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

592
007340/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185000,1757708550,20850,20850,20850,20850,8511
20250313,184900,1757708550,20850,20850,20850,20850,0
20250313,184800,1757708550,20850,20850,20850,20850,0
20250313,184700,1757708550,20850,20850,20850,20850,0
20250313,184600,1757708550,20850,20850,20850,20850,0
20250313,184500,1757708550,20850,20850,20850,20850,0
20250313,184400,1757708550,20850,20850,20850,20850,0
20250313,184300,1757708550,20850,20850,20850,20850,0
20250313,184200,1757708550,20850,20850,20850,20850,0
20250313,184100,1757708550,20850,20850,20850,20850,0
20250313,184000,1757708550,20850,20850,20850,20850,0
20250313,183900,1757708550,20850,20850,20850,20850,0
20250313,183800,1757708550,20850,20850,20850,20850,0
20250313,183700,1757708550,20850,20850,20850,20850,0
20250313,183600,1757708550,20850,20850,20850,20850,0
20250313,183500,1757708550,20850,20850,20850,20850,0
20250313,183400,1757708550,20850,20850,20850,20850,0
20250313,183300,1757708550,20850,20850,20850,20850,0
20250313,183200,1757708550,20850,20850,20850,20850,0
20250313,183100,1757708550,20850,20850,20850,20850,0
20250313,183000,1757708550,20850,20850,20850,20850,0
20250313,182900,1757708550,20850,20850,20850,20850,0
20250313,182800,1757708550,20850,20850,20850,20850,0
20250313,182700,1757708550,20850,20850,20850,20850,0
20250313,182600,1757708550,20850,20850,20850,20850,0
20250313,182500,1757708550,20850,20850,20850,20850,0
20250313,182400,1757708550,20850,20850,20850,20850,0
20250313,182300,1757708550,20850,20850,20850,20850,0
20250313,182200,1757708550,20850,20850,20850,20850,0
20250313,182100,1757708550,20850,20850,20850,20850,0
20250313,182000,1757708550,20850,20850,20850,20850,8511
20250313,181900,1757708550,20850,20850,20850,20850,0
20250313,181800,1757708550,20850,20850,20850,20850,0
20250313,181700,1757708550,20850,20850,20850,20850,0
20250313,181600,1757708550,20850,20850,20850,20850,0
20250313,181500,1757708550,20850,20850,20850,20850,0
20250313,181400,1757708550,20850,20850,20850,20850,0
20250313,181300,1757708550,20850,20850,20850,20850,0
20250313,181200,1757708550,20850,20850,20850,20850,0
20250313,181100,1757708550,20850,20850,20850,20850,0
20250313,181000,1757708550,20850,20850,20850,20850,0
20250313,180900,1757708550,20850,20850,20850,20850,0
20250313,180800,1757708550,20850,20850,20850,20850,0
20250313,180700,1757708550,20850,20850,20850,20850,0
20250313,180600,1757708550,20850,20850,20850,20850,0
20250313,180500,1757708550,20850,20850,20850,20850,0
20250313,180400,1757708550,20850,20850,20850,20850,0
20250313,180300,1757708550,20850,20850,20850,20850,0
20250313,180200,1757708550,20850,20850,20850,20850,0
20250313,180100,1757708550,20850,20850,20850,20850,0
20250313,180000,1757708550,20850,20850,20850,20850,0
20250313,175900,1757708550,20850,20850,20850,20850,0
20250313,175800,1757708550,20850,20850,20850,20850,0
20250313,175700,1757708550,20850,20850,20850,20850,0
20250313,175600,1757708550,20850,20850,20850,20850,0
20250313,175500,1757708550,20850,20850,20850,20850,0
20250313,175400,1757708550,20850,20850,20850,20850,0
20250313,175300,1757708550,20850,20850,20850,20850,0
20250313,175200,1757708550,20850,20850,20850,20850,0
20250313,175100,1757708550,20850,20850,20850,20850,0
20250313,175000,1757708550,20850,20850,20850,20850,8511
20250313,174900,1757708550,20850,20850,20850,20850,0
20250313,174800,1757708550,20850,20850,20850,20850,0
20250313,174700,1757708550,20850,20850,20850,20850,0
20250313,174600,1757708550,20850,20850,20850,20850,0
20250313,174500,1757708550,20850,20850,20850,20850,0
20250313,174400,1757708550,20850,20850,20850,20850,0
20250313,174300,1757708550,20850,20850,20850,20850,0
20250313,174200,1757708550,20850,20850,20850,20850,0
20250313,174100,1757708550,20850,20850,20850,20850,0
20250313,174000,1757708550,20850,20850,20850,20850,0
20250313,173900,1757708550,20850,20850,20850,20850,0
20250313,173800,1757708550,20850,20850,20850,20850,0
20250313,173700,1757708550,20850,20850,20850,20850,0
20250313,173600,1757708550,20850,20850,20850,20850,0
20250313,173500,1757708550,20850,20850,20850,20850,0
20250313,173400,1757708550,20850,20850,20850,20850,0
20250313,173300,1757708550,20850,20850,20850,20850,0
20250313,173200,1757708550,20850,20850,20850,20850,0
20250313,173100,1757708550,20850,20850,20850,20850,0
20250313,173000,1757708550,20850,20850,20850,20850,0
20250313,172900,1757708550,20850,20850,20850,20850,0
20250313,172800,1757708550,20850,20850,20850,20850,0
20250313,172700,1757708550,20850,20850,20850,20850,0
20250313,172600,1757708550,20850,20850,20850,20850,0
20250313,172500,1757708550,20850,20850,20850,20850,0
20250313,172400,1757708550,20850,20850,20850,20850,0
20250313,172300,1757708550,20850,20850,20850,20850,0
20250313,172200,1757708550,20850,20850,20850,20850,0
20250313,172100,1757708550,20850,20850,20850,20850,0
20250313,172000,1757708550,20850,20850,20850,20850,8511
20250313,171900,1757708550,20850,20850,20850,20850,0
20250313,171800,1757708550,20850,20850,20850,20850,0
20250313,171700,1757708550,20850,20850,20850,20850,0
20250313,171600,1757708550,20850,20850,20850,20850,0
20250313,171500,1757708550,20850,20850,20850,20850,0
20250313,171400,1757708550,20850,20850,20850,20850,0
20250313,171300,1757708550,20850,20850,20850,20850,0
20250313,171200,1757708550,20850,20850,20850,20850,0
20250313,171100,1757708550,20850,20850,20850,20850,0
20250313,171000,1757708550,20850,20850,20850,20850,0
20250313,170900,1757708550,20850,20850,20850,20850,0
20250313,170800,1757708550,20850,20850,20850,20850,0
20250313,170700,1757708550,20850,20850,20850,20850,0
20250313,170600,1757708550,20850,20850,20850,20850,0
20250313,170500,1757708550,20850,20850,20850,20850,0
20250313,170400,1757708550,20850,20850,20850,20850,0
20250313,170300,1757708550,20850,20850,20850,20850,0
20250313,170200,1757708550,20850,20850,20850,20850,0
20250313,170100,1757708550,20850,20850,20850,20850,0
20250313,170000,1757708550,20850,20850,20850,20850,0
20250313,165900,1757708550,20850,20850,20850,20850,0
20250313,165800,1757708550,20850,20850,20850,20850,0
20250313,165700,1757708550,20850,20850,20850,20850,0
20250313,165600,1757708550,20850,20850,20850,20850,0
20250313,165500,1757708550,20850,20850,20850,20850,0
20250313,165400,1757708550,20850,20850,20850,20850,0
20250313,165300,1757708550,20850,20850,20850,20850,0
20250313,165200,1757708550,20850,20850,20850,20850,0
20250313,165100,1757708550,20850,20850,20850,20850,0
20250313,165000,1757708550,20850,20850,20850,20850,8511
20250313,164900,1757708550,20850,20850,20850,20850,0
20250313,164800,1757708550,20850,20850,20850,20850,0
20250313,164700,1757708550,20850,20850,20850,20850,0
20250313,164600,1757708550,20850,20850,20850,20850,0
20250313,164500,1757708550,20850,20850,20850,20850,0
20250313,164400,1757708550,20850,20850,20850,20850,0
20250313,164300,1757708550,20850,20850,20850,20850,0
20250313,164200,1757708550,20850,20850,20850,20850,0
20250313,164100,1757708550,20850,20850,20850,20850,0
20250313,164000,1757708550,20850,20850,20850,20850,0
20250313,163900,1757708550,20850,20850,20850,20850,0
20250313,163800,1757708550,20850,20850,20850,20850,0
20250313,163700,1757708550,20850,20850,20850,20850,0
20250313,163600,1757708550,20850,20850,20850,20850,0
20250313,163500,1757708550,20850,20850,20850,20850,0
20250313,163400,1757708550,20850,20850,20850,20850,0
20250313,163300,1757708550,20850,20850,20850,20850,0
20250313,163200,1757708550,20850,20850,20850,20850,0
20250313,163100,1757708550,20850,20850,20850,20850,0
20250313,163000,1757708550,20850,20850,20850,20850,0
20250313,162900,1757708550,20850,20850,20850,20850,0
20250313,162800,1757708550,20850,20850,20850,20850,0
20250313,162700,1757708550,20850,20850,20850,20850,0
20250313,162600,1757708550,20850,20850,20850,20850,0
20250313,162500,1757708550,20850,20850,20850,20850,0
20250313,162400,1757708550,20850,20850,20850,20850,0
20250313,162300,1757708550,20850,20850,20850,20850,0
20250313,162200,1757708550,20850,20850,20850,20850,0
20250313,162100,1757708550,20850,20850,20850,20850,0
20250313,162000,1757708550,20850,20850,20850,20850,8511
20250313,161900,1757708550,20850,20850,20850,20850,0
20250313,161800,1757708550,20850,20850,20850,20850,0
20250313,161700,1757708550,20850,20850,20850,20850,0
20250313,161600,1757708550,20850,20850,20850,20850,0
20250313,161500,1757708550,20850,20850,20850,20850,0
20250313,161400,1757708550,20850,20850,20850,20850,0
20250313,161300,1757708550,20850,20850,20850,20850,0
20250313,161200,1757708550,20850,20850,20850,20850,0
20250313,161100,1757708550,20850,20850,20850,20850,0
20250313,161000,1757708550,20850,20850,20850,20850,0
20250313,160900,1757708550,20850,20850,20850,20850,0
20250313,160800,1757708550,20850,20850,20850,20850,0
20250313,160700,1757708550,20850,20850,20850,20850,0
20250313,160600,1757708550,20850,20850,20850,20850,0
20250313,160500,1757708550,20850,20850,20850,20850,0
20250313,160400,1757708550,20850,20850,20850,20850,0
20250313,160300,1757708550,20850,20850,20850,20850,0
20250313,160200,1757708550,20850,20850,20850,20850,0
20250313,160100,1757708550,20850,20850,20850,20850,0
20250313,160000,1757708550,20850,20850,20850,20850,0
20250313,155900,1757708550,20850,20850,20850,20850,0
20250313,155800,1757708550,20850,20850,20850,20850,0
20250313,155700,1757708550,20850,20850,20850,20850,0
20250313,155600,1757708550,20850,20850,20850,20850,0
20250313,155500,1757708550,20850,20850,20850,20850,0
20250313,155400,1757708550,20850,20850,20850,20850,0
20250313,155300,1757708550,20850,20850,20850,20850,0
20250313,155200,1757708550,20850,20850,20850,20850,0
20250313,155100,1757708550,20850,20850,20850,20850,0
20250313,155000,1757708550,20850,20850,20850,20850,8511
20250313,154900,1757708550,20850,20850,20850,20850,0
20250313,154800,1757708550,20850,20850,20850,20850,0
20250313,154700,1757708550,20850,20850,20850,20850,0
20250313,154600,1757708550,20850,20850,20850,20850,0
20250313,154500,1757708550,20850,20850,20850,20850,0
20250313,154400,1757708550,20850,20850,20850,20850,0
20250313,154300,1757708550,20850,20850,20850,20850,0
20250313,154200,1757708550,20850,20850,20850,20850,0
20250313,154100,1757708550,20850,20850,20850,20850,0
20250313,154000,1757708550,20850,20850,20850,20850,0
20250313,153900,1757708550,20850,20850,20850,20850,0
20250313,153800,1757708550,20850,20850,20850,20850,0
20250313,153700,1757708550,20850,20850,20850,20850,0
20250313,153600,1757708550,20850,20850,20850,20850,0
20250313,153500,1757708550,20850,20850,20850,20850,0
20250313,153400,1757708550,20850,20850,20850,20850,0
20250313,153300,1757708550,20850,20850,20850,20850,0
20250313,153200,1757708550,20850,20850,20850,20850,0
20250313,153100,1757708550,20850,20850,20850,20850,0
20250313,153000,1757708550,20850,20850,20850,20850,8511
20250313,152900,1580254200,20750,20750,20750,20750,0
20250313,152800,1580254200,20750,20750,20750,20750,0
20250313,152700,1580254200,20750,20750,20750,20750,0
20250313,152600,1580254200,20750,20750,20750,20750,0
20250313,152500,1580254200,20750,20750,20750,20750,0
20250313,152400,1580254200,20750,20750,20750,20750,0
20250313,152300,1580254200,20750,20750,20750,20750,0
20250313,152200,1580254200,20750,20750,20750,20750,0
20250313,152100,1580254200,20750,20750,20750,20750,0
20250313,152000,1580254200,20750,20750,20750,20750,0
20250313,151900,1580254200,20750,20750,20750,20700,299
20250313,151800,1574059950,20700,20750,20750,20700,533
20250313,151700,1563012500,20750,20700,20750,20700,651
20250313,151600,1549521950,20750,20750,20800,20700,267
20250313,151500,1543985225,20700,20800,20800,20700,192
20250313,151400,1540006925,20750,20700,20750,20700,436
20250313,151300,1530962775,20750,20750,20800,20700,1254
20250313,151200,1504940075,20750,20800,20800,20750,127
20250313,151100,1502304375,20750,20800,20800,20750,9
20250313,151000,1502117325,20750,20750,20800,20750,47
20250313,150900,1501141775,20800,20800,20800,20800,447
20250313,150800,1491844175,20800,20850,20850,20800,12
20250313,150700,1491594375,20800,20800,20850,20800,125
20250313,150600,1488994175,20850,20850,20850,20850,40
20250313,150500,1488160175,20800,20850,20850,20800,62
20250313,150400,1486870375,20800,20850,20850,20800,116
20250313,150300,1484452225,20900,20900,20900,20900,4
20250313,150200,1484368625,20850,20900,20900,20850,37
20250313,150100,1483596825,20850,20850,20850,20850,86
20250313,150000,1481803725,20900,20850,20900,20850,10
20250313,145900,1481595075,20850,20850,20900,20850,959
20250313,145800,1461590125,20850,20900,20950,20850,129
20250313,145700,1458894925,20900,20950,20950,20900,5
20250313,145600,1458790225,20950,20900,20950,20900,85
20250313,145500,1457013475,20900,20900,20950,20900,8
20250313,145400,1456846075,20900,20900,20950,20900,137
20250313,145300,1453982575,20900,20950,20950,20900,131
20250313,145200,1451244425,20900,20900,20950,20900,387
20250313,145100,1443150725,20950,20900,20950,20900,24
20250313,145000,1442648925,20900,20900,20950,20900,32
20250313,144900,1441979975,20900,20950,20950,20900,5
20250313,144800,1441875275,20900,20950,20950,20900,340
20250313,144700,1434753675,20900,20950,20950,20900,99
20250313,144600,1432681125,20950,20950,21000,20950,63
20250313,144500,1431361075,21000,20950,21000,20950,26
20250313,144400,1430816175,20950,21000,21000,20950,100
20250313,144300,1428720975,20950,20950,21000,20950,56
20250313,144200,1427546825,20950,20950,21000,20950,27
20250313,144100,1426980975,20950,20950,21000,20950,9
20250313,144000,1426792275,20950,20950,21000,20950,117
20250313,143900,1424340925,20950,20950,21000,20950,14
20250313,143800,1424047475,20950,20950,21000,20950,14
20250313,143700,1423753975,21000,21000,21000,21000,8
20250313,143600,1423585975,21000,21000,21000,21000,8
20250313,143500,1423417975,21000,21000,21000,21000,14
20250313,143400,1423123975,21000,21000,21000,21000,63
20250313,143300,1421800975,21000,20950,21000,20950,385
20250313,143200,1413727725,20950,20950,20950,20950,0
20250313,143100,1413727725,20950,20850,20950,20850,400
20250313,143000,1405367525,20850,20850,20850,20850,21
20250313,142900,1404929675,20850,20850,20900,20850,148
20250313,142800,1401843575,20850,20900,20950,20850,74
20250313,142700,1400298175,20900,20900,20950,20900,85
20250313,142600,1398521475,20900,20900,20950,20900,127
20250313,142500,1395866975,20900,20900,20900,20900,77
20250313,142400,1394257675,20900,20900,20950,20900,108
20250313,142300,1392000125,20900,20900,20950,20900,42
20250313,142200,1391122125,20900,20950,20950,20900,50
20250313,142100,1390076925,20900,20900,20900,20900,54
20250313,142000,1388948325,20950,20900,20950,20900,50
20250313,141900,1387903175,20900,20950,20950,20900,41
20250313,141800,1387046025,20900,20950,20950,20900,50
20250313,141700,1386000825,20900,20900,20900,20900,35
20250313,141600,1385269325,20950,20900,20950,20900,44
20250313,141500,1384349525,20900,20850,20900,20850,87
20250313,141400,1382533425,20850,20900,20900,20850,40
20250313,141300,1381699175,20850,20900,20900,20850,47
20250313,141200,1380719025,20850,20850,20850,20850,44
20250313,141100,1379801625,20850,20850,20900,20850,69
20250313,141000,1378361325,20850,20900,20950,20850,90
20250313,140900,1376480225,20900,20900,20950,20900,35
20250313,140800,1375748525,20900,20900,20900,20900,88
20250313,140700,1373909325,20900,20850,20950,20850,256
20250313,140600,1368559425,20850,20800,20900,20800,410
20250313,140500,1360012525,20800,20800,20850,20800,59
20250313,140400,1358785125,20800,20850,20850,20800,63
20250313,140300,1357474525,20800,20800,20800,20800,42
20250313,140200,1356600925,20800,20800,20800,20800,52
20250313,140100,1355519325,20800,20800,20850,20800,52
20250313,140000,1354437575,20800,20850,20900,20750,311
20250313,135900,1347966475,20850,20850,20850,20850,38
20250313,135800,1347174175,20850,20850,20900,20850,44
20250313,135700,1346256575,20850,20850,20900,20850,48
20250313,135600,1345255575,20850,20800,20850,20800,42
20250313,135500,1344380275,20800,20850,20850,20800,264
20250313,135400,1338882925,20900,20850,20900,20850,45
20250313,135300,1337944475,20850,20850,20900,20850,51
20250313,135200,1336880925,20850,20850,20900,20850,35
20250313,135100,1336151025,20850,20900,20900,20850,51
20250313,135000,1335087475,20850,20850,20850,20850,240
20250313,134900,1330083475,20850,20850,20900,20850,51
20250313,134800,1329019925,20850,20850,20900,20850,33
20250313,134700,1328331675,20850,20800,20900,20800,73
20250313,134600,1326811025,20800,20800,20800,20750,319
20250313,134500,1320179225,20800,20800,20850,20800,59
20250313,134400,1318951775,20850,20800,20850,20800,43
20250313,134300,1318056925,20800,20800,20800,20800,41
20250313,134200,1317204125,20800,20800,20800,20800,43
20250313,134100,1316309725,20800,20850,20950,20800,387
20250313,134000,1308233675,20850,20800,20950,20800,39
20250313,133900,1307421825,20800,20800,21000,20800,42
20250313,133800,1306547425,20800,20850,21050,20800,1749
20250313,133700,1270028475,20850,20800,20900,20800,248
20250313,133600,1264852025,20800,20800,20900,20800,365
20250313,133500,1257246375,20850,20850,20850,20800,240
20250313,133400,1252244575,20800,20850,20850,20800,36
20250313,133300,1251495025,20900,20800,20950,20800,53
20250313,133200,1250390575,20800,20800,20850,20800,54
20250313,133100,1249267125,20800,20850,20900,20800,35
20250313,133000,1248538625,20800,20850,20900,20800,50
20250313,132900,1247495925,20850,20850,20900,20850,37
20250313,132800,1246723975,20900,20850,20900,20850,343
20250313,132700,1239572225,20900,20850,20950,20850,72
20250313,132600,1238070175,20850,20850,20900,20800,45
20250313,132500,1237132725,20850,20850,20900,20850,48
20250313,132400,1236131525,20850,20850,20900,20800,58
20250313,132300,1234921625,20900,20850,20950,20800,503
20250313,132200,1224424475,20850,20850,20900,20850,45
20250313,132100,1223486075,20850,20850,20900,20850,44
20250313,132000,1222568425,20850,20900,20900,20850,45
20250313,131900,1221628825,20950,20850,20950,20850,100
20250313,131800,1219537225,20900,20850,20900,20850,264
20250313,131700,1214032725,20850,20900,20900,20850,26
20250313,131600,1213490575,20900,20900,20900,20900,75
20250313,131500,1211923075,20900,20900,20900,20900,40
20250313,131400,1211087075,20900,20900,20950,20900,53
20250313,131300,1209979225,20950,20900,21000,20850,768
20250313,131200,1193898725,20850,20850,20900,20850,43
20250313,131100,1193002075,20900,20850,20900,20850,51
20250313,131000,1191938625,20850,20850,20900,20850,37
20250313,130900,1191167075,20900,20900,20900,20850,167
20250313,130800,1187680175,20900,20850,20950,20850,870
20250313,130700,1169486675,20850,20800,20900,20800,60
20250313,130600,1168237775,20800,20800,20850,20800,157
20250313,130500,1164972075,20850,20850,20850,20850,113
20250313,130400,1162616025,20850,20850,20900,20850,38
20250313,130300,1161823575,20850,20900,20950,20800,272
20250313,130200,1156135275,20900,20850,20950,20800,683
20250313,130100,1141883225,20950,20800,21050,20700,8106
20250313,130000,973472625,20700,20700,20700,20700,1
20250313,125900,973451925,20800,20800,20800,20650,819
20250313,125800,956488075,20850,20800,20850,20700,1063
20250313,125700,934397525,20800,20850,20900,20600,1328
20250313,125600,906887925,20800,20850,20850,20600,6051
20250313,125500,781358675,20850,21000,21000,20850,1274
20250313,125400,754727275,20950,20950,21000,20950,140
20250313,125300,751793475,20950,20900,21050,20900,1223
20250313,125200,726199925,20950,20950,21000,20900,513
20250313,125100,715455625,20950,20950,20950,20950,0
20250313,125000,715455625,20950,20950,20950,20950,6
20250313,124900,715329925,21000,21000,21050,20950,236
20250313,124800,710375625,20950,20950,20950,20950,6
20250313,124700,710249925,21000,21000,21000,21000,0
20250313,124600,710249925,21000,21000,21050,21000,101
20250313,124500,708128675,21000,21000,21000,21000,0
20250313,124400,708128675,21000,21000,21000,21000,10
20250313,124300,707918675,21000,21000,21000,21000,12
20250313,124200,707666675,21000,21000,21000,21000,0
20250313,124100,707666675,21000,21000,21000,21000,0
20250313,124000,707666675,21000,21000,21000,21000,0
20250313,123900,707666675,21000,21000,21000,21000,0
20250313,123800,707666675,21000,21000,21000,21000,0
20250313,123700,707666675,21000,21000,21000,21000,0
20250313,123600,707666675,21000,21000,21000,21000,0
20250313,123500,707666675,21000,21000,21000,21000,0
20250313,123400,707666675,21000,21000,21000,20950,76
20250313,123300,706073775,21000,21000,21000,21000,99
20250313,123200,703994775,20950,20950,20950,20950,0
20250313,123100,703994775,20950,20950,20950,20950,0
20250313,123000,703994775,20950,20950,20950,20950,37
20250313,122900,703219625,20950,20950,20950,20950,30
20250313,122800,702591125,20950,20950,20950,20950,1
20250313,122700,702570175,20950,20950,20950,20950,13
20250313,122600,702297825,20950,20950,20950,20950,2
20250313,122500,702255925,20950,20950,20950,20950,5
20250313,122400,702151175,20950,20950,20950,20950,0
20250313,122300,702151175,20950,20950,20950,20950,100
20250313,122200,700056175,20950,20950,20950,20900,493
20250313,122100,689731625,20950,20950,20950,20950,170
20250313,122000,686170125,20900,20900,20900,20900,5
20250313,121900,686065625,20900,20900,20900,20900,85
20250313,121800,684289125,20950,20950,21000,20900,380
20250313,121700,676328025,20950,20950,21000,20950,23
20250313,121600,675846125,21000,21000,21050,20950,189
20250313,121500,671879725,21000,21000,21000,21000,0
20250313,121400,671879725,21000,21000,21000,21000,25
20250313,121300,671354725,21000,20950,21000,20950,277
20250313,121200,665540875,20950,20950,20950,20950,16
20250313,121100,665205675,21000,21000,21000,21000,1
20250313,121000,665184675,21000,21000,21000,21000,128
20250313,120900,662496675,21000,21000,21000,21000,11
20250313,120800,662265675,21000,21000,21000,21000,1
20250313,120700,662244675,21000,21000,21000,21000,0
20250313,120600,662244675,21000,20950,21000,20950,49
20250313,120500,661217725,21000,21000,21000,21000,0
20250313,120400,661217725,21000,21000,21000,21000,0
20250313,120300,661217725,21000,21000,21000,21000,1
20250313,120200,661196725,20950,21000,21000,20950,375
20250313,120100,653324875,21000,21100,21100,21000,182
20250313,120000,649495225,21050,21050,21050,21050,4
20250313,115900,649411025,21100,21100,21100,21100,0
20250313,115800,649411025,21100,21100,21100,21100,0
20250313,115700,649411025,21100,21100,21100,21100,0
20250313,115600,649411025,21100,21100,21100,21100,0
20250313,115500,649411025,21100,21050,21100,21050,8
20250313,115400,649242275,21050,21050,21050,21050,31
20250313,115300,648589725,21050,21050,21050,21050,0
20250313,115200,648589725,21050,21050,21050,21050,1
20250313,115100,648568675,21050,21050,21050,21050,0
20250313,115000,648568675,21050,21050,21050,21050,8
20250313,114900,648400275,21050,21050,21050,21050,0
20250313,114800,648400275,21050,21050,21050,21050,139
20250313,114700,645474325,21150,21050,21150,21050,310
20250313,114600,638946275,21050,21000,21050,21000,101
20250313,114500,636824925,21050,21050,21050,21050,0
20250313,114400,636824925,21050,21050,21050,21050,15
20250313,114300,636509175,21050,21050,21050,21050,2
20250313,114200,636467075,21050,21050,21050,21050,6
20250313,114100,636340775,21000,21000,21000,21000,33
20250313,114000,635647775,21000,21000,21000,21000,0
20250313,113900,635647775,21000,21000,21000,21000,162
20250313,113800,632245775,21000,21000,21000,21000,10
20250313,113700,632035775,21000,21000,21000,21000,0
20250313,113600,632035775,21000,21000,21000,21000,0
20250313,113500,632035775,21000,21000,21000,21000,0
20250313,113400,632035775,21000,21000,21000,21000,0
20250313,113300,632035775,21000,21000,21000,21000,1
20250313,113200,632014775,21000,20900,21000,20900,26
20250313,113100,631471275,21050,20900,21050,20900,1449
20250313,113000,601159975,21050,20950,21050,20900,91
20250313,112900,599256025,20900,20900,20900,20900,16
20250313,112800,598921625,21050,21050,21050,21050,0
20250313,112700,598921625,21050,21000,21050,20900,257
20250313,112600,593537725,21100,21100,21100,21100,1
20250313,112500,593516625,21100,21100,21100,21100,1
20250313,112400,593495525,20950,20950,20950,20950,0
20250313,112300,593495525,20950,21050,21100,20900,4900
20250313,112200,490750725,21050,21050,21050,21050,0
20250313,112100,490750725,21050,21050,21050,21050,0
20250313,112000,490750725,21050,21050,21050,21050,0
20250313,111900,490750725,21050,21050,21050,21050,4
20250313,111800,490666525,21050,21050,21050,21050,0
20250313,111700,490666525,21050,21050,21050,21050,0
20250313,111600,490666525,21050,21000,21050,21000,166
20250313,111500,487180075,21050,21050,21050,21050,44
20250313,111400,486253875,21050,21050,21050,21050,4
20250313,111300,486169675,21050,21050,21050,21050,43
20250313,111200,485264525,21100,21100,21100,21100,0
20250313,111100,485264525,21100,21100,21100,21100,0
20250313,111000,485264525,21100,21100,21100,21100,0
20250313,110900,485264525,21100,21050,21100,21000,307
20250313,110800,478811925,21100,21100,21100,21100,0
20250313,110700,478811925,21100,21100,21100,21100,0
20250313,110600,478811925,21100,21100,21100,21100,0
20250313,110500,478811925,21100,21100,21100,21100,0
20250313,110400,478811925,21100,21100,21100,21100,0
20250313,110300,478811925,21100,21050,21100,20950,936
20250313,110200,459146525,21000,21050,21050,21000,4501
20250313,110100,364594375,21100,21100,21100,21100,105
20250313,110000,362378875,21100,21100,21100,21100,35
20250313,105900,361640375,21050,21050,21050,21050,0
20250313,105800,361640375,21050,21050,21050,21050,0
20250313,105700,361640375,21050,21050,21050,21050,0
20250313,105600,361640375,21050,21050,21050,21050,1
20250313,105500,361619325,21100,21100,21100,21100,0
20250313,105400,361619325,21100,21100,21100,21100,0
20250313,105300,361619325,21100,21100,21100,21100,0
20250313,105200,361619325,21100,21100,21100,21100,6
20250313,105100,361492725,21100,21100,21100,21100,0
20250313,105000,361492725,21100,21100,21100,21100,1
20250313,104900,361471625,21100,21100,21100,21100,0
20250313,104800,361471625,21100,21100,21100,21100,10
20250313,104700,361260625,21100,21050,21100,21000,847
20250313,104600,343470225,21050,21050,21050,21050,20
20250313,104500,343049225,21050,21050,21050,21050,0
20250313,104400,343049225,21050,21050,21050,21050,0
20250313,104300,343049225,21050,21050,21050,21050,65
20250313,104200,341680975,21100,21100,21100,21100,15
20250313,104100,341364475,21100,21100,21100,21100,4
20250313,104000,341280075,21050,21100,21150,21050,404
20250313,103900,332763325,21100,21100,21100,21100,163
20250313,103800,329324025,21100,21000,21100,21000,82
20250313,103700,327601825,21000,21050,21050,21000,73
20250313,103600,326065925,21100,21050,21150,21000,355
20250313,103500,318601575,21100,21100,21100,21100,20
20250313,103400,318179575,21100,21100,21100,21100,84
20250313,103300,316407175,21100,21100,21100,21100,1
20250313,103200,316386075,21000,21050,21050,21000,193
20250313,103100,312332175,21050,21050,21050,21000,1545
20250313,103000,279851775,21050,21100,21100,21050,99
20250313,102900,277765175,21100,21050,21200,21050,487
20250313,102800,267506525,21100,21200,21400,21100,3760
20250313,102700,188002825,21400,21400,21400,21400,0
20250313,102600,188002825,21400,21200,21400,21200,42
20250313,102500,187112025,21400,21300,21400,21200,382
20250313,102400,178996375,21300,21300,21300,21300,17
20250313,102300,178634275,21450,21450,21450,21450,2
20250313,102200,178591375,21300,21300,21300,21300,0
20250313,102100,178591375,21300,21300,21300,21300,10
20250313,102000,178378375,21450,21450,21450,21450,0
20250313,101900,178378375,21450,21450,21450,21450,91
20250313,101800,176426425,21250,21250,21250,21250,0
20250313,101700,176426425,21250,21400,21400,21250,227
20250313,101600,171594425,21400,21400,21400,21400,97
20250313,101500,169518625,21400,21400,21400,21400,104
20250313,101400,167293025,21400,21400,21400,21400,0
20250313,101300,167293025,21400,21400,21400,21400,96
20250313,101200,165238625,21400,21400,21400,21400,0
20250313,101100,165238625,21400,21400,21400,21400,10
20250313,101000,165024625,21400,21400,21400,21400,96
20250313,100900,162970225,21300,21300,21400,21300,12
20250313,100800,162714325,21300,21300,21300,21300,5
20250313,100700,162607825,21300,21400,21400,21300,137
20250313,100600,159679925,21350,21350,21400,21300,98
20250313,100500,157590875,21350,21350,21400,21300,25
20250313,100400,157057775,21350,21450,21450,21350,99
20250313,100300,154934325,21450,21450,21450,21450,1
20250313,100200,154912875,21300,21300,21300,21300,1
20250313,100100,154891575,21450,21300,21500,21300,1112
20250313,100000,131184575,21300,21300,21300,21300,0
20250313,095900,131184575,21300,21300,21300,21300,45
20250313,095800,130226075,21500,21450,21500,21450,162
20250313,095700,126746475,21450,21450,21450,21450,0
20250313,095600,126746475,21450,21450,21450,21450,0
20250313,095500,126746475,21450,21450,21450,21450,233
20250313,095400,121748625,21250,21250,21250,21250,0
20250313,095300,121748625,21250,21250,21250,21250,33
20250313,095200,121047375,21300,21400,21450,21300,175
20250313,095100,117298575,21300,21300,21300,21300,0
20250313,095000,117298575,21300,21300,21300,21300,17
20250313,094900,116936475,21400,21400,21400,21400,63
20250313,094800,115588275,21400,21400,21400,21400,0
20250313,094700,115588275,21400,21400,21400,21400,1
20250313,094600,115566875,21400,21400,21400,21325,65
20250313,094500,114176025,21325,21200,21325,21200,19
20250313,094400,113771850,21200,21200,21200,21200,52
20250313,094300,112669450,21200,21400,21400,21200,86
20250313,094200,110831050,21400,21400,21400,21400,2
20250313,094100,110788250,21400,21400,21400,21400,2
20250313,094000,110745450,21400,21350,21400,21350,80
20250313,093900,109034600,21200,21200,21200,21200,2
20250313,093800,108992200,21250,21250,21250,21250,47
20250313,093700,107993450,21250,21200,21450,21200,76
20250313,093600,106365900,21200,21350,21500,21150,313
20250313,093500,99670350,21350,21250,21350,21100,374
20250313,093400,91710600,21150,21150,21250,21150,28
20250313,093300,91118300,21150,21250,21450,21150,287
20250313,093200,85028050,21500,21300,21500,21200,1940
20250313,093100,43430500,21200,21300,21300,21200,9
20250313,093000,43239300,21200,21250,21300,21200,17
20250313,092900,42878000,21300,21250,21350,21100,595
20250313,092800,30308750,21200,21200,21200,21200,1
20250313,092700,30287550,21350,21350,21350,21350,1
20250313,092600,30266200,21350,21200,21350,21200,509
20250313,092500,19472350,21150,21150,21150,21150,0
20250313,092400,19472350,21150,21200,21200,21150,16
20250313,092300,19133900,21150,21150,21150,21150,0
20250313,092200,19133900,21150,21150,21150,21150,0
20250313,092100,19133900,21150,21150,21150,21150,2
20250313,092000,19091600,21100,21200,21200,21100,8
20250313,091900,18922650,21150,21150,21150,21150,1
20250313,091800,18901500,21100,21100,21100,21100,0
20250313,091700,18901500,21100,21150,21150,21100,20
20250313,091600,18479450,21100,21100,21100,21100,7
20250313,091500,18331750,21100,21200,21200,21100,46
20250313,091400,17357950,21200,21200,21200,21200,4
20250313,091300,17273150,21200,21200,21200,21200,0
20250313,091200,17273150,21200,21200,21200,21200,0
20250313,091100,17273150,21200,21200,21200,21200,26
20250313,091000,16721950,21200,21300,21300,21200,92
20250313,090900,14764450,21300,21300,21300,21300,5
20250313,090800,14657950,21300,21200,21300,21200,37
20250313,090700,13871550,21100,21150,21300,21100,166
20250313,090600,10361650,21150,21150,21150,21150,5
20250313,090500,10255900,21100,21300,21300,21100,300
20250313,090400,3897500,21450,21450,21450,21450,0
20250313,090300,3897500,21450,21450,21450,21450,0
20250313,090200,3897500,21450,21450,21450,21450,53
20250313,090100,2760650,21350,21450,21450,21350,50
20250313,090000,1690650,21450,21400,21450,21400,79
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185000 1757708550 20850 20850 20850 20850 8511
3 20250313 184900 1757708550 20850 20850 20850 20850 0
4 20250313 184800 1757708550 20850 20850 20850 20850 0
5 20250313 184700 1757708550 20850 20850 20850 20850 0
6 20250313 184600 1757708550 20850 20850 20850 20850 0
7 20250313 184500 1757708550 20850 20850 20850 20850 0
8 20250313 184400 1757708550 20850 20850 20850 20850 0
9 20250313 184300 1757708550 20850 20850 20850 20850 0
10 20250313 184200 1757708550 20850 20850 20850 20850 0
11 20250313 184100 1757708550 20850 20850 20850 20850 0
12 20250313 184000 1757708550 20850 20850 20850 20850 0
13 20250313 183900 1757708550 20850 20850 20850 20850 0
14 20250313 183800 1757708550 20850 20850 20850 20850 0
15 20250313 183700 1757708550 20850 20850 20850 20850 0
16 20250313 183600 1757708550 20850 20850 20850 20850 0
17 20250313 183500 1757708550 20850 20850 20850 20850 0
18 20250313 183400 1757708550 20850 20850 20850 20850 0
19 20250313 183300 1757708550 20850 20850 20850 20850 0
20 20250313 183200 1757708550 20850 20850 20850 20850 0
21 20250313 183100 1757708550 20850 20850 20850 20850 0
22 20250313 183000 1757708550 20850 20850 20850 20850 0
23 20250313 182900 1757708550 20850 20850 20850 20850 0
24 20250313 182800 1757708550 20850 20850 20850 20850 0
25 20250313 182700 1757708550 20850 20850 20850 20850 0
26 20250313 182600 1757708550 20850 20850 20850 20850 0
27 20250313 182500 1757708550 20850 20850 20850 20850 0
28 20250313 182400 1757708550 20850 20850 20850 20850 0
29 20250313 182300 1757708550 20850 20850 20850 20850 0
30 20250313 182200 1757708550 20850 20850 20850 20850 0
31 20250313 182100 1757708550 20850 20850 20850 20850 0
32 20250313 182000 1757708550 20850 20850 20850 20850 8511
33 20250313 181900 1757708550 20850 20850 20850 20850 0
34 20250313 181800 1757708550 20850 20850 20850 20850 0
35 20250313 181700 1757708550 20850 20850 20850 20850 0
36 20250313 181600 1757708550 20850 20850 20850 20850 0
37 20250313 181500 1757708550 20850 20850 20850 20850 0
38 20250313 181400 1757708550 20850 20850 20850 20850 0
39 20250313 181300 1757708550 20850 20850 20850 20850 0
40 20250313 181200 1757708550 20850 20850 20850 20850 0
41 20250313 181100 1757708550 20850 20850 20850 20850 0
42 20250313 181000 1757708550 20850 20850 20850 20850 0
43 20250313 180900 1757708550 20850 20850 20850 20850 0
44 20250313 180800 1757708550 20850 20850 20850 20850 0
45 20250313 180700 1757708550 20850 20850 20850 20850 0
46 20250313 180600 1757708550 20850 20850 20850 20850 0
47 20250313 180500 1757708550 20850 20850 20850 20850 0
48 20250313 180400 1757708550 20850 20850 20850 20850 0
49 20250313 180300 1757708550 20850 20850 20850 20850 0
50 20250313 180200 1757708550 20850 20850 20850 20850 0
51 20250313 180100 1757708550 20850 20850 20850 20850 0
52 20250313 180000 1757708550 20850 20850 20850 20850 0
53 20250313 175900 1757708550 20850 20850 20850 20850 0
54 20250313 175800 1757708550 20850 20850 20850 20850 0
55 20250313 175700 1757708550 20850 20850 20850 20850 0
56 20250313 175600 1757708550 20850 20850 20850 20850 0
57 20250313 175500 1757708550 20850 20850 20850 20850 0
58 20250313 175400 1757708550 20850 20850 20850 20850 0
59 20250313 175300 1757708550 20850 20850 20850 20850 0
60 20250313 175200 1757708550 20850 20850 20850 20850 0
61 20250313 175100 1757708550 20850 20850 20850 20850 0
62 20250313 175000 1757708550 20850 20850 20850 20850 8511
63 20250313 174900 1757708550 20850 20850 20850 20850 0
64 20250313 174800 1757708550 20850 20850 20850 20850 0
65 20250313 174700 1757708550 20850 20850 20850 20850 0
66 20250313 174600 1757708550 20850 20850 20850 20850 0
67 20250313 174500 1757708550 20850 20850 20850 20850 0
68 20250313 174400 1757708550 20850 20850 20850 20850 0
69 20250313 174300 1757708550 20850 20850 20850 20850 0
70 20250313 174200 1757708550 20850 20850 20850 20850 0
71 20250313 174100 1757708550 20850 20850 20850 20850 0
72 20250313 174000 1757708550 20850 20850 20850 20850 0
73 20250313 173900 1757708550 20850 20850 20850 20850 0
74 20250313 173800 1757708550 20850 20850 20850 20850 0
75 20250313 173700 1757708550 20850 20850 20850 20850 0
76 20250313 173600 1757708550 20850 20850 20850 20850 0
77 20250313 173500 1757708550 20850 20850 20850 20850 0
78 20250313 173400 1757708550 20850 20850 20850 20850 0
79 20250313 173300 1757708550 20850 20850 20850 20850 0
80 20250313 173200 1757708550 20850 20850 20850 20850 0
81 20250313 173100 1757708550 20850 20850 20850 20850 0
82 20250313 173000 1757708550 20850 20850 20850 20850 0
83 20250313 172900 1757708550 20850 20850 20850 20850 0
84 20250313 172800 1757708550 20850 20850 20850 20850 0
85 20250313 172700 1757708550 20850 20850 20850 20850 0
86 20250313 172600 1757708550 20850 20850 20850 20850 0
87 20250313 172500 1757708550 20850 20850 20850 20850 0
88 20250313 172400 1757708550 20850 20850 20850 20850 0
89 20250313 172300 1757708550 20850 20850 20850 20850 0
90 20250313 172200 1757708550 20850 20850 20850 20850 0
91 20250313 172100 1757708550 20850 20850 20850 20850 0
92 20250313 172000 1757708550 20850 20850 20850 20850 8511
93 20250313 171900 1757708550 20850 20850 20850 20850 0
94 20250313 171800 1757708550 20850 20850 20850 20850 0
95 20250313 171700 1757708550 20850 20850 20850 20850 0
96 20250313 171600 1757708550 20850 20850 20850 20850 0
97 20250313 171500 1757708550 20850 20850 20850 20850 0
98 20250313 171400 1757708550 20850 20850 20850 20850 0
99 20250313 171300 1757708550 20850 20850 20850 20850 0
100 20250313 171200 1757708550 20850 20850 20850 20850 0
101 20250313 171100 1757708550 20850 20850 20850 20850 0
102 20250313 171000 1757708550 20850 20850 20850 20850 0
103 20250313 170900 1757708550 20850 20850 20850 20850 0
104 20250313 170800 1757708550 20850 20850 20850 20850 0
105 20250313 170700 1757708550 20850 20850 20850 20850 0
106 20250313 170600 1757708550 20850 20850 20850 20850 0
107 20250313 170500 1757708550 20850 20850 20850 20850 0
108 20250313 170400 1757708550 20850 20850 20850 20850 0
109 20250313 170300 1757708550 20850 20850 20850 20850 0
110 20250313 170200 1757708550 20850 20850 20850 20850 0
111 20250313 170100 1757708550 20850 20850 20850 20850 0
112 20250313 170000 1757708550 20850 20850 20850 20850 0
113 20250313 165900 1757708550 20850 20850 20850 20850 0
114 20250313 165800 1757708550 20850 20850 20850 20850 0
115 20250313 165700 1757708550 20850 20850 20850 20850 0
116 20250313 165600 1757708550 20850 20850 20850 20850 0
117 20250313 165500 1757708550 20850 20850 20850 20850 0
118 20250313 165400 1757708550 20850 20850 20850 20850 0
119 20250313 165300 1757708550 20850 20850 20850 20850 0
120 20250313 165200 1757708550 20850 20850 20850 20850 0
121 20250313 165100 1757708550 20850 20850 20850 20850 0
122 20250313 165000 1757708550 20850 20850 20850 20850 8511
123 20250313 164900 1757708550 20850 20850 20850 20850 0
124 20250313 164800 1757708550 20850 20850 20850 20850 0
125 20250313 164700 1757708550 20850 20850 20850 20850 0
126 20250313 164600 1757708550 20850 20850 20850 20850 0
127 20250313 164500 1757708550 20850 20850 20850 20850 0
128 20250313 164400 1757708550 20850 20850 20850 20850 0
129 20250313 164300 1757708550 20850 20850 20850 20850 0
130 20250313 164200 1757708550 20850 20850 20850 20850 0
131 20250313 164100 1757708550 20850 20850 20850 20850 0
132 20250313 164000 1757708550 20850 20850 20850 20850 0
133 20250313 163900 1757708550 20850 20850 20850 20850 0
134 20250313 163800 1757708550 20850 20850 20850 20850 0
135 20250313 163700 1757708550 20850 20850 20850 20850 0
136 20250313 163600 1757708550 20850 20850 20850 20850 0
137 20250313 163500 1757708550 20850 20850 20850 20850 0
138 20250313 163400 1757708550 20850 20850 20850 20850 0
139 20250313 163300 1757708550 20850 20850 20850 20850 0
140 20250313 163200 1757708550 20850 20850 20850 20850 0
141 20250313 163100 1757708550 20850 20850 20850 20850 0
142 20250313 163000 1757708550 20850 20850 20850 20850 0
143 20250313 162900 1757708550 20850 20850 20850 20850 0
144 20250313 162800 1757708550 20850 20850 20850 20850 0
145 20250313 162700 1757708550 20850 20850 20850 20850 0
146 20250313 162600 1757708550 20850 20850 20850 20850 0
147 20250313 162500 1757708550 20850 20850 20850 20850 0
148 20250313 162400 1757708550 20850 20850 20850 20850 0
149 20250313 162300 1757708550 20850 20850 20850 20850 0
150 20250313 162200 1757708550 20850 20850 20850 20850 0
151 20250313 162100 1757708550 20850 20850 20850 20850 0
152 20250313 162000 1757708550 20850 20850 20850 20850 8511
153 20250313 161900 1757708550 20850 20850 20850 20850 0
154 20250313 161800 1757708550 20850 20850 20850 20850 0
155 20250313 161700 1757708550 20850 20850 20850 20850 0
156 20250313 161600 1757708550 20850 20850 20850 20850 0
157 20250313 161500 1757708550 20850 20850 20850 20850 0
158 20250313 161400 1757708550 20850 20850 20850 20850 0
159 20250313 161300 1757708550 20850 20850 20850 20850 0
160 20250313 161200 1757708550 20850 20850 20850 20850 0
161 20250313 161100 1757708550 20850 20850 20850 20850 0
162 20250313 161000 1757708550 20850 20850 20850 20850 0
163 20250313 160900 1757708550 20850 20850 20850 20850 0
164 20250313 160800 1757708550 20850 20850 20850 20850 0
165 20250313 160700 1757708550 20850 20850 20850 20850 0
166 20250313 160600 1757708550 20850 20850 20850 20850 0
167 20250313 160500 1757708550 20850 20850 20850 20850 0
168 20250313 160400 1757708550 20850 20850 20850 20850 0
169 20250313 160300 1757708550 20850 20850 20850 20850 0
170 20250313 160200 1757708550 20850 20850 20850 20850 0
171 20250313 160100 1757708550 20850 20850 20850 20850 0
172 20250313 160000 1757708550 20850 20850 20850 20850 0
173 20250313 155900 1757708550 20850 20850 20850 20850 0
174 20250313 155800 1757708550 20850 20850 20850 20850 0
175 20250313 155700 1757708550 20850 20850 20850 20850 0
176 20250313 155600 1757708550 20850 20850 20850 20850 0
177 20250313 155500 1757708550 20850 20850 20850 20850 0
178 20250313 155400 1757708550 20850 20850 20850 20850 0
179 20250313 155300 1757708550 20850 20850 20850 20850 0
180 20250313 155200 1757708550 20850 20850 20850 20850 0
181 20250313 155100 1757708550 20850 20850 20850 20850 0
182 20250313 155000 1757708550 20850 20850 20850 20850 8511
183 20250313 154900 1757708550 20850 20850 20850 20850 0
184 20250313 154800 1757708550 20850 20850 20850 20850 0
185 20250313 154700 1757708550 20850 20850 20850 20850 0
186 20250313 154600 1757708550 20850 20850 20850 20850 0
187 20250313 154500 1757708550 20850 20850 20850 20850 0
188 20250313 154400 1757708550 20850 20850 20850 20850 0
189 20250313 154300 1757708550 20850 20850 20850 20850 0
190 20250313 154200 1757708550 20850 20850 20850 20850 0
191 20250313 154100 1757708550 20850 20850 20850 20850 0
192 20250313 154000 1757708550 20850 20850 20850 20850 0
193 20250313 153900 1757708550 20850 20850 20850 20850 0
194 20250313 153800 1757708550 20850 20850 20850 20850 0
195 20250313 153700 1757708550 20850 20850 20850 20850 0
196 20250313 153600 1757708550 20850 20850 20850 20850 0
197 20250313 153500 1757708550 20850 20850 20850 20850 0
198 20250313 153400 1757708550 20850 20850 20850 20850 0
199 20250313 153300 1757708550 20850 20850 20850 20850 0
200 20250313 153200 1757708550 20850 20850 20850 20850 0
201 20250313 153100 1757708550 20850 20850 20850 20850 0
202 20250313 153000 1757708550 20850 20850 20850 20850 8511
203 20250313 152900 1580254200 20750 20750 20750 20750 0
204 20250313 152800 1580254200 20750 20750 20750 20750 0
205 20250313 152700 1580254200 20750 20750 20750 20750 0
206 20250313 152600 1580254200 20750 20750 20750 20750 0
207 20250313 152500 1580254200 20750 20750 20750 20750 0
208 20250313 152400 1580254200 20750 20750 20750 20750 0
209 20250313 152300 1580254200 20750 20750 20750 20750 0
210 20250313 152200 1580254200 20750 20750 20750 20750 0
211 20250313 152100 1580254200 20750 20750 20750 20750 0
212 20250313 152000 1580254200 20750 20750 20750 20750 0
213 20250313 151900 1580254200 20750 20750 20750 20700 299
214 20250313 151800 1574059950 20700 20750 20750 20700 533
215 20250313 151700 1563012500 20750 20700 20750 20700 651
216 20250313 151600 1549521950 20750 20750 20800 20700 267
217 20250313 151500 1543985225 20700 20800 20800 20700 192
218 20250313 151400 1540006925 20750 20700 20750 20700 436
219 20250313 151300 1530962775 20750 20750 20800 20700 1254
220 20250313 151200 1504940075 20750 20800 20800 20750 127
221 20250313 151100 1502304375 20750 20800 20800 20750 9
222 20250313 151000 1502117325 20750 20750 20800 20750 47
223 20250313 150900 1501141775 20800 20800 20800 20800 447
224 20250313 150800 1491844175 20800 20850 20850 20800 12
225 20250313 150700 1491594375 20800 20800 20850 20800 125
226 20250313 150600 1488994175 20850 20850 20850 20850 40
227 20250313 150500 1488160175 20800 20850 20850 20800 62
228 20250313 150400 1486870375 20800 20850 20850 20800 116
229 20250313 150300 1484452225 20900 20900 20900 20900 4
230 20250313 150200 1484368625 20850 20900 20900 20850 37
231 20250313 150100 1483596825 20850 20850 20850 20850 86
232 20250313 150000 1481803725 20900 20850 20900 20850 10
233 20250313 145900 1481595075 20850 20850 20900 20850 959
234 20250313 145800 1461590125 20850 20900 20950 20850 129
235 20250313 145700 1458894925 20900 20950 20950 20900 5
236 20250313 145600 1458790225 20950 20900 20950 20900 85
237 20250313 145500 1457013475 20900 20900 20950 20900 8
238 20250313 145400 1456846075 20900 20900 20950 20900 137
239 20250313 145300 1453982575 20900 20950 20950 20900 131
240 20250313 145200 1451244425 20900 20900 20950 20900 387
241 20250313 145100 1443150725 20950 20900 20950 20900 24
242 20250313 145000 1442648925 20900 20900 20950 20900 32
243 20250313 144900 1441979975 20900 20950 20950 20900 5
244 20250313 144800 1441875275 20900 20950 20950 20900 340
245 20250313 144700 1434753675 20900 20950 20950 20900 99
246 20250313 144600 1432681125 20950 20950 21000 20950 63
247 20250313 144500 1431361075 21000 20950 21000 20950 26
248 20250313 144400 1430816175 20950 21000 21000 20950 100
249 20250313 144300 1428720975 20950 20950 21000 20950 56
250 20250313 144200 1427546825 20950 20950 21000 20950 27
251 20250313 144100 1426980975 20950 20950 21000 20950 9
252 20250313 144000 1426792275 20950 20950 21000 20950 117
253 20250313 143900 1424340925 20950 20950 21000 20950 14
254 20250313 143800 1424047475 20950 20950 21000 20950 14
255 20250313 143700 1423753975 21000 21000 21000 21000 8
256 20250313 143600 1423585975 21000 21000 21000 21000 8
257 20250313 143500 1423417975 21000 21000 21000 21000 14
258 20250313 143400 1423123975 21000 21000 21000 21000 63
259 20250313 143300 1421800975 21000 20950 21000 20950 385
260 20250313 143200 1413727725 20950 20950 20950 20950 0
261 20250313 143100 1413727725 20950 20850 20950 20850 400
262 20250313 143000 1405367525 20850 20850 20850 20850 21
263 20250313 142900 1404929675 20850 20850 20900 20850 148
264 20250313 142800 1401843575 20850 20900 20950 20850 74
265 20250313 142700 1400298175 20900 20900 20950 20900 85
266 20250313 142600 1398521475 20900 20900 20950 20900 127
267 20250313 142500 1395866975 20900 20900 20900 20900 77
268 20250313 142400 1394257675 20900 20900 20950 20900 108
269 20250313 142300 1392000125 20900 20900 20950 20900 42
270 20250313 142200 1391122125 20900 20950 20950 20900 50
271 20250313 142100 1390076925 20900 20900 20900 20900 54
272 20250313 142000 1388948325 20950 20900 20950 20900 50
273 20250313 141900 1387903175 20900 20950 20950 20900 41
274 20250313 141800 1387046025 20900 20950 20950 20900 50
275 20250313 141700 1386000825 20900 20900 20900 20900 35
276 20250313 141600 1385269325 20950 20900 20950 20900 44
277 20250313 141500 1384349525 20900 20850 20900 20850 87
278 20250313 141400 1382533425 20850 20900 20900 20850 40
279 20250313 141300 1381699175 20850 20900 20900 20850 47
280 20250313 141200 1380719025 20850 20850 20850 20850 44
281 20250313 141100 1379801625 20850 20850 20900 20850 69
282 20250313 141000 1378361325 20850 20900 20950 20850 90
283 20250313 140900 1376480225 20900 20900 20950 20900 35
284 20250313 140800 1375748525 20900 20900 20900 20900 88
285 20250313 140700 1373909325 20900 20850 20950 20850 256
286 20250313 140600 1368559425 20850 20800 20900 20800 410
287 20250313 140500 1360012525 20800 20800 20850 20800 59
288 20250313 140400 1358785125 20800 20850 20850 20800 63
289 20250313 140300 1357474525 20800 20800 20800 20800 42
290 20250313 140200 1356600925 20800 20800 20800 20800 52
291 20250313 140100 1355519325 20800 20800 20850 20800 52
292 20250313 140000 1354437575 20800 20850 20900 20750 311
293 20250313 135900 1347966475 20850 20850 20850 20850 38
294 20250313 135800 1347174175 20850 20850 20900 20850 44
295 20250313 135700 1346256575 20850 20850 20900 20850 48
296 20250313 135600 1345255575 20850 20800 20850 20800 42
297 20250313 135500 1344380275 20800 20850 20850 20800 264
298 20250313 135400 1338882925 20900 20850 20900 20850 45
299 20250313 135300 1337944475 20850 20850 20900 20850 51
300 20250313 135200 1336880925 20850 20850 20900 20850 35
301 20250313 135100 1336151025 20850 20900 20900 20850 51
302 20250313 135000 1335087475 20850 20850 20850 20850 240
303 20250313 134900 1330083475 20850 20850 20900 20850 51
304 20250313 134800 1329019925 20850 20850 20900 20850 33
305 20250313 134700 1328331675 20850 20800 20900 20800 73
306 20250313 134600 1326811025 20800 20800 20800 20750 319
307 20250313 134500 1320179225 20800 20800 20850 20800 59
308 20250313 134400 1318951775 20850 20800 20850 20800 43
309 20250313 134300 1318056925 20800 20800 20800 20800 41
310 20250313 134200 1317204125 20800 20800 20800 20800 43
311 20250313 134100 1316309725 20800 20850 20950 20800 387
312 20250313 134000 1308233675 20850 20800 20950 20800 39
313 20250313 133900 1307421825 20800 20800 21000 20800 42
314 20250313 133800 1306547425 20800 20850 21050 20800 1749
315 20250313 133700 1270028475 20850 20800 20900 20800 248
316 20250313 133600 1264852025 20800 20800 20900 20800 365
317 20250313 133500 1257246375 20850 20850 20850 20800 240
318 20250313 133400 1252244575 20800 20850 20850 20800 36
319 20250313 133300 1251495025 20900 20800 20950 20800 53
320 20250313 133200 1250390575 20800 20800 20850 20800 54
321 20250313 133100 1249267125 20800 20850 20900 20800 35
322 20250313 133000 1248538625 20800 20850 20900 20800 50
323 20250313 132900 1247495925 20850 20850 20900 20850 37
324 20250313 132800 1246723975 20900 20850 20900 20850 343
325 20250313 132700 1239572225 20900 20850 20950 20850 72
326 20250313 132600 1238070175 20850 20850 20900 20800 45
327 20250313 132500 1237132725 20850 20850 20900 20850 48
328 20250313 132400 1236131525 20850 20850 20900 20800 58
329 20250313 132300 1234921625 20900 20850 20950 20800 503
330 20250313 132200 1224424475 20850 20850 20900 20850 45
331 20250313 132100 1223486075 20850 20850 20900 20850 44
332 20250313 132000 1222568425 20850 20900 20900 20850 45
333 20250313 131900 1221628825 20950 20850 20950 20850 100
334 20250313 131800 1219537225 20900 20850 20900 20850 264
335 20250313 131700 1214032725 20850 20900 20900 20850 26
336 20250313 131600 1213490575 20900 20900 20900 20900 75
337 20250313 131500 1211923075 20900 20900 20900 20900 40
338 20250313 131400 1211087075 20900 20900 20950 20900 53
339 20250313 131300 1209979225 20950 20900 21000 20850 768
340 20250313 131200 1193898725 20850 20850 20900 20850 43
341 20250313 131100 1193002075 20900 20850 20900 20850 51
342 20250313 131000 1191938625 20850 20850 20900 20850 37
343 20250313 130900 1191167075 20900 20900 20900 20850 167
344 20250313 130800 1187680175 20900 20850 20950 20850 870
345 20250313 130700 1169486675 20850 20800 20900 20800 60
346 20250313 130600 1168237775 20800 20800 20850 20800 157
347 20250313 130500 1164972075 20850 20850 20850 20850 113
348 20250313 130400 1162616025 20850 20850 20900 20850 38
349 20250313 130300 1161823575 20850 20900 20950 20800 272
350 20250313 130200 1156135275 20900 20850 20950 20800 683
351 20250313 130100 1141883225 20950 20800 21050 20700 8106
352 20250313 130000 973472625 20700 20700 20700 20700 1
353 20250313 125900 973451925 20800 20800 20800 20650 819
354 20250313 125800 956488075 20850 20800 20850 20700 1063
355 20250313 125700 934397525 20800 20850 20900 20600 1328
356 20250313 125600 906887925 20800 20850 20850 20600 6051
357 20250313 125500 781358675 20850 21000 21000 20850 1274
358 20250313 125400 754727275 20950 20950 21000 20950 140
359 20250313 125300 751793475 20950 20900 21050 20900 1223
360 20250313 125200 726199925 20950 20950 21000 20900 513
361 20250313 125100 715455625 20950 20950 20950 20950 0
362 20250313 125000 715455625 20950 20950 20950 20950 6
363 20250313 124900 715329925 21000 21000 21050 20950 236
364 20250313 124800 710375625 20950 20950 20950 20950 6
365 20250313 124700 710249925 21000 21000 21000 21000 0
366 20250313 124600 710249925 21000 21000 21050 21000 101
367 20250313 124500 708128675 21000 21000 21000 21000 0
368 20250313 124400 708128675 21000 21000 21000 21000 10
369 20250313 124300 707918675 21000 21000 21000 21000 12
370 20250313 124200 707666675 21000 21000 21000 21000 0
371 20250313 124100 707666675 21000 21000 21000 21000 0
372 20250313 124000 707666675 21000 21000 21000 21000 0
373 20250313 123900 707666675 21000 21000 21000 21000 0
374 20250313 123800 707666675 21000 21000 21000 21000 0
375 20250313 123700 707666675 21000 21000 21000 21000 0
376 20250313 123600 707666675 21000 21000 21000 21000 0
377 20250313 123500 707666675 21000 21000 21000 21000 0
378 20250313 123400 707666675 21000 21000 21000 20950 76
379 20250313 123300 706073775 21000 21000 21000 21000 99
380 20250313 123200 703994775 20950 20950 20950 20950 0
381 20250313 123100 703994775 20950 20950 20950 20950 0
382 20250313 123000 703994775 20950 20950 20950 20950 37
383 20250313 122900 703219625 20950 20950 20950 20950 30
384 20250313 122800 702591125 20950 20950 20950 20950 1
385 20250313 122700 702570175 20950 20950 20950 20950 13
386 20250313 122600 702297825 20950 20950 20950 20950 2
387 20250313 122500 702255925 20950 20950 20950 20950 5
388 20250313 122400 702151175 20950 20950 20950 20950 0
389 20250313 122300 702151175 20950 20950 20950 20950 100
390 20250313 122200 700056175 20950 20950 20950 20900 493
391 20250313 122100 689731625 20950 20950 20950 20950 170
392 20250313 122000 686170125 20900 20900 20900 20900 5
393 20250313 121900 686065625 20900 20900 20900 20900 85
394 20250313 121800 684289125 20950 20950 21000 20900 380
395 20250313 121700 676328025 20950 20950 21000 20950 23
396 20250313 121600 675846125 21000 21000 21050 20950 189
397 20250313 121500 671879725 21000 21000 21000 21000 0
398 20250313 121400 671879725 21000 21000 21000 21000 25
399 20250313 121300 671354725 21000 20950 21000 20950 277
400 20250313 121200 665540875 20950 20950 20950 20950 16
401 20250313 121100 665205675 21000 21000 21000 21000 1
402 20250313 121000 665184675 21000 21000 21000 21000 128
403 20250313 120900 662496675 21000 21000 21000 21000 11
404 20250313 120800 662265675 21000 21000 21000 21000 1
405 20250313 120700 662244675 21000 21000 21000 21000 0
406 20250313 120600 662244675 21000 20950 21000 20950 49
407 20250313 120500 661217725 21000 21000 21000 21000 0
408 20250313 120400 661217725 21000 21000 21000 21000 0
409 20250313 120300 661217725 21000 21000 21000 21000 1
410 20250313 120200 661196725 20950 21000 21000 20950 375
411 20250313 120100 653324875 21000 21100 21100 21000 182
412 20250313 120000 649495225 21050 21050 21050 21050 4
413 20250313 115900 649411025 21100 21100 21100 21100 0
414 20250313 115800 649411025 21100 21100 21100 21100 0
415 20250313 115700 649411025 21100 21100 21100 21100 0
416 20250313 115600 649411025 21100 21100 21100 21100 0
417 20250313 115500 649411025 21100 21050 21100 21050 8
418 20250313 115400 649242275 21050 21050 21050 21050 31
419 20250313 115300 648589725 21050 21050 21050 21050 0
420 20250313 115200 648589725 21050 21050 21050 21050 1
421 20250313 115100 648568675 21050 21050 21050 21050 0
422 20250313 115000 648568675 21050 21050 21050 21050 8
423 20250313 114900 648400275 21050 21050 21050 21050 0
424 20250313 114800 648400275 21050 21050 21050 21050 139
425 20250313 114700 645474325 21150 21050 21150 21050 310
426 20250313 114600 638946275 21050 21000 21050 21000 101
427 20250313 114500 636824925 21050 21050 21050 21050 0
428 20250313 114400 636824925 21050 21050 21050 21050 15
429 20250313 114300 636509175 21050 21050 21050 21050 2
430 20250313 114200 636467075 21050 21050 21050 21050 6
431 20250313 114100 636340775 21000 21000 21000 21000 33
432 20250313 114000 635647775 21000 21000 21000 21000 0
433 20250313 113900 635647775 21000 21000 21000 21000 162
434 20250313 113800 632245775 21000 21000 21000 21000 10
435 20250313 113700 632035775 21000 21000 21000 21000 0
436 20250313 113600 632035775 21000 21000 21000 21000 0
437 20250313 113500 632035775 21000 21000 21000 21000 0
438 20250313 113400 632035775 21000 21000 21000 21000 0
439 20250313 113300 632035775 21000 21000 21000 21000 1
440 20250313 113200 632014775 21000 20900 21000 20900 26
441 20250313 113100 631471275 21050 20900 21050 20900 1449
442 20250313 113000 601159975 21050 20950 21050 20900 91
443 20250313 112900 599256025 20900 20900 20900 20900 16
444 20250313 112800 598921625 21050 21050 21050 21050 0
445 20250313 112700 598921625 21050 21000 21050 20900 257
446 20250313 112600 593537725 21100 21100 21100 21100 1
447 20250313 112500 593516625 21100 21100 21100 21100 1
448 20250313 112400 593495525 20950 20950 20950 20950 0
449 20250313 112300 593495525 20950 21050 21100 20900 4900
450 20250313 112200 490750725 21050 21050 21050 21050 0
451 20250313 112100 490750725 21050 21050 21050 21050 0
452 20250313 112000 490750725 21050 21050 21050 21050 0
453 20250313 111900 490750725 21050 21050 21050 21050 4
454 20250313 111800 490666525 21050 21050 21050 21050 0
455 20250313 111700 490666525 21050 21050 21050 21050 0
456 20250313 111600 490666525 21050 21000 21050 21000 166
457 20250313 111500 487180075 21050 21050 21050 21050 44
458 20250313 111400 486253875 21050 21050 21050 21050 4
459 20250313 111300 486169675 21050 21050 21050 21050 43
460 20250313 111200 485264525 21100 21100 21100 21100 0
461 20250313 111100 485264525 21100 21100 21100 21100 0
462 20250313 111000 485264525 21100 21100 21100 21100 0
463 20250313 110900 485264525 21100 21050 21100 21000 307
464 20250313 110800 478811925 21100 21100 21100 21100 0
465 20250313 110700 478811925 21100 21100 21100 21100 0
466 20250313 110600 478811925 21100 21100 21100 21100 0
467 20250313 110500 478811925 21100 21100 21100 21100 0
468 20250313 110400 478811925 21100 21100 21100 21100 0
469 20250313 110300 478811925 21100 21050 21100 20950 936
470 20250313 110200 459146525 21000 21050 21050 21000 4501
471 20250313 110100 364594375 21100 21100 21100 21100 105
472 20250313 110000 362378875 21100 21100 21100 21100 35
473 20250313 105900 361640375 21050 21050 21050 21050 0
474 20250313 105800 361640375 21050 21050 21050 21050 0
475 20250313 105700 361640375 21050 21050 21050 21050 0
476 20250313 105600 361640375 21050 21050 21050 21050 1
477 20250313 105500 361619325 21100 21100 21100 21100 0
478 20250313 105400 361619325 21100 21100 21100 21100 0
479 20250313 105300 361619325 21100 21100 21100 21100 0
480 20250313 105200 361619325 21100 21100 21100 21100 6
481 20250313 105100 361492725 21100 21100 21100 21100 0
482 20250313 105000 361492725 21100 21100 21100 21100 1
483 20250313 104900 361471625 21100 21100 21100 21100 0
484 20250313 104800 361471625 21100 21100 21100 21100 10
485 20250313 104700 361260625 21100 21050 21100 21000 847
486 20250313 104600 343470225 21050 21050 21050 21050 20
487 20250313 104500 343049225 21050 21050 21050 21050 0
488 20250313 104400 343049225 21050 21050 21050 21050 0
489 20250313 104300 343049225 21050 21050 21050 21050 65
490 20250313 104200 341680975 21100 21100 21100 21100 15
491 20250313 104100 341364475 21100 21100 21100 21100 4
492 20250313 104000 341280075 21050 21100 21150 21050 404
493 20250313 103900 332763325 21100 21100 21100 21100 163
494 20250313 103800 329324025 21100 21000 21100 21000 82
495 20250313 103700 327601825 21000 21050 21050 21000 73
496 20250313 103600 326065925 21100 21050 21150 21000 355
497 20250313 103500 318601575 21100 21100 21100 21100 20
498 20250313 103400 318179575 21100 21100 21100 21100 84
499 20250313 103300 316407175 21100 21100 21100 21100 1
500 20250313 103200 316386075 21000 21050 21050 21000 193
501 20250313 103100 312332175 21050 21050 21050 21000 1545
502 20250313 103000 279851775 21050 21100 21100 21050 99
503 20250313 102900 277765175 21100 21050 21200 21050 487
504 20250313 102800 267506525 21100 21200 21400 21100 3760
505 20250313 102700 188002825 21400 21400 21400 21400 0
506 20250313 102600 188002825 21400 21200 21400 21200 42
507 20250313 102500 187112025 21400 21300 21400 21200 382
508 20250313 102400 178996375 21300 21300 21300 21300 17
509 20250313 102300 178634275 21450 21450 21450 21450 2
510 20250313 102200 178591375 21300 21300 21300 21300 0
511 20250313 102100 178591375 21300 21300 21300 21300 10
512 20250313 102000 178378375 21450 21450 21450 21450 0
513 20250313 101900 178378375 21450 21450 21450 21450 91
514 20250313 101800 176426425 21250 21250 21250 21250 0
515 20250313 101700 176426425 21250 21400 21400 21250 227
516 20250313 101600 171594425 21400 21400 21400 21400 97
517 20250313 101500 169518625 21400 21400 21400 21400 104
518 20250313 101400 167293025 21400 21400 21400 21400 0
519 20250313 101300 167293025 21400 21400 21400 21400 96
520 20250313 101200 165238625 21400 21400 21400 21400 0
521 20250313 101100 165238625 21400 21400 21400 21400 10
522 20250313 101000 165024625 21400 21400 21400 21400 96
523 20250313 100900 162970225 21300 21300 21400 21300 12
524 20250313 100800 162714325 21300 21300 21300 21300 5
525 20250313 100700 162607825 21300 21400 21400 21300 137
526 20250313 100600 159679925 21350 21350 21400 21300 98
527 20250313 100500 157590875 21350 21350 21400 21300 25
528 20250313 100400 157057775 21350 21450 21450 21350 99
529 20250313 100300 154934325 21450 21450 21450 21450 1
530 20250313 100200 154912875 21300 21300 21300 21300 1
531 20250313 100100 154891575 21450 21300 21500 21300 1112
532 20250313 100000 131184575 21300 21300 21300 21300 0
533 20250313 095900 131184575 21300 21300 21300 21300 45
534 20250313 095800 130226075 21500 21450 21500 21450 162
535 20250313 095700 126746475 21450 21450 21450 21450 0
536 20250313 095600 126746475 21450 21450 21450 21450 0
537 20250313 095500 126746475 21450 21450 21450 21450 233
538 20250313 095400 121748625 21250 21250 21250 21250 0
539 20250313 095300 121748625 21250 21250 21250 21250 33
540 20250313 095200 121047375 21300 21400 21450 21300 175
541 20250313 095100 117298575 21300 21300 21300 21300 0
542 20250313 095000 117298575 21300 21300 21300 21300 17
543 20250313 094900 116936475 21400 21400 21400 21400 63
544 20250313 094800 115588275 21400 21400 21400 21400 0
545 20250313 094700 115588275 21400 21400 21400 21400 1
546 20250313 094600 115566875 21400 21400 21400 21325 65
547 20250313 094500 114176025 21325 21200 21325 21200 19
548 20250313 094400 113771850 21200 21200 21200 21200 52
549 20250313 094300 112669450 21200 21400 21400 21200 86
550 20250313 094200 110831050 21400 21400 21400 21400 2
551 20250313 094100 110788250 21400 21400 21400 21400 2
552 20250313 094000 110745450 21400 21350 21400 21350 80
553 20250313 093900 109034600 21200 21200 21200 21200 2
554 20250313 093800 108992200 21250 21250 21250 21250 47
555 20250313 093700 107993450 21250 21200 21450 21200 76
556 20250313 093600 106365900 21200 21350 21500 21150 313
557 20250313 093500 99670350 21350 21250 21350 21100 374
558 20250313 093400 91710600 21150 21150 21250 21150 28
559 20250313 093300 91118300 21150 21250 21450 21150 287
560 20250313 093200 85028050 21500 21300 21500 21200 1940
561 20250313 093100 43430500 21200 21300 21300 21200 9
562 20250313 093000 43239300 21200 21250 21300 21200 17
563 20250313 092900 42878000 21300 21250 21350 21100 595
564 20250313 092800 30308750 21200 21200 21200 21200 1
565 20250313 092700 30287550 21350 21350 21350 21350 1
566 20250313 092600 30266200 21350 21200 21350 21200 509
567 20250313 092500 19472350 21150 21150 21150 21150 0
568 20250313 092400 19472350 21150 21200 21200 21150 16
569 20250313 092300 19133900 21150 21150 21150 21150 0
570 20250313 092200 19133900 21150 21150 21150 21150 0
571 20250313 092100 19133900 21150 21150 21150 21150 2
572 20250313 092000 19091600 21100 21200 21200 21100 8
573 20250313 091900 18922650 21150 21150 21150 21150 1
574 20250313 091800 18901500 21100 21100 21100 21100 0
575 20250313 091700 18901500 21100 21150 21150 21100 20
576 20250313 091600 18479450 21100 21100 21100 21100 7
577 20250313 091500 18331750 21100 21200 21200 21100 46
578 20250313 091400 17357950 21200 21200 21200 21200 4
579 20250313 091300 17273150 21200 21200 21200 21200 0
580 20250313 091200 17273150 21200 21200 21200 21200 0
581 20250313 091100 17273150 21200 21200 21200 21200 26
582 20250313 091000 16721950 21200 21300 21300 21200 92
583 20250313 090900 14764450 21300 21300 21300 21300 5
584 20250313 090800 14657950 21300 21200 21300 21200 37
585 20250313 090700 13871550 21100 21150 21300 21100 166
586 20250313 090600 10361650 21150 21150 21150 21150 5
587 20250313 090500 10255900 21100 21300 21300 21100 300
588 20250313 090400 3897500 21450 21450 21450 21450 0
589 20250313 090300 3897500 21450 21450 21450 21450 0
590 20250313 090200 3897500 21450 21450 21450 21450 53
591 20250313 090100 2760650 21350 21450 21450 21350 50
592 20250313 090000 1690650 21450 21400 21450 21400 79

1
007340/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,9621,58510865,204446250,1243355881250,0.02
20250310,9621,58510865,210218850,1278462400250,0.02
20250307,9621,58510865,207332550,1260909140750,0.02
20250306,9621,58510865,215991450,1313568919250,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 9621 58510865 204446250 1243355881250 0.02
3 20250310 9621 58510865 210218850 1278462400250 0.02
4 20250307 9621 58510865 207332550 1260909140750 0.02
5 20250306 9621 58510865 215991450 1313568919250 0.02