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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

578
002020/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,183600,10432789365,21500,21500,21500,21500,5381
20250313,183500,10432789365,21500,21500,21500,21500,0
20250313,183400,10432789365,21500,21500,21500,21500,0
20250313,183300,10432789365,21500,21500,21500,21500,0
20250313,183200,10432789365,21500,21500,21500,21500,0
20250313,183100,10432789365,21500,21500,21500,21500,0
20250313,183000,10432789365,21500,21500,21500,21500,0
20250313,182900,10432789365,21500,21500,21500,21500,0
20250313,182800,10432789365,21500,21500,21500,21500,0
20250313,182700,10432789365,21500,21500,21500,21500,0
20250313,182600,10432789365,21500,21500,21500,21500,0
20250313,182500,10432789365,21500,21500,21500,21500,0
20250313,182400,10432789365,21500,21500,21500,21500,0
20250313,182300,10432789365,21500,21500,21500,21500,0
20250313,182200,10432789365,21500,21500,21500,21500,0
20250313,182100,10432789365,21500,21500,21500,21500,0
20250313,182000,10432789365,21500,21500,21500,21500,0
20250313,181900,10432789365,21500,21500,21500,21500,0
20250313,181800,10432789365,21500,21500,21500,21500,0
20250313,181700,10432789365,21500,21500,21500,21500,0
20250313,181600,10432789365,21500,21500,21500,21500,0
20250313,181500,10432789365,21500,21500,21500,21500,0
20250313,181400,10432789365,21500,21500,21500,21500,0
20250313,181300,10432789365,21500,21500,21500,21500,0
20250313,181200,10432789365,21500,21500,21500,21500,0
20250313,181100,10432789365,21500,21500,21500,21500,0
20250313,181000,10432789365,21500,21500,21500,21500,0
20250313,180900,10432789365,21500,21500,21500,21500,0
20250313,180800,10432789365,21500,21500,21500,21500,0
20250313,180700,10432789365,21500,21500,21500,21500,0
20250313,180600,10432789365,21500,21500,21500,21500,5381
20250313,180500,10432789365,21500,21500,21500,21500,0
20250313,180400,10432789365,21500,21500,21500,21500,0
20250313,180300,10432789365,21500,21500,21500,21500,0
20250313,180200,10432789365,21500,21500,21500,21500,0
20250313,180100,10432789365,21500,21500,21500,21500,0
20250313,180000,10432789365,21500,21500,21500,21500,0
20250313,175900,10432789365,21500,21500,21500,21500,0
20250313,175800,10432789365,21500,21500,21500,21500,0
20250313,175700,10432789365,21500,21500,21500,21500,0
20250313,175600,10432789365,21500,21500,21500,21500,0
20250313,175500,10432789365,21500,21500,21500,21500,0
20250313,175400,10432789365,21500,21500,21500,21500,0
20250313,175300,10432789365,21500,21500,21500,21500,0
20250313,175200,10432789365,21500,21500,21500,21500,0
20250313,175100,10432789365,21500,21500,21500,21500,0
20250313,175000,10432789365,21500,21500,21500,21500,0
20250313,174900,10432789365,21500,21500,21500,21500,0
20250313,174800,10432789365,21500,21500,21500,21500,0
20250313,174700,10432789365,21500,21500,21500,21500,0
20250313,174600,10432789365,21500,21500,21500,21500,0
20250313,174500,10432789365,21500,21500,21500,21500,0
20250313,174400,10432789365,21500,21500,21500,21500,0
20250313,174300,10432789365,21500,21500,21500,21500,0
20250313,174200,10432789365,21500,21500,21500,21500,0
20250313,174100,10432789365,21500,21500,21500,21500,0
20250313,174000,10432789365,21500,21500,21500,21500,0
20250313,173900,10432789365,21500,21500,21500,21500,0
20250313,173800,10432789365,21500,21500,21500,21500,0
20250313,173700,10432789365,21500,21500,21500,21500,0
20250313,173600,10432789365,21500,21500,21500,21500,5381
20250313,173500,10432789365,21500,21500,21500,21500,0
20250313,173400,10432789365,21500,21500,21500,21500,0
20250313,173300,10432789365,21500,21500,21500,21500,0
20250313,173200,10432789365,21500,21500,21500,21500,0
20250313,173100,10432789365,21500,21500,21500,21500,0
20250313,173000,10432789365,21500,21500,21500,21500,0
20250313,172900,10432789365,21500,21500,21500,21500,0
20250313,172800,10432789365,21500,21500,21500,21500,0
20250313,172700,10432789365,21500,21500,21500,21500,0
20250313,172600,10432789365,21500,21500,21500,21500,0
20250313,172500,10432789365,21500,21500,21500,21500,0
20250313,172400,10432789365,21500,21500,21500,21500,0
20250313,172300,10432789365,21500,21500,21500,21500,0
20250313,172200,10432789365,21500,21500,21500,21500,0
20250313,172100,10432789365,21500,21500,21500,21500,0
20250313,172000,10432789365,21500,21500,21500,21500,0
20250313,171900,10432789365,21500,21500,21500,21500,0
20250313,171800,10432789365,21500,21500,21500,21500,0
20250313,171700,10432789365,21500,21500,21500,21500,0
20250313,171600,10432789365,21500,21500,21500,21500,0
20250313,171500,10432789365,21500,21500,21500,21500,0
20250313,171400,10432789365,21500,21500,21500,21500,0
20250313,171300,10432789365,21500,21500,21500,21500,0
20250313,171200,10432789365,21500,21500,21500,21500,0
20250313,171100,10432789365,21500,21500,21500,21500,0
20250313,171000,10432789365,21500,21500,21500,21500,0
20250313,170900,10432789365,21500,21500,21500,21500,0
20250313,170800,10432789365,21500,21500,21500,21500,0
20250313,170700,10432789365,21500,21500,21500,21500,0
20250313,170600,10432789365,21500,21500,21500,21500,5381
20250313,170500,10432789365,21500,21500,21500,21500,0
20250313,170400,10432789365,21500,21500,21500,21500,0
20250313,170300,10432789365,21500,21500,21500,21500,0
20250313,170200,10432789365,21500,21500,21500,21500,0
20250313,170100,10432789365,21500,21500,21500,21500,0
20250313,170000,10432789365,21500,21500,21500,21500,0
20250313,165900,10432789365,21500,21500,21500,21500,0
20250313,165800,10432789365,21500,21500,21500,21500,0
20250313,165700,10432789365,21500,21500,21500,21500,0
20250313,165600,10432789365,21500,21500,21500,21500,0
20250313,165500,10432789365,21500,21500,21500,21500,0
20250313,165400,10432789365,21500,21500,21500,21500,0
20250313,165300,10432789365,21500,21500,21500,21500,0
20250313,165200,10432789365,21500,21500,21500,21500,0
20250313,165100,10432789365,21500,21500,21500,21500,0
20250313,165000,10432789365,21500,21500,21500,21500,0
20250313,164900,10432789365,21500,21500,21500,21500,0
20250313,164800,10432789365,21500,21500,21500,21500,0
20250313,164700,10432789365,21500,21500,21500,21500,0
20250313,164600,10432789365,21500,21500,21500,21500,0
20250313,164500,10432789365,21500,21500,21500,21500,0
20250313,164400,10432789365,21500,21500,21500,21500,0
20250313,164300,10432789365,21500,21500,21500,21500,0
20250313,164200,10432789365,21500,21500,21500,21500,0
20250313,164100,10432789365,21500,21500,21500,21500,0
20250313,164000,10432789365,21500,21500,21500,21500,0
20250313,163900,10432789365,21500,21500,21500,21500,0
20250313,163800,10432789365,21500,21500,21500,21500,0
20250313,163700,10432789365,21500,21500,21500,21500,0
20250313,163600,10432789365,21500,21500,21500,21500,5381
20250313,163500,10432789365,21500,21500,21500,21500,0
20250313,163400,10432789365,21500,21500,21500,21500,0
20250313,163300,10432789365,21500,21500,21500,21500,0
20250313,163200,10432789365,21500,21500,21500,21500,0
20250313,163100,10432789365,21500,21500,21500,21500,0
20250313,163000,10432789365,21500,21500,21500,21500,0
20250313,162900,10432789365,21500,21500,21500,21500,0
20250313,162800,10432789365,21500,21500,21500,21500,0
20250313,162700,10432789365,21500,21500,21500,21500,0
20250313,162600,10432789365,21500,21500,21500,21500,0
20250313,162500,10432789365,21500,21500,21500,21500,0
20250313,162400,10432789365,21500,21500,21500,21500,0
20250313,162300,10432789365,21500,21500,21500,21500,0
20250313,162200,10432789365,21500,21500,21500,21500,0
20250313,162100,10432789365,21500,21500,21500,21500,0
20250313,162000,10432789365,21500,21500,21500,21500,0
20250313,161900,10432789365,21500,21500,21500,21500,0
20250313,161800,10432789365,21500,21500,21500,21500,0
20250313,161700,10432789365,21500,21500,21500,21500,0
20250313,161600,10432789365,21500,21500,21500,21500,0
20250313,161500,10432789365,21500,21500,21500,21500,0
20250313,161400,10432789365,21500,21500,21500,21500,0
20250313,161300,10432789365,21500,21500,21500,21500,0
20250313,161200,10432789365,21500,21500,21500,21500,0
20250313,161100,10432789365,21500,21500,21500,21500,0
20250313,161000,10432789365,21500,21500,21500,21500,0
20250313,160900,10432789365,21500,21500,21500,21500,0
20250313,160800,10432789365,21500,21500,21500,21500,0
20250313,160700,10432789365,21500,21500,21500,21500,0
20250313,160600,10432789365,21500,21500,21500,21500,5381
20250313,160500,10432789365,21500,21500,21500,21500,0
20250313,160400,10432789365,21500,21500,21500,21500,0
20250313,160300,10432789365,21500,21500,21500,21500,0
20250313,160200,10432789365,21500,21500,21500,21500,0
20250313,160100,10432789365,21500,21500,21500,21500,0
20250313,160000,10432789365,21500,21500,21500,21500,0
20250313,155900,10432789365,21500,21500,21500,21500,0
20250313,155800,10432789365,21500,21500,21500,21500,0
20250313,155700,10432789365,21500,21500,21500,21500,0
20250313,155600,10432789365,21500,21500,21500,21500,0
20250313,155500,10432789365,21500,21500,21500,21500,0
20250313,155400,10432789365,21500,21500,21500,21500,0
20250313,155300,10432789365,21500,21500,21500,21500,0
20250313,155200,10432789365,21500,21500,21500,21500,0
20250313,155100,10432789365,21500,21500,21500,21500,0
20250313,155000,10432789365,21500,21500,21500,21500,0
20250313,154900,10432789365,21500,21500,21500,21500,0
20250313,154800,10432789365,21500,21500,21500,21500,0
20250313,154700,10432789365,21500,21500,21500,21500,0
20250313,154600,10432789365,21500,21500,21500,21500,0
20250313,154500,10432789365,21500,21500,21500,21500,0
20250313,154400,10432789365,21500,21500,21500,21500,0
20250313,154300,10432789365,21500,21500,21500,21500,0
20250313,154200,10432789365,21500,21500,21500,21500,0
20250313,154100,10432789365,21500,21500,21500,21500,0
20250313,154000,10432789365,21500,21500,21500,21500,0
20250313,153900,10432789365,21500,21500,21500,21500,0
20250313,153800,10432789365,21500,21500,21500,21500,0
20250313,153700,10432789365,21500,21500,21500,21500,0
20250313,153600,10432789365,21500,21500,21500,21500,5381
20250313,153500,10432789365,21500,21500,21500,21500,0
20250313,153400,10432789365,21500,21500,21500,21500,0
20250313,153300,10432789365,21500,21500,21500,21500,0
20250313,153200,10432789365,21500,21500,21500,21500,0
20250313,153100,10432789365,21500,21500,21500,21500,0
20250313,153000,10432789365,21500,21500,21500,21500,5381
20250313,152900,10317097865,21500,21500,21500,21500,0
20250313,152800,10317097865,21500,21500,21500,21500,0
20250313,152700,10317097865,21500,21500,21500,21500,0
20250313,152600,10317097865,21500,21500,21500,21500,0
20250313,152500,10317097865,21500,21500,21500,21500,0
20250313,152400,10317097865,21500,21500,21500,21500,0
20250313,152300,10317097865,21500,21500,21500,21500,0
20250313,152200,10317097865,21500,21500,21500,21500,0
20250313,152100,10317097865,21500,21500,21500,21500,0
20250313,152000,10317097865,21500,21500,21500,21500,0
20250313,151900,10317097865,21500,21400,21500,21350,1180
20250313,151800,10291805815,21300,21400,21450,21300,981
20250313,151700,10270832065,21350,21350,21400,21350,1122
20250313,151600,10246873565,21400,21400,21400,21400,1549
20250313,151500,10213724965,21350,21450,21450,21350,2507
20250313,151400,10160143915,21450,21400,21450,21400,522
20250313,151300,10148947315,21450,21500,21500,21450,853
20250313,151200,10130649915,21500,21500,21500,21450,871
20250313,151100,10111948415,21500,21550,21550,21500,851
20250313,151000,10093618315,21500,21500,21500,21500,582
20250313,150900,10081105315,21450,21450,21500,21450,272
20250313,150800,10075265065,21400,21500,21550,21400,110
20250313,150700,10072900365,21400,21550,21600,21400,649
20250313,150600,10058981465,21550,21500,21550,21500,108
20250313,150500,10056658715,21450,21450,21450,21350,617
20250313,150400,10043442165,21500,21600,21600,21500,3965
20250313,150300,9958054115,21600,21600,21600,21550,749
20250313,150200,9941876615,21600,21650,21700,21550,843
20250313,150100,9923644265,21700,21700,21700,21700,16
20250313,150000,9923297065,21650,21700,21700,21650,1013
20250313,145900,9901318615,21700,21650,21750,21600,1462
20250313,145800,9869653465,21650,21700,21800,21650,1142
20250313,145700,9844879365,21800,21700,21800,21600,5395
20250313,145600,9727590965,21650,21650,21650,21600,1516
20250313,145500,9694820315,21650,21600,21650,21550,5559
20250313,145400,9574742365,21550,21550,21550,21550,1304
20250313,145300,9546641165,21550,21450,21550,21450,1619
20250313,145200,9511819665,21400,21500,21500,21350,1953
20250313,145100,9470008565,21550,21500,21600,21450,3663
20250313,145000,9391106015,21500,21450,21500,21400,482
20250313,144900,9380768215,21450,21450,21500,21450,783
20250313,144800,9363960815,21450,21450,21450,21400,293
20250313,144700,9357676065,21450,21400,21450,21400,462
20250313,144600,9347782215,21400,21400,21450,21400,654
20250313,144500,9333777215,21450,21450,21500,21350,5775
20250313,144400,9210362340,21450,21500,21500,21450,876
20250313,144300,9191569690,21500,21550,21550,21450,554
20250313,144200,9179654840,21500,21500,21550,21500,305
20250313,144100,9173086540,21450,21500,21500,21450,128
20250313,144000,9170337640,21500,21550,21550,21500,745
20250313,143900,9154314440,21500,21550,21550,21500,254
20250313,143800,9148843740,21550,21550,21550,21550,405
20250313,143700,9140115990,21550,21650,21650,21550,950
20250313,143600,9119606890,21650,21650,21650,21600,191
20250313,143500,9115472990,21600,21600,21650,21600,313
20250313,143400,9108711940,21600,21600,21600,21600,211
20250313,143300,9104154340,21600,21550,21600,21550,68
20250313,143200,9102687040,21550,21550,21600,21550,85
20250313,143100,9100855140,21550,21550,21550,21450,896
20250313,143000,9081562890,21550,21650,21650,21550,513
20250313,142900,9070493440,21650,21650,21650,21650,221
20250313,142800,9065708790,21600,21650,21650,21600,192
20250313,142700,9061552040,21650,21600,21650,21600,749
20250313,142600,9045356290,21600,21550,21600,21550,261
20250313,142500,9039720890,21550,21550,21550,21550,699
20250313,142400,9024657440,21600,21600,21650,21550,419
20250313,142300,9015606340,21600,21650,21650,21550,368
20250313,142200,9007652340,21600,21625,21650,21600,126
20250313,142100,9004928765,21600,21650,21650,21600,408
20250313,142000,8996110615,21600,21600,21600,21600,251
20250313,141900,8990689015,21600,21600,21600,21600,166
20250313,141800,8987103415,21600,21600,21600,21550,870
20250313,141700,8968311515,21600,21600,21600,21600,361
20250313,141600,8960513915,21600,21600,21600,21550,304
20250313,141500,8953948315,21600,21550,21600,21550,1471
20250313,141400,8922246915,21550,21550,21550,21550,215
20250313,141300,8917613665,21500,21550,21550,21500,310
20250313,141200,8910934515,21550,21500,21550,21500,340
20250313,141100,8903622015,21500,21400,21500,21400,155
20250313,141000,8900296365,21450,21450,21450,21400,1498
20250313,140900,8868192565,21500,21500,21500,21400,602
20250313,140800,8855278415,21500,21500,21550,21500,579
20250313,140700,8842828665,21500,21500,21500,21500,1322
20250313,140600,8814405665,21450,21500,21500,21450,207
20250313,140500,8809957165,21500,21500,21500,21475,74
20250313,140400,8808366540,21500,21450,21500,21450,197
20250313,140300,8804131290,21450,21500,21500,21450,327
20250313,140200,8797101190,21500,21450,21500,21450,289
20250313,140100,8790900690,21450,21400,21450,21400,670
20250313,140000,8776532840,21400,21400,21450,21350,732
20250313,135900,8760882490,21450,21400,21450,21350,446
20250313,135800,8751342290,21400,21400,21450,21350,721
20250313,135700,8735916940,21450,21450,21500,21400,404
20250313,135600,8727249740,21450,21350,21450,21350,59
20250313,135500,8725984690,21500,21400,21500,21400,272
20250313,135400,8720157340,21400,21450,21450,21350,402
20250313,135300,8711559690,21400,21550,21550,21350,841
20250313,135200,8693533740,21550,21450,21550,21450,194
20250313,135100,8689365990,21450,21475,21525,21450,854
20250313,135000,8671007690,21500,21300,21550,21300,3991
20250313,134900,8585823390,21300,21350,21350,21300,1004
20250313,134800,8564436890,21350,21300,21350,21300,1112
20250313,134700,8540741390,21350,21300,21550,21300,4498
20250313,134600,8444510440,21350,21300,21350,21250,2105
20250313,134500,8399616440,21200,21350,21350,21200,5967
20250313,134400,8272678090,21300,21350,21400,21275,4151
20250313,134300,8184229115,21350,21450,21450,21300,4497
20250313,134200,8088074315,21450,21500,21500,21400,731
20250313,134100,8072391415,21525,21550,21550,21450,2272
20250313,134000,8023567490,21600,21650,21650,21550,1616
20250313,133900,7988685490,21650,21700,21700,21650,1368
20250313,133800,7959011340,21700,21700,21700,21650,788
20250313,133700,7941913240,21700,21650,21700,21650,403
20250313,133600,7933175590,21650,21650,21700,21650,234
20250313,133500,7928105590,21650,21700,21700,21650,477
20250313,133400,7917755140,21700,21700,21700,21700,187
20250313,133300,7913697240,21700,21650,21700,21650,109
20250313,133200,7911332340,21650,21700,21700,21650,1625
20250313,133100,7876125440,21650,21750,21750,21650,1154
20250313,133000,7851102540,21750,21750,21750,21700,546
20250313,132900,7839237090,21750,21800,21800,21750,2900
20250313,132800,7776069640,21800,21850,21850,21800,699
20250313,132700,7760798365,21800,21850,21850,21800,129
20250313,132600,7757980065,21850,21800,21850,21800,2459
20250313,132500,7704301215,21750,21800,21800,21750,378
20250313,132400,7696068465,21800,21825,21850,21750,1810
20250313,132300,7656618740,21850,21750,21850,21750,2251
20250313,132200,7607568390,21750,21750,21750,21700,770
20250313,132100,7590826240,21800,21800,21800,21750,297
20250313,132000,7584359490,21750,21650,21750,21650,2431
20250313,131900,7531597040,21650,21600,21700,21600,2447
20250313,131800,7478621090,21600,21650,21650,21600,481
20250313,131700,7468220540,21650,21650,21700,21650,919
20250313,131600,7448317940,21650,21650,21650,21650,99
20250313,131500,7446174590,21600,21600,21650,21600,290
20250313,131400,7439903390,21600,21600,21650,21600,607
20250313,131300,7426788390,21650,21650,21650,21600,224
20250313,131200,7421939790,21650,21650,21650,21650,152
20250313,131100,7418648990,21650,21650,21650,21600,163
20250313,131000,7415122590,21650,21500,21650,21500,2055
20250313,130900,7370703840,21550,21500,21550,21500,100
20250313,130800,7368552890,21500,21500,21550,21500,526
20250313,130700,7357234740,21550,21550,21550,21450,908
20250313,130600,7337714290,21500,21650,21650,21500,1210
20250313,130500,7311628490,21700,21775,21775,21650,4296
20250313,130400,7218310715,21750,21750,21750,21650,2840
20250313,130300,7156640715,21750,21700,21750,21700,1961
20250313,130200,7114064465,21650,21650,21700,21550,1396
20250313,130100,7083866565,21650,21500,21650,21500,370
20250313,130000,7075890065,21525,21550,21600,21525,1659
20250313,125900,7040137190,21550,21550,21550,21500,232
20250313,125800,7035140440,21550,21400,21550,21400,342
20250313,125700,7027787740,21400,21525,21550,21400,1491
20250313,125600,6995790165,21525,21500,21525,21500,45
20250313,125500,6994821690,21500,21500,21600,21500,1198
20250313,125400,6969056140,21550,21500,21550,21500,183
20250313,125300,6965113940,21500,21550,21550,21500,43
20250313,125200,6964189190,21550,21550,21550,21500,971
20250313,125100,6943269790,21550,21550,21550,21500,221
20250313,125000,6938512090,21500,21500,21550,21500,141
20250313,124900,6935480490,21500,21500,21550,21500,947
20250313,124800,6915118540,21500,21500,21500,21450,63
20250313,124700,6913765590,21500,21450,21500,21450,358
20250313,124600,6906086140,21450,21450,21450,21450,773
20250313,124500,6889505290,21450,21400,21450,21400,457
20250313,124400,6879724165,21400,21450,21450,21400,403
20250313,124300,6871097365,21450,21400,21450,21400,166
20250313,124200,6867542165,21400,21450,21450,21400,99
20250313,124100,6865421965,21450,21500,21500,21450,1032
20250313,124000,6843284065,21500,21500,21500,21450,184
20250313,123900,6839332990,21500,21500,21500,21500,5
20250313,123800,6839225490,21500,21450,21500,21400,1479
20250313,123700,6807511790,21450,21550,21550,21450,433
20250313,123600,6798200340,21550,21500,21550,21500,103
20250313,123500,6795985740,21500,21550,21550,21500,86
20250313,123400,6794132890,21500,21550,21550,21500,37
20250313,123300,6793335640,21550,21500,21550,21500,100
20250313,123200,6791183265,21500,21550,21550,21500,221
20250313,123100,6786421765,21500,21500,21500,21500,667
20250313,123000,6772081265,21450,21500,21500,21450,377
20250313,122900,6763992315,21500,21550,21550,21450,1573
20250313,122800,6730170965,21550,21550,21600,21500,2162
20250313,122700,6683584665,21650,21650,21650,21650,132
20250313,122600,6680726865,21650,21600,21650,21600,269
20250313,122500,6674912365,21600,21650,21650,21600,520
20250313,122400,6663654515,21650,21600,21650,21600,150
20250313,122300,6660413265,21650,21650,21650,21600,133
20250313,122200,6657535315,21650,21650,21650,21600,164
20250313,122100,6653992565,21650,21600,21650,21600,278
20250313,122000,6647983915,21600,21650,21650,21600,298
20250313,121900,6641543115,21650,21650,21700,21650,334
20250313,121800,6634310415,21650,21650,21650,21600,1428
20250313,121700,6603399265,21600,21600,21650,21600,81
20250313,121600,6601648415,21650,21650,21650,21650,417
20250313,121500,6592620365,21650,21600,21650,21550,1006
20250313,121400,6570889465,21600,21600,21600,21600,26
20250313,121300,6570327865,21600,21600,21600,21600,120
20250313,121200,6567735865,21600,21600,21600,21550,103
20250313,121100,6565511965,21600,21550,21600,21550,79
20250313,121000,6563809065,21550,21550,21550,21550,285
20250313,120900,6557667315,21550,21575,21575,21500,1145
20250313,120800,6532982565,21550,21500,21550,21500,508
20250313,120700,6522038715,21500,21525,21550,21500,133
20250313,120600,6519175565,21500,21500,21550,21500,1677
20250313,120500,6483119815,21500,21550,21550,21500,46
20250313,120400,6482129065,21550,21550,21550,21500,664
20250313,120300,6467820915,21600,21600,21600,21600,25
20250313,120200,6467280915,21600,21600,21600,21600,45
20250313,120100,6466308915,21600,21600,21600,21550,197
20250313,120000,6462054315,21550,21600,21600,21500,1740
20250313,115900,6424557115,21600,21600,21600,21550,37
20250313,115800,6423758215,21600,21600,21600,21550,201
20250313,115700,6419422615,21550,21550,21600,21550,27
20250313,115600,6418840515,21600,21600,21600,21550,302
20250313,115500,6412328615,21550,21550,21600,21550,1197
20250313,115400,6386523465,21600,21600,21600,21600,90
20250313,115300,6384579465,21600,21600,21600,21550,1138
20250313,115200,6359998715,21600,21650,21650,21600,1760
20250313,115100,6321981415,21650,21600,21650,21600,373
20250313,115000,6313923315,21650,21650,21650,21600,609
20250313,114900,6300740465,21650,21650,21650,21650,25
20250313,114800,6300199215,21600,21600,21650,21600,345
20250313,114700,6292744215,21600,21650,21650,21600,429
20250313,114600,6283473665,21650,21700,21700,21650,195
20250313,114500,6279251815,21700,21700,21700,21650,177
20250313,114400,6275410965,21650,21650,21650,21650,156
20250313,114300,6272033565,21650,21650,21650,21650,681
20250313,114200,6257289915,21700,21700,21700,21650,133
20250313,114100,6254404065,21700,21650,21700,21650,6
20250313,114000,6254274015,21700,21700,21700,21650,383
20250313,113900,6245980515,21650,21750,21750,21650,426
20250313,113800,6236746165,21750,21650,21750,21650,579
20250313,113700,6224180715,21700,21700,21700,21600,256
20250313,113600,6218635915,21700,21700,21700,21700,62
20250313,113500,6217290515,21650,21650,21650,21600,1287
20250313,113400,6189477365,21600,21650,21700,21600,314
20250313,113300,6182681815,21650,21600,21650,21600,813
20250313,113200,6165112315,21650,21700,21700,21600,1195
20250313,113100,6139242615,21700,21700,21700,21650,153
20250313,113000,6135923315,21700,21700,21700,21650,153
20250313,112900,6132606765,21700,21700,21750,21650,1822
20250313,112800,6093072115,21700,21750,21750,21700,1441
20250313,112700,6061730465,21800,21750,21800,21750,774
20250313,112600,6044894065,21750,21800,21850,21750,2149
20250313,112500,5998045365,21800,21800,21800,21800,238
20250313,112400,5992856965,21800,21775,21800,21775,233
20250313,112300,5987778490,21800,21850,21850,21775,378
20250313,112200,5979537090,21850,21800,21850,21800,546
20250313,112100,5967633690,21800,21700,21850,21700,1915
20250313,112000,5925921640,21750,21750,21750,21750,32
20250313,111900,5925225640,21750,21850,21850,21700,2088
20250313,111800,5879832690,21850,21750,21850,21750,515
20250313,111700,5868605290,21800,21850,21850,21800,574
20250313,111600,5856089440,21850,21800,21850,21750,1694
20250313,111500,5819142490,21800,21750,21800,21750,764
20250313,111400,5802517140,21750,21700,21800,21700,814
20250313,111300,5784819340,21750,21750,21750,21750,27
20250313,111200,5784232090,21700,21750,21750,21700,490
20250313,111100,5773578540,21700,21800,21800,21700,2419
20250313,111000,5721023340,21800,21750,21800,21700,336
20250313,110900,5713711640,21750,21850,21850,21700,1833
20250313,110800,5673879240,21800,21750,21850,21750,2016
20250313,110700,5629968040,21800,21850,21850,21800,617
20250313,110600,5616516040,21850,21850,21850,21800,355
20250313,110500,5608761790,21850,21700,21850,21700,9174
20250313,110400,5408853840,21700,21600,21700,21600,3144
20250313,110300,5340811690,21550,21600,21600,21550,345
20250313,110200,5333372890,21550,21600,21600,21500,199
20250313,110100,5329085340,21600,21500,21600,21500,1195
20250313,110000,5303338590,21550,21575,21600,21500,1425
20250313,105900,5272637440,21600,21550,21600,21550,331
20250313,105800,5265500940,21600,21650,21700,21600,1400
20250313,105700,5235233590,21650,21675,21700,21650,1007
20250313,105600,5213409890,21650,21650,21675,21650,67
20250313,105500,5211958715,21650,21650,21700,21650,93
20250313,105400,5209945165,21700,21700,21700,21650,94
20250313,105300,5207905865,21700,21700,21700,21650,462
20250313,105200,5197889615,21650,21700,21700,21600,32
20250313,105100,5197195865,21700,21650,21700,21650,273
20250313,105000,5191273615,21650,21650,21700,21650,83
20250313,104900,5189476265,21650,21650,21650,21600,165
20250313,104800,5185905065,21650,21650,21650,21650,1046
20250313,104700,5163259165,21650,21600,21650,21600,50
20250313,104600,5162177865,21600,21650,21650,21550,738
20250313,104500,5146202365,21550,21650,21650,21550,70
20250313,104400,5144691265,21550,21700,21700,21550,1840
20250313,104300,5104922615,21650,21650,21700,21600,1468
20250313,104200,5073150765,21650,21725,21750,21650,3871
20250313,104100,4989149840,21700,21725,21725,21700,15
20250313,104000,4988824240,21700,21750,21750,21650,1406
20250313,103900,4958313190,21750,21700,21750,21650,855
20250313,103800,4939735340,21700,21700,21700,21650,1683
20250313,103700,4903262140,21700,21650,21700,21650,714
20250313,103600,4887770090,21700,21650,21700,21650,1078
20250313,103500,4864415740,21650,21600,21700,21550,1739
20250313,103400,4826796040,21600,21550,21600,21550,809
20250313,103300,4809321690,21550,21600,21600,21550,675
20250313,103200,4794771690,21600,21600,21600,21550,352
20250313,103100,4787169190,21600,21650,21650,21600,459
20250313,103000,4777250640,21600,21600,21650,21550,1047
20250313,102900,4754634390,21600,21550,21600,21550,402
20250313,102800,4745967990,21550,21550,21600,21550,1141
20250313,102700,4721378140,21550,21600,21600,21550,953
20250313,102600,4700835415,21600,21550,21600,21550,129
20250313,102500,4698049865,21550,21600,21600,21550,443
20250313,102400,4688486765,21550,21600,21600,21550,278
20250313,102300,4682482165,21600,21600,21600,21600,91
20250313,102200,4680516565,21600,21550,21600,21550,1529
20250313,102100,4647563465,21550,21500,21550,21450,631
20250313,102000,4633977015,21500,21450,21500,21450,248
20250313,101900,4628651415,21450,21500,21500,21400,490
20250313,101800,4618149965,21500,21500,21500,21400,320
20250313,101700,4611282365,21500,21550,21550,21450,1060
20250313,101600,4588498015,21500,21500,21550,21500,1424
20250313,101500,4557873465,21500,21350,21500,21350,602
20250313,101400,4544979165,21350,21450,21500,21350,509
20250313,101300,4534091415,21500,21300,21500,21200,2621
20250313,101200,4478042215,21350,21300,21400,21200,1878
20250313,101100,4438022215,21350,21300,21400,21300,2670
20250313,101000,4381031365,21350,21400,21400,21300,1855
20250313,100900,4341454965,21400,21500,21550,21350,867
20250313,100800,4322865940,21475,21500,21500,21450,314
20250313,100700,4316121915,21500,21550,21550,21400,1035
20250313,100600,4293883540,21575,21550,21600,21500,1372
20250313,100500,4264308190,21550,21600,21600,21550,1198
20250313,100400,4238459140,21600,21550,21600,21500,1038
20250313,100300,4216082890,21600,21675,21750,21600,3295
20250313,100200,4144734215,21650,21650,21750,21600,4329
20250313,100100,4050958190,21650,21600,21650,21500,361
20250313,100000,4043162090,21600,21600,21650,21550,2662
20250313,095900,3985675940,21600,21550,21600,21450,2380
20250313,095800,3934382715,21500,21325,21500,21300,2351
20250313,095700,3884099315,21350,21300,21350,21250,1363
20250313,095600,3855064365,21300,21350,21350,21300,473
20250313,095500,3844978015,21350,21350,21400,21300,1274
20250313,095400,3817784915,21350,21400,21450,21200,1950
20250313,095300,3776232765,21450,21500,21550,21450,2034
20250313,095200,3732532715,21500,21500,21550,21450,1841
20250313,095100,3692946590,21400,21400,21500,21250,3114
20250313,095000,3626487790,21500,21450,21600,20900,10648
20250313,094900,3399319290,21500,21450,21500,21450,6308
20250313,094800,3263720940,21500,21400,21500,21350,2853
20250313,094700,3202611640,21400,21450,21450,21350,3418
20250313,094600,3129375590,21400,21450,21450,21350,3565
20250313,094500,3053158240,21450,21200,21450,21200,4933
20250313,094400,2947834715,21200,21250,21350,21200,6474
20250313,094300,2810143515,21250,21200,21350,21200,4149
20250313,094200,2721839415,21150,21100,21200,21100,1969
20250313,094100,2680211815,21150,21300,21350,21050,6673
20250313,094000,2538573465,21300,21200,21300,21200,4077
20250313,093900,2451840415,21200,21050,21250,21050,3936
20250313,093800,2368544265,21050,21100,21100,21000,3110
20250313,093700,2303000165,21050,20925,21100,20900,6362
20250313,093600,2169424340,20950,20900,20950,20900,404
20250313,093500,2160961240,20950,20950,21000,20950,1898
20250313,093400,2121138815,21000,20900,21000,20900,1851
20250313,093300,2082387665,20900,20875,20950,20850,1961
20250313,093200,2041414215,20900,20750,20900,20700,3398
20250313,093100,1970840665,20700,20800,20800,20700,485
20250313,093000,1960774040,20750,20800,20850,20750,5649
20250313,092900,1843282190,20750,20800,20850,20750,646
20250313,092800,1829850940,20800,20750,20850,20750,1433
20250313,092700,1800089490,20750,20850,20850,20750,1463
20250313,092600,1769716040,20800,20700,20950,20650,5594
20250313,092500,1653473690,20650,20600,20650,20600,1812
20250313,092400,1616057590,20650,20575,20650,20550,2120
20250313,092300,1572371965,20550,20600,20650,20550,1608
20250313,092200,1539252915,20625,20550,20650,20500,413
20250313,092100,1530742815,20600,20550,20650,20500,445
20250313,092000,1521579965,20550,20450,20550,20400,2343
20250313,091900,1473561090,20450,20400,20500,20325,1091
20250313,091800,1451303115,20400,20400,20450,20400,226
20250313,091700,1446691815,20350,20200,20450,20100,3730
20250313,091600,1371028415,20200,20300,20400,20200,1613
20250313,091500,1338306465,20300,20400,20400,20300,137
20250313,091400,1335524665,20400,20200,20400,20200,1215
20250313,091300,1310836415,20100,20525,20525,20100,4556
20250313,091200,1218055490,20550,20500,20600,20500,1082
20250313,091100,1195815840,20550,20750,20750,20550,4204
20250313,091000,1109124640,20750,20550,20850,20550,9170
20250313,090900,919113815,20600,20500,20600,20400,2823
20250313,090800,861326965,20500,20500,20500,20400,1584
20250313,090700,828926865,20500,20600,20600,20450,2508
20250313,090600,777463790,20550,20600,20750,20500,3664
20250313,090500,701798540,20600,20600,20650,20500,7170
20250313,090400,554225965,20650,20550,20700,20500,4061
20250313,090300,470552315,20500,20250,20650,20200,8771
20250313,090200,291042815,20250,20300,20300,20000,3683
20250313,090100,216594265,20250,19890,20300,19850,8227
20250313,090000,51119910,19830,19950,19950,19820,2572
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 183600 10432789365 21500 21500 21500 21500 5381
3 20250313 183500 10432789365 21500 21500 21500 21500 0
4 20250313 183400 10432789365 21500 21500 21500 21500 0
5 20250313 183300 10432789365 21500 21500 21500 21500 0
6 20250313 183200 10432789365 21500 21500 21500 21500 0
7 20250313 183100 10432789365 21500 21500 21500 21500 0
8 20250313 183000 10432789365 21500 21500 21500 21500 0
9 20250313 182900 10432789365 21500 21500 21500 21500 0
10 20250313 182800 10432789365 21500 21500 21500 21500 0
11 20250313 182700 10432789365 21500 21500 21500 21500 0
12 20250313 182600 10432789365 21500 21500 21500 21500 0
13 20250313 182500 10432789365 21500 21500 21500 21500 0
14 20250313 182400 10432789365 21500 21500 21500 21500 0
15 20250313 182300 10432789365 21500 21500 21500 21500 0
16 20250313 182200 10432789365 21500 21500 21500 21500 0
17 20250313 182100 10432789365 21500 21500 21500 21500 0
18 20250313 182000 10432789365 21500 21500 21500 21500 0
19 20250313 181900 10432789365 21500 21500 21500 21500 0
20 20250313 181800 10432789365 21500 21500 21500 21500 0
21 20250313 181700 10432789365 21500 21500 21500 21500 0
22 20250313 181600 10432789365 21500 21500 21500 21500 0
23 20250313 181500 10432789365 21500 21500 21500 21500 0
24 20250313 181400 10432789365 21500 21500 21500 21500 0
25 20250313 181300 10432789365 21500 21500 21500 21500 0
26 20250313 181200 10432789365 21500 21500 21500 21500 0
27 20250313 181100 10432789365 21500 21500 21500 21500 0
28 20250313 181000 10432789365 21500 21500 21500 21500 0
29 20250313 180900 10432789365 21500 21500 21500 21500 0
30 20250313 180800 10432789365 21500 21500 21500 21500 0
31 20250313 180700 10432789365 21500 21500 21500 21500 0
32 20250313 180600 10432789365 21500 21500 21500 21500 5381
33 20250313 180500 10432789365 21500 21500 21500 21500 0
34 20250313 180400 10432789365 21500 21500 21500 21500 0
35 20250313 180300 10432789365 21500 21500 21500 21500 0
36 20250313 180200 10432789365 21500 21500 21500 21500 0
37 20250313 180100 10432789365 21500 21500 21500 21500 0
38 20250313 180000 10432789365 21500 21500 21500 21500 0
39 20250313 175900 10432789365 21500 21500 21500 21500 0
40 20250313 175800 10432789365 21500 21500 21500 21500 0
41 20250313 175700 10432789365 21500 21500 21500 21500 0
42 20250313 175600 10432789365 21500 21500 21500 21500 0
43 20250313 175500 10432789365 21500 21500 21500 21500 0
44 20250313 175400 10432789365 21500 21500 21500 21500 0
45 20250313 175300 10432789365 21500 21500 21500 21500 0
46 20250313 175200 10432789365 21500 21500 21500 21500 0
47 20250313 175100 10432789365 21500 21500 21500 21500 0
48 20250313 175000 10432789365 21500 21500 21500 21500 0
49 20250313 174900 10432789365 21500 21500 21500 21500 0
50 20250313 174800 10432789365 21500 21500 21500 21500 0
51 20250313 174700 10432789365 21500 21500 21500 21500 0
52 20250313 174600 10432789365 21500 21500 21500 21500 0
53 20250313 174500 10432789365 21500 21500 21500 21500 0
54 20250313 174400 10432789365 21500 21500 21500 21500 0
55 20250313 174300 10432789365 21500 21500 21500 21500 0
56 20250313 174200 10432789365 21500 21500 21500 21500 0
57 20250313 174100 10432789365 21500 21500 21500 21500 0
58 20250313 174000 10432789365 21500 21500 21500 21500 0
59 20250313 173900 10432789365 21500 21500 21500 21500 0
60 20250313 173800 10432789365 21500 21500 21500 21500 0
61 20250313 173700 10432789365 21500 21500 21500 21500 0
62 20250313 173600 10432789365 21500 21500 21500 21500 5381
63 20250313 173500 10432789365 21500 21500 21500 21500 0
64 20250313 173400 10432789365 21500 21500 21500 21500 0
65 20250313 173300 10432789365 21500 21500 21500 21500 0
66 20250313 173200 10432789365 21500 21500 21500 21500 0
67 20250313 173100 10432789365 21500 21500 21500 21500 0
68 20250313 173000 10432789365 21500 21500 21500 21500 0
69 20250313 172900 10432789365 21500 21500 21500 21500 0
70 20250313 172800 10432789365 21500 21500 21500 21500 0
71 20250313 172700 10432789365 21500 21500 21500 21500 0
72 20250313 172600 10432789365 21500 21500 21500 21500 0
73 20250313 172500 10432789365 21500 21500 21500 21500 0
74 20250313 172400 10432789365 21500 21500 21500 21500 0
75 20250313 172300 10432789365 21500 21500 21500 21500 0
76 20250313 172200 10432789365 21500 21500 21500 21500 0
77 20250313 172100 10432789365 21500 21500 21500 21500 0
78 20250313 172000 10432789365 21500 21500 21500 21500 0
79 20250313 171900 10432789365 21500 21500 21500 21500 0
80 20250313 171800 10432789365 21500 21500 21500 21500 0
81 20250313 171700 10432789365 21500 21500 21500 21500 0
82 20250313 171600 10432789365 21500 21500 21500 21500 0
83 20250313 171500 10432789365 21500 21500 21500 21500 0
84 20250313 171400 10432789365 21500 21500 21500 21500 0
85 20250313 171300 10432789365 21500 21500 21500 21500 0
86 20250313 171200 10432789365 21500 21500 21500 21500 0
87 20250313 171100 10432789365 21500 21500 21500 21500 0
88 20250313 171000 10432789365 21500 21500 21500 21500 0
89 20250313 170900 10432789365 21500 21500 21500 21500 0
90 20250313 170800 10432789365 21500 21500 21500 21500 0
91 20250313 170700 10432789365 21500 21500 21500 21500 0
92 20250313 170600 10432789365 21500 21500 21500 21500 5381
93 20250313 170500 10432789365 21500 21500 21500 21500 0
94 20250313 170400 10432789365 21500 21500 21500 21500 0
95 20250313 170300 10432789365 21500 21500 21500 21500 0
96 20250313 170200 10432789365 21500 21500 21500 21500 0
97 20250313 170100 10432789365 21500 21500 21500 21500 0
98 20250313 170000 10432789365 21500 21500 21500 21500 0
99 20250313 165900 10432789365 21500 21500 21500 21500 0
100 20250313 165800 10432789365 21500 21500 21500 21500 0
101 20250313 165700 10432789365 21500 21500 21500 21500 0
102 20250313 165600 10432789365 21500 21500 21500 21500 0
103 20250313 165500 10432789365 21500 21500 21500 21500 0
104 20250313 165400 10432789365 21500 21500 21500 21500 0
105 20250313 165300 10432789365 21500 21500 21500 21500 0
106 20250313 165200 10432789365 21500 21500 21500 21500 0
107 20250313 165100 10432789365 21500 21500 21500 21500 0
108 20250313 165000 10432789365 21500 21500 21500 21500 0
109 20250313 164900 10432789365 21500 21500 21500 21500 0
110 20250313 164800 10432789365 21500 21500 21500 21500 0
111 20250313 164700 10432789365 21500 21500 21500 21500 0
112 20250313 164600 10432789365 21500 21500 21500 21500 0
113 20250313 164500 10432789365 21500 21500 21500 21500 0
114 20250313 164400 10432789365 21500 21500 21500 21500 0
115 20250313 164300 10432789365 21500 21500 21500 21500 0
116 20250313 164200 10432789365 21500 21500 21500 21500 0
117 20250313 164100 10432789365 21500 21500 21500 21500 0
118 20250313 164000 10432789365 21500 21500 21500 21500 0
119 20250313 163900 10432789365 21500 21500 21500 21500 0
120 20250313 163800 10432789365 21500 21500 21500 21500 0
121 20250313 163700 10432789365 21500 21500 21500 21500 0
122 20250313 163600 10432789365 21500 21500 21500 21500 5381
123 20250313 163500 10432789365 21500 21500 21500 21500 0
124 20250313 163400 10432789365 21500 21500 21500 21500 0
125 20250313 163300 10432789365 21500 21500 21500 21500 0
126 20250313 163200 10432789365 21500 21500 21500 21500 0
127 20250313 163100 10432789365 21500 21500 21500 21500 0
128 20250313 163000 10432789365 21500 21500 21500 21500 0
129 20250313 162900 10432789365 21500 21500 21500 21500 0
130 20250313 162800 10432789365 21500 21500 21500 21500 0
131 20250313 162700 10432789365 21500 21500 21500 21500 0
132 20250313 162600 10432789365 21500 21500 21500 21500 0
133 20250313 162500 10432789365 21500 21500 21500 21500 0
134 20250313 162400 10432789365 21500 21500 21500 21500 0
135 20250313 162300 10432789365 21500 21500 21500 21500 0
136 20250313 162200 10432789365 21500 21500 21500 21500 0
137 20250313 162100 10432789365 21500 21500 21500 21500 0
138 20250313 162000 10432789365 21500 21500 21500 21500 0
139 20250313 161900 10432789365 21500 21500 21500 21500 0
140 20250313 161800 10432789365 21500 21500 21500 21500 0
141 20250313 161700 10432789365 21500 21500 21500 21500 0
142 20250313 161600 10432789365 21500 21500 21500 21500 0
143 20250313 161500 10432789365 21500 21500 21500 21500 0
144 20250313 161400 10432789365 21500 21500 21500 21500 0
145 20250313 161300 10432789365 21500 21500 21500 21500 0
146 20250313 161200 10432789365 21500 21500 21500 21500 0
147 20250313 161100 10432789365 21500 21500 21500 21500 0
148 20250313 161000 10432789365 21500 21500 21500 21500 0
149 20250313 160900 10432789365 21500 21500 21500 21500 0
150 20250313 160800 10432789365 21500 21500 21500 21500 0
151 20250313 160700 10432789365 21500 21500 21500 21500 0
152 20250313 160600 10432789365 21500 21500 21500 21500 5381
153 20250313 160500 10432789365 21500 21500 21500 21500 0
154 20250313 160400 10432789365 21500 21500 21500 21500 0
155 20250313 160300 10432789365 21500 21500 21500 21500 0
156 20250313 160200 10432789365 21500 21500 21500 21500 0
157 20250313 160100 10432789365 21500 21500 21500 21500 0
158 20250313 160000 10432789365 21500 21500 21500 21500 0
159 20250313 155900 10432789365 21500 21500 21500 21500 0
160 20250313 155800 10432789365 21500 21500 21500 21500 0
161 20250313 155700 10432789365 21500 21500 21500 21500 0
162 20250313 155600 10432789365 21500 21500 21500 21500 0
163 20250313 155500 10432789365 21500 21500 21500 21500 0
164 20250313 155400 10432789365 21500 21500 21500 21500 0
165 20250313 155300 10432789365 21500 21500 21500 21500 0
166 20250313 155200 10432789365 21500 21500 21500 21500 0
167 20250313 155100 10432789365 21500 21500 21500 21500 0
168 20250313 155000 10432789365 21500 21500 21500 21500 0
169 20250313 154900 10432789365 21500 21500 21500 21500 0
170 20250313 154800 10432789365 21500 21500 21500 21500 0
171 20250313 154700 10432789365 21500 21500 21500 21500 0
172 20250313 154600 10432789365 21500 21500 21500 21500 0
173 20250313 154500 10432789365 21500 21500 21500 21500 0
174 20250313 154400 10432789365 21500 21500 21500 21500 0
175 20250313 154300 10432789365 21500 21500 21500 21500 0
176 20250313 154200 10432789365 21500 21500 21500 21500 0
177 20250313 154100 10432789365 21500 21500 21500 21500 0
178 20250313 154000 10432789365 21500 21500 21500 21500 0
179 20250313 153900 10432789365 21500 21500 21500 21500 0
180 20250313 153800 10432789365 21500 21500 21500 21500 0
181 20250313 153700 10432789365 21500 21500 21500 21500 0
182 20250313 153600 10432789365 21500 21500 21500 21500 5381
183 20250313 153500 10432789365 21500 21500 21500 21500 0
184 20250313 153400 10432789365 21500 21500 21500 21500 0
185 20250313 153300 10432789365 21500 21500 21500 21500 0
186 20250313 153200 10432789365 21500 21500 21500 21500 0
187 20250313 153100 10432789365 21500 21500 21500 21500 0
188 20250313 153000 10432789365 21500 21500 21500 21500 5381
189 20250313 152900 10317097865 21500 21500 21500 21500 0
190 20250313 152800 10317097865 21500 21500 21500 21500 0
191 20250313 152700 10317097865 21500 21500 21500 21500 0
192 20250313 152600 10317097865 21500 21500 21500 21500 0
193 20250313 152500 10317097865 21500 21500 21500 21500 0
194 20250313 152400 10317097865 21500 21500 21500 21500 0
195 20250313 152300 10317097865 21500 21500 21500 21500 0
196 20250313 152200 10317097865 21500 21500 21500 21500 0
197 20250313 152100 10317097865 21500 21500 21500 21500 0
198 20250313 152000 10317097865 21500 21500 21500 21500 0
199 20250313 151900 10317097865 21500 21400 21500 21350 1180
200 20250313 151800 10291805815 21300 21400 21450 21300 981
201 20250313 151700 10270832065 21350 21350 21400 21350 1122
202 20250313 151600 10246873565 21400 21400 21400 21400 1549
203 20250313 151500 10213724965 21350 21450 21450 21350 2507
204 20250313 151400 10160143915 21450 21400 21450 21400 522
205 20250313 151300 10148947315 21450 21500 21500 21450 853
206 20250313 151200 10130649915 21500 21500 21500 21450 871
207 20250313 151100 10111948415 21500 21550 21550 21500 851
208 20250313 151000 10093618315 21500 21500 21500 21500 582
209 20250313 150900 10081105315 21450 21450 21500 21450 272
210 20250313 150800 10075265065 21400 21500 21550 21400 110
211 20250313 150700 10072900365 21400 21550 21600 21400 649
212 20250313 150600 10058981465 21550 21500 21550 21500 108
213 20250313 150500 10056658715 21450 21450 21450 21350 617
214 20250313 150400 10043442165 21500 21600 21600 21500 3965
215 20250313 150300 9958054115 21600 21600 21600 21550 749
216 20250313 150200 9941876615 21600 21650 21700 21550 843
217 20250313 150100 9923644265 21700 21700 21700 21700 16
218 20250313 150000 9923297065 21650 21700 21700 21650 1013
219 20250313 145900 9901318615 21700 21650 21750 21600 1462
220 20250313 145800 9869653465 21650 21700 21800 21650 1142
221 20250313 145700 9844879365 21800 21700 21800 21600 5395
222 20250313 145600 9727590965 21650 21650 21650 21600 1516
223 20250313 145500 9694820315 21650 21600 21650 21550 5559
224 20250313 145400 9574742365 21550 21550 21550 21550 1304
225 20250313 145300 9546641165 21550 21450 21550 21450 1619
226 20250313 145200 9511819665 21400 21500 21500 21350 1953
227 20250313 145100 9470008565 21550 21500 21600 21450 3663
228 20250313 145000 9391106015 21500 21450 21500 21400 482
229 20250313 144900 9380768215 21450 21450 21500 21450 783
230 20250313 144800 9363960815 21450 21450 21450 21400 293
231 20250313 144700 9357676065 21450 21400 21450 21400 462
232 20250313 144600 9347782215 21400 21400 21450 21400 654
233 20250313 144500 9333777215 21450 21450 21500 21350 5775
234 20250313 144400 9210362340 21450 21500 21500 21450 876
235 20250313 144300 9191569690 21500 21550 21550 21450 554
236 20250313 144200 9179654840 21500 21500 21550 21500 305
237 20250313 144100 9173086540 21450 21500 21500 21450 128
238 20250313 144000 9170337640 21500 21550 21550 21500 745
239 20250313 143900 9154314440 21500 21550 21550 21500 254
240 20250313 143800 9148843740 21550 21550 21550 21550 405
241 20250313 143700 9140115990 21550 21650 21650 21550 950
242 20250313 143600 9119606890 21650 21650 21650 21600 191
243 20250313 143500 9115472990 21600 21600 21650 21600 313
244 20250313 143400 9108711940 21600 21600 21600 21600 211
245 20250313 143300 9104154340 21600 21550 21600 21550 68
246 20250313 143200 9102687040 21550 21550 21600 21550 85
247 20250313 143100 9100855140 21550 21550 21550 21450 896
248 20250313 143000 9081562890 21550 21650 21650 21550 513
249 20250313 142900 9070493440 21650 21650 21650 21650 221
250 20250313 142800 9065708790 21600 21650 21650 21600 192
251 20250313 142700 9061552040 21650 21600 21650 21600 749
252 20250313 142600 9045356290 21600 21550 21600 21550 261
253 20250313 142500 9039720890 21550 21550 21550 21550 699
254 20250313 142400 9024657440 21600 21600 21650 21550 419
255 20250313 142300 9015606340 21600 21650 21650 21550 368
256 20250313 142200 9007652340 21600 21625 21650 21600 126
257 20250313 142100 9004928765 21600 21650 21650 21600 408
258 20250313 142000 8996110615 21600 21600 21600 21600 251
259 20250313 141900 8990689015 21600 21600 21600 21600 166
260 20250313 141800 8987103415 21600 21600 21600 21550 870
261 20250313 141700 8968311515 21600 21600 21600 21600 361
262 20250313 141600 8960513915 21600 21600 21600 21550 304
263 20250313 141500 8953948315 21600 21550 21600 21550 1471
264 20250313 141400 8922246915 21550 21550 21550 21550 215
265 20250313 141300 8917613665 21500 21550 21550 21500 310
266 20250313 141200 8910934515 21550 21500 21550 21500 340
267 20250313 141100 8903622015 21500 21400 21500 21400 155
268 20250313 141000 8900296365 21450 21450 21450 21400 1498
269 20250313 140900 8868192565 21500 21500 21500 21400 602
270 20250313 140800 8855278415 21500 21500 21550 21500 579
271 20250313 140700 8842828665 21500 21500 21500 21500 1322
272 20250313 140600 8814405665 21450 21500 21500 21450 207
273 20250313 140500 8809957165 21500 21500 21500 21475 74
274 20250313 140400 8808366540 21500 21450 21500 21450 197
275 20250313 140300 8804131290 21450 21500 21500 21450 327
276 20250313 140200 8797101190 21500 21450 21500 21450 289
277 20250313 140100 8790900690 21450 21400 21450 21400 670
278 20250313 140000 8776532840 21400 21400 21450 21350 732
279 20250313 135900 8760882490 21450 21400 21450 21350 446
280 20250313 135800 8751342290 21400 21400 21450 21350 721
281 20250313 135700 8735916940 21450 21450 21500 21400 404
282 20250313 135600 8727249740 21450 21350 21450 21350 59
283 20250313 135500 8725984690 21500 21400 21500 21400 272
284 20250313 135400 8720157340 21400 21450 21450 21350 402
285 20250313 135300 8711559690 21400 21550 21550 21350 841
286 20250313 135200 8693533740 21550 21450 21550 21450 194
287 20250313 135100 8689365990 21450 21475 21525 21450 854
288 20250313 135000 8671007690 21500 21300 21550 21300 3991
289 20250313 134900 8585823390 21300 21350 21350 21300 1004
290 20250313 134800 8564436890 21350 21300 21350 21300 1112
291 20250313 134700 8540741390 21350 21300 21550 21300 4498
292 20250313 134600 8444510440 21350 21300 21350 21250 2105
293 20250313 134500 8399616440 21200 21350 21350 21200 5967
294 20250313 134400 8272678090 21300 21350 21400 21275 4151
295 20250313 134300 8184229115 21350 21450 21450 21300 4497
296 20250313 134200 8088074315 21450 21500 21500 21400 731
297 20250313 134100 8072391415 21525 21550 21550 21450 2272
298 20250313 134000 8023567490 21600 21650 21650 21550 1616
299 20250313 133900 7988685490 21650 21700 21700 21650 1368
300 20250313 133800 7959011340 21700 21700 21700 21650 788
301 20250313 133700 7941913240 21700 21650 21700 21650 403
302 20250313 133600 7933175590 21650 21650 21700 21650 234
303 20250313 133500 7928105590 21650 21700 21700 21650 477
304 20250313 133400 7917755140 21700 21700 21700 21700 187
305 20250313 133300 7913697240 21700 21650 21700 21650 109
306 20250313 133200 7911332340 21650 21700 21700 21650 1625
307 20250313 133100 7876125440 21650 21750 21750 21650 1154
308 20250313 133000 7851102540 21750 21750 21750 21700 546
309 20250313 132900 7839237090 21750 21800 21800 21750 2900
310 20250313 132800 7776069640 21800 21850 21850 21800 699
311 20250313 132700 7760798365 21800 21850 21850 21800 129
312 20250313 132600 7757980065 21850 21800 21850 21800 2459
313 20250313 132500 7704301215 21750 21800 21800 21750 378
314 20250313 132400 7696068465 21800 21825 21850 21750 1810
315 20250313 132300 7656618740 21850 21750 21850 21750 2251
316 20250313 132200 7607568390 21750 21750 21750 21700 770
317 20250313 132100 7590826240 21800 21800 21800 21750 297
318 20250313 132000 7584359490 21750 21650 21750 21650 2431
319 20250313 131900 7531597040 21650 21600 21700 21600 2447
320 20250313 131800 7478621090 21600 21650 21650 21600 481
321 20250313 131700 7468220540 21650 21650 21700 21650 919
322 20250313 131600 7448317940 21650 21650 21650 21650 99
323 20250313 131500 7446174590 21600 21600 21650 21600 290
324 20250313 131400 7439903390 21600 21600 21650 21600 607
325 20250313 131300 7426788390 21650 21650 21650 21600 224
326 20250313 131200 7421939790 21650 21650 21650 21650 152
327 20250313 131100 7418648990 21650 21650 21650 21600 163
328 20250313 131000 7415122590 21650 21500 21650 21500 2055
329 20250313 130900 7370703840 21550 21500 21550 21500 100
330 20250313 130800 7368552890 21500 21500 21550 21500 526
331 20250313 130700 7357234740 21550 21550 21550 21450 908
332 20250313 130600 7337714290 21500 21650 21650 21500 1210
333 20250313 130500 7311628490 21700 21775 21775 21650 4296
334 20250313 130400 7218310715 21750 21750 21750 21650 2840
335 20250313 130300 7156640715 21750 21700 21750 21700 1961
336 20250313 130200 7114064465 21650 21650 21700 21550 1396
337 20250313 130100 7083866565 21650 21500 21650 21500 370
338 20250313 130000 7075890065 21525 21550 21600 21525 1659
339 20250313 125900 7040137190 21550 21550 21550 21500 232
340 20250313 125800 7035140440 21550 21400 21550 21400 342
341 20250313 125700 7027787740 21400 21525 21550 21400 1491
342 20250313 125600 6995790165 21525 21500 21525 21500 45
343 20250313 125500 6994821690 21500 21500 21600 21500 1198
344 20250313 125400 6969056140 21550 21500 21550 21500 183
345 20250313 125300 6965113940 21500 21550 21550 21500 43
346 20250313 125200 6964189190 21550 21550 21550 21500 971
347 20250313 125100 6943269790 21550 21550 21550 21500 221
348 20250313 125000 6938512090 21500 21500 21550 21500 141
349 20250313 124900 6935480490 21500 21500 21550 21500 947
350 20250313 124800 6915118540 21500 21500 21500 21450 63
351 20250313 124700 6913765590 21500 21450 21500 21450 358
352 20250313 124600 6906086140 21450 21450 21450 21450 773
353 20250313 124500 6889505290 21450 21400 21450 21400 457
354 20250313 124400 6879724165 21400 21450 21450 21400 403
355 20250313 124300 6871097365 21450 21400 21450 21400 166
356 20250313 124200 6867542165 21400 21450 21450 21400 99
357 20250313 124100 6865421965 21450 21500 21500 21450 1032
358 20250313 124000 6843284065 21500 21500 21500 21450 184
359 20250313 123900 6839332990 21500 21500 21500 21500 5
360 20250313 123800 6839225490 21500 21450 21500 21400 1479
361 20250313 123700 6807511790 21450 21550 21550 21450 433
362 20250313 123600 6798200340 21550 21500 21550 21500 103
363 20250313 123500 6795985740 21500 21550 21550 21500 86
364 20250313 123400 6794132890 21500 21550 21550 21500 37
365 20250313 123300 6793335640 21550 21500 21550 21500 100
366 20250313 123200 6791183265 21500 21550 21550 21500 221
367 20250313 123100 6786421765 21500 21500 21500 21500 667
368 20250313 123000 6772081265 21450 21500 21500 21450 377
369 20250313 122900 6763992315 21500 21550 21550 21450 1573
370 20250313 122800 6730170965 21550 21550 21600 21500 2162
371 20250313 122700 6683584665 21650 21650 21650 21650 132
372 20250313 122600 6680726865 21650 21600 21650 21600 269
373 20250313 122500 6674912365 21600 21650 21650 21600 520
374 20250313 122400 6663654515 21650 21600 21650 21600 150
375 20250313 122300 6660413265 21650 21650 21650 21600 133
376 20250313 122200 6657535315 21650 21650 21650 21600 164
377 20250313 122100 6653992565 21650 21600 21650 21600 278
378 20250313 122000 6647983915 21600 21650 21650 21600 298
379 20250313 121900 6641543115 21650 21650 21700 21650 334
380 20250313 121800 6634310415 21650 21650 21650 21600 1428
381 20250313 121700 6603399265 21600 21600 21650 21600 81
382 20250313 121600 6601648415 21650 21650 21650 21650 417
383 20250313 121500 6592620365 21650 21600 21650 21550 1006
384 20250313 121400 6570889465 21600 21600 21600 21600 26
385 20250313 121300 6570327865 21600 21600 21600 21600 120
386 20250313 121200 6567735865 21600 21600 21600 21550 103
387 20250313 121100 6565511965 21600 21550 21600 21550 79
388 20250313 121000 6563809065 21550 21550 21550 21550 285
389 20250313 120900 6557667315 21550 21575 21575 21500 1145
390 20250313 120800 6532982565 21550 21500 21550 21500 508
391 20250313 120700 6522038715 21500 21525 21550 21500 133
392 20250313 120600 6519175565 21500 21500 21550 21500 1677
393 20250313 120500 6483119815 21500 21550 21550 21500 46
394 20250313 120400 6482129065 21550 21550 21550 21500 664
395 20250313 120300 6467820915 21600 21600 21600 21600 25
396 20250313 120200 6467280915 21600 21600 21600 21600 45
397 20250313 120100 6466308915 21600 21600 21600 21550 197
398 20250313 120000 6462054315 21550 21600 21600 21500 1740
399 20250313 115900 6424557115 21600 21600 21600 21550 37
400 20250313 115800 6423758215 21600 21600 21600 21550 201
401 20250313 115700 6419422615 21550 21550 21600 21550 27
402 20250313 115600 6418840515 21600 21600 21600 21550 302
403 20250313 115500 6412328615 21550 21550 21600 21550 1197
404 20250313 115400 6386523465 21600 21600 21600 21600 90
405 20250313 115300 6384579465 21600 21600 21600 21550 1138
406 20250313 115200 6359998715 21600 21650 21650 21600 1760
407 20250313 115100 6321981415 21650 21600 21650 21600 373
408 20250313 115000 6313923315 21650 21650 21650 21600 609
409 20250313 114900 6300740465 21650 21650 21650 21650 25
410 20250313 114800 6300199215 21600 21600 21650 21600 345
411 20250313 114700 6292744215 21600 21650 21650 21600 429
412 20250313 114600 6283473665 21650 21700 21700 21650 195
413 20250313 114500 6279251815 21700 21700 21700 21650 177
414 20250313 114400 6275410965 21650 21650 21650 21650 156
415 20250313 114300 6272033565 21650 21650 21650 21650 681
416 20250313 114200 6257289915 21700 21700 21700 21650 133
417 20250313 114100 6254404065 21700 21650 21700 21650 6
418 20250313 114000 6254274015 21700 21700 21700 21650 383
419 20250313 113900 6245980515 21650 21750 21750 21650 426
420 20250313 113800 6236746165 21750 21650 21750 21650 579
421 20250313 113700 6224180715 21700 21700 21700 21600 256
422 20250313 113600 6218635915 21700 21700 21700 21700 62
423 20250313 113500 6217290515 21650 21650 21650 21600 1287
424 20250313 113400 6189477365 21600 21650 21700 21600 314
425 20250313 113300 6182681815 21650 21600 21650 21600 813
426 20250313 113200 6165112315 21650 21700 21700 21600 1195
427 20250313 113100 6139242615 21700 21700 21700 21650 153
428 20250313 113000 6135923315 21700 21700 21700 21650 153
429 20250313 112900 6132606765 21700 21700 21750 21650 1822
430 20250313 112800 6093072115 21700 21750 21750 21700 1441
431 20250313 112700 6061730465 21800 21750 21800 21750 774
432 20250313 112600 6044894065 21750 21800 21850 21750 2149
433 20250313 112500 5998045365 21800 21800 21800 21800 238
434 20250313 112400 5992856965 21800 21775 21800 21775 233
435 20250313 112300 5987778490 21800 21850 21850 21775 378
436 20250313 112200 5979537090 21850 21800 21850 21800 546
437 20250313 112100 5967633690 21800 21700 21850 21700 1915
438 20250313 112000 5925921640 21750 21750 21750 21750 32
439 20250313 111900 5925225640 21750 21850 21850 21700 2088
440 20250313 111800 5879832690 21850 21750 21850 21750 515
441 20250313 111700 5868605290 21800 21850 21850 21800 574
442 20250313 111600 5856089440 21850 21800 21850 21750 1694
443 20250313 111500 5819142490 21800 21750 21800 21750 764
444 20250313 111400 5802517140 21750 21700 21800 21700 814
445 20250313 111300 5784819340 21750 21750 21750 21750 27
446 20250313 111200 5784232090 21700 21750 21750 21700 490
447 20250313 111100 5773578540 21700 21800 21800 21700 2419
448 20250313 111000 5721023340 21800 21750 21800 21700 336
449 20250313 110900 5713711640 21750 21850 21850 21700 1833
450 20250313 110800 5673879240 21800 21750 21850 21750 2016
451 20250313 110700 5629968040 21800 21850 21850 21800 617
452 20250313 110600 5616516040 21850 21850 21850 21800 355
453 20250313 110500 5608761790 21850 21700 21850 21700 9174
454 20250313 110400 5408853840 21700 21600 21700 21600 3144
455 20250313 110300 5340811690 21550 21600 21600 21550 345
456 20250313 110200 5333372890 21550 21600 21600 21500 199
457 20250313 110100 5329085340 21600 21500 21600 21500 1195
458 20250313 110000 5303338590 21550 21575 21600 21500 1425
459 20250313 105900 5272637440 21600 21550 21600 21550 331
460 20250313 105800 5265500940 21600 21650 21700 21600 1400
461 20250313 105700 5235233590 21650 21675 21700 21650 1007
462 20250313 105600 5213409890 21650 21650 21675 21650 67
463 20250313 105500 5211958715 21650 21650 21700 21650 93
464 20250313 105400 5209945165 21700 21700 21700 21650 94
465 20250313 105300 5207905865 21700 21700 21700 21650 462
466 20250313 105200 5197889615 21650 21700 21700 21600 32
467 20250313 105100 5197195865 21700 21650 21700 21650 273
468 20250313 105000 5191273615 21650 21650 21700 21650 83
469 20250313 104900 5189476265 21650 21650 21650 21600 165
470 20250313 104800 5185905065 21650 21650 21650 21650 1046
471 20250313 104700 5163259165 21650 21600 21650 21600 50
472 20250313 104600 5162177865 21600 21650 21650 21550 738
473 20250313 104500 5146202365 21550 21650 21650 21550 70
474 20250313 104400 5144691265 21550 21700 21700 21550 1840
475 20250313 104300 5104922615 21650 21650 21700 21600 1468
476 20250313 104200 5073150765 21650 21725 21750 21650 3871
477 20250313 104100 4989149840 21700 21725 21725 21700 15
478 20250313 104000 4988824240 21700 21750 21750 21650 1406
479 20250313 103900 4958313190 21750 21700 21750 21650 855
480 20250313 103800 4939735340 21700 21700 21700 21650 1683
481 20250313 103700 4903262140 21700 21650 21700 21650 714
482 20250313 103600 4887770090 21700 21650 21700 21650 1078
483 20250313 103500 4864415740 21650 21600 21700 21550 1739
484 20250313 103400 4826796040 21600 21550 21600 21550 809
485 20250313 103300 4809321690 21550 21600 21600 21550 675
486 20250313 103200 4794771690 21600 21600 21600 21550 352
487 20250313 103100 4787169190 21600 21650 21650 21600 459
488 20250313 103000 4777250640 21600 21600 21650 21550 1047
489 20250313 102900 4754634390 21600 21550 21600 21550 402
490 20250313 102800 4745967990 21550 21550 21600 21550 1141
491 20250313 102700 4721378140 21550 21600 21600 21550 953
492 20250313 102600 4700835415 21600 21550 21600 21550 129
493 20250313 102500 4698049865 21550 21600 21600 21550 443
494 20250313 102400 4688486765 21550 21600 21600 21550 278
495 20250313 102300 4682482165 21600 21600 21600 21600 91
496 20250313 102200 4680516565 21600 21550 21600 21550 1529
497 20250313 102100 4647563465 21550 21500 21550 21450 631
498 20250313 102000 4633977015 21500 21450 21500 21450 248
499 20250313 101900 4628651415 21450 21500 21500 21400 490
500 20250313 101800 4618149965 21500 21500 21500 21400 320
501 20250313 101700 4611282365 21500 21550 21550 21450 1060
502 20250313 101600 4588498015 21500 21500 21550 21500 1424
503 20250313 101500 4557873465 21500 21350 21500 21350 602
504 20250313 101400 4544979165 21350 21450 21500 21350 509
505 20250313 101300 4534091415 21500 21300 21500 21200 2621
506 20250313 101200 4478042215 21350 21300 21400 21200 1878
507 20250313 101100 4438022215 21350 21300 21400 21300 2670
508 20250313 101000 4381031365 21350 21400 21400 21300 1855
509 20250313 100900 4341454965 21400 21500 21550 21350 867
510 20250313 100800 4322865940 21475 21500 21500 21450 314
511 20250313 100700 4316121915 21500 21550 21550 21400 1035
512 20250313 100600 4293883540 21575 21550 21600 21500 1372
513 20250313 100500 4264308190 21550 21600 21600 21550 1198
514 20250313 100400 4238459140 21600 21550 21600 21500 1038
515 20250313 100300 4216082890 21600 21675 21750 21600 3295
516 20250313 100200 4144734215 21650 21650 21750 21600 4329
517 20250313 100100 4050958190 21650 21600 21650 21500 361
518 20250313 100000 4043162090 21600 21600 21650 21550 2662
519 20250313 095900 3985675940 21600 21550 21600 21450 2380
520 20250313 095800 3934382715 21500 21325 21500 21300 2351
521 20250313 095700 3884099315 21350 21300 21350 21250 1363
522 20250313 095600 3855064365 21300 21350 21350 21300 473
523 20250313 095500 3844978015 21350 21350 21400 21300 1274
524 20250313 095400 3817784915 21350 21400 21450 21200 1950
525 20250313 095300 3776232765 21450 21500 21550 21450 2034
526 20250313 095200 3732532715 21500 21500 21550 21450 1841
527 20250313 095100 3692946590 21400 21400 21500 21250 3114
528 20250313 095000 3626487790 21500 21450 21600 20900 10648
529 20250313 094900 3399319290 21500 21450 21500 21450 6308
530 20250313 094800 3263720940 21500 21400 21500 21350 2853
531 20250313 094700 3202611640 21400 21450 21450 21350 3418
532 20250313 094600 3129375590 21400 21450 21450 21350 3565
533 20250313 094500 3053158240 21450 21200 21450 21200 4933
534 20250313 094400 2947834715 21200 21250 21350 21200 6474
535 20250313 094300 2810143515 21250 21200 21350 21200 4149
536 20250313 094200 2721839415 21150 21100 21200 21100 1969
537 20250313 094100 2680211815 21150 21300 21350 21050 6673
538 20250313 094000 2538573465 21300 21200 21300 21200 4077
539 20250313 093900 2451840415 21200 21050 21250 21050 3936
540 20250313 093800 2368544265 21050 21100 21100 21000 3110
541 20250313 093700 2303000165 21050 20925 21100 20900 6362
542 20250313 093600 2169424340 20950 20900 20950 20900 404
543 20250313 093500 2160961240 20950 20950 21000 20950 1898
544 20250313 093400 2121138815 21000 20900 21000 20900 1851
545 20250313 093300 2082387665 20900 20875 20950 20850 1961
546 20250313 093200 2041414215 20900 20750 20900 20700 3398
547 20250313 093100 1970840665 20700 20800 20800 20700 485
548 20250313 093000 1960774040 20750 20800 20850 20750 5649
549 20250313 092900 1843282190 20750 20800 20850 20750 646
550 20250313 092800 1829850940 20800 20750 20850 20750 1433
551 20250313 092700 1800089490 20750 20850 20850 20750 1463
552 20250313 092600 1769716040 20800 20700 20950 20650 5594
553 20250313 092500 1653473690 20650 20600 20650 20600 1812
554 20250313 092400 1616057590 20650 20575 20650 20550 2120
555 20250313 092300 1572371965 20550 20600 20650 20550 1608
556 20250313 092200 1539252915 20625 20550 20650 20500 413
557 20250313 092100 1530742815 20600 20550 20650 20500 445
558 20250313 092000 1521579965 20550 20450 20550 20400 2343
559 20250313 091900 1473561090 20450 20400 20500 20325 1091
560 20250313 091800 1451303115 20400 20400 20450 20400 226
561 20250313 091700 1446691815 20350 20200 20450 20100 3730
562 20250313 091600 1371028415 20200 20300 20400 20200 1613
563 20250313 091500 1338306465 20300 20400 20400 20300 137
564 20250313 091400 1335524665 20400 20200 20400 20200 1215
565 20250313 091300 1310836415 20100 20525 20525 20100 4556
566 20250313 091200 1218055490 20550 20500 20600 20500 1082
567 20250313 091100 1195815840 20550 20750 20750 20550 4204
568 20250313 091000 1109124640 20750 20550 20850 20550 9170
569 20250313 090900 919113815 20600 20500 20600 20400 2823
570 20250313 090800 861326965 20500 20500 20500 20400 1584
571 20250313 090700 828926865 20500 20600 20600 20450 2508
572 20250313 090600 777463790 20550 20600 20750 20500 3664
573 20250313 090500 701798540 20600 20600 20650 20500 7170
574 20250313 090400 554225965 20650 20550 20700 20500 4061
575 20250313 090300 470552315 20500 20250 20650 20200 8771
576 20250313 090200 291042815 20250 20300 20300 20000 3683
577 20250313 090100 216594265 20250 19890 20300 19850 8227
578 20250313 090000 51119910 19830 19950 19950 19820 2572

1
002020/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,12626426,0,239397036960,0.00
20250310,0,12626426,0,235861637680,0.00
20250307,0,12626426,0,234851523600,0.00
20250306,0,12626426,0,227401932260,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 12626426 0 239397036960 0.00
3 20250310 0 12626426 0 235861637680 0.00
4 20250307 0 12626426 0 234851523600 0.00
5 20250306 0 12626426 0 227401932260 0.00