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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

615
026960/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191300,1871663575,25350,25350,25350,25350,1048
20250311,191200,1871663575,25350,25350,25350,25350,0
20250311,191100,1871663575,25350,25350,25350,25350,0
20250311,191000,1871663575,25350,25350,25350,25350,0
20250311,190900,1871663575,25350,25350,25350,25350,0
20250311,190800,1871663575,25350,25350,25350,25350,0
20250311,190700,1871663575,25350,25350,25350,25350,0
20250311,190600,1871663575,25350,25350,25350,25350,0
20250311,190500,1871663575,25350,25350,25350,25350,0
20250311,190400,1871663575,25350,25350,25350,25350,0
20250311,190300,1871663575,25350,25350,25350,25350,0
20250311,190200,1871663575,25350,25350,25350,25350,0
20250311,190100,1871663575,25350,25350,25350,25350,0
20250311,190000,1871663575,25350,25350,25350,25350,0
20250311,185900,1871663575,25350,25350,25350,25350,0
20250311,185800,1871663575,25350,25350,25350,25350,0
20250311,185700,1871663575,25350,25350,25350,25350,0
20250311,185600,1871663575,25350,25350,25350,25350,0
20250311,185500,1871663575,25350,25350,25350,25350,0
20250311,185400,1871663575,25350,25350,25350,25350,0
20250311,185300,1871663575,25350,25350,25350,25350,0
20250311,185200,1871663575,25350,25350,25350,25350,0
20250311,185100,1871663575,25350,25350,25350,25350,0
20250311,185000,1871663575,25350,25350,25350,25350,0
20250311,184900,1871663575,25350,25350,25350,25350,0
20250311,184800,1871663575,25350,25350,25350,25350,0
20250311,184700,1871663575,25350,25350,25350,25350,0
20250311,184600,1871663575,25350,25350,25350,25350,0
20250311,184500,1871663575,25350,25350,25350,25350,0
20250311,184400,1871663575,25350,25350,25350,25350,0
20250311,184300,1871663575,25350,25350,25350,25350,1048
20250311,184200,1871663575,25350,25350,25350,25350,0
20250311,184100,1871663575,25350,25350,25350,25350,0
20250311,184000,1871663575,25350,25350,25350,25350,0
20250311,183900,1871663575,25350,25350,25350,25350,0
20250311,183800,1871663575,25350,25350,25350,25350,0
20250311,183700,1871663575,25350,25350,25350,25350,0
20250311,183600,1871663575,25350,25350,25350,25350,0
20250311,183500,1871663575,25350,25350,25350,25350,0
20250311,183400,1871663575,25350,25350,25350,25350,0
20250311,183300,1871663575,25350,25350,25350,25350,0
20250311,183200,1871663575,25350,25350,25350,25350,0
20250311,183100,1871663575,25350,25350,25350,25350,0
20250311,183000,1871663575,25350,25350,25350,25350,0
20250311,182900,1871663575,25350,25350,25350,25350,0
20250311,182800,1871663575,25350,25350,25350,25350,0
20250311,182700,1871663575,25350,25350,25350,25350,0
20250311,182600,1871663575,25350,25350,25350,25350,0
20250311,182500,1871663575,25350,25350,25350,25350,0
20250311,182400,1871663575,25350,25350,25350,25350,0
20250311,182300,1871663575,25350,25350,25350,25350,0
20250311,182200,1871663575,25350,25350,25350,25350,0
20250311,182100,1871663575,25350,25350,25350,25350,0
20250311,182000,1871663575,25350,25350,25350,25350,0
20250311,181900,1871663575,25350,25350,25350,25350,0
20250311,181800,1871663575,25350,25350,25350,25350,0
20250311,181700,1871663575,25350,25350,25350,25350,0
20250311,181600,1871663575,25350,25350,25350,25350,0
20250311,181500,1871663575,25350,25350,25350,25350,0
20250311,181400,1871663575,25350,25350,25350,25350,0
20250311,181300,1871663575,25350,25350,25350,25350,1048
20250311,181200,1871663575,25350,25350,25350,25350,0
20250311,181100,1871663575,25350,25350,25350,25350,0
20250311,181000,1871663575,25350,25350,25350,25350,0
20250311,180900,1871663575,25350,25350,25350,25350,0
20250311,180800,1871663575,25350,25350,25350,25350,0
20250311,180700,1871663575,25350,25350,25350,25350,0
20250311,180600,1871663575,25350,25350,25350,25350,0
20250311,180500,1871663575,25350,25350,25350,25350,0
20250311,180400,1871663575,25350,25350,25350,25350,0
20250311,180300,1871663575,25350,25350,25350,25350,0
20250311,180200,1871663575,25350,25350,25350,25350,0
20250311,180100,1871663575,25350,25350,25350,25350,0
20250311,180000,1871663575,25350,25350,25350,25350,0
20250311,175900,1871663575,25350,25350,25350,25350,0
20250311,175800,1871663575,25350,25350,25350,25350,0
20250311,175700,1871663575,25350,25350,25350,25350,0
20250311,175600,1871663575,25350,25350,25350,25350,0
20250311,175500,1871663575,25350,25350,25350,25350,0
20250311,175400,1871663575,25350,25350,25350,25350,0
20250311,175300,1871663575,25350,25350,25350,25350,0
20250311,175200,1871663575,25350,25350,25350,25350,0
20250311,175100,1871663575,25350,25350,25350,25350,0
20250311,175000,1871663575,25350,25350,25350,25350,0
20250311,174900,1871663575,25350,25350,25350,25350,0
20250311,174800,1871663575,25350,25350,25350,25350,0
20250311,174700,1871663575,25350,25350,25350,25350,0
20250311,174600,1871663575,25350,25350,25350,25350,0
20250311,174500,1871663575,25350,25350,25350,25350,0
20250311,174400,1871663575,25350,25350,25350,25350,0
20250311,174300,1871663575,25350,25350,25350,25350,1048
20250311,174200,1871663575,25350,25350,25350,25350,0
20250311,174100,1871663575,25350,25350,25350,25350,0
20250311,174000,1871663575,25350,25350,25350,25350,0
20250311,173900,1871663575,25350,25350,25350,25350,0
20250311,173800,1871663575,25350,25350,25350,25350,0
20250311,173700,1871663575,25350,25350,25350,25350,0
20250311,173600,1871663575,25350,25350,25350,25350,0
20250311,173500,1871663575,25350,25350,25350,25350,0
20250311,173400,1871663575,25350,25350,25350,25350,0
20250311,173300,1871663575,25350,25350,25350,25350,0
20250311,173200,1871663575,25350,25350,25350,25350,0
20250311,173100,1871663575,25350,25350,25350,25350,0
20250311,173000,1871663575,25350,25350,25350,25350,0
20250311,172900,1871663575,25350,25350,25350,25350,0
20250311,172800,1871663575,25350,25350,25350,25350,0
20250311,172700,1871663575,25350,25350,25350,25350,0
20250311,172600,1871663575,25350,25350,25350,25350,0
20250311,172500,1871663575,25350,25350,25350,25350,0
20250311,172400,1871663575,25350,25350,25350,25350,0
20250311,172300,1871663575,25350,25350,25350,25350,0
20250311,172200,1871663575,25350,25350,25350,25350,0
20250311,172100,1871663575,25350,25350,25350,25350,0
20250311,172000,1871663575,25350,25350,25350,25350,0
20250311,171900,1871663575,25350,25350,25350,25350,0
20250311,171800,1871663575,25350,25350,25350,25350,0
20250311,171700,1871663575,25350,25350,25350,25350,0
20250311,171600,1871663575,25350,25350,25350,25350,0
20250311,171500,1871663575,25350,25350,25350,25350,0
20250311,171400,1871663575,25350,25350,25350,25350,0
20250311,171300,1871663575,25350,25350,25350,25350,1048
20250311,171200,1871663575,25350,25350,25350,25350,0
20250311,171100,1871663575,25350,25350,25350,25350,0
20250311,171000,1871663575,25350,25350,25350,25350,0
20250311,170900,1871663575,25350,25350,25350,25350,0
20250311,170800,1871663575,25350,25350,25350,25350,0
20250311,170700,1871663575,25350,25350,25350,25350,0
20250311,170600,1871663575,25350,25350,25350,25350,0
20250311,170500,1871663575,25350,25350,25350,25350,0
20250311,170400,1871663575,25350,25350,25350,25350,0
20250311,170300,1871663575,25350,25350,25350,25350,0
20250311,170200,1871663575,25350,25350,25350,25350,0
20250311,170100,1871663575,25350,25350,25350,25350,0
20250311,170000,1871663575,25350,25350,25350,25350,0
20250311,165900,1871663575,25350,25350,25350,25350,0
20250311,165800,1871663575,25350,25350,25350,25350,0
20250311,165700,1871663575,25350,25350,25350,25350,0
20250311,165600,1871663575,25350,25350,25350,25350,0
20250311,165500,1871663575,25350,25350,25350,25350,0
20250311,165400,1871663575,25350,25350,25350,25350,0
20250311,165300,1871663575,25350,25350,25350,25350,0
20250311,165200,1871663575,25350,25350,25350,25350,0
20250311,165100,1871663575,25350,25350,25350,25350,0
20250311,165000,1871663575,25350,25350,25350,25350,0
20250311,164900,1871663575,25350,25350,25350,25350,0
20250311,164800,1871663575,25350,25350,25350,25350,0
20250311,164700,1871663575,25350,25350,25350,25350,0
20250311,164600,1871663575,25350,25350,25350,25350,0
20250311,164500,1871663575,25350,25350,25350,25350,0
20250311,164400,1871663575,25350,25350,25350,25350,0
20250311,164300,1871663575,25350,25350,25350,25350,1048
20250311,164200,1871663575,25350,25350,25350,25350,0
20250311,164100,1871663575,25350,25350,25350,25350,0
20250311,164000,1871663575,25350,25350,25350,25350,0
20250311,163900,1871663575,25350,25350,25350,25350,0
20250311,163800,1871663575,25350,25350,25350,25350,0
20250311,163700,1871663575,25350,25350,25350,25350,0
20250311,163600,1871663575,25350,25350,25350,25350,0
20250311,163500,1871663575,25350,25350,25350,25350,0
20250311,163400,1871663575,25350,25350,25350,25350,0
20250311,163300,1871663575,25350,25350,25350,25350,0
20250311,163200,1871663575,25350,25350,25350,25350,0
20250311,163100,1871663575,25350,25350,25350,25350,0
20250311,163000,1871663575,25350,25350,25350,25350,0
20250311,162900,1871663575,25350,25350,25350,25350,0
20250311,162800,1871663575,25350,25350,25350,25350,0
20250311,162700,1871663575,25350,25350,25350,25350,0
20250311,162600,1871663575,25350,25350,25350,25350,0
20250311,162500,1871663575,25350,25350,25350,25350,0
20250311,162400,1871663575,25350,25350,25350,25350,0
20250311,162300,1871663575,25350,25350,25350,25350,0
20250311,162200,1871663575,25350,25350,25350,25350,0
20250311,162100,1871663575,25350,25350,25350,25350,0
20250311,162000,1871663575,25350,25350,25350,25350,0
20250311,161900,1871663575,25350,25350,25350,25350,0
20250311,161800,1871663575,25350,25350,25350,25350,0
20250311,161700,1871663575,25350,25350,25350,25350,0
20250311,161600,1871663575,25350,25350,25350,25350,0
20250311,161500,1871663575,25350,25350,25350,25350,0
20250311,161400,1871663575,25350,25350,25350,25350,0
20250311,161300,1871663575,25350,25350,25350,25350,1048
20250311,161200,1871663575,25350,25350,25350,25350,0
20250311,161100,1871663575,25350,25350,25350,25350,0
20250311,161000,1871663575,25350,25350,25350,25350,0
20250311,160900,1871663575,25350,25350,25350,25350,0
20250311,160800,1871663575,25350,25350,25350,25350,0
20250311,160700,1871663575,25350,25350,25350,25350,0
20250311,160600,1871663575,25350,25350,25350,25350,0
20250311,160500,1871663575,25350,25350,25350,25350,0
20250311,160400,1871663575,25350,25350,25350,25350,0
20250311,160300,1871663575,25350,25350,25350,25350,0
20250311,160200,1871663575,25350,25350,25350,25350,0
20250311,160100,1871663575,25350,25350,25350,25350,0
20250311,160000,1871663575,25350,25350,25350,25350,0
20250311,155900,1871663575,25350,25350,25350,25350,0
20250311,155800,1871663575,25350,25350,25350,25350,0
20250311,155700,1871663575,25350,25350,25350,25350,0
20250311,155600,1871663575,25350,25350,25350,25350,0
20250311,155500,1871663575,25350,25350,25350,25350,0
20250311,155400,1871663575,25350,25350,25350,25350,0
20250311,155300,1871663575,25350,25350,25350,25350,0
20250311,155200,1871663575,25350,25350,25350,25350,0
20250311,155100,1871663575,25350,25350,25350,25350,0
20250311,155000,1871663575,25350,25350,25350,25350,0
20250311,154900,1871663575,25350,25350,25350,25350,0
20250311,154800,1871663575,25350,25350,25350,25350,0
20250311,154700,1871663575,25350,25350,25350,25350,0
20250311,154600,1871663575,25350,25350,25350,25350,0
20250311,154500,1871663575,25350,25350,25350,25350,0
20250311,154400,1871663575,25350,25350,25350,25350,0
20250311,154300,1871663575,25350,25350,25350,25350,1048
20250311,154200,1871663575,25350,25350,25350,25350,0
20250311,154100,1871663575,25350,25350,25350,25350,0
20250311,154000,1871663575,25350,25350,25350,25350,0
20250311,153900,1871663575,25350,25350,25350,25350,0
20250311,153800,1871663575,25350,25350,25350,25350,0
20250311,153700,1871663575,25350,25350,25350,25350,0
20250311,153600,1871663575,25350,25350,25350,25350,0
20250311,153500,1871663575,25350,25350,25350,25350,0
20250311,153400,1871663575,25350,25350,25350,25350,0
20250311,153300,1871663575,25350,25350,25350,25350,0
20250311,153200,1871663575,25350,25350,25350,25350,0
20250311,153100,1871663575,25350,25350,25350,25350,0
20250311,153000,1871663575,25350,25350,25350,25350,1048
20250311,152900,1845096775,25350,25350,25350,25350,0
20250311,152800,1845096775,25350,25350,25350,25350,0
20250311,152700,1845096775,25350,25350,25350,25350,0
20250311,152600,1845096775,25350,25350,25350,25350,0
20250311,152500,1845096775,25350,25350,25350,25350,0
20250311,152400,1845096775,25350,25350,25350,25350,0
20250311,152300,1845096775,25350,25350,25350,25350,0
20250311,152200,1845096775,25350,25350,25350,25350,0
20250311,152100,1845096775,25350,25350,25350,25350,0
20250311,152000,1845096775,25350,25350,25350,25350,0
20250311,151900,1845096775,25350,25300,25400,25250,831
20250311,151800,1824060375,25300,25300,25300,25250,95
20250311,151700,1821657375,25300,25300,25300,25250,83
20250311,151600,1819558475,25300,25350,25350,25250,413
20250311,151500,1809096175,25550,25300,25600,25300,886
20250311,151400,1786432125,25450,25350,25600,25350,1192
20250311,151300,1756029575,25350,25350,25350,25250,101
20250311,151200,1753469425,25350,25350,25350,25250,151
20250311,151100,1749644075,25350,25350,25350,25350,66
20250311,151000,1747970975,25200,25300,25350,25200,216
20250311,150900,1742506975,25250,25225,25250,25225,112
20250311,150800,1739679000,25250,25200,25250,25200,4
20250311,150700,1739578050,25200,25200,25200,25150,201
20250311,150600,1734517100,25150,25150,25150,25150,3
20250311,150500,1734441650,25150,25150,25150,25150,41
20250311,150400,1733410500,25150,25250,25250,25150,137
20250311,150300,1729958100,25150,25150,25200,25150,32
20250311,150200,1729152800,25200,25150,25250,25150,121
20250311,150100,1726104350,25150,25150,25150,25100,197
20250311,150000,1721152850,25100,25100,25250,25100,269
20250311,145900,1714380550,25150,25100,25150,25100,43
20250311,145800,1713299250,25250,25150,25250,25100,789
20250311,145700,1693483400,25150,25200,25200,25150,456
20250311,145600,1682014200,25150,25200,25250,25150,625
20250311,145500,1666261300,25200,25250,25250,25200,94
20250311,145400,1663892450,25200,25250,25250,25200,100
20250311,145300,1661368650,25200,25200,25200,25200,14
20250311,145200,1661015850,25200,25300,25300,25200,5462
20250311,145100,1523026900,25300,25300,25450,25300,201
20250311,145000,1517925550,25300,25300,25300,25300,92
20250311,144900,1515597950,25450,25300,25450,25300,93
20250311,144800,1513236800,25300,25300,25300,25300,85
20250311,144700,1511086300,25300,25300,25450,25300,193
20250311,144600,1506185450,25300,25450,25450,25300,2
20250311,144500,1506134700,25300,25350,25400,25300,64
20250311,144400,1504512350,25300,25350,25350,25300,121
20250311,144300,1501445600,25350,25300,25350,25300,104
20250311,144200,1498809250,25350,25350,25350,25350,408
20250311,144100,1488466450,25350,25400,25400,25350,61
20250311,144000,1486917150,25350,25350,25350,25350,2
20250311,143900,1486866450,25450,25450,25450,25450,0
20250311,143800,1486866450,25450,25350,25450,25350,93
20250311,143700,1484499800,25350,25350,25350,25350,2
20250311,143600,1484449100,25400,25450,25450,25400,118
20250311,143500,1481448350,25350,25350,25350,25350,13
20250311,143400,1481118800,25400,25350,25400,25350,139
20250311,143300,1477588250,25400,25400,25400,25400,75
20250311,143200,1475683250,25400,25400,25400,25350,64
20250311,143100,1474057750,25350,25350,25350,25350,2
20250311,143000,1474007050,25400,25350,25400,25350,114
20250311,142900,1471111550,25350,25350,25350,25350,0
20250311,142800,1471111550,25350,25350,25350,25350,2
20250311,142700,1471060850,25400,25350,25400,25350,71
20250311,142600,1469257500,25350,25350,25350,25350,44
20250311,142500,1468142100,25400,25400,25400,25400,154
20250311,142400,1464230500,25400,25400,25400,25400,10
20250311,142300,1463976500,25450,25450,25450,25450,73
20250311,142200,1462118650,25450,25450,25450,25450,40
20250311,142100,1461100650,25350,25350,25400,25300,668
20250311,142000,1444174500,25350,25350,25350,25350,0
20250311,141900,1444174500,25350,25400,25400,25350,79
20250311,141800,1442168600,25300,25300,25300,25300,0
20250311,141700,1442168600,25300,25400,25400,25300,251
20250311,141600,1435806300,25400,25400,25400,25400,2
20250311,141500,1435755500,25350,25350,25350,25350,73
20250311,141400,1433904950,25400,25350,25400,25350,63
20250311,141300,1432305050,25350,25350,25350,25350,0
20250311,141200,1432305050,25350,25350,25350,25350,104
20250311,141100,1429668650,25400,25400,25400,25400,0
20250311,141000,1429668650,25400,25350,25400,25350,97
20250311,140900,1427206850,25350,25350,25350,25350,40
20250311,140800,1426192850,25350,25350,25350,25300,365
20250311,140700,1416951100,25300,25350,25350,25300,112
20250311,140600,1414114450,25350,25300,25350,25300,167
20250311,140500,1409881075,25300,25350,25350,25300,126
20250311,140400,1406691475,25350,25350,25350,25350,0
20250311,140300,1406691475,25350,25350,25350,25300,157
20250311,140200,1402712025,25350,25350,25350,25350,10
20250311,140100,1402458525,25350,25350,25350,25350,73
20250311,140000,1400607975,25350,25350,25350,25350,15
20250311,135900,1400227725,25350,25350,25350,25350,277
20250311,135800,1393205775,25400,25400,25400,25400,10
20250311,135700,1392951775,25400,25350,25400,25350,113
20250311,135600,1390082825,25350,25350,25350,25350,0
20250311,135500,1390082825,25350,25350,25400,25350,733
20250311,135400,1371495625,25350,25350,25350,25350,371
20250311,135300,1362090775,25400,25500,25500,25400,112
20250311,135200,1359239775,25550,25550,25550,25550,10
20250311,135100,1358984275,25400,25400,25400,25400,0
20250311,135000,1358984275,25400,25400,25400,25350,500
20250311,134900,1346284325,25400,25450,25450,25350,61
20250311,134800,1344732925,25450,25450,25450,25450,55
20250311,134700,1343333175,25500,25500,25500,25500,10
20250311,134600,1343078175,25500,25350,25500,25350,192
20250311,134500,1338195675,25400,25400,25400,25400,10
20250311,134400,1337941675,25400,25400,25400,25400,60
20250311,134300,1336417675,25350,25400,25400,25350,298
20250311,134200,1328858975,25500,25500,25500,25500,115
20250311,134100,1325926475,25500,25400,25500,25400,170
20250311,134000,1321607475,25400,25400,25400,25400,46
20250311,133900,1320439075,25450,25450,25450,25450,0
20250311,133800,1320439075,25450,25400,25450,25400,1890
20250311,133700,1272428575,25500,25500,25525,25500,153
20250311,133600,1268525825,25500,25500,25500,25500,10
20250311,133500,1268270825,25500,25500,25500,25400,96
20250311,133400,1265825525,25500,25500,25500,25500,1
20250311,133300,1265800025,25500,25450,25550,25400,194
20250311,133200,1260848525,25500,25500,25500,25500,0
20250311,133100,1260848525,25500,25550,25550,25500,66
20250311,133000,1259163225,25550,25450,25550,25450,130
20250311,132900,1255842525,25450,25450,25450,25450,162
20250311,132800,1251719625,25550,25500,25550,25500,10
20250311,132700,1251464175,25500,25500,25550,25500,8
20250311,132600,1251260125,25500,25550,25550,25500,58
20250311,132500,1249778325,25500,25500,25500,25500,14
20250311,132400,1249421325,25500,25500,25500,25500,108
20250311,132300,1246667325,25500,25500,25500,25500,57
20250311,132200,1245213825,25500,25500,25500,25500,64
20250311,132100,1243581825,25500,25500,25500,25500,11
20250311,132000,1243301325,25450,25400,25450,25400,127
20250311,131900,1240069225,25450,25450,25450,25450,11
20250311,131800,1239789275,25450,25450,25450,25450,55
20250311,131700,1238389525,25450,25450,25450,25450,11
20250311,131600,1238109575,25450,25450,25450,25450,109
20250311,131500,1235335525,25500,25450,25500,25400,117
20250311,131400,1232353525,25500,25500,25500,25500,10
20250311,131300,1232098525,25450,25450,25450,25450,57
20250311,131200,1230647875,25450,25450,25450,25450,148
20250311,131100,1226881275,25450,25450,25450,25450,129
20250311,131000,1223598225,25450,25450,25450,25450,42
20250311,130900,1222529325,25450,25450,25450,25450,64
20250311,130800,1220900525,25450,25450,25450,25450,23
20250311,130700,1220315175,25450,25450,25450,25450,93
20250311,130600,1217948325,25400,25400,25450,25400,288
20250311,130500,1210632125,25450,25450,25450,25450,76
20250311,130400,1208697925,25450,25450,25450,25450,11
20250311,130300,1208417975,25450,25450,25450,25450,10
20250311,130200,1208163475,25450,25450,25450,25450,92
20250311,130100,1205822075,25450,25400,25450,25400,22
20250311,130000,1205262775,25450,25450,25450,25450,92
20250311,125900,1202921375,25400,25450,25450,25400,88
20250311,125800,1200684275,25500,25500,25500,25500,99
20250311,125700,1198159775,25500,25500,25500,25500,10
20250311,125600,1197904775,25500,25450,25500,25450,75
20250311,125500,1195992325,25500,25500,25500,25500,10
20250311,125400,1195737325,25500,25500,25500,25500,133
20250311,125300,1192345825,25500,25500,25500,25400,57
20250311,125200,1190893575,25500,25500,25500,25500,53
20250311,125100,1189542075,25500,25450,25500,25450,100
20250311,125000,1186996575,25450,25450,25450,25450,65
20250311,124900,1185342325,25450,25450,25450,25450,108
20250311,124800,1182593725,25400,25450,25450,25400,157
20250311,124700,1178605825,25450,25450,25450,25450,76
20250311,124600,1176671625,25450,25450,25450,25450,11
20250311,124500,1176391675,25450,25500,25500,25450,99
20250311,124400,1173867225,25500,25500,25500,25500,36
20250311,124300,1172949225,25500,25500,25500,25500,65
20250311,124200,1171291725,25500,25500,25500,25500,10
20250311,124100,1171036725,25500,25350,25500,25350,767
20250311,124000,1151531125,25350,25400,25400,25350,469
20250311,123900,1139632425,25400,25450,25450,25400,158
20250311,123800,1135616025,25450,25450,25450,25450,576
20250311,123700,1120956825,25500,25500,25500,25500,1
20250311,123600,1120931325,25500,25500,25500,25500,118
20250311,123500,1117922325,25500,25500,25500,25500,0
20250311,123400,1117922325,25500,25500,25500,25500,49
20250311,123300,1116672825,25450,25450,25450,25450,75
20250311,123200,1114764075,25500,25500,25500,25500,114
20250311,123100,1111857075,25450,25450,25450,25450,31
20250311,123000,1111068125,25500,25500,25500,25500,186
20250311,122900,1106325125,25500,25500,25500,25500,11
20250311,122800,1106044625,25500,25500,25500,25500,156
20250311,122700,1102066625,25450,25500,25500,25450,20
20250311,122600,1101557125,25450,25450,25450,25450,220
20250311,122500,1095958125,25450,25450,25450,25450,75
20250311,122400,1094049375,25450,25450,25450,25450,11
20250311,122300,1093769425,25450,25450,25450,25450,118
20250311,122200,1090766325,25400,25450,25500,25400,362
20250311,122100,1081553875,25450,25450,25450,25450,143
20250311,122000,1077914525,25450,25450,25450,25450,11
20250311,121900,1077634575,25450,25450,25450,25450,347
20250311,121800,1068803425,25450,25450,25450,25450,1
20250311,121700,1068777975,25450,25450,25450,25450,88
20250311,121600,1066538375,25450,25450,25450,25450,8
20250311,121500,1066334775,25450,25450,25500,25450,163
20250311,121400,1062185925,25450,25450,25450,25450,11
20250311,121300,1061905975,25450,25450,25450,25450,0
20250311,121200,1061905975,25450,25450,25450,25450,60
20250311,121100,1060378975,25400,25425,25450,25400,751
20250311,121000,1041303125,25450,25400,25450,25400,123
20250311,120900,1038173325,25450,25450,25450,25450,101
20250311,120800,1035602875,25450,25450,25450,25450,53
20250311,120700,1034254025,25400,25500,25500,25400,14
20250311,120600,1033897275,25450,25500,25500,25450,292
20250311,120500,1026458425,25500,25450,25500,25450,20
20250311,120400,1025948925,25550,25550,25550,25550,61
20250311,120300,1024390375,25500,25500,25500,25500,11
20250311,120200,1024109875,25500,25500,25500,25500,64
20250311,120100,1022477875,25500,25500,25500,25500,115
20250311,120000,1019545375,25500,25500,25500,25450,22
20250311,115900,1018984875,25500,25500,25500,25500,46
20250311,115800,1017811875,25500,25500,25500,25500,21
20250311,115700,1017276375,25500,25500,25500,25500,96
20250311,115600,1014828375,25500,25500,25500,25500,12
20250311,115500,1014522375,25500,25400,25500,25400,87
20250311,115400,1012303975,25400,25400,25400,25400,6
20250311,115300,1012151575,25500,25450,25500,25450,327
20250311,115200,1003828925,25450,25500,25500,25450,156
20250311,115100,999858225,25550,25550,25550,25550,48
20250311,115000,998631825,25550,25550,25550,25550,1
20250311,114900,998606275,25550,25550,25550,25550,1
20250311,114800,998580725,25550,25550,25550,25500,130
20250311,114700,995259775,25450,25450,25450,25450,0
20250311,114600,995259775,25450,25450,25450,25450,20
20250311,114500,994750775,25450,25450,25450,25450,28
20250311,114400,994038175,25550,25500,25550,25500,344
20250311,114300,985265625,25500,25500,25500,25500,0
20250311,114200,985265625,25500,25500,25500,25500,70
20250311,114100,983480625,25600,25500,25600,25500,221
20250311,114000,977832825,25500,25500,25500,25500,156
20250311,113900,973854825,25500,25500,25500,25500,0
20250311,113800,973854825,25500,25450,25500,25450,73
20250311,113700,971996325,25500,25500,25500,25500,1
20250311,113600,971970825,25500,25500,25500,25500,11
20250311,113500,971690325,25550,25550,25550,25400,253
20250311,113400,965246525,25550,25550,25550,25550,2
20250311,113300,965195425,25450,25450,25450,25450,58
20250311,113200,963719325,25450,25450,25450,25450,3
20250311,113100,963642975,25450,25450,25450,25450,113
20250311,113000,960767125,25450,25450,25550,25450,92
20250311,112900,958424725,25550,25500,25550,25500,145
20250311,112800,954726225,25500,25500,25500,25500,10
20250311,112700,954471225,25450,25500,25500,25450,131
20250311,112600,951133125,25500,25450,25500,25450,15
20250311,112500,950750725,25500,25500,25500,25500,13
20250311,112400,950419225,25500,25500,25500,25500,95
20250311,112300,947996725,25500,25400,25550,25400,55
20250311,112200,946597475,25550,25450,25550,25450,589
20250311,112100,931584525,25500,25500,25500,25500,37
20250311,112000,930641025,25500,25500,25500,25450,61
20250311,111900,929085575,25500,25500,25500,25500,17
20250311,111800,928652075,25500,25500,25500,25500,126
20250311,111700,925439075,25500,25500,25500,25500,4
20250311,111600,925337075,25450,25500,25500,25400,93
20250311,111500,922966675,25500,25450,25500,25350,291
20250311,111400,915560825,25450,25450,25450,25350,117
20250311,111300,912583575,25450,25450,25450,25450,226
20250311,111200,906831875,25450,25450,25450,25450,1
20250311,111100,906806425,25450,25450,25450,25400,123
20250311,111000,903678575,25450,25450,25450,25450,2
20250311,110900,903627675,25450,25400,25450,25400,265
20250311,110800,896896175,25350,25400,25400,25350,303
20250311,110700,889214625,25400,25400,25400,25350,165
20250311,110600,885028625,25400,25400,25400,25400,10
20250311,110500,884774625,25400,25400,25400,25400,96
20250311,110400,882336225,25400,25400,25400,25400,12
20250311,110300,882031425,25400,25400,25400,25400,76
20250311,110200,880101025,25250,25250,25250,25250,1
20250311,110100,880075775,25400,25400,25400,25400,10
20250311,110000,879821775,25400,25250,25400,25250,421
20250311,105900,869156925,25350,25350,25350,25350,10
20250311,105800,868903425,25400,25400,25400,25400,68
20250311,105700,867176225,25250,25250,25250,25250,20
20250311,105600,866671225,25400,25250,25400,25250,190
20250311,105500,861859775,25300,25400,25400,25250,129
20250311,105400,858598375,25400,25400,25400,25400,89
20250311,105300,856337775,25250,25350,25350,25250,205
20250311,105200,851154575,25400,25350,25400,25350,74
20250311,105100,849278175,25350,25350,25350,25350,200
20250311,105000,844208175,25300,25350,25350,25300,156
20250311,104900,840259125,25350,25300,25350,25250,99
20250311,104800,837757275,25300,25300,25300,25300,0
20250311,104700,837757275,25300,25300,25300,25300,115
20250311,104600,834847775,25300,25300,25300,25300,279
20250311,104500,827789075,25250,25300,25300,25250,1019
20250311,104400,802057000,25300,25300,25300,25300,77
20250311,104300,800108900,25300,25275,25300,25250,229
20250311,104200,794317200,25300,25300,25300,25300,383
20250311,104100,784627300,25350,25300,25350,25250,533
20250311,104000,771143800,25325,25350,25350,25325,100
20250311,103900,768609300,25400,25400,25400,25400,119
20250311,103800,765586700,25350,25350,25350,25350,0
20250311,103700,765586700,25350,25450,25450,25350,102
20250311,103600,762993800,25400,25400,25400,25350,85
20250311,103500,760836050,25350,25350,25350,25350,41
20250311,103400,759796700,25350,25400,25400,25350,275
20250311,103300,752812200,25400,25400,25400,25400,100
20250311,103200,750272200,25450,25400,25450,25400,71
20250311,103100,748465500,25450,25450,25450,25450,0
20250311,103000,748465500,25450,25400,25450,25400,378
20250311,102900,738851950,25400,25450,25450,25350,31
20250311,102800,738064100,25450,25450,25450,25400,57
20250311,102700,736613500,25450,25450,25450,25450,10
20250311,102600,736359000,25500,25500,25500,25500,147
20250311,102500,732610500,25500,25400,25500,25400,231
20250311,102400,726740000,25400,25450,25500,25400,420
20250311,102300,716044950,25450,25450,25450,25450,141
20250311,102200,712456500,25450,25450,25500,25450,491
20250311,102100,699957550,25450,25400,25450,25400,422
20250311,102000,689234300,25300,25375,25400,25300,878
20250311,101900,666972225,25400,25400,25400,25400,109
20250311,101800,664203625,25450,25350,25450,25350,726
20250311,101700,645798525,25450,25450,25450,25450,134
20250311,101600,642388225,25450,25350,25450,25350,21
20250311,101500,641855775,25450,25500,25500,25450,53
20250311,101400,640504775,25300,25500,25500,25300,59
20250311,101300,639009675,25500,25500,25500,25500,85
20250311,101200,636842175,25500,25500,25500,25500,10
20250311,101100,636587175,25500,25300,25500,25300,3768
20250311,101000,541246775,25300,25400,25450,25300,759
20250311,100900,521979675,25350,25400,25400,25350,144
20250311,100800,518322575,25350,25400,25400,25350,355
20250311,100700,509312575,25400,25450,25450,25350,104
20250311,100600,506671475,25450,25450,25450,25400,76
20250311,100500,504737325,25500,25500,25500,25500,10
20250311,100400,504482325,25400,25450,25450,25400,125
20250311,100300,501301825,25450,25450,25450,25350,362
20250311,100200,492089275,25450,25450,25450,25450,76
20250311,100100,490155075,25350,25350,25450,25350,713
20250311,100000,472044525,25400,25400,25400,25350,381
20250311,095900,462382125,25400,25400,25400,25350,285
20250311,095800,455153125,25400,25400,25400,25350,120
20250311,095700,452107625,25400,25400,25400,25400,95
20250311,095600,449694625,25400,25400,25400,25400,594
20250311,095500,434607025,25400,25400,25400,25400,48
20250311,095400,433387825,25400,25400,25400,25400,7
20250311,095300,433210025,25400,25450,25500,25400,345
20250311,095200,424441525,25450,25400,25500,25400,381
20250311,095100,414745275,25350,25550,25550,25350,471
20250311,095000,402782375,25550,25400,25550,25350,269
20250311,094900,395951425,25550,25450,25550,25400,1467
20250311,094800,358669225,25450,25450,25550,25450,611
20250311,094700,343117625,25550,25550,25550,25550,64
20250311,094600,341482425,25550,25550,25550,25550,0
20250311,094500,341482425,25550,25450,25550,25450,14
20250311,094400,341125125,25500,25550,25600,25500,214
20250311,094300,335665925,25550,25550,25550,25550,91
20250311,094200,333340875,25500,25600,25600,25500,41
20250311,094100,332292875,25500,25600,25600,25500,147
20250311,094000,328543775,25600,25500,25650,25450,791
20250311,093900,308314725,25550,25500,25550,25450,241
20250311,093800,302171225,25500,25500,25500,25500,62
20250311,093700,300590225,25500,25450,25500,25450,64
20250311,093600,298961075,25450,25500,25500,25450,35
20250311,093500,298069275,25500,25600,25600,25500,670
20250311,093400,280981675,25600,25500,25600,25500,201
20250311,093300,275836175,25600,25600,25600,25600,17
20250311,093200,275400975,25600,25600,25600,25600,24
20250311,093100,274786575,25600,25600,25600,25400,112
20250311,093000,271929075,25450,25550,25600,25450,546
20250311,092900,257999775,25350,25400,25400,25350,170
20250311,092800,253685275,25400,25450,25500,25400,207
20250311,092700,248421575,25450,25450,25450,25450,150
20250311,092600,244604075,25450,25450,25450,25450,11
20250311,092500,244324125,25400,25500,25500,25400,61
20250311,092400,242773625,25400,25400,25550,25400,49
20250311,092300,241527025,25450,25450,25450,25400,283
20250311,092200,234324925,25550,25550,25550,25550,0
20250311,092100,234324925,25550,25550,25550,25550,40
20250311,092000,233302925,25550,25400,25550,25350,179
20250311,091900,228753275,25400,25400,25400,25350,297
20250311,091800,221213475,25500,25500,25500,25450,78
20250311,091700,219224975,25350,25350,25450,25350,110
20250311,091600,216431175,25350,25500,25500,25350,124
20250311,091500,213278975,25300,25350,25550,25300,282
20250311,091400,206135325,25600,25350,25600,25350,161
20250311,091300,202050125,25375,25500,25600,25375,657
20250311,091200,185327150,25500,25600,25600,25450,120
20250311,091100,182271100,25450,25500,25600,25400,584
20250311,091000,167388900,25500,25450,25500,25350,461
20250311,090900,155651500,25450,25350,25450,25350,127
20250311,090800,152431050,25350,25350,25500,25350,84
20250311,090700,150300200,25350,25550,25550,25350,344
20250311,090600,141525700,25350,25450,25500,25350,72
20250311,090500,139692650,25400,25550,25600,25350,363
20250311,090400,130450100,25600,25600,25600,25500,87
20250311,090300,128224700,25600,25350,25600,25350,1454
20250311,090200,91156200,25300,25550,25550,25300,240
20250311,090100,85034550,25400,25400,25750,25400,1048
20250311,090000,58357000,25400,24900,25400,24900,2332
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191300 1871663575 25350 25350 25350 25350 1048
3 20250311 191200 1871663575 25350 25350 25350 25350 0
4 20250311 191100 1871663575 25350 25350 25350 25350 0
5 20250311 191000 1871663575 25350 25350 25350 25350 0
6 20250311 190900 1871663575 25350 25350 25350 25350 0
7 20250311 190800 1871663575 25350 25350 25350 25350 0
8 20250311 190700 1871663575 25350 25350 25350 25350 0
9 20250311 190600 1871663575 25350 25350 25350 25350 0
10 20250311 190500 1871663575 25350 25350 25350 25350 0
11 20250311 190400 1871663575 25350 25350 25350 25350 0
12 20250311 190300 1871663575 25350 25350 25350 25350 0
13 20250311 190200 1871663575 25350 25350 25350 25350 0
14 20250311 190100 1871663575 25350 25350 25350 25350 0
15 20250311 190000 1871663575 25350 25350 25350 25350 0
16 20250311 185900 1871663575 25350 25350 25350 25350 0
17 20250311 185800 1871663575 25350 25350 25350 25350 0
18 20250311 185700 1871663575 25350 25350 25350 25350 0
19 20250311 185600 1871663575 25350 25350 25350 25350 0
20 20250311 185500 1871663575 25350 25350 25350 25350 0
21 20250311 185400 1871663575 25350 25350 25350 25350 0
22 20250311 185300 1871663575 25350 25350 25350 25350 0
23 20250311 185200 1871663575 25350 25350 25350 25350 0
24 20250311 185100 1871663575 25350 25350 25350 25350 0
25 20250311 185000 1871663575 25350 25350 25350 25350 0
26 20250311 184900 1871663575 25350 25350 25350 25350 0
27 20250311 184800 1871663575 25350 25350 25350 25350 0
28 20250311 184700 1871663575 25350 25350 25350 25350 0
29 20250311 184600 1871663575 25350 25350 25350 25350 0
30 20250311 184500 1871663575 25350 25350 25350 25350 0
31 20250311 184400 1871663575 25350 25350 25350 25350 0
32 20250311 184300 1871663575 25350 25350 25350 25350 1048
33 20250311 184200 1871663575 25350 25350 25350 25350 0
34 20250311 184100 1871663575 25350 25350 25350 25350 0
35 20250311 184000 1871663575 25350 25350 25350 25350 0
36 20250311 183900 1871663575 25350 25350 25350 25350 0
37 20250311 183800 1871663575 25350 25350 25350 25350 0
38 20250311 183700 1871663575 25350 25350 25350 25350 0
39 20250311 183600 1871663575 25350 25350 25350 25350 0
40 20250311 183500 1871663575 25350 25350 25350 25350 0
41 20250311 183400 1871663575 25350 25350 25350 25350 0
42 20250311 183300 1871663575 25350 25350 25350 25350 0
43 20250311 183200 1871663575 25350 25350 25350 25350 0
44 20250311 183100 1871663575 25350 25350 25350 25350 0
45 20250311 183000 1871663575 25350 25350 25350 25350 0
46 20250311 182900 1871663575 25350 25350 25350 25350 0
47 20250311 182800 1871663575 25350 25350 25350 25350 0
48 20250311 182700 1871663575 25350 25350 25350 25350 0
49 20250311 182600 1871663575 25350 25350 25350 25350 0
50 20250311 182500 1871663575 25350 25350 25350 25350 0
51 20250311 182400 1871663575 25350 25350 25350 25350 0
52 20250311 182300 1871663575 25350 25350 25350 25350 0
53 20250311 182200 1871663575 25350 25350 25350 25350 0
54 20250311 182100 1871663575 25350 25350 25350 25350 0
55 20250311 182000 1871663575 25350 25350 25350 25350 0
56 20250311 181900 1871663575 25350 25350 25350 25350 0
57 20250311 181800 1871663575 25350 25350 25350 25350 0
58 20250311 181700 1871663575 25350 25350 25350 25350 0
59 20250311 181600 1871663575 25350 25350 25350 25350 0
60 20250311 181500 1871663575 25350 25350 25350 25350 0
61 20250311 181400 1871663575 25350 25350 25350 25350 0
62 20250311 181300 1871663575 25350 25350 25350 25350 1048
63 20250311 181200 1871663575 25350 25350 25350 25350 0
64 20250311 181100 1871663575 25350 25350 25350 25350 0
65 20250311 181000 1871663575 25350 25350 25350 25350 0
66 20250311 180900 1871663575 25350 25350 25350 25350 0
67 20250311 180800 1871663575 25350 25350 25350 25350 0
68 20250311 180700 1871663575 25350 25350 25350 25350 0
69 20250311 180600 1871663575 25350 25350 25350 25350 0
70 20250311 180500 1871663575 25350 25350 25350 25350 0
71 20250311 180400 1871663575 25350 25350 25350 25350 0
72 20250311 180300 1871663575 25350 25350 25350 25350 0
73 20250311 180200 1871663575 25350 25350 25350 25350 0
74 20250311 180100 1871663575 25350 25350 25350 25350 0
75 20250311 180000 1871663575 25350 25350 25350 25350 0
76 20250311 175900 1871663575 25350 25350 25350 25350 0
77 20250311 175800 1871663575 25350 25350 25350 25350 0
78 20250311 175700 1871663575 25350 25350 25350 25350 0
79 20250311 175600 1871663575 25350 25350 25350 25350 0
80 20250311 175500 1871663575 25350 25350 25350 25350 0
81 20250311 175400 1871663575 25350 25350 25350 25350 0
82 20250311 175300 1871663575 25350 25350 25350 25350 0
83 20250311 175200 1871663575 25350 25350 25350 25350 0
84 20250311 175100 1871663575 25350 25350 25350 25350 0
85 20250311 175000 1871663575 25350 25350 25350 25350 0
86 20250311 174900 1871663575 25350 25350 25350 25350 0
87 20250311 174800 1871663575 25350 25350 25350 25350 0
88 20250311 174700 1871663575 25350 25350 25350 25350 0
89 20250311 174600 1871663575 25350 25350 25350 25350 0
90 20250311 174500 1871663575 25350 25350 25350 25350 0
91 20250311 174400 1871663575 25350 25350 25350 25350 0
92 20250311 174300 1871663575 25350 25350 25350 25350 1048
93 20250311 174200 1871663575 25350 25350 25350 25350 0
94 20250311 174100 1871663575 25350 25350 25350 25350 0
95 20250311 174000 1871663575 25350 25350 25350 25350 0
96 20250311 173900 1871663575 25350 25350 25350 25350 0
97 20250311 173800 1871663575 25350 25350 25350 25350 0
98 20250311 173700 1871663575 25350 25350 25350 25350 0
99 20250311 173600 1871663575 25350 25350 25350 25350 0
100 20250311 173500 1871663575 25350 25350 25350 25350 0
101 20250311 173400 1871663575 25350 25350 25350 25350 0
102 20250311 173300 1871663575 25350 25350 25350 25350 0
103 20250311 173200 1871663575 25350 25350 25350 25350 0
104 20250311 173100 1871663575 25350 25350 25350 25350 0
105 20250311 173000 1871663575 25350 25350 25350 25350 0
106 20250311 172900 1871663575 25350 25350 25350 25350 0
107 20250311 172800 1871663575 25350 25350 25350 25350 0
108 20250311 172700 1871663575 25350 25350 25350 25350 0
109 20250311 172600 1871663575 25350 25350 25350 25350 0
110 20250311 172500 1871663575 25350 25350 25350 25350 0
111 20250311 172400 1871663575 25350 25350 25350 25350 0
112 20250311 172300 1871663575 25350 25350 25350 25350 0
113 20250311 172200 1871663575 25350 25350 25350 25350 0
114 20250311 172100 1871663575 25350 25350 25350 25350 0
115 20250311 172000 1871663575 25350 25350 25350 25350 0
116 20250311 171900 1871663575 25350 25350 25350 25350 0
117 20250311 171800 1871663575 25350 25350 25350 25350 0
118 20250311 171700 1871663575 25350 25350 25350 25350 0
119 20250311 171600 1871663575 25350 25350 25350 25350 0
120 20250311 171500 1871663575 25350 25350 25350 25350 0
121 20250311 171400 1871663575 25350 25350 25350 25350 0
122 20250311 171300 1871663575 25350 25350 25350 25350 1048
123 20250311 171200 1871663575 25350 25350 25350 25350 0
124 20250311 171100 1871663575 25350 25350 25350 25350 0
125 20250311 171000 1871663575 25350 25350 25350 25350 0
126 20250311 170900 1871663575 25350 25350 25350 25350 0
127 20250311 170800 1871663575 25350 25350 25350 25350 0
128 20250311 170700 1871663575 25350 25350 25350 25350 0
129 20250311 170600 1871663575 25350 25350 25350 25350 0
130 20250311 170500 1871663575 25350 25350 25350 25350 0
131 20250311 170400 1871663575 25350 25350 25350 25350 0
132 20250311 170300 1871663575 25350 25350 25350 25350 0
133 20250311 170200 1871663575 25350 25350 25350 25350 0
134 20250311 170100 1871663575 25350 25350 25350 25350 0
135 20250311 170000 1871663575 25350 25350 25350 25350 0
136 20250311 165900 1871663575 25350 25350 25350 25350 0
137 20250311 165800 1871663575 25350 25350 25350 25350 0
138 20250311 165700 1871663575 25350 25350 25350 25350 0
139 20250311 165600 1871663575 25350 25350 25350 25350 0
140 20250311 165500 1871663575 25350 25350 25350 25350 0
141 20250311 165400 1871663575 25350 25350 25350 25350 0
142 20250311 165300 1871663575 25350 25350 25350 25350 0
143 20250311 165200 1871663575 25350 25350 25350 25350 0
144 20250311 165100 1871663575 25350 25350 25350 25350 0
145 20250311 165000 1871663575 25350 25350 25350 25350 0
146 20250311 164900 1871663575 25350 25350 25350 25350 0
147 20250311 164800 1871663575 25350 25350 25350 25350 0
148 20250311 164700 1871663575 25350 25350 25350 25350 0
149 20250311 164600 1871663575 25350 25350 25350 25350 0
150 20250311 164500 1871663575 25350 25350 25350 25350 0
151 20250311 164400 1871663575 25350 25350 25350 25350 0
152 20250311 164300 1871663575 25350 25350 25350 25350 1048
153 20250311 164200 1871663575 25350 25350 25350 25350 0
154 20250311 164100 1871663575 25350 25350 25350 25350 0
155 20250311 164000 1871663575 25350 25350 25350 25350 0
156 20250311 163900 1871663575 25350 25350 25350 25350 0
157 20250311 163800 1871663575 25350 25350 25350 25350 0
158 20250311 163700 1871663575 25350 25350 25350 25350 0
159 20250311 163600 1871663575 25350 25350 25350 25350 0
160 20250311 163500 1871663575 25350 25350 25350 25350 0
161 20250311 163400 1871663575 25350 25350 25350 25350 0
162 20250311 163300 1871663575 25350 25350 25350 25350 0
163 20250311 163200 1871663575 25350 25350 25350 25350 0
164 20250311 163100 1871663575 25350 25350 25350 25350 0
165 20250311 163000 1871663575 25350 25350 25350 25350 0
166 20250311 162900 1871663575 25350 25350 25350 25350 0
167 20250311 162800 1871663575 25350 25350 25350 25350 0
168 20250311 162700 1871663575 25350 25350 25350 25350 0
169 20250311 162600 1871663575 25350 25350 25350 25350 0
170 20250311 162500 1871663575 25350 25350 25350 25350 0
171 20250311 162400 1871663575 25350 25350 25350 25350 0
172 20250311 162300 1871663575 25350 25350 25350 25350 0
173 20250311 162200 1871663575 25350 25350 25350 25350 0
174 20250311 162100 1871663575 25350 25350 25350 25350 0
175 20250311 162000 1871663575 25350 25350 25350 25350 0
176 20250311 161900 1871663575 25350 25350 25350 25350 0
177 20250311 161800 1871663575 25350 25350 25350 25350 0
178 20250311 161700 1871663575 25350 25350 25350 25350 0
179 20250311 161600 1871663575 25350 25350 25350 25350 0
180 20250311 161500 1871663575 25350 25350 25350 25350 0
181 20250311 161400 1871663575 25350 25350 25350 25350 0
182 20250311 161300 1871663575 25350 25350 25350 25350 1048
183 20250311 161200 1871663575 25350 25350 25350 25350 0
184 20250311 161100 1871663575 25350 25350 25350 25350 0
185 20250311 161000 1871663575 25350 25350 25350 25350 0
186 20250311 160900 1871663575 25350 25350 25350 25350 0
187 20250311 160800 1871663575 25350 25350 25350 25350 0
188 20250311 160700 1871663575 25350 25350 25350 25350 0
189 20250311 160600 1871663575 25350 25350 25350 25350 0
190 20250311 160500 1871663575 25350 25350 25350 25350 0
191 20250311 160400 1871663575 25350 25350 25350 25350 0
192 20250311 160300 1871663575 25350 25350 25350 25350 0
193 20250311 160200 1871663575 25350 25350 25350 25350 0
194 20250311 160100 1871663575 25350 25350 25350 25350 0
195 20250311 160000 1871663575 25350 25350 25350 25350 0
196 20250311 155900 1871663575 25350 25350 25350 25350 0
197 20250311 155800 1871663575 25350 25350 25350 25350 0
198 20250311 155700 1871663575 25350 25350 25350 25350 0
199 20250311 155600 1871663575 25350 25350 25350 25350 0
200 20250311 155500 1871663575 25350 25350 25350 25350 0
201 20250311 155400 1871663575 25350 25350 25350 25350 0
202 20250311 155300 1871663575 25350 25350 25350 25350 0
203 20250311 155200 1871663575 25350 25350 25350 25350 0
204 20250311 155100 1871663575 25350 25350 25350 25350 0
205 20250311 155000 1871663575 25350 25350 25350 25350 0
206 20250311 154900 1871663575 25350 25350 25350 25350 0
207 20250311 154800 1871663575 25350 25350 25350 25350 0
208 20250311 154700 1871663575 25350 25350 25350 25350 0
209 20250311 154600 1871663575 25350 25350 25350 25350 0
210 20250311 154500 1871663575 25350 25350 25350 25350 0
211 20250311 154400 1871663575 25350 25350 25350 25350 0
212 20250311 154300 1871663575 25350 25350 25350 25350 1048
213 20250311 154200 1871663575 25350 25350 25350 25350 0
214 20250311 154100 1871663575 25350 25350 25350 25350 0
215 20250311 154000 1871663575 25350 25350 25350 25350 0
216 20250311 153900 1871663575 25350 25350 25350 25350 0
217 20250311 153800 1871663575 25350 25350 25350 25350 0
218 20250311 153700 1871663575 25350 25350 25350 25350 0
219 20250311 153600 1871663575 25350 25350 25350 25350 0
220 20250311 153500 1871663575 25350 25350 25350 25350 0
221 20250311 153400 1871663575 25350 25350 25350 25350 0
222 20250311 153300 1871663575 25350 25350 25350 25350 0
223 20250311 153200 1871663575 25350 25350 25350 25350 0
224 20250311 153100 1871663575 25350 25350 25350 25350 0
225 20250311 153000 1871663575 25350 25350 25350 25350 1048
226 20250311 152900 1845096775 25350 25350 25350 25350 0
227 20250311 152800 1845096775 25350 25350 25350 25350 0
228 20250311 152700 1845096775 25350 25350 25350 25350 0
229 20250311 152600 1845096775 25350 25350 25350 25350 0
230 20250311 152500 1845096775 25350 25350 25350 25350 0
231 20250311 152400 1845096775 25350 25350 25350 25350 0
232 20250311 152300 1845096775 25350 25350 25350 25350 0
233 20250311 152200 1845096775 25350 25350 25350 25350 0
234 20250311 152100 1845096775 25350 25350 25350 25350 0
235 20250311 152000 1845096775 25350 25350 25350 25350 0
236 20250311 151900 1845096775 25350 25300 25400 25250 831
237 20250311 151800 1824060375 25300 25300 25300 25250 95
238 20250311 151700 1821657375 25300 25300 25300 25250 83
239 20250311 151600 1819558475 25300 25350 25350 25250 413
240 20250311 151500 1809096175 25550 25300 25600 25300 886
241 20250311 151400 1786432125 25450 25350 25600 25350 1192
242 20250311 151300 1756029575 25350 25350 25350 25250 101
243 20250311 151200 1753469425 25350 25350 25350 25250 151
244 20250311 151100 1749644075 25350 25350 25350 25350 66
245 20250311 151000 1747970975 25200 25300 25350 25200 216
246 20250311 150900 1742506975 25250 25225 25250 25225 112
247 20250311 150800 1739679000 25250 25200 25250 25200 4
248 20250311 150700 1739578050 25200 25200 25200 25150 201
249 20250311 150600 1734517100 25150 25150 25150 25150 3
250 20250311 150500 1734441650 25150 25150 25150 25150 41
251 20250311 150400 1733410500 25150 25250 25250 25150 137
252 20250311 150300 1729958100 25150 25150 25200 25150 32
253 20250311 150200 1729152800 25200 25150 25250 25150 121
254 20250311 150100 1726104350 25150 25150 25150 25100 197
255 20250311 150000 1721152850 25100 25100 25250 25100 269
256 20250311 145900 1714380550 25150 25100 25150 25100 43
257 20250311 145800 1713299250 25250 25150 25250 25100 789
258 20250311 145700 1693483400 25150 25200 25200 25150 456
259 20250311 145600 1682014200 25150 25200 25250 25150 625
260 20250311 145500 1666261300 25200 25250 25250 25200 94
261 20250311 145400 1663892450 25200 25250 25250 25200 100
262 20250311 145300 1661368650 25200 25200 25200 25200 14
263 20250311 145200 1661015850 25200 25300 25300 25200 5462
264 20250311 145100 1523026900 25300 25300 25450 25300 201
265 20250311 145000 1517925550 25300 25300 25300 25300 92
266 20250311 144900 1515597950 25450 25300 25450 25300 93
267 20250311 144800 1513236800 25300 25300 25300 25300 85
268 20250311 144700 1511086300 25300 25300 25450 25300 193
269 20250311 144600 1506185450 25300 25450 25450 25300 2
270 20250311 144500 1506134700 25300 25350 25400 25300 64
271 20250311 144400 1504512350 25300 25350 25350 25300 121
272 20250311 144300 1501445600 25350 25300 25350 25300 104
273 20250311 144200 1498809250 25350 25350 25350 25350 408
274 20250311 144100 1488466450 25350 25400 25400 25350 61
275 20250311 144000 1486917150 25350 25350 25350 25350 2
276 20250311 143900 1486866450 25450 25450 25450 25450 0
277 20250311 143800 1486866450 25450 25350 25450 25350 93
278 20250311 143700 1484499800 25350 25350 25350 25350 2
279 20250311 143600 1484449100 25400 25450 25450 25400 118
280 20250311 143500 1481448350 25350 25350 25350 25350 13
281 20250311 143400 1481118800 25400 25350 25400 25350 139
282 20250311 143300 1477588250 25400 25400 25400 25400 75
283 20250311 143200 1475683250 25400 25400 25400 25350 64
284 20250311 143100 1474057750 25350 25350 25350 25350 2
285 20250311 143000 1474007050 25400 25350 25400 25350 114
286 20250311 142900 1471111550 25350 25350 25350 25350 0
287 20250311 142800 1471111550 25350 25350 25350 25350 2
288 20250311 142700 1471060850 25400 25350 25400 25350 71
289 20250311 142600 1469257500 25350 25350 25350 25350 44
290 20250311 142500 1468142100 25400 25400 25400 25400 154
291 20250311 142400 1464230500 25400 25400 25400 25400 10
292 20250311 142300 1463976500 25450 25450 25450 25450 73
293 20250311 142200 1462118650 25450 25450 25450 25450 40
294 20250311 142100 1461100650 25350 25350 25400 25300 668
295 20250311 142000 1444174500 25350 25350 25350 25350 0
296 20250311 141900 1444174500 25350 25400 25400 25350 79
297 20250311 141800 1442168600 25300 25300 25300 25300 0
298 20250311 141700 1442168600 25300 25400 25400 25300 251
299 20250311 141600 1435806300 25400 25400 25400 25400 2
300 20250311 141500 1435755500 25350 25350 25350 25350 73
301 20250311 141400 1433904950 25400 25350 25400 25350 63
302 20250311 141300 1432305050 25350 25350 25350 25350 0
303 20250311 141200 1432305050 25350 25350 25350 25350 104
304 20250311 141100 1429668650 25400 25400 25400 25400 0
305 20250311 141000 1429668650 25400 25350 25400 25350 97
306 20250311 140900 1427206850 25350 25350 25350 25350 40
307 20250311 140800 1426192850 25350 25350 25350 25300 365
308 20250311 140700 1416951100 25300 25350 25350 25300 112
309 20250311 140600 1414114450 25350 25300 25350 25300 167
310 20250311 140500 1409881075 25300 25350 25350 25300 126
311 20250311 140400 1406691475 25350 25350 25350 25350 0
312 20250311 140300 1406691475 25350 25350 25350 25300 157
313 20250311 140200 1402712025 25350 25350 25350 25350 10
314 20250311 140100 1402458525 25350 25350 25350 25350 73
315 20250311 140000 1400607975 25350 25350 25350 25350 15
316 20250311 135900 1400227725 25350 25350 25350 25350 277
317 20250311 135800 1393205775 25400 25400 25400 25400 10
318 20250311 135700 1392951775 25400 25350 25400 25350 113
319 20250311 135600 1390082825 25350 25350 25350 25350 0
320 20250311 135500 1390082825 25350 25350 25400 25350 733
321 20250311 135400 1371495625 25350 25350 25350 25350 371
322 20250311 135300 1362090775 25400 25500 25500 25400 112
323 20250311 135200 1359239775 25550 25550 25550 25550 10
324 20250311 135100 1358984275 25400 25400 25400 25400 0
325 20250311 135000 1358984275 25400 25400 25400 25350 500
326 20250311 134900 1346284325 25400 25450 25450 25350 61
327 20250311 134800 1344732925 25450 25450 25450 25450 55
328 20250311 134700 1343333175 25500 25500 25500 25500 10
329 20250311 134600 1343078175 25500 25350 25500 25350 192
330 20250311 134500 1338195675 25400 25400 25400 25400 10
331 20250311 134400 1337941675 25400 25400 25400 25400 60
332 20250311 134300 1336417675 25350 25400 25400 25350 298
333 20250311 134200 1328858975 25500 25500 25500 25500 115
334 20250311 134100 1325926475 25500 25400 25500 25400 170
335 20250311 134000 1321607475 25400 25400 25400 25400 46
336 20250311 133900 1320439075 25450 25450 25450 25450 0
337 20250311 133800 1320439075 25450 25400 25450 25400 1890
338 20250311 133700 1272428575 25500 25500 25525 25500 153
339 20250311 133600 1268525825 25500 25500 25500 25500 10
340 20250311 133500 1268270825 25500 25500 25500 25400 96
341 20250311 133400 1265825525 25500 25500 25500 25500 1
342 20250311 133300 1265800025 25500 25450 25550 25400 194
343 20250311 133200 1260848525 25500 25500 25500 25500 0
344 20250311 133100 1260848525 25500 25550 25550 25500 66
345 20250311 133000 1259163225 25550 25450 25550 25450 130
346 20250311 132900 1255842525 25450 25450 25450 25450 162
347 20250311 132800 1251719625 25550 25500 25550 25500 10
348 20250311 132700 1251464175 25500 25500 25550 25500 8
349 20250311 132600 1251260125 25500 25550 25550 25500 58
350 20250311 132500 1249778325 25500 25500 25500 25500 14
351 20250311 132400 1249421325 25500 25500 25500 25500 108
352 20250311 132300 1246667325 25500 25500 25500 25500 57
353 20250311 132200 1245213825 25500 25500 25500 25500 64
354 20250311 132100 1243581825 25500 25500 25500 25500 11
355 20250311 132000 1243301325 25450 25400 25450 25400 127
356 20250311 131900 1240069225 25450 25450 25450 25450 11
357 20250311 131800 1239789275 25450 25450 25450 25450 55
358 20250311 131700 1238389525 25450 25450 25450 25450 11
359 20250311 131600 1238109575 25450 25450 25450 25450 109
360 20250311 131500 1235335525 25500 25450 25500 25400 117
361 20250311 131400 1232353525 25500 25500 25500 25500 10
362 20250311 131300 1232098525 25450 25450 25450 25450 57
363 20250311 131200 1230647875 25450 25450 25450 25450 148
364 20250311 131100 1226881275 25450 25450 25450 25450 129
365 20250311 131000 1223598225 25450 25450 25450 25450 42
366 20250311 130900 1222529325 25450 25450 25450 25450 64
367 20250311 130800 1220900525 25450 25450 25450 25450 23
368 20250311 130700 1220315175 25450 25450 25450 25450 93
369 20250311 130600 1217948325 25400 25400 25450 25400 288
370 20250311 130500 1210632125 25450 25450 25450 25450 76
371 20250311 130400 1208697925 25450 25450 25450 25450 11
372 20250311 130300 1208417975 25450 25450 25450 25450 10
373 20250311 130200 1208163475 25450 25450 25450 25450 92
374 20250311 130100 1205822075 25450 25400 25450 25400 22
375 20250311 130000 1205262775 25450 25450 25450 25450 92
376 20250311 125900 1202921375 25400 25450 25450 25400 88
377 20250311 125800 1200684275 25500 25500 25500 25500 99
378 20250311 125700 1198159775 25500 25500 25500 25500 10
379 20250311 125600 1197904775 25500 25450 25500 25450 75
380 20250311 125500 1195992325 25500 25500 25500 25500 10
381 20250311 125400 1195737325 25500 25500 25500 25500 133
382 20250311 125300 1192345825 25500 25500 25500 25400 57
383 20250311 125200 1190893575 25500 25500 25500 25500 53
384 20250311 125100 1189542075 25500 25450 25500 25450 100
385 20250311 125000 1186996575 25450 25450 25450 25450 65
386 20250311 124900 1185342325 25450 25450 25450 25450 108
387 20250311 124800 1182593725 25400 25450 25450 25400 157
388 20250311 124700 1178605825 25450 25450 25450 25450 76
389 20250311 124600 1176671625 25450 25450 25450 25450 11
390 20250311 124500 1176391675 25450 25500 25500 25450 99
391 20250311 124400 1173867225 25500 25500 25500 25500 36
392 20250311 124300 1172949225 25500 25500 25500 25500 65
393 20250311 124200 1171291725 25500 25500 25500 25500 10
394 20250311 124100 1171036725 25500 25350 25500 25350 767
395 20250311 124000 1151531125 25350 25400 25400 25350 469
396 20250311 123900 1139632425 25400 25450 25450 25400 158
397 20250311 123800 1135616025 25450 25450 25450 25450 576
398 20250311 123700 1120956825 25500 25500 25500 25500 1
399 20250311 123600 1120931325 25500 25500 25500 25500 118
400 20250311 123500 1117922325 25500 25500 25500 25500 0
401 20250311 123400 1117922325 25500 25500 25500 25500 49
402 20250311 123300 1116672825 25450 25450 25450 25450 75
403 20250311 123200 1114764075 25500 25500 25500 25500 114
404 20250311 123100 1111857075 25450 25450 25450 25450 31
405 20250311 123000 1111068125 25500 25500 25500 25500 186
406 20250311 122900 1106325125 25500 25500 25500 25500 11
407 20250311 122800 1106044625 25500 25500 25500 25500 156
408 20250311 122700 1102066625 25450 25500 25500 25450 20
409 20250311 122600 1101557125 25450 25450 25450 25450 220
410 20250311 122500 1095958125 25450 25450 25450 25450 75
411 20250311 122400 1094049375 25450 25450 25450 25450 11
412 20250311 122300 1093769425 25450 25450 25450 25450 118
413 20250311 122200 1090766325 25400 25450 25500 25400 362
414 20250311 122100 1081553875 25450 25450 25450 25450 143
415 20250311 122000 1077914525 25450 25450 25450 25450 11
416 20250311 121900 1077634575 25450 25450 25450 25450 347
417 20250311 121800 1068803425 25450 25450 25450 25450 1
418 20250311 121700 1068777975 25450 25450 25450 25450 88
419 20250311 121600 1066538375 25450 25450 25450 25450 8
420 20250311 121500 1066334775 25450 25450 25500 25450 163
421 20250311 121400 1062185925 25450 25450 25450 25450 11
422 20250311 121300 1061905975 25450 25450 25450 25450 0
423 20250311 121200 1061905975 25450 25450 25450 25450 60
424 20250311 121100 1060378975 25400 25425 25450 25400 751
425 20250311 121000 1041303125 25450 25400 25450 25400 123
426 20250311 120900 1038173325 25450 25450 25450 25450 101
427 20250311 120800 1035602875 25450 25450 25450 25450 53
428 20250311 120700 1034254025 25400 25500 25500 25400 14
429 20250311 120600 1033897275 25450 25500 25500 25450 292
430 20250311 120500 1026458425 25500 25450 25500 25450 20
431 20250311 120400 1025948925 25550 25550 25550 25550 61
432 20250311 120300 1024390375 25500 25500 25500 25500 11
433 20250311 120200 1024109875 25500 25500 25500 25500 64
434 20250311 120100 1022477875 25500 25500 25500 25500 115
435 20250311 120000 1019545375 25500 25500 25500 25450 22
436 20250311 115900 1018984875 25500 25500 25500 25500 46
437 20250311 115800 1017811875 25500 25500 25500 25500 21
438 20250311 115700 1017276375 25500 25500 25500 25500 96
439 20250311 115600 1014828375 25500 25500 25500 25500 12
440 20250311 115500 1014522375 25500 25400 25500 25400 87
441 20250311 115400 1012303975 25400 25400 25400 25400 6
442 20250311 115300 1012151575 25500 25450 25500 25450 327
443 20250311 115200 1003828925 25450 25500 25500 25450 156
444 20250311 115100 999858225 25550 25550 25550 25550 48
445 20250311 115000 998631825 25550 25550 25550 25550 1
446 20250311 114900 998606275 25550 25550 25550 25550 1
447 20250311 114800 998580725 25550 25550 25550 25500 130
448 20250311 114700 995259775 25450 25450 25450 25450 0
449 20250311 114600 995259775 25450 25450 25450 25450 20
450 20250311 114500 994750775 25450 25450 25450 25450 28
451 20250311 114400 994038175 25550 25500 25550 25500 344
452 20250311 114300 985265625 25500 25500 25500 25500 0
453 20250311 114200 985265625 25500 25500 25500 25500 70
454 20250311 114100 983480625 25600 25500 25600 25500 221
455 20250311 114000 977832825 25500 25500 25500 25500 156
456 20250311 113900 973854825 25500 25500 25500 25500 0
457 20250311 113800 973854825 25500 25450 25500 25450 73
458 20250311 113700 971996325 25500 25500 25500 25500 1
459 20250311 113600 971970825 25500 25500 25500 25500 11
460 20250311 113500 971690325 25550 25550 25550 25400 253
461 20250311 113400 965246525 25550 25550 25550 25550 2
462 20250311 113300 965195425 25450 25450 25450 25450 58
463 20250311 113200 963719325 25450 25450 25450 25450 3
464 20250311 113100 963642975 25450 25450 25450 25450 113
465 20250311 113000 960767125 25450 25450 25550 25450 92
466 20250311 112900 958424725 25550 25500 25550 25500 145
467 20250311 112800 954726225 25500 25500 25500 25500 10
468 20250311 112700 954471225 25450 25500 25500 25450 131
469 20250311 112600 951133125 25500 25450 25500 25450 15
470 20250311 112500 950750725 25500 25500 25500 25500 13
471 20250311 112400 950419225 25500 25500 25500 25500 95
472 20250311 112300 947996725 25500 25400 25550 25400 55
473 20250311 112200 946597475 25550 25450 25550 25450 589
474 20250311 112100 931584525 25500 25500 25500 25500 37
475 20250311 112000 930641025 25500 25500 25500 25450 61
476 20250311 111900 929085575 25500 25500 25500 25500 17
477 20250311 111800 928652075 25500 25500 25500 25500 126
478 20250311 111700 925439075 25500 25500 25500 25500 4
479 20250311 111600 925337075 25450 25500 25500 25400 93
480 20250311 111500 922966675 25500 25450 25500 25350 291
481 20250311 111400 915560825 25450 25450 25450 25350 117
482 20250311 111300 912583575 25450 25450 25450 25450 226
483 20250311 111200 906831875 25450 25450 25450 25450 1
484 20250311 111100 906806425 25450 25450 25450 25400 123
485 20250311 111000 903678575 25450 25450 25450 25450 2
486 20250311 110900 903627675 25450 25400 25450 25400 265
487 20250311 110800 896896175 25350 25400 25400 25350 303
488 20250311 110700 889214625 25400 25400 25400 25350 165
489 20250311 110600 885028625 25400 25400 25400 25400 10
490 20250311 110500 884774625 25400 25400 25400 25400 96
491 20250311 110400 882336225 25400 25400 25400 25400 12
492 20250311 110300 882031425 25400 25400 25400 25400 76
493 20250311 110200 880101025 25250 25250 25250 25250 1
494 20250311 110100 880075775 25400 25400 25400 25400 10
495 20250311 110000 879821775 25400 25250 25400 25250 421
496 20250311 105900 869156925 25350 25350 25350 25350 10
497 20250311 105800 868903425 25400 25400 25400 25400 68
498 20250311 105700 867176225 25250 25250 25250 25250 20
499 20250311 105600 866671225 25400 25250 25400 25250 190
500 20250311 105500 861859775 25300 25400 25400 25250 129
501 20250311 105400 858598375 25400 25400 25400 25400 89
502 20250311 105300 856337775 25250 25350 25350 25250 205
503 20250311 105200 851154575 25400 25350 25400 25350 74
504 20250311 105100 849278175 25350 25350 25350 25350 200
505 20250311 105000 844208175 25300 25350 25350 25300 156
506 20250311 104900 840259125 25350 25300 25350 25250 99
507 20250311 104800 837757275 25300 25300 25300 25300 0
508 20250311 104700 837757275 25300 25300 25300 25300 115
509 20250311 104600 834847775 25300 25300 25300 25300 279
510 20250311 104500 827789075 25250 25300 25300 25250 1019
511 20250311 104400 802057000 25300 25300 25300 25300 77
512 20250311 104300 800108900 25300 25275 25300 25250 229
513 20250311 104200 794317200 25300 25300 25300 25300 383
514 20250311 104100 784627300 25350 25300 25350 25250 533
515 20250311 104000 771143800 25325 25350 25350 25325 100
516 20250311 103900 768609300 25400 25400 25400 25400 119
517 20250311 103800 765586700 25350 25350 25350 25350 0
518 20250311 103700 765586700 25350 25450 25450 25350 102
519 20250311 103600 762993800 25400 25400 25400 25350 85
520 20250311 103500 760836050 25350 25350 25350 25350 41
521 20250311 103400 759796700 25350 25400 25400 25350 275
522 20250311 103300 752812200 25400 25400 25400 25400 100
523 20250311 103200 750272200 25450 25400 25450 25400 71
524 20250311 103100 748465500 25450 25450 25450 25450 0
525 20250311 103000 748465500 25450 25400 25450 25400 378
526 20250311 102900 738851950 25400 25450 25450 25350 31
527 20250311 102800 738064100 25450 25450 25450 25400 57
528 20250311 102700 736613500 25450 25450 25450 25450 10
529 20250311 102600 736359000 25500 25500 25500 25500 147
530 20250311 102500 732610500 25500 25400 25500 25400 231
531 20250311 102400 726740000 25400 25450 25500 25400 420
532 20250311 102300 716044950 25450 25450 25450 25450 141
533 20250311 102200 712456500 25450 25450 25500 25450 491
534 20250311 102100 699957550 25450 25400 25450 25400 422
535 20250311 102000 689234300 25300 25375 25400 25300 878
536 20250311 101900 666972225 25400 25400 25400 25400 109
537 20250311 101800 664203625 25450 25350 25450 25350 726
538 20250311 101700 645798525 25450 25450 25450 25450 134
539 20250311 101600 642388225 25450 25350 25450 25350 21
540 20250311 101500 641855775 25450 25500 25500 25450 53
541 20250311 101400 640504775 25300 25500 25500 25300 59
542 20250311 101300 639009675 25500 25500 25500 25500 85
543 20250311 101200 636842175 25500 25500 25500 25500 10
544 20250311 101100 636587175 25500 25300 25500 25300 3768
545 20250311 101000 541246775 25300 25400 25450 25300 759
546 20250311 100900 521979675 25350 25400 25400 25350 144
547 20250311 100800 518322575 25350 25400 25400 25350 355
548 20250311 100700 509312575 25400 25450 25450 25350 104
549 20250311 100600 506671475 25450 25450 25450 25400 76
550 20250311 100500 504737325 25500 25500 25500 25500 10
551 20250311 100400 504482325 25400 25450 25450 25400 125
552 20250311 100300 501301825 25450 25450 25450 25350 362
553 20250311 100200 492089275 25450 25450 25450 25450 76
554 20250311 100100 490155075 25350 25350 25450 25350 713
555 20250311 100000 472044525 25400 25400 25400 25350 381
556 20250311 095900 462382125 25400 25400 25400 25350 285
557 20250311 095800 455153125 25400 25400 25400 25350 120
558 20250311 095700 452107625 25400 25400 25400 25400 95
559 20250311 095600 449694625 25400 25400 25400 25400 594
560 20250311 095500 434607025 25400 25400 25400 25400 48
561 20250311 095400 433387825 25400 25400 25400 25400 7
562 20250311 095300 433210025 25400 25450 25500 25400 345
563 20250311 095200 424441525 25450 25400 25500 25400 381
564 20250311 095100 414745275 25350 25550 25550 25350 471
565 20250311 095000 402782375 25550 25400 25550 25350 269
566 20250311 094900 395951425 25550 25450 25550 25400 1467
567 20250311 094800 358669225 25450 25450 25550 25450 611
568 20250311 094700 343117625 25550 25550 25550 25550 64
569 20250311 094600 341482425 25550 25550 25550 25550 0
570 20250311 094500 341482425 25550 25450 25550 25450 14
571 20250311 094400 341125125 25500 25550 25600 25500 214
572 20250311 094300 335665925 25550 25550 25550 25550 91
573 20250311 094200 333340875 25500 25600 25600 25500 41
574 20250311 094100 332292875 25500 25600 25600 25500 147
575 20250311 094000 328543775 25600 25500 25650 25450 791
576 20250311 093900 308314725 25550 25500 25550 25450 241
577 20250311 093800 302171225 25500 25500 25500 25500 62
578 20250311 093700 300590225 25500 25450 25500 25450 64
579 20250311 093600 298961075 25450 25500 25500 25450 35
580 20250311 093500 298069275 25500 25600 25600 25500 670
581 20250311 093400 280981675 25600 25500 25600 25500 201
582 20250311 093300 275836175 25600 25600 25600 25600 17
583 20250311 093200 275400975 25600 25600 25600 25600 24
584 20250311 093100 274786575 25600 25600 25600 25400 112
585 20250311 093000 271929075 25450 25550 25600 25450 546
586 20250311 092900 257999775 25350 25400 25400 25350 170
587 20250311 092800 253685275 25400 25450 25500 25400 207
588 20250311 092700 248421575 25450 25450 25450 25450 150
589 20250311 092600 244604075 25450 25450 25450 25450 11
590 20250311 092500 244324125 25400 25500 25500 25400 61
591 20250311 092400 242773625 25400 25400 25550 25400 49
592 20250311 092300 241527025 25450 25450 25450 25400 283
593 20250311 092200 234324925 25550 25550 25550 25550 0
594 20250311 092100 234324925 25550 25550 25550 25550 40
595 20250311 092000 233302925 25550 25400 25550 25350 179
596 20250311 091900 228753275 25400 25400 25400 25350 297
597 20250311 091800 221213475 25500 25500 25500 25450 78
598 20250311 091700 219224975 25350 25350 25450 25350 110
599 20250311 091600 216431175 25350 25500 25500 25350 124
600 20250311 091500 213278975 25300 25350 25550 25300 282
601 20250311 091400 206135325 25600 25350 25600 25350 161
602 20250311 091300 202050125 25375 25500 25600 25375 657
603 20250311 091200 185327150 25500 25600 25600 25450 120
604 20250311 091100 182271100 25450 25500 25600 25400 584
605 20250311 091000 167388900 25500 25450 25500 25350 461
606 20250311 090900 155651500 25450 25350 25450 25350 127
607 20250311 090800 152431050 25350 25350 25500 25350 84
608 20250311 090700 150300200 25350 25550 25550 25350 344
609 20250311 090600 141525700 25350 25450 25500 25350 72
610 20250311 090500 139692650 25400 25550 25600 25350 363
611 20250311 090400 130450100 25600 25600 25600 25500 87
612 20250311 090300 128224700 25600 25350 25600 25350 1454
613 20250311 090200 91156200 25300 25550 25550 25300 240
614 20250311 090100 85034550 25400 25400 25750 25400 1048
615 20250311 090000 58357000 25400 24900 25400 24900 2332

1
026960/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,273735,99700000,6857061750,2497485000000,0.27
20250306,273222,99700000,7103772000,2592200000000,0.27
20250305,266132,99700000,6706526400,2512440000000,0.27
20250304,263267,99700000,6502694900,2462590000000,0.26
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 273735 99700000 6857061750 2497485000000 0.27
3 20250306 273222 99700000 7103772000 2592200000000 0.27
4 20250305 266132 99700000 6706526400 2512440000000 0.27
5 20250304 263267 99700000 6502694900 2462590000000 0.26