,103056
20250314,102500,121185112650,26700,26600,26700,26550,124519
20250314,102400,117868662550,26600,26450,26600,26450,174460
20250314,102300,113241223425,26450,26450,26450,26400,14076
20250314,102200,112868954800,26450,26450,26450,26400,6413
20250314,102100,112699382100,26450,26350,26450,26300,71232
20250314,102000,110819581225,26300,26350,26350,26300,7487
20250314,101900,110622575425,26350,26300,26350,26250,3822
20250314,101800,110522046625,26300,26250,26300,26250,14191
20250314,101700,110149022350,26250,26300,26350,26250,21860
20250314,101600,109574127300,26300,26325,26350,26250,20150
20250314,101500,109044175600,26325,26300,26350,26250,7237
20250314,101400,108853838400,26250,26350,26350,26250,14886
20250314,101300,108462361500,26300,26350,26350,26300,19991
20250314,101200,107936513900,26325,26350,26350,26325,3162
20250314,101100,107853212725,26300,26350,26400,26300,10603
20250314,101000,107573840975,26350,26350,26400,26300,9300
20250314,100900,107328820450,26350,26350,26400,26300,12855
20250314,100800,106990054450,26350,26300,26350,26300,24706
20250314,100700,106339163150,26350,26300,26350,26300,14686
20250314,100600,105952894250,26300,26350,26350,26300,4280
20250314,100500,105840269625,26350,26350,26350,26300,5058
20250314,100400,105707184450,26300,26400,26400,26300,16706
20250314,100300,105267093125,26350,26400,26400,26350,12829
20250314,100200,104928952725,26400,26400,26400,26350,14451
20250314,100100,104547757925,26350,26400,26400,26350,6309
20250314,100000,104381424000,26400,26400,26450,26350,14091
20250314,095900,104009433150,26400,26400,26450,26350,30504
20250314,095800,103204171800,26400,26400,26400,26350,7674
20250314,095700,103001775875,26400,26400,26400,26350,5563
20250314,095600,102854999650,26400,26400,26400,26350,8669
20250314,095500,102626205500,26400,26350,26450,26350,30193
20250314,095400,101829118100,26400,26250,26400,26250,26400
20250314,095300,101133960275,26250,26300,26350,26250,14188
20250314,095200,100760880425,26300,26350,26350,26300,9743
20250314,095100,100504555250,26350,26350,26350,26300,13852
20250314,095000,100139644775,26350,26350,26350,26300,4768
20250314,094900,100014106775,26350,26350,26350,26300,15473
20250314,094800,99606480100,26350,26275,26350,26250,11766
20250314,094700,99297009775,26250,26300,26300,26250,17004
20250314,094600,98849816675,26300,26200,26300,26200,8551
20250314,094500,98625303150,26200,26250,26250,26200,12082
20250314,094400,98308215950,26200,26300,26300,26200,9100
20250314,094300,98069305825,26250,26300,26300,26200,17372
20250314,094200,97613488175,26300,26250,26300,26200,13604
20250314,094100,97256647100,26200,26275,26300,26200,35124
20250314,094000,96334447225,26300,26250,26300,26250,12730
20250314,093900,95999783000,26250,26250,26300,26200,27924
20250314,093800,95266788950,26250,26300,26300,26200,27135
20250314,093700,94554583775,26300,26425,26425,26250,42190
20250314,093600,93443485475,26400,26550,26550,26400,64346
20250314,093500,91739203300,26550,26475,26550,26450,122594
20250314,093400,88487298475,26500,26450,26500,26400,37304
20250314,093300,87500167750,26450,26400,26450,26400,63903
20250314,093200,85811786925,26400,26300,26400,26250,32920
20250314,093100,84944527250,26300,26250,26300,26200,6245
20250314,093000,84780534400,26200,26350,26350,26200,31546
20250314,092900,83951098750,26350,26300,26350,26200,45144
20250314,092800,82764343450,26250,26250,26300,26200,13503
20250314,092700,82409890875,26200,26250,26300,26200,7540
20250314,092600,82211938575,26250,26250,26300,26200,13394
20250314,092500,81860234800,26250,26300,26350,26200,35225
20250314,092400,80935342775,26350,26300,26350,26250,27714
20250314,092300,80206333175,26250,26250,26350,26250,33073
20250314,092200,79336562875,26300,26200,26350,26200,28579
20250314,092100,78585804225,26200,26200,26200,26150,19869
20250314,092000,78065664250,26200,26150,26200,26100,25063
20250314,091900,77410649325,26150,26125,26200,26100,27572
20250314,091800,76689663450,26125,26150,26250,26125,52619
20250314,091700,75311993100,26200,26150,26225,26100,61029
20250314,091600,73714754025,26150,26150,26175,26100,35954
20250314,091500,72774841575,26100,26000,26150,26000,111044
20250314,091400,69882161775,26000,26150,26175,26000,147359
20250314,091300,66040322975,26150,26200,26200,26100,56677
20250314,091200,64558582825,26200,26175,26200,26100,84224
20250314,091100,62355665325,26150,26300,26350,26150,137340
20250314,091000,58750526275,26300,26400,26450,26250,136118
20250314,090900,55165240675,26400,26550,26550,26400,59798
20250314,090800,53581588925,26550,26500,26600,26400,88325
20250314,090700,51239872650,26500,26400,26500,26350,76132
20250314,090600,49226768800,26400,26300,26400,26250,107896
20250314,090500,46386025075,26325,26450,26500,26300,120912
20250314,090400,43194508050,26450,26500,26550,26350,183730
20250314,090300,38333849825,26500,26700,26700,26450,154807
20250314,090200,34223100250,26700,26900,26950,26600,289070
20250314,090100,26489777650,26900,26500,27100,26500,599526
20250314,090000,10392524475,26500,26400,26550,26300,384631
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191900 297097285925 26750 26750 26750 26750 339810
3 20250314 191800 297097285925 26750 26750 26750 26750 0
4 20250314 191700 297097285925 26750 26750 26750 26750 0
5 20250314 191600 297097285925 26750 26750 26750 26750 0
6 20250314 191500 297097285925 26750 26750 26750 26750 0
7 20250314 191400 297097285925 26750 26750 26750 26750 0
8 20250314 191300 297097285925 26750 26750 26750 26750 0
9 20250314 191200 297097285925 26750 26750 26750 26750 0
10 20250314 191100 297097285925 26750 26750 26750 26750 0
11 20250314 191000 297097285925 26750 26750 26750 26750 0
12 20250314 190900 297097285925 26750 26750 26750 26750 0
13 20250314 190800 297097285925 26750 26750 26750 26750 0
14 20250314 190700 297097285925 26750 26750 26750 26750 0
15 20250314 190600 297097285925 26750 26750 26750 26750 0
16 20250314 190500 297097285925 26750 26750 26750 26750 0
17 20250314 190400 297097285925 26750 26750 26750 26750 0
18 20250314 190300 297097285925 26750 26750 26750 26750 0
19 20250314 190200 297097285925 26750 26750 26750 26750 0
20 20250314 190100 297097285925 26750 26750 26750 26750 0
21 20250314 190000 297097285925 26750 26750 26750 26750 0
22 20250314 185900 297097285925 26750 26750 26750 26750 0
23 20250314 185800 297097285925 26750 26750 26750 26750 0
24 20250314 185700 297097285925 26750 26750 26750 26750 0
25 20250314 185600 297097285925 26750 26750 26750 26750 0
26 20250314 185500 297097285925 26750 26750 26750 26750 0
27 20250314 185400 297097285925 26750 26750 26750 26750 0
28 20250314 185300 297097285925 26750 26750 26750 26750 0
29 20250314 185200 297097285925 26750 26750 26750 26750 0
30 20250314 185100 297097285925 26750 26750 26750 26750 0
31 20250314 185000 297097285925 26750 26750 26750 26750 0
32 20250314 184900 297097285925 26750 26750 26750 26750 339810
33 20250314 184800 297097285925 26750 26750 26750 26750 0
34 20250314 184700 297097285925 26750 26750 26750 26750 0
35 20250314 184600 297097285925 26750 26750 26750 26750 0
36 20250314 184500 297097285925 26750 26750 26750 26750 0
37 20250314 184400 297097285925 26750 26750 26750 26750 0
38 20250314 184300 297097285925 26750 26750 26750 26750 0
39 20250314 184200 297097285925 26750 26750 26750 26750 0
40 20250314 184100 297097285925 26750 26750 26750 26750 0
41 20250314 184000 297097285925 26750 26750 26750 26750 0
42 20250314 183900 297097285925 26750 26750 26750 26750 0
43 20250314 183800 297097285925 26750 26750 26750 26750 0
44 20250314 183700 297097285925 26750 26750 26750 26750 0
45 20250314 183600 297097285925 26750 26750 26750 26750 0
46 20250314 183500 297097285925 26750 26750 26750 26750 0
47 20250314 183400 297097285925 26750 26750 26750 26750 0
48 20250314 183300 297097285925 26750 26750 26750 26750 0
49 20250314 183200 297097285925 26750 26750 26750 26750 0
50 20250314 183100 297097285925 26750 26750 26750 26750 0
51 20250314 183000 297097285925 26750 26750 26750 26750 0
52 20250314 182900 297097285925 26750 26750 26750 26750 0
53 20250314 182800 297097285925 26750 26750 26750 26750 0
54 20250314 182700 297097285925 26750 26750 26750 26750 0
55 20250314 182600 297097285925 26750 26750 26750 26750 0
56 20250314 182500 297097285925 26750 26750 26750 26750 0
57 20250314 182400 297097285925 26750 26750 26750 26750 0
58 20250314 182300 297097285925 26750 26750 26750 26750 0
59 20250314 182200 297097285925 26750 26750 26750 26750 0
60 20250314 182100 297097285925 26750 26750 26750 26750 0
61 20250314 182000 297097285925 26750 26750 26750 26750 0
62 20250314 181900 297097285925 26750 26750 26750 26750 339810
63 20250314 181800 297097285925 26750 26750 26750 26750 0
64 20250314 181700 297097285925 26750 26750 26750 26750 0
65 20250314 181600 297097285925 26750 26750 26750 26750 0
66 20250314 181500 297097285925 26750 26750 26750 26750 0
67 20250314 181400 297097285925 26750 26750 26750 26750 0
68 20250314 181300 297097285925 26750 26750 26750 26750 0
69 20250314 181200 297097285925 26750 26750 26750 26750 0
70 20250314 181100 297097285925 26750 26750 26750 26750 0
71 20250314 181000 297097285925 26750 26750 26750 26750 0
72 20250314 180900 297097285925 26750 26750 26750 26750 0
73 20250314 180800 297097285925 26750 26750 26750 26750 0
74 20250314 180700 297097285925 26750 26750 26750 26750 0
75 20250314 180600 297097285925 26750 26750 26750 26750 0
76 20250314 180500 297097285925 26750 26750 26750 26750 0
77 20250314 180400 297097285925 26750 26750 26750 26750 0
78 20250314 180300 297097285925 26750 26750 26750 26750 0
79 20250314 180200 297097285925 26750 26750 26750 26750 0
80 20250314 180100 297097285925 26750 26750 26750 26750 0
81 20250314 180000 297097285925 26750 26750 26750 26750 0
82 20250314 175900 297097285925 26750 26750 26750 26750 0
83 20250314 175800 297097285925 26750 26750 26750 26750 0
84 20250314 175700 297097285925 26750 26750 26750 26750 0
85 20250314 175600 297097285925 26750 26750 26750 26750 0
86 20250314 175500 297097285925 26750 26750 26750 26750 0
87 20250314 175400 297097285925 26750 26750 26750 26750 0
88 20250314 175300 297097285925 26750 26750 26750 26750 0
89 20250314 175200 297097285925 26750 26750 26750 26750 0
90 20250314 175100 297097285925 26750 26750 26750 26750 0
91 20250314 175000 297097285925 26750 26750 26750 26750 0
92 20250314 174900 297097285925 26750 26750 26750 26750 339810
93 20250314 174800 297097285925 26750 26750 26750 26750 0
94 20250314 174700 297097285925 26750 26750 26750 26750 0
95 20250314 174600 297097285925 26750 26750 26750 26750 0
96 20250314 174500 297097285925 26750 26750 26750 26750 0
97 20250314 174400 297097285925 26750 26750 26750 26750 0
98 20250314 174300 297097285925 26750 26750 26750 26750 0
99 20250314 174200 297097285925 26750 26750 26750 26750 0
100 20250314 174100 297097285925 26750 26750 26750 26750 0
101 20250314 174000 297097285925 26750 26750 26750 26750 0
102 20250314 173900 297097285925 26750 26750 26750 26750 0
103 20250314 173800 297097285925 26750 26750 26750 26750 0
104 20250314 173700 297097285925 26750 26750 26750 26750 0
105 20250314 173600 297097285925 26750 26750 26750 26750 0
106 20250314 173500 297097285925 26750 26750 26750 26750 0
107 20250314 173400 297097285925 26750 26750 26750 26750 0
108 20250314 173300 297097285925 26750 26750 26750 26750 0
109 20250314 173200 297097285925 26750 26750 26750 26750 0
110 20250314 173100 297097285925 26750 26750 26750 26750 0
111 20250314 173000 297097285925 26750 26750 26750 26750 0
112 20250314 172900 297097285925 26750 26750 26750 26750 0
113 20250314 172800 297097285925 26750 26750 26750 26750 0
114 20250314 172700 297097285925 26750 26750 26750 26750 0
115 20250314 172600 297097285925 26750 26750 26750 26750 0
116 20250314 172500 297097285925 26750 26750 26750 26750 0
117 20250314 172400 297097285925 26750 26750 26750 26750 0
118 20250314 172300 297097285925 26750 26750 26750 26750 0
119 20250314 172200 297097285925 26750 26750 26750 26750 0
120 20250314 172100 297097285925 26750 26750 26750 26750 0
121 20250314 172000 297097285925 26750 26750 26750 26750 0
122 20250314 171900 297097285925 26750 26750 26750 26750 339810
123 20250314 171800 297097285925 26750 26750 26750 26750 0
124 20250314 171700 297097285925 26750 26750 26750 26750 0
125 20250314 171600 297097285925 26750 26750 26750 26750 0
126 20250314 171500 297097285925 26750 26750 26750 26750 0
127 20250314 171400 297097285925 26750 26750 26750 26750 0
128 20250314 171300 297097285925 26750 26750 26750 26750 0
129 20250314 171200 297097285925 26750 26750 26750 26750 0
130 20250314 171100 297097285925 26750 26750 26750 26750 0
131 20250314 171000 297097285925 26750 26750 26750 26750 0
132 20250314 170900 297097285925 26750 26750 26750 26750 0
133 20250314 170800 297097285925 26750 26750 26750 26750 0
134 20250314 170700 297097285925 26750 26750 26750 26750 0
135 20250314 170600 297097285925 26750 26750 26750 26750 0
136 20250314 170500 297097285925 26750 26750 26750 26750 0
137 20250314 170400 297097285925 26750 26750 26750 26750 0
138 20250314 170300 297097285925 26750 26750 26750 26750 0
139 20250314 170200 297097285925 26750 26750 26750 26750 0
140 20250314 170100 297097285925 26750 26750 26750 26750 0
141 20250314 170000 297097285925 26750 26750 26750 26750 0
142 20250314 165900 297097285925 26750 26750 26750 26750 0
143 20250314 165800 297097285925 26750 26750 26750 26750 0
144 20250314 165700 297097285925 26750 26750 26750 26750 0
145 20250314 165600 297097285925 26750 26750 26750 26750 0
146 20250314 165500 297097285925 26750 26750 26750 26750 0
147 20250314 165400 297097285925 26750 26750 26750 26750 0
148 20250314 165300 297097285925 26750 26750 26750 26750 0
149 20250314 165200 297097285925 26750 26750 26750 26750 0
150 20250314 165100 297097285925 26750 26750 26750 26750 0
151 20250314 165000 297097285925 26750 26750 26750 26750 0
152 20250314 164900 297097285925 26750 26750 26750 26750 339810
153 20250314 164800 297097285925 26750 26750 26750 26750 0
154 20250314 164700 297097285925 26750 26750 26750 26750 0
155 20250314 164600 297097285925 26750 26750 26750 26750 0
156 20250314 164500 297097285925 26750 26750 26750 26750 0
157 20250314 164400 297097285925 26750 26750 26750 26750 0
158 20250314 164300 297097285925 26750 26750 26750 26750 0
159 20250314 164200 297097285925 26750 26750 26750 26750 0
160 20250314 164100 297097285925 26750 26750 26750 26750 0
161 20250314 164000 297097285925 26750 26750 26750 26750 0
162 20250314 163900 297097285925 26750 26750 26750 26750 0
163 20250314 163800 297097285925 26750 26750 26750 26750 0
164 20250314 163700 297097285925 26750 26750 26750 26750 0
165 20250314 163600 297097285925 26750 26750 26750 26750 0
166 20250314 163500 297097285925 26750 26750 26750 26750 0
167 20250314 163400 297097285925 26750 26750 26750 26750 0
168 20250314 163300 297097285925 26750 26750 26750 26750 0
169 20250314 163200 297097285925 26750 26750 26750 26750 0
170 20250314 163100 297097285925 26750 26750 26750 26750 0
171 20250314 163000 297097285925 26750 26750 26750 26750 0
172 20250314 162900 297097285925 26750 26750 26750 26750 0
173 20250314 162800 297097285925 26750 26750 26750 26750 0
174 20250314 162700 297097285925 26750 26750 26750 26750 0
175 20250314 162600 297097285925 26750 26750 26750 26750 0
176 20250314 162500 297097285925 26750 26750 26750 26750 0
177 20250314 162400 297097285925 26750 26750 26750 26750 0
178 20250314 162300 297097285925 26750 26750 26750 26750 0
179 20250314 162200 297097285925 26750 26750 26750 26750 0
180 20250314 162100 297097285925 26750 26750 26750 26750 0
181 20250314 162000 297097285925 26750 26750 26750 26750 0
182 20250314 161900 297097285925 26750 26750 26750 26750 339810
183 20250314 161800 297097285925 26750 26750 26750 26750 0
184 20250314 161700 297097285925 26750 26750 26750 26750 0
185 20250314 161600 297097285925 26750 26750 26750 26750 0
186 20250314 161500 297097285925 26750 26750 26750 26750 0
187 20250314 161400 297097285925 26750 26750 26750 26750 0
188 20250314 161300 297097285925 26750 26750 26750 26750 0
189 20250314 161200 297097285925 26750 26750 26750 26750 0
190 20250314 161100 297097285925 26750 26750 26750 26750 0
191 20250314 161000 297097285925 26750 26750 26750 26750 0
192 20250314 160900 297097285925 26750 26750 26750 26750 0
193 20250314 160800 297097285925 26750 26750 26750 26750 0
194 20250314 160700 297097285925 26750 26750 26750 26750 0
195 20250314 160600 297097285925 26750 26750 26750 26750 0
196 20250314 160500 297097285925 26750 26750 26750 26750 0
197 20250314 160400 297097285925 26750 26750 26750 26750 0
198 20250314 160300 297097285925 26750 26750 26750 26750 0
199 20250314 160200 297097285925 26750 26750 26750 26750 0
200 20250314 160100 297097285925 26750 26750 26750 26750 0
201 20250314 160000 297097285925 26750 26750 26750 26750 0
202 20250314 155900 297097285925 26750 26750 26750 26750 0
203 20250314 155800 297097285925 26750 26750 26750 26750 0
204 20250314 155700 297097285925 26750 26750 26750 26750 0
205 20250314 155600 297097285925 26750 26750 26750 26750 0
206 20250314 155500 297097285925 26750 26750 26750 26750 0
207 20250314 155400 297097285925 26750 26750 26750 26750 0
208 20250314 155300 297097285925 26750 26750 26750 26750 0
209 20250314 155200 297097285925 26750 26750 26750 26750 0
210 20250314 155100 297097285925 26750 26750 26750 26750 0
211 20250314 155000 297097285925 26750 26750 26750 26750 0
212 20250314 154900 297097285925 26750 26750 26750 26750 339810
213 20250314 154800 297097285925 26750 26750 26750 26750 0
214 20250314 154700 297097285925 26750 26750 26750 26750 0
215 20250314 154600 297097285925 26750 26750 26750 26750 0
216 20250314 154500 297097285925 26750 26750 26750 26750 0
217 20250314 154400 297097285925 26750 26750 26750 26750 0
218 20250314 154300 297097285925 26750 26750 26750 26750 0
219 20250314 154200 297097285925 26750 26750 26750 26750 0
220 20250314 154100 297097285925 26750 26750 26750 26750 0
221 20250314 154000 297097285925 26750 26750 26750 26750 0
222 20250314 153900 297097285925 26750 26750 26750 26750 0
223 20250314 153800 297097285925 26750 26750 26750 26750 0
224 20250314 153700 297097285925 26750 26750 26750 26750 0
225 20250314 153600 297097285925 26750 26750 26750 26750 0
226 20250314 153500 297097285925 26750 26750 26750 26750 0
227 20250314 153400 297097285925 26750 26750 26750 26750 0
228 20250314 153300 297097285925 26750 26750 26750 26750 0
229 20250314 153200 297097285925 26750 26750 26750 26750 0
230 20250314 153100 297097285925 26750 26750 26750 26750 0
231 20250314 153000 297097285925 26750 26750 26750 26750 339810
232 20250314 152900 288007368425 26850 26850 26850 26850 0
233 20250314 152800 288007368425 26850 26850 26850 26850 0
234 20250314 152700 288007368425 26850 26850 26850 26850 0
235 20250314 152600 288007368425 26850 26850 26850 26850 0
236 20250314 152500 288007368425 26850 26850 26850 26850 0
237 20250314 152400 288007368425 26850 26850 26850 26850 0
238 20250314 152300 288007368425 26850 26850 26850 26850 0
239 20250314 152200 288007368425 26850 26850 26850 26850 0
240 20250314 152100 288007368425 26850 26850 26850 26850 0
241 20250314 152000 288007368425 26850 26850 26850 26850 0
242 20250314 151900 288007368425 26850 26850 26850 26800 50404
243 20250314 151800 286655003075 26800 26850 26850 26800 21422
244 20250314 151700 286080175050 26850 26850 26850 26800 20657
245 20250314 151600 285525780825 26850 26850 26850 26800 10760
246 20250314 151500 285237282400 26800 26850 26850 26750 27701
247 20250314 151400 284494776825 26800 26800 26800 26750 19505
248 20250314 151300 283972093250 26800 26775 26800 26750 15788
249 20250314 151200 283549018000 26800 26800 26800 26750 22324
250 20250314 151100 282950816500 26800 26800 26800 26750 4605
251 20250314 151000 282827451525 26800 26800 26800 26750 16674
252 20250314 150900 282380674500 26800 26850 26850 26750 37490
253 20250314 150800 281375872050 26850 26850 26850 26800 4282
254 20250314 150700 281260977775 26850 26800 26850 26800 17877
255 20250314 150600 280781650775 26800 26800 26850 26750 38641
256 20250314 150500 279746120000 26800 26800 26800 26750 23702
257 20250314 150400 279111008900 26800 26800 26800 26750 19987
258 20250314 150300 278575694475 26750 26750 26800 26750 7876
259 20250314 150200 278364717200 26750 26750 26800 26750 3290
260 20250314 150100 278276699950 26800 26750 26800 26750 19382
261 20250314 150000 277757938800 26750 26775 26800 26750 10345
262 20250314 145900 277480831700 26775 26800 26800 26750 11040
263 20250314 145800 277185352900 26800 26800 26800 26750 8732
264 20250314 145700 276951449225 26800 26800 26800 26750 12986
265 20250314 145600 276603804325 26800 26850 26850 26750 34688
266 20250314 145500 275674332375 26850 26750 26850 26750 35496
267 20250314 145400 274722835450 26750 26800 26800 26750 14825
268 20250314 145300 274325812150 26800 26700 26800 26700 36389
269 20250314 145200 273351736900 26750 26750 26750 26700 5870
270 20250314 145100 273194782275 26700 26750 26750 26700 14183
271 20250314 145000 272815563150 26750 26700 26750 26700 9932
272 20250314 144900 272550109275 26750 26700 26750 26700 6099
273 20250314 144800 272387123675 26750 26700 26750 26650 28895
274 20250314 144700 271615473650 26700 26700 26750 26650 95344
275 20250314 144600 269069787950 26700 26725 26750 26700 29662
276 20250314 144500 268277483850 26700 26700 26750 26700 8297
277 20250314 144400 268055616925 26750 26700 26750 26700 13182
278 20250314 144300 267703341650 26750 26725 26750 26700 5379
279 20250314 144200 267559506250 26750 26750 26750 26700 7115
280 20250314 144100 267369438150 26750 26750 26750 26700 6124
281 20250314 144000 267205671100 26700 26700 26750 26700 6490
282 20250314 143900 267032191925 26700 26750 26750 26700 3095
283 20250314 143800 266949478425 26750 26700 26750 26700 6941
284 20250314 143700 266764043575 26700 26700 26750 26700 5374
285 20250314 143600 266620460975 26700 26700 26750 26700 4028
286 20250314 143500 266512850200 26700 26750 26750 26700 3816
287 20250314 143400 266410921750 26750 26725 26750 26700 7331
288 20250314 143300 266215043850 26700 26750 26750 26700 12721
289 20250314 143200 265875232750 26750 26700 26750 26700 10008
290 20250314 143100 265607906375 26700 26800 26800 26700 29990
291 20250314 143000 264805828400 26800 26700 26800 26700 25707
292 20250314 142900 264118121350 26700 26700 26800 26700 9696
293 20250314 142800 263858808450 26700 26800 26800 26700 19291
294 20250314 142700 263342757925 26800 26750 26800 26750 3366
295 20250314 142600 263252629450 26800 26775 26800 26750 9211
296 20250314 142500 263006133175 26800 26750 26800 26750 3644
297 20250314 142400 262908514500 26750 26750 26800 26700 8078
298 20250314 142300 262692270750 26750 26700 26800 26700 29646
299 20250314 142200 261899645775 26750 26700 26800 26700 24596
300 20250314 142100 261242321125 26700 26750 26800 26700 79165
301 20250314 142000 259126956200 26750 26750 26800 26750 8061
302 20250314 141900 258911012900 26800 26800 26800 26750 8386
303 20250314 141800 258686307525 26800 26750 26800 26750 22532
304 20250314 141700 258082573850 26800 26750 26800 26750 7282
305 20250314 141600 257887576975 26775 26750 26800 26750 7199
306 20250314 141500 257694964750 26750 26800 26850 26750 37219
307 20250314 141400 256697737950 26850 26800 26850 26800 10371
308 20250314 141300 256419661600 26850 26850 26850 26800 12222
309 20250314 141200 256091540100 26800 26850 26850 26800 13755
310 20250314 141100 255722374150 26800 26825 26850 26800 12287
311 20250314 141000 255392586475 26850 26850 26850 26800 6075
312 20250314 140900 255229672300 26800 26850 26900 26800 30174
313 20250314 140800 254419582125 26850 26850 26900 26800 25205
314 20250314 140700 253742654325 26800 26825 26850 26800 9719
315 20250314 140600 253481978700 26850 26900 26900 26800 38048
316 20250314 140500 252460255975 26900 26900 26900 26850 10739
317 20250314 140400 252171513250 26850 26850 26900 26850 7012
318 20250314 140300 251982943050 26900 26850 26900 26850 9468
319 20250314 140200 251728310125 26850 26900 26900 26850 2673
320 20250314 140100 251656475750 26850 26900 26900 26850 6618
321 20250314 140000 251478659075 26850 26875 26900 26850 14063
322 20250314 135900 251100428775 26900 26850 26900 26850 6611
323 20250314 135800 250922762900 26850 26875 26900 26850 3574
324 20250314 135700 250826732600 26900 26900 26900 26850 2445
325 20250314 135600 250761013625 26850 26900 26900 26850 2584
326 20250314 135500 250691595825 26850 26900 26950 26850 37200
327 20250314 135400 249691078450 26900 26925 26950 26900 7833
328 20250314 135300 249480275700 26925 27000 27000 26900 34626
329 20250314 135200 248547287800 26975 27000 27000 26950 6142
330 20250314 135100 248381492425 27000 27000 27000 26950 15175
331 20250314 135000 247971945425 27000 26900 27000 26900 79298
332 20250314 134900 245834750925 26950 26950 26950 26900 11126
333 20250314 134800 245534959100 26900 26950 26950 26900 10746
334 20250314 134700 245245608050 26950 26950 26950 26900 8857
335 20250314 134600 245007078925 26900 26900 26950 26900 9109
336 20250314 134500 244761895975 26950 26900 26950 26900 6197
337 20250314 134400 244594948525 26950 26950 26950 26900 1779
338 20250314 134300 244547051225 26900 26950 26950 26900 7903
339 20250314 134200 244334135925 26950 26900 26950 26850 35447
340 20250314 134100 243380459475 26850 26800 26900 26800 36712
341 20250314 134000 242394356050 26850 26850 26850 26800 14048
342 20250314 133900 242017704725 26850 26800 26850 26800 5962
343 20250314 133800 241857840125 26850 26850 26850 26800 3051
344 20250314 133700 241776005225 26850 26800 26850 26800 5333
345 20250314 133600 241632966650 26800 26800 26850 26800 9057
346 20250314 133500 241390007575 26850 26850 26900 26800 36427
347 20250314 133400 240412098675 26850 26900 26900 26850 3993
348 20250314 133300 240304814950 26850 26900 26900 26850 2839
349 20250314 133200 240228509350 26850 26900 26900 26850 3077
350 20250314 133100 240145783925 26900 26850 26900 26850 5341
351 20250314 133000 240002293650 26850 26900 26900 26850 5119
352 20250314 132900 239864720850 26900 26900 26950 26850 43174
353 20250314 132800 238703374075 26850 26850 26900 26850 20909
354 20250314 132700 238141868525 26900 26900 26950 26850 10013
355 20250314 132600 237872534975 26900 26900 26950 26850 187638
356 20250314 132500 232825119050 26900 26850 26900 26800 42248
357 20250314 132400 231690809825 26850 26850 26850 26800 6443
358 20250314 132300 231517902175 26850 26850 26850 26800 9812
359 20250314 132200 231254592000 26800 26850 26850 26800 9832
360 20250314 132100 230990683450 26850 26850 26850 26800 3996
361 20250314 132000 230883546000 26800 26750 26850 26750 18240
362 20250314 131900 230394756900 26750 26800 26800 26750 3217
363 20250314 131800 230308608025 26750 26775 26800 26750 3708
364 20250314 131700 230209330475 26750 26800 26825 26750 12956
365 20250314 131600 229862264050 26800 26800 26850 26800 6219
366 20250314 131500 229695575925 26850 26800 26850 26800 4763
367 20250314 131400 229567829725 26800 26825 26850 26800 10667
368 20250314 131300 229281899575 26825 26800 26850 26800 3494
369 20250314 131200 229188217425 26800 26850 26850 26800 2809
370 20250314 131100 229112877800 26850 26800 26850 26800 3033
371 20250314 131000 229031541900 26800 26850 26850 26800 3673
372 20250314 130900 228933007700 26850 26800 26850 26800 3572
373 20250314 130800 228837245325 26800 26850 26850 26800 8889
374 20250314 130700 228598888525 26850 26850 26850 26800 3879
375 20250314 130600 228494754975 26850 26800 26850 26800 4188
376 20250314 130500 228382453675 26800 26800 26800 26750 16326
377 20250314 130400 227944952575 26800 26750 26800 26750 3326
378 20250314 130300 227855902425 26800 26750 26800 26750 12915
379 20250314 130200 227510361850 26750 26800 26800 26750 1922
380 20250314 130100 227458879600 26800 26800 26800 26750 1590
381 20250314 130000 227416297850 26800 26800 26800 26750 5572
382 20250314 125900 227267027300 26800 26800 26800 26750 7813
383 20250314 125800 227057956300 26775 26800 26800 26750 2913
384 20250314 125700 226979923650 26800 26800 26800 26750 5213
385 20250314 125600 226840245250 26750 26800 26800 26750 4356
386 20250314 125500 226723537550 26800 26800 26800 26750 2704
387 20250314 125400 226651107600 26750 26750 26800 26750 8396
388 20250314 125300 226426280700 26800 26800 26800 26750 7005
389 20250314 125200 226238604100 26750 26775 26825 26750 31739
390 20250314 125100 225388031175 26800 26750 26800 26700 72847
391 20250314 125000 223441217250 26700 26700 26750 26700 10231
392 20250314 124900 223167814175 26750 26700 26750 26700 4912
393 20250314 124800 223036577050 26750 26750 26750 26700 10124
394 20250314 124700 222765826475 26750 26700 26750 26700 8812
395 20250314 124600 222530408525 26750 26800 26800 26700 3198
396 20250314 124500 222444863950 26750 26750 26800 26750 9379
397 20250314 124400 222193930625 26750 26750 26800 26750 10658
398 20250314 124300 221908736850 26750 26800 26800 26700 20353
399 20250314 124200 221364266775 26750 26750 26800 26750 4488
400 20250314 124100 221244169725 26750 26750 26800 26750 2496
401 20250314 124000 221177339175 26775 26800 26825 26750 17121
402 20250314 123900 220718544525 26800 26800 26800 26750 2889
403 20250314 123800 220641181250 26750 26800 26800 26750 4437
404 20250314 123700 220522406400 26800 26800 26800 26750 4951
405 20250314 123600 220389908325 26800 26750 26800 26750 13813
406 20250314 123500 220020014275 26750 26800 26800 26750 4708
407 20250314 123400 219893972250 26800 26800 26850 26750 11324
408 20250314 123300 219590592600 26800 26850 26850 26800 4512
409 20250314 123200 219469657550 26800 26800 26850 26800 19992
410 20250314 123100 218933744750 26800 26850 26850 26800 2425
411 20250314 123000 218868680200 26850 26800 26850 26800 1796
412 20250314 122900 218820499000 26850 26825 26850 26800 4971
413 20250314 122800 218687186050 26825 26800 26850 26800 3548
414 20250314 122700 218591943725 26825 26875 26875 26800 5135
415 20250314 122600 218454096850 26875 26850 26900 26800 5215
416 20250314 122500 218314001300 26900 26850 26900 26800 5693
417 20250314 122400 218161150575 26850 26850 26900 26800 10036
418 20250314 122300 217891659450 26850 26850 26900 26850 6997
419 20250314 122200 217703757425 26900 26800 26900 26800 22529
420 20250314 122100 217098814550 26850 26800 26850 26750 16019
421 20250314 122000 216669457900 26800 26800 26850 26750 22669
422 20250314 121900 216061913250 26850 26800 26850 26800 7072
423 20250314 121800 215872331625 26800 26850 26900 26800 11983
424 20250314 121700 215550937900 26850 26900 26900 26850 6906
425 20250314 121600 215365462875 26900 26900 26900 26850 8974
426 20250314 121500 215124431575 26900 26900 26900 26850 4180
427 20250314 121400 215012153575 26900 26900 26900 26850 9499
428 20250314 121300 214756726075 26850 26850 26900 26850 2682
429 20250314 121200 214684687650 26850 26850 26900 26850 3107
430 20250314 121100 214601222225 26850 26850 26900 26850 7210
431 20250314 121000 214407594175 26850 26900 26900 26850 4380
432 20250314 120900 214289949350 26900 26850 26900 26850 2258
433 20250314 120800 214229275525 26850 26850 26900 26850 4141
434 20250314 120700 214118008925 26850 26850 26900 26850 9501
435 20250314 120600 213862880375 26900 26850 26900 26850 3903
436 20250314 120500 213758026175 26850 26850 26900 26850 3623
437 20250314 120400 213660641875 26900 26900 26950 26850 6377
438 20250314 120300 213489166400 26900 26950 26975 26850 33737
439 20250314 120200 212580894475 26950 26900 26950 26900 42507
440 20250314 120100 211435453250 26900 26925 26950 26900 8855
441 20250314 120000 211196988600 26925 26850 26950 26850 56399
442 20250314 115900 209678214050 26900 26850 26900 26850 8205
443 20250314 115800 209457759800 26900 26900 26900 26850 19752
444 20250314 115700 208926589100 26900 26925 26950 26900 2891
445 20250314 115600 208848783000 26900 26900 26950 26900 2184
446 20250314 115500 208789978925 26900 26950 26950 26900 2981
447 20250314 115400 208709711350 26900 26950 26950 26900 4188
448 20250314 115300 208596962525 26900 26900 26950 26900 8231
449 20250314 115200 208375406250 26900 26900 26950 26900 4920
450 20250314 115100 208242973775 26925 26925 26950 26900 4869
451 20250314 115000 208111784825 26925 26900 26950 26900 9556
452 20250314 114900 207854685900 26900 26950 26950 26900 3644
453 20250314 114800 207756566875 26900 26900 26950 26900 3900
454 20250314 114700 207651622175 26900 26900 26950 26875 17227
455 20250314 114600 207188004475 26950 26950 26950 26900 7884
456 20250314 114500 206975875125 26900 26900 26950 26900 4097
457 20250314 114400 206865630175 26900 26950 26950 26900 16871
458 20250314 114300 206411688150 26950 26925 26950 26900 5193
459 20250314 114200 206271819600 26950 26950 27000 26900 21833
460 20250314 114100 205683578225 26950 27000 27000 26950 17712
461 20250314 114000 205206059825 26950 26950 27000 26950 8193
462 20250314 113900 204984957875 27000 26950 27000 26900 44936
463 20250314 113800 203773685500 26950 26900 26950 26900 38127
464 20250314 113700 202746234725 26950 26925 26950 26900 11336
465 20250314 113600 202441221125 26900 26900 26950 26850 11896
466 20250314 113500 202121171550 26900 26925 26950 26875 20328
467 20250314 113400 201574321400 26900 26900 26950 26900 6315
468 20250314 113300 201404401925 26900 26850 26950 26850 17464
469 20250314 113200 200934500825 26850 26900 26925 26850 20892
470 20250314 113100 200372639150 26900 26900 26950 26900 12200
471 20250314 113000 200044283500 26950 26925 26950 26900 8691
472 20250314 112900 199810371750 26900 26900 26950 26900 6085
473 20250314 112800 199646557575 26925 26900 26950 26900 5264
474 20250314 112700 199504800575 26900 26950 26950 26900 5719
475 20250314 112600 199350811800 26950 26950 26950 26900 23497
476 20250314 112500 198717857275 26950 26850 26950 26800 54994
477 20250314 112400 197237958325 26800 26850 26850 26800 9014
478 20250314 112300 196996223225 26850 26800 26850 26800 8484
479 20250314 112200 196768513450 26800 26800 26850 26800 3953
480 20250314 112100 196662496800 26850 26750 26850 26750 13554
481 20250314 112000 196299270300 26800 26800 26800 26750 18687
482 20250314 111900 195799309675 26750 26850 26850 26750 22909
483 20250314 111800 195185384400 26825 26900 26900 26800 11782
484 20250314 111700 194869047200 26900 26850 26950 26850 38551
485 20250314 111600 193832027475 26900 26850 26900 26850 7257
486 20250314 111500 193637032325 26850 26850 26875 26800 16787
487 20250314 111400 193186437800 26875 26875 26900 26850 6650
488 20250314 111300 193007819100 26875 26850 26900 26850 17849
489 20250314 111200 192528488800 26850 26850 26900 26850 3756
490 20250314 111100 192427578125 26850 26850 26900 26800 22504
491 20250314 111000 191823420400 26850 26900 26900 26800 13679
492 20250314 110900 191456074025 26900 26750 26950 26700 79823
493 20250314 110800 189313963725 26700 26800 26800 26700 35954
494 20250314 110700 188352514525 26750 26800 26850 26750 13438
495 20250314 110600 187992792000 26800 26825 26850 26800 7539
496 20250314 110500 187790707750 26850 26825 26850 26800 9020
497 20250314 110400 187548928500 26800 26750 26850 26750 37918
498 20250314 110300 186532037950 26750 26825 26850 26750 24076
499 20250314 110200 185886802100 26800 26850 26850 26800 17744
500 20250314 110100 185411158550 26800 26900 26900 26800 24545
501 20250314 110000 184752369525 26900 26900 26950 26875 18597
502 20250314 105900 184251917850 26950 26950 26975 26900 27945
503 20250314 105800 183499079750 26950 26900 26950 26850 44137
504 20250314 105700 182311303050 26900 26850 26900 26850 14875
505 20250314 105600 181911609250 26850 26800 26900 26800 6540
506 20250314 105500 181735871375 26900 26800 26900 26800 72806
507 20250314 105400 179782947850 26800 26900 26950 26800 35228
508 20250314 105300 178836429275 26900 27000 27000 26900 43117
509 20250314 105200 177674559575 27000 27050 27050 26950 58682
510 20250314 105100 176090006975 27050 27000 27050 26900 120728
511 20250314 105000 172832524125 27000 26950 27000 26900 230917
512 20250314 104900 166605015300 26950 26950 26950 26900 5260
513 20250314 104800 166463354400 26950 26900 26950 26850 62586
514 20250314 104700 164781267900 26900 26925 26950 26850 47445
515 20250314 104600 163504339050 26900 26950 26950 26900 29427
516 20250314 104500 162711727950 26900 26850 26950 26850 48054
517 20250314 104400 161419975125 26850 26950 26950 26850 34871
518 20250314 104300 160482160350 26950 26950 27000 26900 67446
519 20250314 104200 158662785825 26950 26800 26950 26800 121612
520 20250314 104100 155389464550 26850 26750 26850 26750 29735
521 20250314 104000 154592900450 26750 26850 26850 26725 74327
522 20250314 103900 152603157500 26850 26900 26900 26800 60254
523 20250314 103800 150984753750 26900 26850 26950 26800 82603
524 20250314 103700 148765411275 26850 26950 27000 26800 160383
525 20250314 103600 144447914575 26950 26950 27000 26900 98925
526 20250314 103500 141780974825 27000 26875 27000 26875 202851
527 20250314 103400 136314051525 26900 26700 26900 26700 172127
528 20250314 103300 131697230200 26700 26675 26750 26600 93287
529 20250314 103200 129208956100 26675 26700 26700 26650 7592
530 20250314 103100 129006431350 26700 26600 26700 26550 72002
531 20250314 103000 127089135275 26600 26600 26650 26600 13274
532 20250314 102900 126735613750 26650 26650 26650 26600 8261
533 20250314 102800 126515569325 26600 26600 26650 26550 32511
534 20250314 102700 125650276325 26600 26700 26700 26550 64345
535 20250314 102600 123936244725 26650 26675 26725 26650 103056
536 20250314 102500 121185112650 26700 26600 26700 26550 124519
537 20250314 102400 117868662550 26600 26450 26600 26450 174460
538 20250314 102300 113241223425 26450 26450 26450 26400 14076
539 20250314 102200 112868954800 26450 26450 26450 26400 6413
540 20250314 102100 112699382100 26450 26350 26450 26300 71232
541 20250314 102000 110819581225 26300 26350 26350 26300 7487
542 20250314 101900 110622575425 26350 26300 26350 26250 3822
543 20250314 101800 110522046625 26300 26250 26300 26250 14191
544 20250314 101700 110149022350 26250 26300 26350 26250 21860
545 20250314 101600 109574127300 26300 26325 26350 26250 20150
546 20250314 101500 109044175600 26325 26300 26350 26250 7237
547 20250314 101400 108853838400 26250 26350 26350 26250 14886
548 20250314 101300 108462361500 26300 26350 26350 26300 19991
549 20250314 101200 107936513900 26325 26350 26350 26325 3162
550 20250314 101100 107853212725 26300 26350 26400 26300 10603
551 20250314 101000 107573840975 26350 26350 26400 26300 9300
552 20250314 100900 107328820450 26350 26350 26400 26300 12855
553 20250314 100800 106990054450 26350 26300 26350 26300 24706
554 20250314 100700 106339163150 26350 26300 26350 26300 14686
555 20250314 100600 105952894250 26300 26350 26350 26300 4280
556 20250314 100500 105840269625 26350 26350 26350 26300 5058
557 20250314 100400 105707184450 26300 26400 26400 26300 16706
558 20250314 100300 105267093125 26350 26400 26400 26350 12829
559 20250314 100200 104928952725 26400 26400 26400 26350 14451
560 20250314 100100 104547757925 26350 26400 26400 26350 6309
561 20250314 100000 104381424000 26400 26400 26450 26350 14091
562 20250314 095900 104009433150 26400 26400 26450 26350 30504
563 20250314 095800 103204171800 26400 26400 26400 26350 7674
564 20250314 095700 103001775875 26400 26400 26400 26350 5563
565 20250314 095600 102854999650 26400 26400 26400 26350 8669
566 20250314 095500 102626205500 26400 26350 26450 26350 30193
567 20250314 095400 101829118100 26400 26250 26400 26250 26400
568 20250314 095300 101133960275 26250 26300 26350 26250 14188
569 20250314 095200 100760880425 26300 26350 26350 26300 9743
570 20250314 095100 100504555250 26350 26350 26350 26300 13852
571 20250314 095000 100139644775 26350 26350 26350 26300 4768
572 20250314 094900 100014106775 26350 26350 26350 26300 15473
573 20250314 094800 99606480100 26350 26275 26350 26250 11766
574 20250314 094700 99297009775 26250 26300 26300 26250 17004
575 20250314 094600 98849816675 26300 26200 26300 26200 8551
576 20250314 094500 98625303150 26200 26250 26250 26200 12082
577 20250314 094400 98308215950 26200 26300 26300 26200 9100
578 20250314 094300 98069305825 26250 26300 26300 26200 17372
579 20250314 094200 97613488175 26300 26250 26300 26200 13604
580 20250314 094100 97256647100 26200 26275 26300 26200 35124
581 20250314 094000 96334447225 26300 26250 26300 26250 12730
582 20250314 093900 95999783000 26250 26250 26300 26200 27924
583 20250314 093800 95266788950 26250 26300 26300 26200 27135
584 20250314 093700 94554583775 26300 26425 26425 26250 42190
585 20250314 093600 93443485475 26400 26550 26550 26400 64346
586 20250314 093500 91739203300 26550 26475 26550 26450 122594
587 20250314 093400 88487298475 26500 26450 26500 26400 37304
588 20250314 093300 87500167750 26450 26400 26450 26400 63903
589 20250314 093200 85811786925 26400 26300 26400 26250 32920
590 20250314 093100 84944527250 26300 26250 26300 26200 6245
591 20250314 093000 84780534400 26200 26350 26350 26200 31546
592 20250314 092900 83951098750 26350 26300 26350 26200 45144
593 20250314 092800 82764343450 26250 26250 26300 26200 13503
594 20250314 092700 82409890875 26200 26250 26300 26200 7540
595 20250314 092600 82211938575 26250 26250 26300 26200 13394
596 20250314 092500 81860234800 26250 26300 26350 26200 35225
597 20250314 092400 80935342775 26350 26300 26350 26250 27714
598 20250314 092300 80206333175 26250 26250 26350 26250 33073
599 20250314 092200 79336562875 26300 26200 26350 26200 28579
600 20250314 092100 78585804225 26200 26200 26200 26150 19869
601 20250314 092000 78065664250 26200 26150 26200 26100 25063
602 20250314 091900 77410649325 26150 26125 26200 26100 27572
603 20250314 091800 76689663450 26125 26150 26250 26125 52619
604 20250314 091700 75311993100 26200 26150 26225 26100 61029
605 20250314 091600 73714754025 26150 26150 26175 26100 35954
606 20250314 091500 72774841575 26100 26000 26150 26000 111044
607 20250314 091400 69882161775 26000 26150 26175 26000 147359
608 20250314 091300 66040322975 26150 26200 26200 26100 56677
609 20250314 091200 64558582825 26200 26175 26200 26100 84224
610 20250314 091100 62355665325 26150 26300 26350 26150 137340
611 20250314 091000 58750526275 26300 26400 26450 26250 136118
612 20250314 090900 55165240675 26400 26550 26550 26400 59798
613 20250314 090800 53581588925 26550 26500 26600 26400 88325
614 20250314 090700 51239872650 26500 26400 26500 26350 76132
615 20250314 090600 49226768800 26400 26300 26400 26250 107896
616 20250314 090500 46386025075 26325 26450 26500 26300 120912
617 20250314 090400 43194508050 26450 26500 26550 26350 183730
618 20250314 090300 38333849825 26500 26700 26700 26450 154807
619 20250314 090200 34223100250 26700 26900 26950 26600 289070
620 20250314 090100 26489777650 26900 26500 27100 26500 599526
621 20250314 090000 10392524475 26500 26400 26550 26300 384631

1
034020/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,258715,640561146,6791268750,16814730082500,0.04
20250311,261077,640561146,6670517350,16366337280300,0.04
20250310,189332,640561146,4969965000,16814730082500,0.03
20250307,189539,640561146,4994352650,16878786197100,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 258715 640561146 6791268750 16814730082500 0.04
3 20250311 261077 640561146 6670517350 16366337280300 0.04
4 20250310 189332 640561146 4969965000 16814730082500 0.03
5 20250307 189539 640561146 4994352650 16878786197100 0.03