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

661
082740/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,195900,73198093600,25000,25000,25000,25000,28630
20250311,195800,73198093600,25000,25000,25000,25000,0
20250311,195700,73198093600,25000,25000,25000,25000,0
20250311,195600,73198093600,25000,25000,25000,25000,0
20250311,195500,73198093600,25000,25000,25000,25000,0
20250311,195400,73198093600,25000,25000,25000,25000,0
20250311,195300,73198093600,25000,25000,25000,25000,0
20250311,195200,73198093600,25000,25000,25000,25000,0
20250311,195100,73198093600,25000,25000,25000,25000,0
20250311,195000,73198093600,25000,25000,25000,25000,0
20250311,194900,73198093600,25000,25000,25000,25000,0
20250311,194800,73198093600,25000,25000,25000,25000,0
20250311,194700,73198093600,25000,25000,25000,25000,0
20250311,194600,73198093600,25000,25000,25000,25000,0
20250311,194500,73198093600,25000,25000,25000,25000,0
20250311,194400,73198093600,25000,25000,25000,25000,0
20250311,194300,73198093600,25000,25000,25000,25000,0
20250311,194200,73198093600,25000,25000,25000,25000,0
20250311,194100,73198093600,25000,25000,25000,25000,0
20250311,194000,73198093600,25000,25000,25000,25000,0
20250311,193900,73198093600,25000,25000,25000,25000,0
20250311,193800,73198093600,25000,25000,25000,25000,0
20250311,193700,73198093600,25000,25000,25000,25000,0
20250311,193600,73198093600,25000,25000,25000,25000,0
20250311,193500,73198093600,25000,25000,25000,25000,0
20250311,193400,73198093600,25000,25000,25000,25000,0
20250311,193300,73198093600,25000,25000,25000,25000,0
20250311,193200,73198093600,25000,25000,25000,25000,0
20250311,193100,73198093600,25000,25000,25000,25000,0
20250311,193000,73198093600,25000,25000,25000,25000,0
20250311,192900,73198093600,25000,25000,25000,25000,28630
20250311,192800,73198093600,25000,25000,25000,25000,0
20250311,192700,73198093600,25000,25000,25000,25000,0
20250311,192600,73198093600,25000,25000,25000,25000,0
20250311,192500,73198093600,25000,25000,25000,25000,0
20250311,192400,73198093600,25000,25000,25000,25000,0
20250311,192300,73198093600,25000,25000,25000,25000,0
20250311,192200,73198093600,25000,25000,25000,25000,0
20250311,192100,73198093600,25000,25000,25000,25000,0
20250311,192000,73198093600,25000,25000,25000,25000,0
20250311,191900,73198093600,25000,25000,25000,25000,0
20250311,191800,73198093600,25000,25000,25000,25000,0
20250311,191700,73198093600,25000,25000,25000,25000,0
20250311,191600,73198093600,25000,25000,25000,25000,0
20250311,191500,73198093600,25000,25000,25000,25000,0
20250311,191400,73198093600,25000,25000,25000,25000,0
20250311,191300,73198093600,25000,25000,25000,25000,0
20250311,191200,73198093600,25000,25000,25000,25000,0
20250311,191100,73198093600,25000,25000,25000,25000,0
20250311,191000,73198093600,25000,25000,25000,25000,0
20250311,190900,73198093600,25000,25000,25000,25000,0
20250311,190800,73198093600,25000,25000,25000,25000,0
20250311,190700,73198093600,25000,25000,25000,25000,0
20250311,190600,73198093600,25000,25000,25000,25000,0
20250311,190500,73198093600,25000,25000,25000,25000,0
20250311,190400,73198093600,25000,25000,25000,25000,0
20250311,190300,73198093600,25000,25000,25000,25000,0
20250311,190200,73198093600,25000,25000,25000,25000,0
20250311,190100,73198093600,25000,25000,25000,25000,0
20250311,190000,73198093600,25000,25000,25000,25000,0
20250311,185900,73198093600,25000,25000,25000,25000,28630
20250311,185800,73198093600,25000,25000,25000,25000,0
20250311,185700,73198093600,25000,25000,25000,25000,0
20250311,185600,73198093600,25000,25000,25000,25000,0
20250311,185500,73198093600,25000,25000,25000,25000,0
20250311,185400,73198093600,25000,25000,25000,25000,0
20250311,185300,73198093600,25000,25000,25000,25000,0
20250311,185200,73198093600,25000,25000,25000,25000,0
20250311,185100,73198093600,25000,25000,25000,25000,0
20250311,185000,73198093600,25000,25000,25000,25000,0
20250311,184900,73198093600,25000,25000,25000,25000,0
20250311,184800,73198093600,25000,25000,25000,25000,0
20250311,184700,73198093600,25000,25000,25000,25000,0
20250311,184600,73198093600,25000,25000,25000,25000,0
20250311,184500,73198093600,25000,25000,25000,25000,0
20250311,184400,73198093600,25000,25000,25000,25000,0
20250311,184300,73198093600,25000,25000,25000,25000,0
20250311,184200,73198093600,25000,25000,25000,25000,0
20250311,184100,73198093600,25000,25000,25000,25000,0
20250311,184000,73198093600,25000,25000,25000,25000,0
20250311,183900,73198093600,25000,25000,25000,25000,0
20250311,183800,73198093600,25000,25000,25000,25000,0
20250311,183700,73198093600,25000,25000,25000,25000,0
20250311,183600,73198093600,25000,25000,25000,25000,0
20250311,183500,73198093600,25000,25000,25000,25000,0
20250311,183400,73198093600,25000,25000,25000,25000,0
20250311,183300,73198093600,25000,25000,25000,25000,0
20250311,183200,73198093600,25000,25000,25000,25000,0
20250311,183100,73198093600,25000,25000,25000,25000,0
20250311,183000,73198093600,25000,25000,25000,25000,0
20250311,182900,73198093600,25000,25000,25000,25000,28630
20250311,182800,73198093600,25000,25000,25000,25000,0
20250311,182700,73198093600,25000,25000,25000,25000,0
20250311,182600,73198093600,25000,25000,25000,25000,0
20250311,182500,73198093600,25000,25000,25000,25000,0
20250311,182400,73198093600,25000,25000,25000,25000,0
20250311,182300,73198093600,25000,25000,25000,25000,0
20250311,182200,73198093600,25000,25000,25000,25000,0
20250311,182100,73198093600,25000,25000,25000,25000,0
20250311,182000,73198093600,25000,25000,25000,25000,0
20250311,181900,73198093600,25000,25000,25000,25000,0
20250311,181800,73198093600,25000,25000,25000,25000,0
20250311,181700,73198093600,25000,25000,25000,25000,0
20250311,181600,73198093600,25000,25000,25000,25000,0
20250311,181500,73198093600,25000,25000,25000,25000,0
20250311,181400,73198093600,25000,25000,25000,25000,0
20250311,181300,73198093600,25000,25000,25000,25000,0
20250311,181200,73198093600,25000,25000,25000,25000,0
20250311,181100,73198093600,25000,25000,25000,25000,0
20250311,181000,73198093600,25000,25000,25000,25000,0
20250311,180900,73198093600,25000,25000,25000,25000,0
20250311,180800,73198093600,25000,25000,25000,25000,0
20250311,180700,73198093600,25000,25000,25000,25000,0
20250311,180600,73198093600,25000,25000,25000,25000,0
20250311,180500,73198093600,25000,25000,25000,25000,0
20250311,180400,73198093600,25000,25000,25000,25000,0
20250311,180300,73198093600,25000,25000,25000,25000,0
20250311,180200,73198093600,25000,25000,25000,25000,0
20250311,180100,73198093600,25000,25000,25000,25000,0
20250311,180000,73198093600,25000,25000,25000,25000,0
20250311,175900,73198093600,25000,25000,25000,25000,28630
20250311,175800,73198093600,25000,25000,25000,25000,0
20250311,175700,73198093600,25000,25000,25000,25000,0
20250311,175600,73198093600,25000,25000,25000,25000,0
20250311,175500,73198093600,25000,25000,25000,25000,0
20250311,175400,73198093600,25000,25000,25000,25000,0
20250311,175300,73198093600,25000,25000,25000,25000,0
20250311,175200,73198093600,25000,25000,25000,25000,0
20250311,175100,73198093600,25000,25000,25000,25000,0
20250311,175000,73198093600,25000,25000,25000,25000,0
20250311,174900,73198093600,25000,25000,25000,25000,0
20250311,174800,73198093600,25000,25000,25000,25000,0
20250311,174700,73198093600,25000,25000,25000,25000,0
20250311,174600,73198093600,25000,25000,25000,25000,0
20250311,174500,73198093600,25000,25000,25000,25000,0
20250311,174400,73198093600,25000,25000,25000,25000,0
20250311,174300,73198093600,25000,25000,25000,25000,0
20250311,174200,73198093600,25000,25000,25000,25000,0
20250311,174100,73198093600,25000,25000,25000,25000,0
20250311,174000,73198093600,25000,25000,25000,25000,0
20250311,173900,73198093600,25000,25000,25000,25000,0
20250311,173800,73198093600,25000,25000,25000,25000,0
20250311,173700,73198093600,25000,25000,25000,25000,0
20250311,173600,73198093600,25000,25000,25000,25000,0
20250311,173500,73198093600,25000,25000,25000,25000,0
20250311,173400,73198093600,25000,25000,25000,25000,0
20250311,173300,73198093600,25000,25000,25000,25000,0
20250311,173200,73198093600,25000,25000,25000,25000,0
20250311,173100,73198093600,25000,25000,25000,25000,0
20250311,173000,73198093600,25000,25000,25000,25000,0
20250311,172900,73198093600,25000,25000,25000,25000,28630
20250311,172800,73198093600,25000,25000,25000,25000,0
20250311,172700,73198093600,25000,25000,25000,25000,0
20250311,172600,73198093600,25000,25000,25000,25000,0
20250311,172500,73198093600,25000,25000,25000,25000,0
20250311,172400,73198093600,25000,25000,25000,25000,0
20250311,172300,73198093600,25000,25000,25000,25000,0
20250311,172200,73198093600,25000,25000,25000,25000,0
20250311,172100,73198093600,25000,25000,25000,25000,0
20250311,172000,73198093600,25000,25000,25000,25000,0
20250311,171900,73198093600,25000,25000,25000,25000,0
20250311,171800,73198093600,25000,25000,25000,25000,0
20250311,171700,73198093600,25000,25000,25000,25000,0
20250311,171600,73198093600,25000,25000,25000,25000,0
20250311,171500,73198093600,25000,25000,25000,25000,0
20250311,171400,73198093600,25000,25000,25000,25000,0
20250311,171300,73198093600,25000,25000,25000,25000,0
20250311,171200,73198093600,25000,25000,25000,25000,0
20250311,171100,73198093600,25000,25000,25000,25000,0
20250311,171000,73198093600,25000,25000,25000,25000,0
20250311,170900,73198093600,25000,25000,25000,25000,0
20250311,170800,73198093600,25000,25000,25000,25000,0
20250311,170700,73198093600,25000,25000,25000,25000,0
20250311,170600,73198093600,25000,25000,25000,25000,0
20250311,170500,73198093600,25000,25000,25000,25000,0
20250311,170400,73198093600,25000,25000,25000,25000,0
20250311,170300,73198093600,25000,25000,25000,25000,0
20250311,170200,73198093600,25000,25000,25000,25000,0
20250311,170100,73198093600,25000,25000,25000,25000,0
20250311,170000,73198093600,25000,25000,25000,25000,0
20250311,165900,73198093600,25000,25000,25000,25000,28630
20250311,165800,73198093600,25000,25000,25000,25000,0
20250311,165700,73198093600,25000,25000,25000,25000,0
20250311,165600,73198093600,25000,25000,25000,25000,0
20250311,165500,73198093600,25000,25000,25000,25000,0
20250311,165400,73198093600,25000,25000,25000,25000,0
20250311,165300,73198093600,25000,25000,25000,25000,0
20250311,165200,73198093600,25000,25000,25000,25000,0
20250311,165100,73198093600,25000,25000,25000,25000,0
20250311,165000,73198093600,25000,25000,25000,25000,0
20250311,164900,73198093600,25000,25000,25000,25000,0
20250311,164800,73198093600,25000,25000,25000,25000,0
20250311,164700,73198093600,25000,25000,25000,25000,0
20250311,164600,73198093600,25000,25000,25000,25000,0
20250311,164500,73198093600,25000,25000,25000,25000,0
20250311,164400,73198093600,25000,25000,25000,25000,0
20250311,164300,73198093600,25000,25000,25000,25000,0
20250311,164200,73198093600,25000,25000,25000,25000,0
20250311,164100,73198093600,25000,25000,25000,25000,0
20250311,164000,73198093600,25000,25000,25000,25000,0
20250311,163900,73198093600,25000,25000,25000,25000,0
20250311,163800,73198093600,25000,25000,25000,25000,0
20250311,163700,73198093600,25000,25000,25000,25000,0
20250311,163600,73198093600,25000,25000,25000,25000,0
20250311,163500,73198093600,25000,25000,25000,25000,0
20250311,163400,73198093600,25000,25000,25000,25000,0
20250311,163300,73198093600,25000,25000,25000,25000,0
20250311,163200,73198093600,25000,25000,25000,25000,0
20250311,163100,73198093600,25000,25000,25000,25000,0
20250311,163000,73198093600,25000,25000,25000,25000,0
20250311,162900,73198093600,25000,25000,25000,25000,28630
20250311,162800,73198093600,25000,25000,25000,25000,0
20250311,162700,73198093600,25000,25000,25000,25000,0
20250311,162600,73198093600,25000,25000,25000,25000,0
20250311,162500,73198093600,25000,25000,25000,25000,0
20250311,162400,73198093600,25000,25000,25000,25000,0
20250311,162300,73198093600,25000,25000,25000,25000,0
20250311,162200,73198093600,25000,25000,25000,25000,0
20250311,162100,73198093600,25000,25000,25000,25000,0
20250311,162000,73198093600,25000,25000,25000,25000,0
20250311,161900,73198093600,25000,25000,25000,25000,0
20250311,161800,73198093600,25000,25000,25000,25000,0
20250311,161700,73198093600,25000,25000,25000,25000,0
20250311,161600,73198093600,25000,25000,25000,25000,0
20250311,161500,73198093600,25000,25000,25000,25000,0
20250311,161400,73198093600,25000,25000,25000,25000,0
20250311,161300,73198093600,25000,25000,25000,25000,0
20250311,161200,73198093600,25000,25000,25000,25000,0
20250311,161100,73198093600,25000,25000,25000,25000,0
20250311,161000,73198093600,25000,25000,25000,25000,0
20250311,160900,73198093600,25000,25000,25000,25000,0
20250311,160800,73198093600,25000,25000,25000,25000,0
20250311,160700,73198093600,25000,25000,25000,25000,0
20250311,160600,73198093600,25000,25000,25000,25000,0
20250311,160500,73198093600,25000,25000,25000,25000,0
20250311,160400,73198093600,25000,25000,25000,25000,0
20250311,160300,73198093600,25000,25000,25000,25000,0
20250311,160200,73198093600,25000,25000,25000,25000,0
20250311,160100,73198093600,25000,25000,25000,25000,0
20250311,160000,73198093600,25000,25000,25000,25000,0
20250311,155900,73198093600,25000,25000,25000,25000,28630
20250311,155800,73198093600,25000,25000,25000,25000,0
20250311,155700,73198093600,25000,25000,25000,25000,0
20250311,155600,73198093600,25000,25000,25000,25000,0
20250311,155500,73198093600,25000,25000,25000,25000,0
20250311,155400,73198093600,25000,25000,25000,25000,0
20250311,155300,73198093600,25000,25000,25000,25000,0
20250311,155200,73198093600,25000,25000,25000,25000,0
20250311,155100,73198093600,25000,25000,25000,25000,0
20250311,155000,73198093600,25000,25000,25000,25000,0
20250311,154900,73198093600,25000,25000,25000,25000,0
20250311,154800,73198093600,25000,25000,25000,25000,0
20250311,154700,73198093600,25000,25000,25000,25000,0
20250311,154600,73198093600,25000,25000,25000,25000,0
20250311,154500,73198093600,25000,25000,25000,25000,0
20250311,154400,73198093600,25000,25000,25000,25000,0
20250311,154300,73198093600,25000,25000,25000,25000,0
20250311,154200,73198093600,25000,25000,25000,25000,0
20250311,154100,73198093600,25000,25000,25000,25000,0
20250311,154000,73198093600,25000,25000,25000,25000,0
20250311,153900,73198093600,25000,25000,25000,25000,0
20250311,153800,73198093600,25000,25000,25000,25000,0
20250311,153700,73198093600,25000,25000,25000,25000,0
20250311,153600,73198093600,25000,25000,25000,25000,0
20250311,153500,73198093600,25000,25000,25000,25000,0
20250311,153400,73198093600,25000,25000,25000,25000,0
20250311,153300,73198093600,25000,25000,25000,25000,0
20250311,153200,73198093600,25000,25000,25000,25000,0
20250311,153100,73198093600,25000,25000,25000,25000,0
20250311,153000,73198093600,25000,25000,25000,25000,28630
20250311,152900,72482343600,24975,24975,24975,24975,0
20250311,152800,72482343600,24975,24975,24975,24975,0
20250311,152700,72482343600,24975,24975,24975,24975,0
20250311,152600,72482343600,24975,24975,24975,24975,0
20250311,152500,72482343600,24975,24975,24975,24975,0
20250311,152400,72482343600,24975,24975,24975,24975,0
20250311,152300,72482343600,24975,24975,24975,24975,0
20250311,152200,72482343600,24975,24975,24975,24975,0
20250311,152100,72482343600,24975,24975,24975,24975,0
20250311,152000,72482343600,24975,24975,24975,24975,0
20250311,151900,72482343600,24975,24925,25050,24900,10484
20250311,151800,72220412300,24925,24925,24950,24900,2782
20250311,151700,72151063400,24925,24900,24950,24850,3617
20250311,151600,72061044225,24850,24900,24900,24850,3042
20250311,151500,71985353275,24900,24900,24950,24900,7987
20250311,151400,71786469375,24950,24900,24950,24850,3815
20250311,151300,71691464600,24900,24850,24900,24850,2142
20250311,151200,71638186325,24875,24875,24950,24850,5343
20250311,151100,71505311575,24900,24950,24950,24850,13584
20250311,151000,71167172875,24900,24950,24950,24900,2275
20250311,150900,71110444075,24900,24900,24950,24900,2932
20250311,150800,71037356525,24950,24950,24950,24900,1256
20250311,150700,71006072975,24900,24950,24950,24900,2481
20250311,150600,70944216800,24950,24900,24950,24900,1949
20250311,150500,70895613450,24950,24900,24950,24900,1652
20250311,150400,70854469000,24950,24900,24950,24850,7706
20250311,150300,70662626525,24900,24850,24900,24850,3089
20250311,150200,70585794375,24850,24900,24900,24850,628
20250311,150100,70570180275,24850,24825,24900,24800,4975
20250311,150000,70446557050,24850,24800,24850,24800,2180
20250311,145900,70392444600,24800,24800,24850,24800,2149
20250311,145800,70339084025,24800,24800,24850,24800,940
20250311,145700,70315759625,24825,24850,24900,24800,5062
20250311,145600,70189988975,24850,24850,24850,24800,5936
20250311,145500,70042617125,24800,24850,24900,24800,3265
20250311,145400,69961499650,24850,24900,24900,24800,4411
20250311,145300,69851893050,24900,24875,24900,24850,1927
20250311,145200,69803990075,24875,24875,24900,24875,3202
20250311,145100,69724283050,24900,24850,24900,24800,2518
20250311,145000,69661706475,24800,24850,24900,24800,3361
20250311,144900,69578269750,24850,24900,24900,24850,3064
20250311,144800,69502113625,24900,24850,24900,24850,3631
20250311,144700,69411872275,24850,24900,24900,24850,1568
20250311,144600,69372861825,24850,24850,24900,24850,1115
20250311,144500,69345128575,24850,24850,24900,24850,1391
20250311,144400,69310538475,24850,24900,24900,24850,1282
20250311,144300,69278675150,24850,24900,24900,24850,1913
20250311,144200,69231127050,24850,24950,24950,24850,3353
20250311,144100,69147638900,24950,24900,24950,24900,1541
20250311,144000,69109210300,24900,24950,24950,24900,1071
20250311,143900,69082526375,24900,24950,24950,24900,2920
20250311,143800,69009778975,24950,24900,24950,24900,2436
20250311,143700,68949040650,24950,24900,24950,24900,4125
20250311,143600,68846244950,24950,24950,24950,24900,1380
20250311,143500,68811872350,24950,24850,24950,24850,5926
20250311,143400,68664364100,24850,24850,24900,24850,680
20250311,143300,68647462300,24900,24900,24900,24850,2233
20250311,143200,68591957700,24850,24900,24900,24850,775
20250311,143100,68572692300,24850,24850,24900,24850,3207
20250311,143000,68492986900,24900,24900,24950,24850,3967
20250311,142900,68394202750,24900,24950,24950,24900,606
20250311,142800,68379110350,24950,24950,24950,24900,5239
20250311,142700,68248647550,24950,24950,25000,24900,1348
20250311,142600,68215011300,25000,24900,25000,24900,2092
20250311,142500,68162810800,24900,24925,24950,24900,1783
20250311,142400,68118407775,24925,24950,25000,24900,2890
20250311,142300,68046269825,24975,24950,24975,24950,2136
20250311,142200,67992976025,24950,24950,24975,24950,745
20250311,142100,67974386800,24950,24950,24975,24950,1213
20250311,142000,67944119775,24950,24950,25000,24950,1288
20250311,141900,67911979425,24950,25000,25050,24900,8036
20250311,141800,67711330725,25000,25050,25100,24950,5865
20250311,141700,67564641675,25050,24950,25100,24950,5056
20250311,141600,67438099975,24950,24950,25000,24950,612
20250311,141500,67422818475,24950,24950,25000,24950,1127
20250311,141400,67394671875,24950,24950,25000,24950,522
20250311,141300,67381642225,25000,24900,25000,24900,3548
20250311,141200,67293108725,24900,24950,24950,24900,2435
20250311,141100,67232398475,24950,25000,25000,24900,3303
20250311,141000,67150032625,24950,25000,25000,24950,1136
20250311,140900,67121661075,25000,24900,25000,24900,2088
20250311,140800,67069568725,24950,24900,24950,24900,2794
20250311,140700,66999884025,24950,24900,24950,24900,1524
20250311,140600,66961930075,24900,24950,25000,24900,5303
20250311,140500,66829639875,24950,25050,25050,24950,6404
20250311,140400,66669537150,25050,25050,25050,25000,778
20250311,140300,66650080950,25050,25050,25050,25000,1426
20250311,140200,66614413050,25050,25050,25100,25000,2897
20250311,140100,66541814550,25100,25100,25100,25000,7406
20250311,140000,66356216450,25100,25000,25150,25000,6310
20250311,135900,66197913200,25050,25000,25050,24950,2289
20250311,135800,66140673050,25000,24950,25050,24950,7322
20250311,135700,65957705050,24950,24950,25000,24950,850
20250311,135600,65936496225,24950,24950,25000,24900,7141
20250311,135500,65758356725,24950,25000,25000,24950,14266
20250311,135400,65402067775,25000,25050,25050,25000,15820
20250311,135300,65006549775,25050,25050,25050,25000,3557
20250311,135200,64917602025,25050,25100,25100,25000,10238
20250311,135100,64661144425,25100,25150,25150,25050,12320
20250311,135000,64352059925,25150,25150,25175,25100,5345
20250311,134900,64217687975,25150,25200,25200,25150,5426
20250311,134800,64081154825,25200,25150,25200,25150,4813
20250311,134700,63959933425,25150,25200,25225,25150,5469
20250311,134600,63822112950,25200,25200,25225,25200,2417
20250311,134500,63761203225,25250,25200,25250,25200,1114
20250311,134400,63733106825,25200,25250,25300,25200,5558
20250311,134300,63592836425,25250,25300,25300,25250,4420
20250311,134200,63481216375,25300,25300,25300,25250,1418
20250311,134100,63445392375,25300,25300,25300,25250,1861
20250311,134000,63398376750,25300,25325,25350,25250,3397
20250311,133900,63312435900,25350,25325,25350,25300,1485
20250311,133800,63274805450,25300,25300,25325,25300,649
20250311,133700,63258385250,25300,25300,25350,25300,2235
20250311,133600,63201777975,25300,25300,25350,25300,1774
20250311,133500,63156893875,25300,25300,25350,25300,2851
20250311,133400,63084759400,25350,25300,25350,25300,2309
20250311,133300,63026293650,25350,25400,25400,25300,9392
20250311,133200,62788240150,25350,25350,25400,25350,1630
20250311,133100,62746909550,25350,25350,25400,25350,1111
20250311,133000,62718742150,25350,25400,25400,25350,1241
20250311,132900,62687280800,25350,25400,25400,25350,2695
20250311,132800,62618935250,25400,25350,25400,25350,965
20250311,132700,62594452700,25350,25375,25400,25350,1108
20250311,132600,62566336750,25400,25400,25400,25350,5990
20250311,132500,62414359125,25350,25400,25400,25350,3240
20250311,132400,62332217200,25400,25450,25500,25400,6592
20250311,132300,62164573850,25450,25400,25450,25350,2428
20250311,132200,62102847550,25400,25400,25450,25350,1310
20250311,132100,62069576200,25450,25400,25450,25350,7083
20250311,132000,61889424900,25400,25400,25450,25350,8683
20250311,131900,61668864050,25400,25450,25475,25400,4273
20250311,131800,61560123450,25450,25400,25450,25400,1580
20250311,131700,61519955975,25400,25350,25450,25350,7167
20250311,131600,61337664300,25450,25400,25450,25350,1955
20250311,131500,61287996650,25400,25350,25400,25350,1104
20250311,131400,61259966975,25400,25400,25500,25350,2113
20250311,131300,61206282025,25400,25400,25500,25350,5968
20250311,131200,61054516250,25400,25400,25400,25300,1561
20250311,131100,61014916525,25350,25400,25450,25300,14386
20250311,131000,60649177500,25400,25400,25400,25350,6776
20250311,130900,60477121300,25400,25400,25400,25300,10385
20250311,130800,60213404425,25300,25350,25400,25250,11845
20250311,130700,59912919300,25350,25200,25350,25200,5903
20250311,130600,59763656375,25200,25200,25250,25200,940
20250311,130500,59739935575,25250,25250,25300,25200,741
20250311,130400,59721234125,25250,25250,25300,25200,669
20250311,130300,59704341675,25300,25250,25300,25200,6415
20250311,130200,59542327350,25200,25200,25250,25150,3404
20250311,130100,59456559950,25200,25200,25250,25150,1207
20250311,130000,59426145150,25200,25250,25250,25200,1880
20250311,125900,59378737400,25250,25200,25250,25200,2118
20250311,125800,59325360150,25225,25200,25250,25200,516
20250311,125700,59312340025,25250,25250,25250,25200,672
20250311,125600,59295400725,25250,25250,25300,25150,7859
20250311,125500,59096981275,25200,25200,25250,25200,1529
20250311,125400,59058443475,25250,25200,25250,25200,1466
20250311,125300,59021497875,25200,25200,25250,25150,3797
20250311,125200,58925924925,25200,25200,25250,25200,5857
20250311,125100,58778320225,25200,25200,25250,25150,3234
20250311,125000,58696894425,25250,25150,25250,25150,7125
20250311,124900,58517541400,25150,25200,25250,25150,3107
20250311,124800,58439325000,25200,25250,25250,25150,10068
20250311,124700,58185465300,25300,25250,25300,25250,1584
20250311,124600,58145438850,25250,25300,25300,25250,1463
20250311,124500,58108455550,25300,25300,25350,25250,3599
20250311,124400,58017434575,25350,25350,25350,25300,956
20250311,124300,57993233475,25300,25350,25400,25250,3525
20250311,124200,57903926200,25300,25350,25400,25250,11044
20250311,124100,57624016950,25400,25350,25400,25300,5570
20250311,124000,57482664950,25350,25300,25400,25300,5640
20250311,123900,57339711350,25400,25300,25400,25300,10480
20250311,123800,57073800600,25350,25300,25400,25300,8888
20250311,123700,56848519925,25350,25300,25350,25250,2098
20250311,123600,56795433625,25350,25250,25350,25250,2374
20250311,123500,56735371675,25300,25250,25300,25250,4505
20250311,123400,56621416850,25300,25150,25300,25150,19036
20250311,123300,56141336425,25150,25200,25200,25150,2134
20250311,123200,56087596525,25200,25150,25200,25150,997
20250311,123100,56062507975,25150,25150,25200,25150,567
20250311,123000,56048241975,25200,25150,25200,25100,1777
20250311,122900,56003549925,25150,25150,25150,25100,1679
20250311,122800,55961348775,25100,25100,25200,25100,2185
20250311,122700,55906403550,25150,25150,25200,25150,2009
20250311,122600,55855862675,25150,25150,25200,25100,3975
20250311,122500,55755886925,25150,25150,25150,25100,1936
20250311,122400,55707213975,25200,25100,25200,25100,3644
20250311,122300,55615626225,25150,25150,25150,25100,2674
20250311,122200,55548415250,25150,25100,25150,25050,2478
20250311,122100,55486212950,25100,25175,25175,25100,59376
20250311,122000,53993104200,25200,25175,25200,25150,5222
20250311,121900,53861709300,25200,25200,25200,25150,952
20250311,121800,53837728525,25200,25150,25200,25150,1075
20250311,121700,53810679025,25150,25150,25150,25100,6831
20250311,121600,53638912775,25100,25100,25150,25100,2670
20250311,121500,53571885575,25100,25125,25150,25100,2556
20250311,121400,53507713850,25150,25200,25200,25050,26045
20250311,121300,52853014325,25200,25150,25200,25100,2287
20250311,121200,52795475625,25150,25100,25150,25100,4220
20250311,121100,52689404125,25150,25150,25150,25100,5962
20250311,121000,52539523775,25100,25150,25150,25100,4658
20250311,120900,52422396600,25125,25150,25150,25100,3275
20250311,120800,52340082225,25150,25100,25150,25100,3621
20250311,120700,52249068600,25100,25100,25150,25050,4135
20250311,120600,52145286325,25100,25075,25100,25050,1346
20250311,120500,52111519800,25100,25075,25100,25050,3373
20250311,120400,52026880825,25100,25150,25150,25050,7128
20250311,120300,51847849900,25150,25100,25150,25100,3757
20250311,120200,51753434850,25150,25050,25150,25000,19470
20250311,120100,51265356675,25050,25000,25050,24900,5756
20250311,120000,51121536500,25000,24950,25000,24900,6848
20250311,115900,50950976675,24950,24900,24950,24900,3130
20250311,115800,50873006425,24900,24950,25000,24900,7716
20250311,115700,50680666225,25000,24925,25000,24900,6094
20250311,115600,50528535100,24950,24900,24950,24900,837
20250311,115500,50507654750,24900,24900,24950,24900,2017
20250311,115400,50457354650,24950,24900,24950,24900,1005
20250311,115300,50432311100,24950,24950,24950,24900,1492
20250311,115200,50395146675,24900,24950,24950,24900,2907
20250311,115100,50322695950,24900,24950,24950,24900,1850
20250311,115000,50276609800,24950,24925,25000,24900,3077
20250311,114900,50199869550,24925,24925,24950,24900,2934
20250311,114800,50126703250,24900,24900,24950,24900,2355
20250311,114700,50067996325,24900,24900,24925,24900,2177
20250311,114600,50013784725,24900,24950,24975,24900,5248
20250311,114500,49882871600,24950,24950,25000,24950,1964
20250311,114400,49833834400,25000,25050,25050,24950,10137
20250311,114300,49580376050,25000,24950,25050,24950,11337
20250311,114200,49296955900,24950,25000,25000,24950,1849
20250311,114100,49250735975,24950,24900,25000,24900,11066
20250311,114000,48974642700,24900,24900,24950,24900,1520
20250311,113900,48936739025,24950,24950,24950,24900,1022
20250311,113800,48911250900,24950,24900,24950,24850,3562
20250311,113700,48822552500,24900,24900,24900,24850,3447
20250311,113600,48736727100,24900,24900,24900,24850,2493
20250311,113500,48674699900,24900,24850,24900,24850,1794
20250311,113400,48630105850,24850,24850,24900,24850,1481
20250311,113300,48593267175,24900,24850,24900,24850,1339
20250311,113200,48559950375,24900,24900,24900,24850,2485
20250311,113100,48498080125,24850,24900,24900,24850,5986
20250311,113000,48349032225,24850,24850,24900,24800,2543
20250311,112900,48285811125,24850,24800,24850,24800,10549
20250311,112800,48023698225,24850,24850,24850,24800,851
20250311,112700,48002576125,24850,24750,24850,24750,8837
20250311,112600,47783428525,24750,24800,24800,24750,3494
20250311,112500,47696802975,24750,24700,24800,24700,2072
20250311,112400,47645530350,24750,24750,24800,24700,2158
20250311,112300,47592117400,24700,24750,24800,24700,7015
20250311,112200,47418440300,24800,24800,24850,24750,6858
20250311,112100,47248355300,24800,24850,24850,24800,1064
20250311,112000,47221950850,24850,24800,24850,24800,3244
20250311,111900,47141463400,24800,24850,24850,24800,2575
20250311,111800,47077577850,24800,24800,24850,24750,6317
20250311,111700,46920972100,24800,24800,24800,24750,4221
20250311,111600,46816325950,24800,24750,24800,24750,1495
20250311,111500,46779293575,24775,24800,24850,24750,3256
20250311,111400,46698537175,24800,24800,24850,24800,5344
20250311,111300,46565970850,24750,24750,24800,24750,6947
20250311,111200,46393762300,24750,24750,24800,24750,3792
20250311,111100,46299846400,24750,24750,24750,24700,2657
20250311,111000,46234143400,24700,24750,24750,24700,1363
20250311,110900,46200436250,24750,24650,24750,24650,2250
20250311,110800,46144847200,24675,24650,24700,24650,1801
20250311,110700,46100368350,24700,24700,24700,24600,4708
20250311,110600,45984305575,24700,24650,24750,24650,1698
20250311,110500,45942384875,24700,24675,24750,24650,4719
20250311,110400,45825837825,24700,24650,24700,24650,4158
20250311,110300,45723174975,24650,24650,24650,24600,4711
20250311,110200,45607051900,24650,24650,24700,24600,1321
20250311,110100,45574477700,24650,24600,24650,24600,2390
20250311,110000,45515591250,24650,24600,24650,24600,1436
20250311,105900,45480214550,24650,24700,24700,24600,1664
20250311,105800,45439205200,24700,24700,24700,24600,8036
20250311,105700,45241091825,24750,24700,24750,24650,9249
20250311,105600,45012476775,24650,24675,24700,24600,3508
20250311,105500,44925997425,24700,24600,24750,24600,11982
20250311,105400,44630285550,24600,24600,24700,24550,9495
20250311,105300,44396457200,24600,24600,24600,24550,1642
20250311,105200,44356117500,24650,24575,24650,24550,6131
20250311,105100,44205286300,24600,24600,24600,24550,2390
20250311,105000,44146504250,24600,24550,24600,24500,1934
20250311,104900,44098998375,24550,24500,24600,24500,1289
20250311,104800,44067356725,24500,24500,24600,24450,4272
20250311,104700,43962520725,24500,24500,24500,24400,4224
20250311,104600,43859228325,24450,24600,24600,24450,21693
20250311,104500,43327309375,24600,24550,24600,24550,3951
20250311,104400,43230126875,24600,24575,24600,24550,1441
20250311,104300,43194701575,24575,24550,24600,24550,3787
20250311,104200,43101614975,24550,24550,24600,24500,3513
20250311,104100,43015382850,24600,24600,24600,24500,5262
20250311,104000,42886199000,24550,24550,24600,24500,11720
20250311,103900,42598471125,24500,24475,24550,24450,4877
20250311,103800,42479027350,24475,24500,24500,24450,8044
20250311,103700,42281968300,24500,24350,24500,24350,12369
20250311,103600,41979422675,24400,24300,24400,24300,1259
20250311,103500,41948767750,24300,24275,24350,24250,3776
20250311,103400,41857043925,24300,24250,24300,24250,3011
20250311,103300,41783971825,24300,24300,24350,24250,5121
20250311,103200,41659720875,24300,24400,24450,24300,12466
20250311,103100,41356068175,24450,24400,24450,24350,2546
20250311,103000,41293886975,24400,24400,24450,24350,7272
20250311,102900,41116520025,24450,24450,24500,24400,4197
20250311,102800,41013930575,24500,24450,24500,24400,7096
20250311,102700,40840456575,24450,24400,24450,24400,4140
20250311,102600,40739382975,24400,24350,24450,24300,10489
20250311,102500,40483573675,24350,24300,24375,24250,5913
20250311,102400,40339690675,24300,24150,24300,24150,7330
20250311,102300,40162145475,24150,24150,24200,24150,6341
20250311,102200,40008952075,24150,24200,24200,24100,14804
20250311,102100,39651542525,24150,24200,24250,24150,6749
20250311,102000,39488173100,24250,24300,24300,24200,7610
20250311,101900,39303709400,24250,24250,24350,24150,9848
20250311,101800,39064984700,24250,24250,24300,24100,57512
20250311,101700,37675276050,24250,24350,24400,24200,48724
20250311,101600,36491615775,24350,24350,24450,24350,18302
20250311,101500,36045693175,24450,24450,24450,24350,19182
20250311,101400,35577566225,24400,24500,24500,24400,18018
20250311,101300,35137446650,24500,24550,24550,24450,6743
20250311,101200,34972422000,24500,24550,24550,24500,2429
20250311,101100,34912862175,24550,24550,24600,24500,8119
20250311,101000,34713779775,24550,24500,24550,24450,5414
20250311,100900,34581237100,24450,24400,24500,24400,9979
20250311,100800,34337422550,24450,24450,24450,24400,17572
20250311,100700,33908396750,24400,24450,24475,24400,8430
20250311,100600,33702306400,24475,24500,24500,24450,14433
20250311,100500,33349312025,24500,24550,24600,24450,6790
20250311,100400,33182913450,24500,24600,24600,24450,22869
20250311,100300,32622574600,24550,24600,24600,24550,3186
20250311,100200,32544341500,24600,24650,24650,24550,9241
20250311,100100,32317173400,24650,24650,24700,24600,4703
20250311,100000,32201289675,24650,24700,24700,24600,10662
20250311,095900,31938476850,24700,24650,24700,24600,3834
20250311,095800,31843937500,24650,24600,24650,24550,1859
20250311,095700,31798206650,24550,24550,24600,24550,7945
20250311,095600,31603021550,24600,24600,24700,24550,6382
20250311,095500,31445814600,24550,24600,24600,24550,2479
20250311,095400,31384855175,24600,24600,24650,24500,7079
20250311,095300,31211054925,24600,24550,24650,24500,5593
20250311,095200,31073633775,24525,24550,24550,24500,3504
20250311,095100,30987738300,24550,24500,24600,24500,6043
20250311,095000,30839487500,24500,24650,24700,24500,34973
20250311,094900,29979680200,24650,24650,24650,24600,6122
20250311,094800,29828951250,24600,24650,24650,24600,7387
20250311,094700,29647086475,24650,24650,24650,24600,4475
20250311,094600,29536837375,24650,24600,24675,24550,3662
20250311,094500,29446689525,24600,24600,24650,24550,8492
20250311,094400,29237838200,24650,24750,24750,24600,11827
20250311,094300,28945643275,24750,24750,24750,24700,1840
20250311,094200,28900170975,24750,24675,24750,24650,5285
20250311,094100,28769610700,24700,24600,24700,24550,7316
20250311,094000,28589481625,24550,24700,24700,24550,13812
20250311,093900,28249434800,24700,24700,24750,24650,13378
20250311,093800,27919117300,24700,24775,24800,24700,4116
20250311,093700,27817316025,24800,24850,24850,24750,9511
20250311,093600,27581676375,24800,24900,24900,24800,9039
20250311,093500,27357365500,24900,24900,24950,24850,5418
20250311,093400,27222449250,24900,24850,24925,24750,18090
20250311,093300,26773318650,24900,24800,24900,24800,4819
20250311,093200,26653587450,24800,24850,24850,24700,18695
20250311,093100,26190127800,24850,24900,24900,24800,16816
20250311,093000,25772818800,24900,24850,24900,24800,11026
20250311,092900,25498845625,24800,24800,24850,24750,7512
20250311,092800,25312524925,24800,24750,24800,24700,8403
20250311,092700,25104378675,24750,24650,24800,24600,14215
20250311,092600,24753242300,24650,24675,24700,24600,10231
20250311,092500,24501090800,24700,24500,24700,24450,15149
20250311,092400,24129166300,24500,24400,24500,24350,34356
20250311,092300,23291452375,24400,24550,24550,24350,79802
20250311,092200,21338953150,24550,24600,24650,24500,27672
20250311,092100,20659299450,24550,24525,24650,24525,12995
20250311,092000,20339875850,24500,24800,24800,24500,73759
20250311,091900,18523837575,24800,24750,24850,24750,19890
20250311,091800,18030471975,24750,24750,24800,24650,15048
20250311,091700,17658674800,24750,24700,24750,24600,15510
20250311,091600,17276098950,24650,24750,24750,24650,15770
20250311,091500,16887004375,24750,24750,24750,24650,12835
20250311,091400,16569763950,24750,24650,24750,24650,10733
20250311,091300,16304648500,24700,24600,24700,24550,27908
20250311,091200,15618466925,24650,24800,24800,24550,33674
20250311,091100,14788840425,24750,24750,24850,24700,20771
20250311,091000,14274231025,24750,24700,24800,24600,20218
20250311,090900,13775129100,24700,24850,24900,24700,29684
20250311,090800,13038611675,24850,24700,24850,24650,13061
20250311,090700,12715528925,24650,24600,24750,24500,56820
20250311,090600,11319155475,24650,24800,24900,24600,90776
20250311,090500,9074667650,24800,25050,25100,24750,72220
20250311,090400,7272984550,25050,25100,25150,25000,26619
20250311,090300,6605505150,25100,25050,25100,25000,31306
20250311,090200,5821542075,25050,24800,25100,24800,34773
20250311,090100,4955183975,24950,24900,25050,24700,60124
20250311,090000,3460410300,24900,24800,25150,24750,138891
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 195900 73198093600 25000 25000 25000 25000 28630
3 20250311 195800 73198093600 25000 25000 25000 25000 0
4 20250311 195700 73198093600 25000 25000 25000 25000 0
5 20250311 195600 73198093600 25000 25000 25000 25000 0
6 20250311 195500 73198093600 25000 25000 25000 25000 0
7 20250311 195400 73198093600 25000 25000 25000 25000 0
8 20250311 195300 73198093600 25000 25000 25000 25000 0
9 20250311 195200 73198093600 25000 25000 25000 25000 0
10 20250311 195100 73198093600 25000 25000 25000 25000 0
11 20250311 195000 73198093600 25000 25000 25000 25000 0
12 20250311 194900 73198093600 25000 25000 25000 25000 0
13 20250311 194800 73198093600 25000 25000 25000 25000 0
14 20250311 194700 73198093600 25000 25000 25000 25000 0
15 20250311 194600 73198093600 25000 25000 25000 25000 0
16 20250311 194500 73198093600 25000 25000 25000 25000 0
17 20250311 194400 73198093600 25000 25000 25000 25000 0
18 20250311 194300 73198093600 25000 25000 25000 25000 0
19 20250311 194200 73198093600 25000 25000 25000 25000 0
20 20250311 194100 73198093600 25000 25000 25000 25000 0
21 20250311 194000 73198093600 25000 25000 25000 25000 0
22 20250311 193900 73198093600 25000 25000 25000 25000 0
23 20250311 193800 73198093600 25000 25000 25000 25000 0
24 20250311 193700 73198093600 25000 25000 25000 25000 0
25 20250311 193600 73198093600 25000 25000 25000 25000 0
26 20250311 193500 73198093600 25000 25000 25000 25000 0
27 20250311 193400 73198093600 25000 25000 25000 25000 0
28 20250311 193300 73198093600 25000 25000 25000 25000 0
29 20250311 193200 73198093600 25000 25000 25000 25000 0
30 20250311 193100 73198093600 25000 25000 25000 25000 0
31 20250311 193000 73198093600 25000 25000 25000 25000 0
32 20250311 192900 73198093600 25000 25000 25000 25000 28630
33 20250311 192800 73198093600 25000 25000 25000 25000 0
34 20250311 192700 73198093600 25000 25000 25000 25000 0
35 20250311 192600 73198093600 25000 25000 25000 25000 0
36 20250311 192500 73198093600 25000 25000 25000 25000 0
37 20250311 192400 73198093600 25000 25000 25000 25000 0
38 20250311 192300 73198093600 25000 25000 25000 25000 0
39 20250311 192200 73198093600 25000 25000 25000 25000 0
40 20250311 192100 73198093600 25000 25000 25000 25000 0
41 20250311 192000 73198093600 25000 25000 25000 25000 0
42 20250311 191900 73198093600 25000 25000 25000 25000 0
43 20250311 191800 73198093600 25000 25000 25000 25000 0
44 20250311 191700 73198093600 25000 25000 25000 25000 0
45 20250311 191600 73198093600 25000 25000 25000 25000 0
46 20250311 191500 73198093600 25000 25000 25000 25000 0
47 20250311 191400 73198093600 25000 25000 25000 25000 0
48 20250311 191300 73198093600 25000 25000 25000 25000 0
49 20250311 191200 73198093600 25000 25000 25000 25000 0
50 20250311 191100 73198093600 25000 25000 25000 25000 0
51 20250311 191000 73198093600 25000 25000 25000 25000 0
52 20250311 190900 73198093600 25000 25000 25000 25000 0
53 20250311 190800 73198093600 25000 25000 25000 25000 0
54 20250311 190700 73198093600 25000 25000 25000 25000 0
55 20250311 190600 73198093600 25000 25000 25000 25000 0
56 20250311 190500 73198093600 25000 25000 25000 25000 0
57 20250311 190400 73198093600 25000 25000 25000 25000 0
58 20250311 190300 73198093600 25000 25000 25000 25000 0
59 20250311 190200 73198093600 25000 25000 25000 25000 0
60 20250311 190100 73198093600 25000 25000 25000 25000 0
61 20250311 190000 73198093600 25000 25000 25000 25000 0
62 20250311 185900 73198093600 25000 25000 25000 25000 28630
63 20250311 185800 73198093600 25000 25000 25000 25000 0
64 20250311 185700 73198093600 25000 25000 25000 25000 0
65 20250311 185600 73198093600 25000 25000 25000 25000 0
66 20250311 185500 73198093600 25000 25000 25000 25000 0
67 20250311 185400 73198093600 25000 25000 25000 25000 0
68 20250311 185300 73198093600 25000 25000 25000 25000 0
69 20250311 185200 73198093600 25000 25000 25000 25000 0
70 20250311 185100 73198093600 25000 25000 25000 25000 0
71 20250311 185000 73198093600 25000 25000 25000 25000 0
72 20250311 184900 73198093600 25000 25000 25000 25000 0
73 20250311 184800 73198093600 25000 25000 25000 25000 0
74 20250311 184700 73198093600 25000 25000 25000 25000 0
75 20250311 184600 73198093600 25000 25000 25000 25000 0
76 20250311 184500 73198093600 25000 25000 25000 25000 0
77 20250311 184400 73198093600 25000 25000 25000 25000 0
78 20250311 184300 73198093600 25000 25000 25000 25000 0
79 20250311 184200 73198093600 25000 25000 25000 25000 0
80 20250311 184100 73198093600 25000 25000 25000 25000 0
81 20250311 184000 73198093600 25000 25000 25000 25000 0
82 20250311 183900 73198093600 25000 25000 25000 25000 0
83 20250311 183800 73198093600 25000 25000 25000 25000 0
84 20250311 183700 73198093600 25000 25000 25000 25000 0
85 20250311 183600 73198093600 25000 25000 25000 25000 0
86 20250311 183500 73198093600 25000 25000 25000 25000 0
87 20250311 183400 73198093600 25000 25000 25000 25000 0
88 20250311 183300 73198093600 25000 25000 25000 25000 0
89 20250311 183200 73198093600 25000 25000 25000 25000 0
90 20250311 183100 73198093600 25000 25000 25000 25000 0
91 20250311 183000 73198093600 25000 25000 25000 25000 0
92 20250311 182900 73198093600 25000 25000 25000 25000 28630
93 20250311 182800 73198093600 25000 25000 25000 25000 0
94 20250311 182700 73198093600 25000 25000 25000 25000 0
95 20250311 182600 73198093600 25000 25000 25000 25000 0
96 20250311 182500 73198093600 25000 25000 25000 25000 0
97 20250311 182400 73198093600 25000 25000 25000 25000 0
98 20250311 182300 73198093600 25000 25000 25000 25000 0
99 20250311 182200 73198093600 25000 25000 25000 25000 0
100 20250311 182100 73198093600 25000 25000 25000 25000 0
101 20250311 182000 73198093600 25000 25000 25000 25000 0
102 20250311 181900 73198093600 25000 25000 25000 25000 0
103 20250311 181800 73198093600 25000 25000 25000 25000 0
104 20250311 181700 73198093600 25000 25000 25000 25000 0
105 20250311 181600 73198093600 25000 25000 25000 25000 0
106 20250311 181500 73198093600 25000 25000 25000 25000 0
107 20250311 181400 73198093600 25000 25000 25000 25000 0
108 20250311 181300 73198093600 25000 25000 25000 25000 0
109 20250311 181200 73198093600 25000 25000 25000 25000 0
110 20250311 181100 73198093600 25000 25000 25000 25000 0
111 20250311 181000 73198093600 25000 25000 25000 25000 0
112 20250311 180900 73198093600 25000 25000 25000 25000 0
113 20250311 180800 73198093600 25000 25000 25000 25000 0
114 20250311 180700 73198093600 25000 25000 25000 25000 0
115 20250311 180600 73198093600 25000 25000 25000 25000 0
116 20250311 180500 73198093600 25000 25000 25000 25000 0
117 20250311 180400 73198093600 25000 25000 25000 25000 0
118 20250311 180300 73198093600 25000 25000 25000 25000 0
119 20250311 180200 73198093600 25000 25000 25000 25000 0
120 20250311 180100 73198093600 25000 25000 25000 25000 0
121 20250311 180000 73198093600 25000 25000 25000 25000 0
122 20250311 175900 73198093600 25000 25000 25000 25000 28630
123 20250311 175800 73198093600 25000 25000 25000 25000 0
124 20250311 175700 73198093600 25000 25000 25000 25000 0
125 20250311 175600 73198093600 25000 25000 25000 25000 0
126 20250311 175500 73198093600 25000 25000 25000 25000 0
127 20250311 175400 73198093600 25000 25000 25000 25000 0
128 20250311 175300 73198093600 25000 25000 25000 25000 0
129 20250311 175200 73198093600 25000 25000 25000 25000 0
130 20250311 175100 73198093600 25000 25000 25000 25000 0
131 20250311 175000 73198093600 25000 25000 25000 25000 0
132 20250311 174900 73198093600 25000 25000 25000 25000 0
133 20250311 174800 73198093600 25000 25000 25000 25000 0
134 20250311 174700 73198093600 25000 25000 25000 25000 0
135 20250311 174600 73198093600 25000 25000 25000 25000 0
136 20250311 174500 73198093600 25000 25000 25000 25000 0
137 20250311 174400 73198093600 25000 25000 25000 25000 0
138 20250311 174300 73198093600 25000 25000 25000 25000 0
139 20250311 174200 73198093600 25000 25000 25000 25000 0
140 20250311 174100 73198093600 25000 25000 25000 25000 0
141 20250311 174000 73198093600 25000 25000 25000 25000 0
142 20250311 173900 73198093600 25000 25000 25000 25000 0
143 20250311 173800 73198093600 25000 25000 25000 25000 0
144 20250311 173700 73198093600 25000 25000 25000 25000 0
145 20250311 173600 73198093600 25000 25000 25000 25000 0
146 20250311 173500 73198093600 25000 25000 25000 25000 0
147 20250311 173400 73198093600 25000 25000 25000 25000 0
148 20250311 173300 73198093600 25000 25000 25000 25000 0
149 20250311 173200 73198093600 25000 25000 25000 25000 0
150 20250311 173100 73198093600 25000 25000 25000 25000 0
151 20250311 173000 73198093600 25000 25000 25000 25000 0
152 20250311 172900 73198093600 25000 25000 25000 25000 28630
153 20250311 172800 73198093600 25000 25000 25000 25000 0
154 20250311 172700 73198093600 25000 25000 25000 25000 0
155 20250311 172600 73198093600 25000 25000 25000 25000 0
156 20250311 172500 73198093600 25000 25000 25000 25000 0
157 20250311 172400 73198093600 25000 25000 25000 25000 0
158 20250311 172300 73198093600 25000 25000 25000 25000 0
159 20250311 172200 73198093600 25000 25000 25000 25000 0
160 20250311 172100 73198093600 25000 25000 25000 25000 0
161 20250311 172000 73198093600 25000 25000 25000 25000 0
162 20250311 171900 73198093600 25000 25000 25000 25000 0
163 20250311 171800 73198093600 25000 25000 25000 25000 0
164 20250311 171700 73198093600 25000 25000 25000 25000 0
165 20250311 171600 73198093600 25000 25000 25000 25000 0
166 20250311 171500 73198093600 25000 25000 25000 25000 0
167 20250311 171400 73198093600 25000 25000 25000 25000 0
168 20250311 171300 73198093600 25000 25000 25000 25000 0
169 20250311 171200 73198093600 25000 25000 25000 25000 0
170 20250311 171100 73198093600 25000 25000 25000 25000 0
171 20250311 171000 73198093600 25000 25000 25000 25000 0
172 20250311 170900 73198093600 25000 25000 25000 25000 0
173 20250311 170800 73198093600 25000 25000 25000 25000 0
174 20250311 170700 73198093600 25000 25000 25000 25000 0
175 20250311 170600 73198093600 25000 25000 25000 25000 0
176 20250311 170500 73198093600 25000 25000 25000 25000 0
177 20250311 170400 73198093600 25000 25000 25000 25000 0
178 20250311 170300 73198093600 25000 25000 25000 25000 0
179 20250311 170200 73198093600 25000 25000 25000 25000 0
180 20250311 170100 73198093600 25000 25000 25000 25000 0
181 20250311 170000 73198093600 25000 25000 25000 25000 0
182 20250311 165900 73198093600 25000 25000 25000 25000 28630
183 20250311 165800 73198093600 25000 25000 25000 25000 0
184 20250311 165700 73198093600 25000 25000 25000 25000 0
185 20250311 165600 73198093600 25000 25000 25000 25000 0
186 20250311 165500 73198093600 25000 25000 25000 25000 0
187 20250311 165400 73198093600 25000 25000 25000 25000 0
188 20250311 165300 73198093600 25000 25000 25000 25000 0
189 20250311 165200 73198093600 25000 25000 25000 25000 0
190 20250311 165100 73198093600 25000 25000 25000 25000 0
191 20250311 165000 73198093600 25000 25000 25000 25000 0
192 20250311 164900 73198093600 25000 25000 25000 25000 0
193 20250311 164800 73198093600 25000 25000 25000 25000 0
194 20250311 164700 73198093600 25000 25000 25000 25000 0
195 20250311 164600 73198093600 25000 25000 25000 25000 0
196 20250311 164500 73198093600 25000 25000 25000 25000 0
197 20250311 164400 73198093600 25000 25000 25000 25000 0
198 20250311 164300 73198093600 25000 25000 25000 25000 0
199 20250311 164200 73198093600 25000 25000 25000 25000 0
200 20250311 164100 73198093600 25000 25000 25000 25000 0
201 20250311 164000 73198093600 25000 25000 25000 25000 0
202 20250311 163900 73198093600 25000 25000 25000 25000 0
203 20250311 163800 73198093600 25000 25000 25000 25000 0
204 20250311 163700 73198093600 25000 25000 25000 25000 0
205 20250311 163600 73198093600 25000 25000 25000 25000 0
206 20250311 163500 73198093600 25000 25000 25000 25000 0
207 20250311 163400 73198093600 25000 25000 25000 25000 0
208 20250311 163300 73198093600 25000 25000 25000 25000 0
209 20250311 163200 73198093600 25000 25000 25000 25000 0
210 20250311 163100 73198093600 25000 25000 25000 25000 0
211 20250311 163000 73198093600 25000 25000 25000 25000 0
212 20250311 162900 73198093600 25000 25000 25000 25000 28630
213 20250311 162800 73198093600 25000 25000 25000 25000 0
214 20250311 162700 73198093600 25000 25000 25000 25000 0
215 20250311 162600 73198093600 25000 25000 25000 25000 0
216 20250311 162500 73198093600 25000 25000 25000 25000 0
217 20250311 162400 73198093600 25000 25000 25000 25000 0
218 20250311 162300 73198093600 25000 25000 25000 25000 0
219 20250311 162200 73198093600 25000 25000 25000 25000 0
220 20250311 162100 73198093600 25000 25000 25000 25000 0
221 20250311 162000 73198093600 25000 25000 25000 25000 0
222 20250311 161900 73198093600 25000 25000 25000 25000 0
223 20250311 161800 73198093600 25000 25000 25000 25000 0
224 20250311 161700 73198093600 25000 25000 25000 25000 0
225 20250311 161600 73198093600 25000 25000 25000 25000 0
226 20250311 161500 73198093600 25000 25000 25000 25000 0
227 20250311 161400 73198093600 25000 25000 25000 25000 0
228 20250311 161300 73198093600 25000 25000 25000 25000 0
229 20250311 161200 73198093600 25000 25000 25000 25000 0
230 20250311 161100 73198093600 25000 25000 25000 25000 0
231 20250311 161000 73198093600 25000 25000 25000 25000 0
232 20250311 160900 73198093600 25000 25000 25000 25000 0
233 20250311 160800 73198093600 25000 25000 25000 25000 0
234 20250311 160700 73198093600 25000 25000 25000 25000 0
235 20250311 160600 73198093600 25000 25000 25000 25000 0
236 20250311 160500 73198093600 25000 25000 25000 25000 0
237 20250311 160400 73198093600 25000 25000 25000 25000 0
238 20250311 160300 73198093600 25000 25000 25000 25000 0
239 20250311 160200 73198093600 25000 25000 25000 25000 0
240 20250311 160100 73198093600 25000 25000 25000 25000 0
241 20250311 160000 73198093600 25000 25000 25000 25000 0
242 20250311 155900 73198093600 25000 25000 25000 25000 28630
243 20250311 155800 73198093600 25000 25000 25000 25000 0
244 20250311 155700 73198093600 25000 25000 25000 25000 0
245 20250311 155600 73198093600 25000 25000 25000 25000 0
246 20250311 155500 73198093600 25000 25000 25000 25000 0
247 20250311 155400 73198093600 25000 25000 25000 25000 0
248 20250311 155300 73198093600 25000 25000 25000 25000 0
249 20250311 155200 73198093600 25000 25000 25000 25000 0
250 20250311 155100 73198093600 25000 25000 25000 25000 0
251 20250311 155000 73198093600 25000 25000 25000 25000 0
252 20250311 154900 73198093600 25000 25000 25000 25000 0
253 20250311 154800 73198093600 25000 25000 25000 25000 0
254 20250311 154700 73198093600 25000 25000 25000 25000 0
255 20250311 154600 73198093600 25000 25000 25000 25000 0
256 20250311 154500 73198093600 25000 25000 25000 25000 0
257 20250311 154400 73198093600 25000 25000 25000 25000 0
258 20250311 154300 73198093600 25000 25000 25000 25000 0
259 20250311 154200 73198093600 25000 25000 25000 25000 0
260 20250311 154100 73198093600 25000 25000 25000 25000 0
261 20250311 154000 73198093600 25000 25000 25000 25000 0
262 20250311 153900 73198093600 25000 25000 25000 25000 0
263 20250311 153800 73198093600 25000 25000 25000 25000 0
264 20250311 153700 73198093600 25000 25000 25000 25000 0
265 20250311 153600 73198093600 25000 25000 25000 25000 0
266 20250311 153500 73198093600 25000 25000 25000 25000 0
267 20250311 153400 73198093600 25000 25000 25000 25000 0
268 20250311 153300 73198093600 25000 25000 25000 25000 0
269 20250311 153200 73198093600 25000 25000 25000 25000 0
270 20250311 153100 73198093600 25000 25000 25000 25000 0
271 20250311 153000 73198093600 25000 25000 25000 25000 28630
272 20250311 152900 72482343600 24975 24975 24975 24975 0
273 20250311 152800 72482343600 24975 24975 24975 24975 0
274 20250311 152700 72482343600 24975 24975 24975 24975 0
275 20250311 152600 72482343600 24975 24975 24975 24975 0
276 20250311 152500 72482343600 24975 24975 24975 24975 0
277 20250311 152400 72482343600 24975 24975 24975 24975 0
278 20250311 152300 72482343600 24975 24975 24975 24975 0
279 20250311 152200 72482343600 24975 24975 24975 24975 0
280 20250311 152100 72482343600 24975 24975 24975 24975 0
281 20250311 152000 72482343600 24975 24975 24975 24975 0
282 20250311 151900 72482343600 24975 24925 25050 24900 10484
283 20250311 151800 72220412300 24925 24925 24950 24900 2782
284 20250311 151700 72151063400 24925 24900 24950 24850 3617
285 20250311 151600 72061044225 24850 24900 24900 24850 3042
286 20250311 151500 71985353275 24900 24900 24950 24900 7987
287 20250311 151400 71786469375 24950 24900 24950 24850 3815
288 20250311 151300 71691464600 24900 24850 24900 24850 2142
289 20250311 151200 71638186325 24875 24875 24950 24850 5343
290 20250311 151100 71505311575 24900 24950 24950 24850 13584
291 20250311 151000 71167172875 24900 24950 24950 24900 2275
292 20250311 150900 71110444075 24900 24900 24950 24900 2932
293 20250311 150800 71037356525 24950 24950 24950 24900 1256
294 20250311 150700 71006072975 24900 24950 24950 24900 2481
295 20250311 150600 70944216800 24950 24900 24950 24900 1949
296 20250311 150500 70895613450 24950 24900 24950 24900 1652
297 20250311 150400 70854469000 24950 24900 24950 24850 7706
298 20250311 150300 70662626525 24900 24850 24900 24850 3089
299 20250311 150200 70585794375 24850 24900 24900 24850 628
300 20250311 150100 70570180275 24850 24825 24900 24800 4975
301 20250311 150000 70446557050 24850 24800 24850 24800 2180
302 20250311 145900 70392444600 24800 24800 24850 24800 2149
303 20250311 145800 70339084025 24800 24800 24850 24800 940
304 20250311 145700 70315759625 24825 24850 24900 24800 5062
305 20250311 145600 70189988975 24850 24850 24850 24800 5936
306 20250311 145500 70042617125 24800 24850 24900 24800 3265
307 20250311 145400 69961499650 24850 24900 24900 24800 4411
308 20250311 145300 69851893050 24900 24875 24900 24850 1927
309 20250311 145200 69803990075 24875 24875 24900 24875 3202
310 20250311 145100 69724283050 24900 24850 24900 24800 2518
311 20250311 145000 69661706475 24800 24850 24900 24800 3361
312 20250311 144900 69578269750 24850 24900 24900 24850 3064
313 20250311 144800 69502113625 24900 24850 24900 24850 3631
314 20250311 144700 69411872275 24850 24900 24900 24850 1568
315 20250311 144600 69372861825 24850 24850 24900 24850 1115
316 20250311 144500 69345128575 24850 24850 24900 24850 1391
317 20250311 144400 69310538475 24850 24900 24900 24850 1282
318 20250311 144300 69278675150 24850 24900 24900 24850 1913
319 20250311 144200 69231127050 24850 24950 24950 24850 3353
320 20250311 144100 69147638900 24950 24900 24950 24900 1541
321 20250311 144000 69109210300 24900 24950 24950 24900 1071
322 20250311 143900 69082526375 24900 24950 24950 24900 2920
323 20250311 143800 69009778975 24950 24900 24950 24900 2436
324 20250311 143700 68949040650 24950 24900 24950 24900 4125
325 20250311 143600 68846244950 24950 24950 24950 24900 1380
326 20250311 143500 68811872350 24950 24850 24950 24850 5926
327 20250311 143400 68664364100 24850 24850 24900 24850 680
328 20250311 143300 68647462300 24900 24900 24900 24850 2233
329 20250311 143200 68591957700 24850 24900 24900 24850 775
330 20250311 143100 68572692300 24850 24850 24900 24850 3207
331 20250311 143000 68492986900 24900 24900 24950 24850 3967
332 20250311 142900 68394202750 24900 24950 24950 24900 606
333 20250311 142800 68379110350 24950 24950 24950 24900 5239
334 20250311 142700 68248647550 24950 24950 25000 24900 1348
335 20250311 142600 68215011300 25000 24900 25000 24900 2092
336 20250311 142500 68162810800 24900 24925 24950 24900 1783
337 20250311 142400 68118407775 24925 24950 25000 24900 2890
338 20250311 142300 68046269825 24975 24950 24975 24950 2136
339 20250311 142200 67992976025 24950 24950 24975 24950 745
340 20250311 142100 67974386800 24950 24950 24975 24950 1213
341 20250311 142000 67944119775 24950 24950 25000 24950 1288
342 20250311 141900 67911979425 24950 25000 25050 24900 8036
343 20250311 141800 67711330725 25000 25050 25100 24950 5865
344 20250311 141700 67564641675 25050 24950 25100 24950 5056
345 20250311 141600 67438099975 24950 24950 25000 24950 612
346 20250311 141500 67422818475 24950 24950 25000 24950 1127
347 20250311 141400 67394671875 24950 24950 25000 24950 522
348 20250311 141300 67381642225 25000 24900 25000 24900 3548
349 20250311 141200 67293108725 24900 24950 24950 24900 2435
350 20250311 141100 67232398475 24950 25000 25000 24900 3303
351 20250311 141000 67150032625 24950 25000 25000 24950 1136
352 20250311 140900 67121661075 25000 24900 25000 24900 2088
353 20250311 140800 67069568725 24950 24900 24950 24900 2794
354 20250311 140700 66999884025 24950 24900 24950 24900 1524
355 20250311 140600 66961930075 24900 24950 25000 24900 5303
356 20250311 140500 66829639875 24950 25050 25050 24950 6404
357 20250311 140400 66669537150 25050 25050 25050 25000 778
358 20250311 140300 66650080950 25050 25050 25050 25000 1426
359 20250311 140200 66614413050 25050 25050 25100 25000 2897
360 20250311 140100 66541814550 25100 25100 25100 25000 7406
361 20250311 140000 66356216450 25100 25000 25150 25000 6310
362 20250311 135900 66197913200 25050 25000 25050 24950 2289
363 20250311 135800 66140673050 25000 24950 25050 24950 7322
364 20250311 135700 65957705050 24950 24950 25000 24950 850
365 20250311 135600 65936496225 24950 24950 25000 24900 7141
366 20250311 135500 65758356725 24950 25000 25000 24950 14266
367 20250311 135400 65402067775 25000 25050 25050 25000 15820
368 20250311 135300 65006549775 25050 25050 25050 25000 3557
369 20250311 135200 64917602025 25050 25100 25100 25000 10238
370 20250311 135100 64661144425 25100 25150 25150 25050 12320
371 20250311 135000 64352059925 25150 25150 25175 25100 5345
372 20250311 134900 64217687975 25150 25200 25200 25150 5426
373 20250311 134800 64081154825 25200 25150 25200 25150 4813
374 20250311 134700 63959933425 25150 25200 25225 25150 5469
375 20250311 134600 63822112950 25200 25200 25225 25200 2417
376 20250311 134500 63761203225 25250 25200 25250 25200 1114
377 20250311 134400 63733106825 25200 25250 25300 25200 5558
378 20250311 134300 63592836425 25250 25300 25300 25250 4420
379 20250311 134200 63481216375 25300 25300 25300 25250 1418
380 20250311 134100 63445392375 25300 25300 25300 25250 1861
381 20250311 134000 63398376750 25300 25325 25350 25250 3397
382 20250311 133900 63312435900 25350 25325 25350 25300 1485
383 20250311 133800 63274805450 25300 25300 25325 25300 649
384 20250311 133700 63258385250 25300 25300 25350 25300 2235
385 20250311 133600 63201777975 25300 25300 25350 25300 1774
386 20250311 133500 63156893875 25300 25300 25350 25300 2851
387 20250311 133400 63084759400 25350 25300 25350 25300 2309
388 20250311 133300 63026293650 25350 25400 25400 25300 9392
389 20250311 133200 62788240150 25350 25350 25400 25350 1630
390 20250311 133100 62746909550 25350 25350 25400 25350 1111
391 20250311 133000 62718742150 25350 25400 25400 25350 1241
392 20250311 132900 62687280800 25350 25400 25400 25350 2695
393 20250311 132800 62618935250 25400 25350 25400 25350 965
394 20250311 132700 62594452700 25350 25375 25400 25350 1108
395 20250311 132600 62566336750 25400 25400 25400 25350 5990
396 20250311 132500 62414359125 25350 25400 25400 25350 3240
397 20250311 132400 62332217200 25400 25450 25500 25400 6592
398 20250311 132300 62164573850 25450 25400 25450 25350 2428
399 20250311 132200 62102847550 25400 25400 25450 25350 1310
400 20250311 132100 62069576200 25450 25400 25450 25350 7083
401 20250311 132000 61889424900 25400 25400 25450 25350 8683
402 20250311 131900 61668864050 25400 25450 25475 25400 4273
403 20250311 131800 61560123450 25450 25400 25450 25400 1580
404 20250311 131700 61519955975 25400 25350 25450 25350 7167
405 20250311 131600 61337664300 25450 25400 25450 25350 1955
406 20250311 131500 61287996650 25400 25350 25400 25350 1104
407 20250311 131400 61259966975 25400 25400 25500 25350 2113
408 20250311 131300 61206282025 25400 25400 25500 25350 5968
409 20250311 131200 61054516250 25400 25400 25400 25300 1561
410 20250311 131100 61014916525 25350 25400 25450 25300 14386
411 20250311 131000 60649177500 25400 25400 25400 25350 6776
412 20250311 130900 60477121300 25400 25400 25400 25300 10385
413 20250311 130800 60213404425 25300 25350 25400 25250 11845
414 20250311 130700 59912919300 25350 25200 25350 25200 5903
415 20250311 130600 59763656375 25200 25200 25250 25200 940
416 20250311 130500 59739935575 25250 25250 25300 25200 741
417 20250311 130400 59721234125 25250 25250 25300 25200 669
418 20250311 130300 59704341675 25300 25250 25300 25200 6415
419 20250311 130200 59542327350 25200 25200 25250 25150 3404
420 20250311 130100 59456559950 25200 25200 25250 25150 1207
421 20250311 130000 59426145150 25200 25250 25250 25200 1880
422 20250311 125900 59378737400 25250 25200 25250 25200 2118
423 20250311 125800 59325360150 25225 25200 25250 25200 516
424 20250311 125700 59312340025 25250 25250 25250 25200 672
425 20250311 125600 59295400725 25250 25250 25300 25150 7859
426 20250311 125500 59096981275 25200 25200 25250 25200 1529
427 20250311 125400 59058443475 25250 25200 25250 25200 1466
428 20250311 125300 59021497875 25200 25200 25250 25150 3797
429 20250311 125200 58925924925 25200 25200 25250 25200 5857
430 20250311 125100 58778320225 25200 25200 25250 25150 3234
431 20250311 125000 58696894425 25250 25150 25250 25150 7125
432 20250311 124900 58517541400 25150 25200 25250 25150 3107
433 20250311 124800 58439325000 25200 25250 25250 25150 10068
434 20250311 124700 58185465300 25300 25250 25300 25250 1584
435 20250311 124600 58145438850 25250 25300 25300 25250 1463
436 20250311 124500 58108455550 25300 25300 25350 25250 3599
437 20250311 124400 58017434575 25350 25350 25350 25300 956
438 20250311 124300 57993233475 25300 25350 25400 25250 3525
439 20250311 124200 57903926200 25300 25350 25400 25250 11044
440 20250311 124100 57624016950 25400 25350 25400 25300 5570
441 20250311 124000 57482664950 25350 25300 25400 25300 5640
442 20250311 123900 57339711350 25400 25300 25400 25300 10480
443 20250311 123800 57073800600 25350 25300 25400 25300 8888
444 20250311 123700 56848519925 25350 25300 25350 25250 2098
445 20250311 123600 56795433625 25350 25250 25350 25250 2374
446 20250311 123500 56735371675 25300 25250 25300 25250 4505
447 20250311 123400 56621416850 25300 25150 25300 25150 19036
448 20250311 123300 56141336425 25150 25200 25200 25150 2134
449 20250311 123200 56087596525 25200 25150 25200 25150 997
450 20250311 123100 56062507975 25150 25150 25200 25150 567
451 20250311 123000 56048241975 25200 25150 25200 25100 1777
452 20250311 122900 56003549925 25150 25150 25150 25100 1679
453 20250311 122800 55961348775 25100 25100 25200 25100 2185
454 20250311 122700 55906403550 25150 25150 25200 25150 2009
455 20250311 122600 55855862675 25150 25150 25200 25100 3975
456 20250311 122500 55755886925 25150 25150 25150 25100 1936
457 20250311 122400 55707213975 25200 25100 25200 25100 3644
458 20250311 122300 55615626225 25150 25150 25150 25100 2674
459 20250311 122200 55548415250 25150 25100 25150 25050 2478
460 20250311 122100 55486212950 25100 25175 25175 25100 59376
461 20250311 122000 53993104200 25200 25175 25200 25150 5222
462 20250311 121900 53861709300 25200 25200 25200 25150 952
463 20250311 121800 53837728525 25200 25150 25200 25150 1075
464 20250311 121700 53810679025 25150 25150 25150 25100 6831
465 20250311 121600 53638912775 25100 25100 25150 25100 2670
466 20250311 121500 53571885575 25100 25125 25150 25100 2556
467 20250311 121400 53507713850 25150 25200 25200 25050 26045
468 20250311 121300 52853014325 25200 25150 25200 25100 2287
469 20250311 121200 52795475625 25150 25100 25150 25100 4220
470 20250311 121100 52689404125 25150 25150 25150 25100 5962
471 20250311 121000 52539523775 25100 25150 25150 25100 4658
472 20250311 120900 52422396600 25125 25150 25150 25100 3275
473 20250311 120800 52340082225 25150 25100 25150 25100 3621
474 20250311 120700 52249068600 25100 25100 25150 25050 4135
475 20250311 120600 52145286325 25100 25075 25100 25050 1346
476 20250311 120500 52111519800 25100 25075 25100 25050 3373
477 20250311 120400 52026880825 25100 25150 25150 25050 7128
478 20250311 120300 51847849900 25150 25100 25150 25100 3757
479 20250311 120200 51753434850 25150 25050 25150 25000 19470
480 20250311 120100 51265356675 25050 25000 25050 24900 5756
481 20250311 120000 51121536500 25000 24950 25000 24900 6848
482 20250311 115900 50950976675 24950 24900 24950 24900 3130
483 20250311 115800 50873006425 24900 24950 25000 24900 7716
484 20250311 115700 50680666225 25000 24925 25000 24900 6094
485 20250311 115600 50528535100 24950 24900 24950 24900 837
486 20250311 115500 50507654750 24900 24900 24950 24900 2017
487 20250311 115400 50457354650 24950 24900 24950 24900 1005
488 20250311 115300 50432311100 24950 24950 24950 24900 1492
489 20250311 115200 50395146675 24900 24950 24950 24900 2907
490 20250311 115100 50322695950 24900 24950 24950 24900 1850
491 20250311 115000 50276609800 24950 24925 25000 24900 3077
492 20250311 114900 50199869550 24925 24925 24950 24900 2934
493 20250311 114800 50126703250 24900 24900 24950 24900 2355
494 20250311 114700 50067996325 24900 24900 24925 24900 2177
495 20250311 114600 50013784725 24900 24950 24975 24900 5248
496 20250311 114500 49882871600 24950 24950 25000 24950 1964
497 20250311 114400 49833834400 25000 25050 25050 24950 10137
498 20250311 114300 49580376050 25000 24950 25050 24950 11337
499 20250311 114200 49296955900 24950 25000 25000 24950 1849
500 20250311 114100 49250735975 24950 24900 25000 24900 11066
501 20250311 114000 48974642700 24900 24900 24950 24900 1520
502 20250311 113900 48936739025 24950 24950 24950 24900 1022
503 20250311 113800 48911250900 24950 24900 24950 24850 3562
504 20250311 113700 48822552500 24900 24900 24900 24850 3447
505 20250311 113600 48736727100 24900 24900 24900 24850 2493
506 20250311 113500 48674699900 24900 24850 24900 24850 1794
507 20250311 113400 48630105850 24850 24850 24900 24850 1481
508 20250311 113300 48593267175 24900 24850 24900 24850 1339
509 20250311 113200 48559950375 24900 24900 24900 24850 2485
510 20250311 113100 48498080125 24850 24900 24900 24850 5986
511 20250311 113000 48349032225 24850 24850 24900 24800 2543
512 20250311 112900 48285811125 24850 24800 24850 24800 10549
513 20250311 112800 48023698225 24850 24850 24850 24800 851
514 20250311 112700 48002576125 24850 24750 24850 24750 8837
515 20250311 112600 47783428525 24750 24800 24800 24750 3494
516 20250311 112500 47696802975 24750 24700 24800 24700 2072
517 20250311 112400 47645530350 24750 24750 24800 24700 2158
518 20250311 112300 47592117400 24700 24750 24800 24700 7015
519 20250311 112200 47418440300 24800 24800 24850 24750 6858
520 20250311 112100 47248355300 24800 24850 24850 24800 1064
521 20250311 112000 47221950850 24850 24800 24850 24800 3244
522 20250311 111900 47141463400 24800 24850 24850 24800 2575
523 20250311 111800 47077577850 24800 24800 24850 24750 6317
524 20250311 111700 46920972100 24800 24800 24800 24750 4221
525 20250311 111600 46816325950 24800 24750 24800 24750 1495
526 20250311 111500 46779293575 24775 24800 24850 24750 3256
527 20250311 111400 46698537175 24800 24800 24850 24800 5344
528 20250311 111300 46565970850 24750 24750 24800 24750 6947
529 20250311 111200 46393762300 24750 24750 24800 24750 3792
530 20250311 111100 46299846400 24750 24750 24750 24700 2657
531 20250311 111000 46234143400 24700 24750 24750 24700 1363
532 20250311 110900 46200436250 24750 24650 24750 24650 2250
533 20250311 110800 46144847200 24675 24650 24700 24650 1801
534 20250311 110700 46100368350 24700 24700 24700 24600 4708
535 20250311 110600 45984305575 24700 24650 24750 24650 1698
536 20250311 110500 45942384875 24700 24675 24750 24650 4719
537 20250311 110400 45825837825 24700 24650 24700 24650 4158
538 20250311 110300 45723174975 24650 24650 24650 24600 4711
539 20250311 110200 45607051900 24650 24650 24700 24600 1321
540 20250311 110100 45574477700 24650 24600 24650 24600 2390
541 20250311 110000 45515591250 24650 24600 24650 24600 1436
542 20250311 105900 45480214550 24650 24700 24700 24600 1664
543 20250311 105800 45439205200 24700 24700 24700 24600 8036
544 20250311 105700 45241091825 24750 24700 24750 24650 9249
545 20250311 105600 45012476775 24650 24675 24700 24600 3508
546 20250311 105500 44925997425 24700 24600 24750 24600 11982
547 20250311 105400 44630285550 24600 24600 24700 24550 9495
548 20250311 105300 44396457200 24600 24600 24600 24550 1642
549 20250311 105200 44356117500 24650 24575 24650 24550 6131
550 20250311 105100 44205286300 24600 24600 24600 24550 2390
551 20250311 105000 44146504250 24600 24550 24600 24500 1934
552 20250311 104900 44098998375 24550 24500 24600 24500 1289
553 20250311 104800 44067356725 24500 24500 24600 24450 4272
554 20250311 104700 43962520725 24500 24500 24500 24400 4224
555 20250311 104600 43859228325 24450 24600 24600 24450 21693
556 20250311 104500 43327309375 24600 24550 24600 24550 3951
557 20250311 104400 43230126875 24600 24575 24600 24550 1441
558 20250311 104300 43194701575 24575 24550 24600 24550 3787
559 20250311 104200 43101614975 24550 24550 24600 24500 3513
560 20250311 104100 43015382850 24600 24600 24600 24500 5262
561 20250311 104000 42886199000 24550 24550 24600 24500 11720
562 20250311 103900 42598471125 24500 24475 24550 24450 4877
563 20250311 103800 42479027350 24475 24500 24500 24450 8044
564 20250311 103700 42281968300 24500 24350 24500 24350 12369
565 20250311 103600 41979422675 24400 24300 24400 24300 1259
566 20250311 103500 41948767750 24300 24275 24350 24250 3776
567 20250311 103400 41857043925 24300 24250 24300 24250 3011
568 20250311 103300 41783971825 24300 24300 24350 24250 5121
569 20250311 103200 41659720875 24300 24400 24450 24300 12466
570 20250311 103100 41356068175 24450 24400 24450 24350 2546
571 20250311 103000 41293886975 24400 24400 24450 24350 7272
572 20250311 102900 41116520025 24450 24450 24500 24400 4197
573 20250311 102800 41013930575 24500 24450 24500 24400 7096
574 20250311 102700 40840456575 24450 24400 24450 24400 4140
575 20250311 102600 40739382975 24400 24350 24450 24300 10489
576 20250311 102500 40483573675 24350 24300 24375 24250 5913
577 20250311 102400 40339690675 24300 24150 24300 24150 7330
578 20250311 102300 40162145475 24150 24150 24200 24150 6341
579 20250311 102200 40008952075 24150 24200 24200 24100 14804
580 20250311 102100 39651542525 24150 24200 24250 24150 6749
581 20250311 102000 39488173100 24250 24300 24300 24200 7610
582 20250311 101900 39303709400 24250 24250 24350 24150 9848
583 20250311 101800 39064984700 24250 24250 24300 24100 57512
584 20250311 101700 37675276050 24250 24350 24400 24200 48724
585 20250311 101600 36491615775 24350 24350 24450 24350 18302
586 20250311 101500 36045693175 24450 24450 24450 24350 19182
587 20250311 101400 35577566225 24400 24500 24500 24400 18018
588 20250311 101300 35137446650 24500 24550 24550 24450 6743
589 20250311 101200 34972422000 24500 24550 24550 24500 2429
590 20250311 101100 34912862175 24550 24550 24600 24500 8119
591 20250311 101000 34713779775 24550 24500 24550 24450 5414
592 20250311 100900 34581237100 24450 24400 24500 24400 9979
593 20250311 100800 34337422550 24450 24450 24450 24400 17572
594 20250311 100700 33908396750 24400 24450 24475 24400 8430
595 20250311 100600 33702306400 24475 24500 24500 24450 14433
596 20250311 100500 33349312025 24500 24550 24600 24450 6790
597 20250311 100400 33182913450 24500 24600 24600 24450 22869
598 20250311 100300 32622574600 24550 24600 24600 24550 3186
599 20250311 100200 32544341500 24600 24650 24650 24550 9241
600 20250311 100100 32317173400 24650 24650 24700 24600 4703
601 20250311 100000 32201289675 24650 24700 24700 24600 10662
602 20250311 095900 31938476850 24700 24650 24700 24600 3834
603 20250311 095800 31843937500 24650 24600 24650 24550 1859
604 20250311 095700 31798206650 24550 24550 24600 24550 7945
605 20250311 095600 31603021550 24600 24600 24700 24550 6382
606 20250311 095500 31445814600 24550 24600 24600 24550 2479
607 20250311 095400 31384855175 24600 24600 24650 24500 7079
608 20250311 095300 31211054925 24600 24550 24650 24500 5593
609 20250311 095200 31073633775 24525 24550 24550 24500 3504
610 20250311 095100 30987738300 24550 24500 24600 24500 6043
611 20250311 095000 30839487500 24500 24650 24700 24500 34973
612 20250311 094900 29979680200 24650 24650 24650 24600 6122
613 20250311 094800 29828951250 24600 24650 24650 24600 7387
614 20250311 094700 29647086475 24650 24650 24650 24600 4475
615 20250311 094600 29536837375 24650 24600 24675 24550 3662
616 20250311 094500 29446689525 24600 24600 24650 24550 8492
617 20250311 094400 29237838200 24650 24750 24750 24600 11827
618 20250311 094300 28945643275 24750 24750 24750 24700 1840
619 20250311 094200 28900170975 24750 24675 24750 24650 5285
620 20250311 094100 28769610700 24700 24600 24700 24550 7316
621 20250311 094000 28589481625 24550 24700 24700 24550 13812
622 20250311 093900 28249434800 24700 24700 24750 24650 13378
623 20250311 093800 27919117300 24700 24775 24800 24700 4116
624 20250311 093700 27817316025 24800 24850 24850 24750 9511
625 20250311 093600 27581676375 24800 24900 24900 24800 9039
626 20250311 093500 27357365500 24900 24900 24950 24850 5418
627 20250311 093400 27222449250 24900 24850 24925 24750 18090
628 20250311 093300 26773318650 24900 24800 24900 24800 4819
629 20250311 093200 26653587450 24800 24850 24850 24700 18695
630 20250311 093100 26190127800 24850 24900 24900 24800 16816
631 20250311 093000 25772818800 24900 24850 24900 24800 11026
632 20250311 092900 25498845625 24800 24800 24850 24750 7512
633 20250311 092800 25312524925 24800 24750 24800 24700 8403
634 20250311 092700 25104378675 24750 24650 24800 24600 14215
635 20250311 092600 24753242300 24650 24675 24700 24600 10231
636 20250311 092500 24501090800 24700 24500 24700 24450 15149
637 20250311 092400 24129166300 24500 24400 24500 24350 34356
638 20250311 092300 23291452375 24400 24550 24550 24350 79802
639 20250311 092200 21338953150 24550 24600 24650 24500 27672
640 20250311 092100 20659299450 24550 24525 24650 24525 12995
641 20250311 092000 20339875850 24500 24800 24800 24500 73759
642 20250311 091900 18523837575 24800 24750 24850 24750 19890
643 20250311 091800 18030471975 24750 24750 24800 24650 15048
644 20250311 091700 17658674800 24750 24700 24750 24600 15510
645 20250311 091600 17276098950 24650 24750 24750 24650 15770
646 20250311 091500 16887004375 24750 24750 24750 24650 12835
647 20250311 091400 16569763950 24750 24650 24750 24650 10733
648 20250311 091300 16304648500 24700 24600 24700 24550 27908
649 20250311 091200 15618466925 24650 24800 24800 24550 33674
650 20250311 091100 14788840425 24750 24750 24850 24700 20771
651 20250311 091000 14274231025 24750 24700 24800 24600 20218
652 20250311 090900 13775129100 24700 24850 24900 24700 29684
653 20250311 090800 13038611675 24850 24700 24850 24650 13061
654 20250311 090700 12715528925 24650 24600 24750 24500 56820
655 20250311 090600 11319155475 24650 24800 24900 24600 90776
656 20250311 090500 9074667650 24800 25050 25100 24750 72220
657 20250311 090400 7272984550 25050 25100 25150 25000 26619
658 20250311 090300 6605505150 25100 25050 25100 25000 31306
659 20250311 090200 5821542075 25050 24800 25100 24800 34773
660 20250311 090100 4955183975 24950 24900 25050 24700 60124
661 20250311 090000 3460410300 24900 24800 25150 24750 138891

1
082740/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,100789,83447142,2464291050,2040282621900,0.12
20250306,100789,83447142,2418936000,2002731408000,0.12
20250305,62102,83447142,1453186800,1952663122800,0.07
20250304,79573,83447142,1881901450,1973524908300,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 100789 83447142 2464291050 2040282621900 0.12
3 20250306 100789 83447142 2418936000 2002731408000 0.12
4 20250305 62102 83447142 1453186800 1952663122800 0.07
5 20250304 79573 83447142 1881901450 1973524908300 0.10