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

Update 2025-03-05 3908 candle_min

Browse Source
This commit is contained in:
ened
2025-03-05 22:08:40 +09:00
parent 914c4c8508
commit 5ae5f386d9
3908 changed files with 1844791 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

592
007340/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,185000,2455622225,22100,22100,22100,22100,1465
20250305,184900,2455622225,22100,22100,22100,22100,0
20250305,184800,2455622225,22100,22100,22100,22100,0
20250305,184700,2455622225,22100,22100,22100,22100,0
20250305,184600,2455622225,22100,22100,22100,22100,0
20250305,184500,2455622225,22100,22100,22100,22100,0
20250305,184400,2455622225,22100,22100,22100,22100,0
20250305,184300,2455622225,22100,22100,22100,22100,0
20250305,184200,2455622225,22100,22100,22100,22100,0
20250305,184100,2455622225,22100,22100,22100,22100,0
20250305,184000,2455622225,22100,22100,22100,22100,0
20250305,183900,2455622225,22100,22100,22100,22100,0
20250305,183800,2455622225,22100,22100,22100,22100,0
20250305,183700,2455622225,22100,22100,22100,22100,0
20250305,183600,2455622225,22100,22100,22100,22100,0
20250305,183500,2455622225,22100,22100,22100,22100,0
20250305,183400,2455622225,22100,22100,22100,22100,0
20250305,183300,2455622225,22100,22100,22100,22100,0
20250305,183200,2455622225,22100,22100,22100,22100,0
20250305,183100,2455622225,22100,22100,22100,22100,0
20250305,183000,2455622225,22100,22100,22100,22100,0
20250305,182900,2455622225,22100,22100,22100,22100,0
20250305,182800,2455622225,22100,22100,22100,22100,0
20250305,182700,2455622225,22100,22100,22100,22100,0
20250305,182600,2455622225,22100,22100,22100,22100,0
20250305,182500,2455622225,22100,22100,22100,22100,0
20250305,182400,2455622225,22100,22100,22100,22100,0
20250305,182300,2455622225,22100,22100,22100,22100,0
20250305,182200,2455622225,22100,22100,22100,22100,0
20250305,182100,2455622225,22100,22100,22100,22100,0
20250305,182000,2455622225,22100,22100,22100,22100,1465
20250305,181900,2455622225,22100,22100,22100,22100,0
20250305,181800,2455622225,22100,22100,22100,22100,0
20250305,181700,2455622225,22100,22100,22100,22100,0
20250305,181600,2455622225,22100,22100,22100,22100,0
20250305,181500,2455622225,22100,22100,22100,22100,0
20250305,181400,2455622225,22100,22100,22100,22100,0
20250305,181300,2455622225,22100,22100,22100,22100,0
20250305,181200,2455622225,22100,22100,22100,22100,0
20250305,181100,2455622225,22100,22100,22100,22100,0
20250305,181000,2455622225,22100,22100,22100,22100,0
20250305,180900,2455622225,22100,22100,22100,22100,0
20250305,180800,2455622225,22100,22100,22100,22100,0
20250305,180700,2455622225,22100,22100,22100,22100,0
20250305,180600,2455622225,22100,22100,22100,22100,0
20250305,180500,2455622225,22100,22100,22100,22100,0
20250305,180400,2455622225,22100,22100,22100,22100,0
20250305,180300,2455622225,22100,22100,22100,22100,0
20250305,180200,2455622225,22100,22100,22100,22100,0
20250305,180100,2455622225,22100,22100,22100,22100,0
20250305,180000,2455622225,22100,22100,22100,22100,0
20250305,175900,2455622225,22100,22100,22100,22100,0
20250305,175800,2455622225,22100,22100,22100,22100,0
20250305,175700,2455622225,22100,22100,22100,22100,0
20250305,175600,2455622225,22100,22100,22100,22100,0
20250305,175500,2455622225,22100,22100,22100,22100,0
20250305,175400,2455622225,22100,22100,22100,22100,0
20250305,175300,2455622225,22100,22100,22100,22100,0
20250305,175200,2455622225,22100,22100,22100,22100,0
20250305,175100,2455622225,22100,22100,22100,22100,0
20250305,175000,2455622225,22100,22100,22100,22100,1465
20250305,174900,2455622225,22100,22100,22100,22100,0
20250305,174800,2455622225,22100,22100,22100,22100,0
20250305,174700,2455622225,22100,22100,22100,22100,0
20250305,174600,2455622225,22100,22100,22100,22100,0
20250305,174500,2455622225,22100,22100,22100,22100,0
20250305,174400,2455622225,22100,22100,22100,22100,0
20250305,174300,2455622225,22100,22100,22100,22100,0
20250305,174200,2455622225,22100,22100,22100,22100,0
20250305,174100,2455622225,22100,22100,22100,22100,0
20250305,174000,2455622225,22100,22100,22100,22100,0
20250305,173900,2455622225,22100,22100,22100,22100,0
20250305,173800,2455622225,22100,22100,22100,22100,0
20250305,173700,2455622225,22100,22100,22100,22100,0
20250305,173600,2455622225,22100,22100,22100,22100,0
20250305,173500,2455622225,22100,22100,22100,22100,0
20250305,173400,2455622225,22100,22100,22100,22100,0
20250305,173300,2455622225,22100,22100,22100,22100,0
20250305,173200,2455622225,22100,22100,22100,22100,0
20250305,173100,2455622225,22100,22100,22100,22100,0
20250305,173000,2455622225,22100,22100,22100,22100,0
20250305,172900,2455622225,22100,22100,22100,22100,0
20250305,172800,2455622225,22100,22100,22100,22100,0
20250305,172700,2455622225,22100,22100,22100,22100,0
20250305,172600,2455622225,22100,22100,22100,22100,0
20250305,172500,2455622225,22100,22100,22100,22100,0
20250305,172400,2455622225,22100,22100,22100,22100,0
20250305,172300,2455622225,22100,22100,22100,22100,0
20250305,172200,2455622225,22100,22100,22100,22100,0
20250305,172100,2455622225,22100,22100,22100,22100,0
20250305,172000,2455622225,22100,22100,22100,22100,1465
20250305,171900,2455622225,22100,22100,22100,22100,0
20250305,171800,2455622225,22100,22100,22100,22100,0
20250305,171700,2455622225,22100,22100,22100,22100,0
20250305,171600,2455622225,22100,22100,22100,22100,0
20250305,171500,2455622225,22100,22100,22100,22100,0
20250305,171400,2455622225,22100,22100,22100,22100,0
20250305,171300,2455622225,22100,22100,22100,22100,0
20250305,171200,2455622225,22100,22100,22100,22100,0
20250305,171100,2455622225,22100,22100,22100,22100,0
20250305,171000,2455622225,22100,22100,22100,22100,0
20250305,170900,2455622225,22100,22100,22100,22100,0
20250305,170800,2455622225,22100,22100,22100,22100,0
20250305,170700,2455622225,22100,22100,22100,22100,0
20250305,170600,2455622225,22100,22100,22100,22100,0
20250305,170500,2455622225,22100,22100,22100,22100,0
20250305,170400,2455622225,22100,22100,22100,22100,0
20250305,170300,2455622225,22100,22100,22100,22100,0
20250305,170200,2455622225,22100,22100,22100,22100,0
20250305,170100,2455622225,22100,22100,22100,22100,0
20250305,170000,2455622225,22100,22100,22100,22100,0
20250305,165900,2455622225,22100,22100,22100,22100,0
20250305,165800,2455622225,22100,22100,22100,22100,0
20250305,165700,2455622225,22100,22100,22100,22100,0
20250305,165600,2455622225,22100,22100,22100,22100,0
20250305,165500,2455622225,22100,22100,22100,22100,0
20250305,165400,2455622225,22100,22100,22100,22100,0
20250305,165300,2455622225,22100,22100,22100,22100,0
20250305,165200,2455622225,22100,22100,22100,22100,0
20250305,165100,2455622225,22100,22100,22100,22100,0
20250305,165000,2455622225,22100,22100,22100,22100,1465
20250305,164900,2455622225,22100,22100,22100,22100,0
20250305,164800,2455622225,22100,22100,22100,22100,0
20250305,164700,2455622225,22100,22100,22100,22100,0
20250305,164600,2455622225,22100,22100,22100,22100,0
20250305,164500,2455622225,22100,22100,22100,22100,0
20250305,164400,2455622225,22100,22100,22100,22100,0
20250305,164300,2455622225,22100,22100,22100,22100,0
20250305,164200,2455622225,22100,22100,22100,22100,0
20250305,164100,2455622225,22100,22100,22100,22100,0
20250305,164000,2455622225,22100,22100,22100,22100,0
20250305,163900,2455622225,22100,22100,22100,22100,0
20250305,163800,2455622225,22100,22100,22100,22100,0
20250305,163700,2455622225,22100,22100,22100,22100,0
20250305,163600,2455622225,22100,22100,22100,22100,0
20250305,163500,2455622225,22100,22100,22100,22100,0
20250305,163400,2455622225,22100,22100,22100,22100,0
20250305,163300,2455622225,22100,22100,22100,22100,0
20250305,163200,2455622225,22100,22100,22100,22100,0
20250305,163100,2455622225,22100,22100,22100,22100,0
20250305,163000,2455622225,22100,22100,22100,22100,0
20250305,162900,2455622225,22100,22100,22100,22100,0
20250305,162800,2455622225,22100,22100,22100,22100,0
20250305,162700,2455622225,22100,22100,22100,22100,0
20250305,162600,2455622225,22100,22100,22100,22100,0
20250305,162500,2455622225,22100,22100,22100,22100,0
20250305,162400,2455622225,22100,22100,22100,22100,0
20250305,162300,2455622225,22100,22100,22100,22100,0
20250305,162200,2455622225,22100,22100,22100,22100,0
20250305,162100,2455622225,22100,22100,22100,22100,0
20250305,162000,2455622225,22100,22100,22100,22100,1465
20250305,161900,2455622225,22100,22100,22100,22100,0
20250305,161800,2455622225,22100,22100,22100,22100,0
20250305,161700,2455622225,22100,22100,22100,22100,0
20250305,161600,2455622225,22100,22100,22100,22100,0
20250305,161500,2455622225,22100,22100,22100,22100,0
20250305,161400,2455622225,22100,22100,22100,22100,0
20250305,161300,2455622225,22100,22100,22100,22100,0
20250305,161200,2455622225,22100,22100,22100,22100,0
20250305,161100,2455622225,22100,22100,22100,22100,0
20250305,161000,2455622225,22100,22100,22100,22100,0
20250305,160900,2455622225,22100,22100,22100,22100,0
20250305,160800,2455622225,22100,22100,22100,22100,0
20250305,160700,2455622225,22100,22100,22100,22100,0
20250305,160600,2455622225,22100,22100,22100,22100,0
20250305,160500,2455622225,22100,22100,22100,22100,0
20250305,160400,2455622225,22100,22100,22100,22100,0
20250305,160300,2455622225,22100,22100,22100,22100,0
20250305,160200,2455622225,22100,22100,22100,22100,0
20250305,160100,2455622225,22100,22100,22100,22100,0
20250305,160000,2455622225,22100,22100,22100,22100,0
20250305,155900,2455622225,22100,22100,22100,22100,0
20250305,155800,2455622225,22100,22100,22100,22100,0
20250305,155700,2455622225,22100,22100,22100,22100,0
20250305,155600,2455622225,22100,22100,22100,22100,0
20250305,155500,2455622225,22100,22100,22100,22100,0
20250305,155400,2455622225,22100,22100,22100,22100,0
20250305,155300,2455622225,22100,22100,22100,22100,0
20250305,155200,2455622225,22100,22100,22100,22100,0
20250305,155100,2455622225,22100,22100,22100,22100,0
20250305,155000,2455622225,22100,22100,22100,22100,1465
20250305,154900,2455622225,22100,22100,22100,22100,0
20250305,154800,2455622225,22100,22100,22100,22100,0
20250305,154700,2455622225,22100,22100,22100,22100,0
20250305,154600,2455622225,22100,22100,22100,22100,0
20250305,154500,2455622225,22100,22100,22100,22100,0
20250305,154400,2455622225,22100,22100,22100,22100,0
20250305,154300,2455622225,22100,22100,22100,22100,0
20250305,154200,2455622225,22100,22100,22100,22100,0
20250305,154100,2455622225,22100,22100,22100,22100,0
20250305,154000,2455622225,22100,22100,22100,22100,0
20250305,153900,2455622225,22100,22100,22100,22100,0
20250305,153800,2455622225,22100,22100,22100,22100,0
20250305,153700,2455622225,22100,22100,22100,22100,0
20250305,153600,2455622225,22100,22100,22100,22100,0
20250305,153500,2455622225,22100,22100,22100,22100,0
20250305,153400,2455622225,22100,22100,22100,22100,0
20250305,153300,2455622225,22100,22100,22100,22100,0
20250305,153200,2455622225,22100,22100,22100,22100,0
20250305,153100,2455622225,22100,22100,22100,22100,0
20250305,153000,2455622225,22100,22100,22100,22100,1465
20250305,152900,2423245725,22150,22150,22150,22150,0
20250305,152800,2423245725,22150,22150,22150,22150,0
20250305,152700,2423245725,22150,22150,22150,22150,0
20250305,152600,2423245725,22150,22150,22150,22150,0
20250305,152500,2423245725,22150,22150,22150,22150,0
20250305,152400,2423245725,22150,22150,22150,22150,0
20250305,152300,2423245725,22150,22150,22150,22150,0
20250305,152200,2423245725,22150,22150,22150,22150,0
20250305,152100,2423245725,22150,22150,22150,22150,0
20250305,152000,2423245725,22150,22150,22150,22150,0
20250305,151900,2423245725,22150,22050,22150,22050,249
20250305,151800,2417754125,22050,22150,22150,22050,1143
20250305,151700,2392528475,22150,22150,22150,22100,340
20250305,151600,2385010375,22150,22150,22150,22100,150
20250305,151500,2381688125,22150,22150,22150,22150,155
20250305,151400,2378254875,22150,22200,22200,22100,112
20250305,151300,2375771525,22200,22200,22200,22150,157
20250305,151200,2372290600,22200,22200,22200,22100,674
20250305,151100,2357377850,22200,22150,22200,22150,687
20250305,151000,2342157950,22150,22200,22200,22150,363
20250305,150900,2334113800,22200,22200,22200,22150,77
20250305,150800,2332405550,22200,22200,22200,22150,99
20250305,150700,2330209500,22150,22200,22200,22050,1581
20250305,150600,2295263175,22200,22200,22200,22100,868
20250305,150500,2276065375,22200,22200,22200,22150,546
20250305,150400,2263971025,22200,22200,22200,22200,49
20250305,150300,2262883225,22200,22200,22200,22150,480
20250305,150200,2252247925,22200,22100,22200,22050,2263
20250305,150100,2202150225,22050,22050,22100,22000,502
20250305,150000,2191078775,22050,22050,22050,22050,103
20250305,145900,2188807625,22050,22100,22100,22050,376
20250305,145800,2180513275,22100,22100,22100,22050,159
20250305,145700,2177004725,22100,22000,22100,22000,96
20250305,145600,2174883375,22100,22050,22100,22050,157
20250305,145500,2171415575,22050,22100,22100,22000,233
20250305,145400,2166286325,22100,22050,22100,22000,223
20250305,145300,2161374075,22050,22050,22150,22050,75
20250305,145200,2159717125,22100,22150,22150,22000,80
20250305,145100,2157951725,22150,22100,22200,22050,355
20250305,145000,2150113925,22200,22200,22250,22100,1340
20250305,144900,2120362025,22200,21950,22200,21950,7285
20250305,144800,1959911975,21950,21950,21950,21900,81
20250305,144700,1958134325,21950,21950,21950,21950,229
20250305,144600,1953107775,21950,21950,21950,21950,95
20250305,144500,1951022525,21950,21950,21950,21900,295
20250305,144400,1944552325,21950,21950,21950,21900,115
20250305,144300,1942028425,21950,21950,21950,21950,53
20250305,144200,1940865075,21950,21950,21950,21950,71
20250305,144100,1939306625,21950,21950,21950,21900,63
20250305,144000,1937924075,21950,21950,21950,21900,1057
20250305,143900,1914772625,21950,21900,22000,21900,1709
20250305,143800,1877291525,21900,21950,21950,21900,295
20250305,143700,1870830525,21950,21950,21950,21900,66
20250305,143600,1869382225,21950,21900,21950,21900,99
20250305,143500,1867211475,21900,21950,21950,21900,146
20250305,143400,1864010775,21950,21900,21950,21900,137
20250305,143300,1861010225,21850,21900,21950,21850,396
20250305,143200,1852335225,21900,21950,21950,21900,229
20250305,143100,1847319250,21950,22000,22000,21950,400
20250305,143000,1838538650,22000,21950,22000,21900,74
20250305,142900,1836914475,21950,21950,21950,21950,120
20250305,142800,1834280475,21950,21950,21950,21900,403
20250305,142700,1825439625,21950,21950,22000,21950,1273
20250305,142600,1797487325,21950,21950,22000,21900,352
20250305,142500,1789758975,21950,21950,21950,21950,245
20250305,142400,1784381225,21950,22000,22000,21900,1825
20250305,142300,1744320075,22000,21750,22000,21750,5989
20250305,142200,1613131275,21800,21800,21800,21800,176
20250305,142100,1609294475,21800,21800,21800,21750,81
20250305,142000,1607529675,21800,21800,21800,21800,49
20250305,141900,1606461475,21800,21700,21800,21650,366
20250305,141800,1598520175,21700,21700,21700,21650,316
20250305,141700,1591674325,21700,21700,21700,21700,154
20250305,141600,1588332525,21700,21700,21700,21700,185
20250305,141500,1584318025,21750,21750,21750,21750,109
20250305,141400,1581947275,21750,21700,21750,21700,40
20250305,141300,1581079025,21700,21700,21700,21700,42
20250305,141200,1580167625,21750,21750,21750,21750,93
20250305,141100,1578144875,21750,21750,21750,21750,52
20250305,141000,1577013875,21750,21750,21750,21750,188
20250305,140900,1572924875,21750,21750,21750,21750,126
20250305,140800,1570184375,21750,21750,21800,21700,630
20250305,140700,1556495725,21750,21750,21750,21750,139
20250305,140600,1553472475,21750,21750,21750,21750,56
20250305,140500,1552254475,21750,21750,21750,21750,3
20250305,140400,1552189225,21750,21800,21800,21700,282
20250305,140300,1546054825,21800,21750,21800,21750,704
20250305,140200,1530737625,21800,21750,21800,21750,40
20250305,140100,1529867075,21800,21750,21800,21750,35
20250305,140000,1529105425,21800,21750,21800,21750,98
20250305,135900,1526971675,21750,21800,21800,21750,67
20250305,135800,1525513075,21750,21800,21800,21750,72
20250305,135700,1523944425,21750,21750,21800,21750,230
20250305,135600,1518933425,21800,21800,21800,21800,9
20250305,135500,1518737225,21800,21800,21800,21800,10
20250305,135400,1518519225,21800,21800,21800,21800,0
20250305,135300,1518519225,21800,21750,21800,21750,75
20250305,135200,1516884575,21800,21800,21800,21800,2
20250305,135100,1516840975,21800,21800,21800,21800,2
20250305,135000,1516797375,21800,21700,21800,21700,418
20250305,134900,1507702925,21700,21750,21750,21700,32
20250305,134800,1507008425,21700,21750,21750,21700,157
20250305,134700,1503594525,21800,21750,21800,21750,506
20250305,134600,1492583125,21750,21750,21750,21750,7
20250305,134500,1492430875,21800,21800,21800,21800,33
20250305,134400,1491711475,21750,21750,21750,21750,27
20250305,134300,1491124225,21750,21750,21750,21750,0
20250305,134200,1491124225,21750,21750,21750,21750,6
20250305,134100,1490993725,21700,21700,21700,21700,190
20250305,134000,1486870725,21800,21750,21800,21700,1042
20250305,133900,1464197725,21750,21700,21750,21700,52
20250305,133800,1463068575,21750,21750,21750,21700,98
20250305,133700,1460939325,21700,21725,21725,21700,65
20250305,133600,1459528800,21750,21700,21750,21700,74
20250305,133500,1457920700,21750,21700,21750,21700,48
20250305,133400,1456879000,21700,21750,21750,21700,229
20250305,133300,1451898900,21750,21800,21800,21750,59
20250305,133200,1450614150,21750,21750,21750,21750,39
20250305,133100,1449765900,21750,21700,21750,21700,63
20250305,133000,1448398450,21700,21700,21700,21700,15
20250305,132900,1448072950,21700,21700,21700,21700,121
20250305,132800,1445447250,21750,21750,21750,21750,131
20250305,132700,1442598000,21750,21750,21750,21750,85
20250305,132600,1440749250,21750,21750,21750,21750,51
20250305,132500,1439640000,21750,21750,21750,21750,391
20250305,132400,1431135750,21800,21800,21800,21750,149
20250305,132300,1427890850,21750,21800,21800,21750,116
20250305,132200,1425366450,21750,21750,21800,21750,98
20250305,132100,1423234100,21750,21800,21800,21750,69
20250305,132000,1421732750,21750,21800,21800,21750,249
20250305,131900,1416309000,21800,21750,21800,21750,135
20250305,131800,1413370125,21800,21750,21800,21750,92
20250305,131700,1411369025,21800,21800,21800,21750,713
20250305,131600,1395859175,21750,21750,21800,21750,81
20250305,131500,1394097025,21800,21850,21850,21800,202
20250305,131400,1389691525,21800,21800,21850,21800,33
20250305,131300,1388972075,21850,21850,21850,21750,89
20250305,131200,1387030125,21850,21750,21850,21750,235
20250305,131100,1381905475,21750,21750,21750,21750,55
20250305,131000,1380709225,21750,21775,21800,21750,115
20250305,130900,1378204925,21750,21750,21750,21750,31
20250305,130800,1377530675,21850,21825,21850,21750,4092
20250305,130700,1288318650,21825,21850,21850,21800,156
20250305,130600,1284915275,21850,21800,21850,21800,239
20250305,130500,1279704525,21850,21800,21850,21800,91
20250305,130400,1277717975,21850,21800,21850,21800,186
20250305,130300,1273656325,21850,21800,21850,21800,168
20250305,130200,1269992075,21800,21800,21850,21800,126
20250305,130100,1267244125,21800,21800,21850,21800,1389
20250305,130000,1236944675,21750,21800,21800,21750,130
20250305,125900,1234114975,21800,21750,21800,21700,423
20250305,125800,1224897625,21750,21800,21800,21750,237
20250305,125700,1219741425,21650,21600,21850,21600,8527
20250305,125600,1034487075,21650,21600,21650,21600,331
20250305,125500,1027334775,21600,21600,21650,21600,127
20250305,125400,1024588225,21650,21600,21650,21600,82
20250305,125300,1022816325,21650,21650,21650,21600,82
20250305,125200,1021042675,21600,21600,21650,21600,36
20250305,125100,1020264975,21600,21650,21650,21600,17
20250305,125000,1019897225,21650,21600,21650,21600,99
20250305,124900,1017756325,21600,21600,21650,21600,56
20250305,124800,1016546325,21600,21650,21650,21600,104
20250305,124700,1014297625,21650,21650,21650,21650,5
20250305,124600,1014189375,21650,21650,21650,21600,381
20250305,124500,1005959125,21600,21650,21650,21600,127
20250305,124400,1003210925,21650,21650,21650,21600,13
20250305,124300,1002929825,21600,21650,21650,21600,151
20250305,124200,999662225,21650,21650,21650,21600,14
20250305,124100,999359625,21650,21650,21650,21600,217
20250305,124000,994662875,21650,21700,21700,21650,171
20250305,123900,990960475,21650,21700,21700,21650,220
20250305,123800,986197275,21650,21650,21700,21650,129
20250305,123700,983402125,21700,21700,21700,21650,44
20250305,123600,982449225,21650,21700,21700,21650,179
20250305,123500,978571575,21700,21650,21700,21650,147
20250305,123400,975385025,21650,21650,21700,21650,1699
20250305,123300,938597925,21650,21700,21700,21650,59
20250305,123200,937318125,21650,21700,21700,21650,72
20250305,123100,935757225,21700,21700,21700,21650,152
20250305,123000,932461325,21700,21650,21700,21650,167
20250305,122900,928842625,21650,21700,21700,21650,761
20250305,122800,912328975,21700,21650,21700,21600,341
20250305,122700,904955225,21650,21650,21650,21600,177
20250305,122600,901125225,21650,21650,21650,21600,63
20250305,122500,899761625,21650,21650,21650,21600,28
20250305,122400,899156325,21650,21600,21650,21600,416
20250305,122300,890165775,21600,21600,21650,21600,136
20250305,122200,887227825,21650,21650,21650,21600,65
20250305,122100,885822875,21650,21650,21650,21650,48
20250305,122000,884783675,21650,21600,21650,21600,308
20250305,121900,878130725,21600,21650,21650,21600,1605
20250305,121800,843448375,21650,21600,21650,21600,4
20250305,121700,843361875,21650,21650,21700,21600,3017
20250305,121600,778041925,21700,21700,21700,21700,106
20250305,121500,775741725,21700,21700,21700,21650,102
20250305,121400,773533225,21700,21650,21700,21650,126
20250305,121300,770804175,21600,21600,21650,21600,18
20250305,121200,770414575,21650,21650,21650,21600,120
20250305,121100,767818425,21600,21650,21650,21600,286
20250305,121000,761631875,21650,21650,21650,21650,15
20250305,120900,761307125,21650,21650,21650,21600,142
20250305,120800,758233925,21650,21650,21650,21600,26
20250305,120700,757671375,21600,21600,21650,21600,149
20250305,120600,754448725,21650,21650,21650,21650,10
20250305,120500,754232225,21650,21650,21650,21600,130
20250305,120400,751419525,21600,21650,21650,21600,71
20250305,120300,749884025,21600,21650,21650,21600,107
20250305,120200,747568925,21650,21600,21650,21600,192
20250305,120100,743415925,21600,21600,21650,21600,122
20250305,120000,740779375,21650,21650,21650,21600,146
20250305,115900,737620275,21600,21650,21650,21600,191
20250305,115800,733488825,21650,21650,21650,21600,71
20250305,115700,731952575,21600,21600,21650,21600,306
20250305,115600,725328625,21650,21500,21650,21500,1329
20250305,115500,696666425,21550,21500,21550,21500,48
20250305,115400,695632075,21500,21500,21550,21500,117
20250305,115300,693114225,21500,21550,21550,21500,100
20250305,115200,690961825,21550,21550,21550,21500,72
20250305,115100,689411675,21500,21500,21550,21500,67
20250305,115000,687970225,21550,21500,21550,21500,347
20250305,114900,680503125,21500,21500,21550,21500,90
20250305,114800,678565375,21550,21550,21550,21500,118
20250305,114700,676024125,21500,21550,21550,21500,40
20250305,114600,675162625,21500,21500,21550,21500,218
20250305,114500,670467425,21550,21550,21550,21500,232
20250305,114400,665470875,21550,21500,21550,21500,103
20250305,114300,663252075,21550,21550,21550,21500,142
20250305,114200,660195225,21500,21550,21550,21500,35
20250305,114100,659442125,21500,21500,21550,21500,47
20250305,114000,658431525,21500,21550,21550,21500,123
20250305,113900,655782825,21500,21500,21550,21500,53
20250305,113800,654643025,21550,21550,21550,21500,93
20250305,113700,652640425,21500,21550,21550,21500,71
20250305,113600,651112725,21550,21500,21550,21500,147
20250305,113500,647948825,21500,21500,21550,21500,63
20250305,113400,646594225,21550,21550,21550,21500,58
20250305,113300,645344825,21500,21500,21550,21500,82
20250305,113200,643581575,21500,21500,21550,21500,39
20250305,113100,642742975,21500,21550,21550,21500,384
20250305,113000,634483975,21500,21550,21550,21500,43
20250305,112900,633559125,21550,21550,21550,21500,36
20250305,112800,632784175,21550,21550,21550,21500,300
20250305,112700,626329325,21500,21550,21550,21500,27
20250305,112600,625747925,21550,21500,21550,21500,69
20250305,112500,624262075,21550,21500,21550,21500,63
20250305,112400,622906975,21500,21550,21550,21500,76
20250305,112300,621270575,21500,21500,21550,21500,76
20250305,112200,619636425,21550,21500,21550,21450,225
20250305,112100,614800775,21500,21500,21550,21500,672
20250305,112000,600349425,21550,21550,21550,21500,226
20250305,111900,595487725,21550,21550,21550,21500,162
20250305,111800,592001725,21550,21550,21600,21500,742
20250305,111700,576012525,21600,21600,21600,21550,74
20250305,111600,574415575,21550,21600,21600,21550,189
20250305,111500,570339575,21550,21600,21600,21550,141
20250305,111400,567297725,21600,21550,21600,21550,77
20250305,111300,565635325,21600,21600,21600,21550,66
20250305,111200,564211675,21600,21600,21600,21550,129
20250305,111100,561427875,21550,21550,21600,21550,33
20250305,111000,560715925,21600,21600,21600,21550,119
20250305,110900,558149525,21600,21550,21600,21550,140
20250305,110800,555127725,21550,21550,21600,21550,13
20250305,110700,554847375,21550,21600,21600,21550,149
20250305,110600,551632375,21550,21600,21600,21550,39
20250305,110500,550791725,21550,21550,21600,21550,110
20250305,110400,548418925,21600,21600,21600,21550,16
20250305,110300,548073925,21550,21600,21600,21550,548
20250305,110200,536243325,21650,21600,21650,21600,158
20250305,110100,532826425,21600,21650,21650,21600,22
20250305,110000,532350775,21600,21600,21650,21600,104
20250305,105900,530100925,21600,21600,21650,21600,76
20250305,105800,528459075,21600,21650,21650,21600,93
20250305,105700,526447925,21600,21650,21650,21600,45
20250305,105600,525475700,21600,21600,21650,21600,53
20250305,105500,524330800,21600,21600,21600,21550,91
20250305,105400,522366700,21550,21600,21650,21550,1202
20250305,105300,496409750,21650,21600,21650,21600,21
20250305,105200,495955600,21600,21600,21650,21600,289
20250305,105100,489709000,21600,21650,21650,21600,26
20250305,105000,489147250,21650,21600,21650,21600,77
20250305,104900,487481650,21600,21600,21650,21600,91
20250305,104800,485515950,21650,21700,21700,21600,538
20250305,104700,473860900,21700,21700,21750,21700,66
20250305,104600,472428600,21700,21650,21700,21650,366
20250305,104500,464487000,21650,21700,21700,21650,70
20250305,104400,462969550,21700,21650,21700,21650,138
20250305,104300,459979900,21650,21700,21700,21650,157
20250305,104200,456575050,21650,21700,21700,21650,179
20250305,104100,452693850,21650,21650,21700,21650,319
20250305,104000,445774400,21700,21650,21700,21650,210
20250305,103900,441218500,21700,21600,21700,21600,1462
20250305,103800,409579350,21600,21600,21650,21600,63
20250305,103700,408216150,21650,21650,21650,21600,44
20250305,103600,407265050,21600,21600,21650,21550,271
20250305,103500,401411300,21600,21600,21650,21600,493
20250305,103400,390762400,21600,21600,21650,21600,288
20250305,103300,384539200,21550,21500,21600,21500,1116
20250305,103200,360476950,21500,21550,21550,21500,76
20250305,103100,358840250,21550,21500,21550,21450,645
20250305,103000,344973100,21550,21500,21550,21500,114
20250305,102900,342518100,21500,21500,21550,21500,126
20250305,102800,339805650,21550,21550,21550,21500,47
20250305,102700,338793550,21500,21500,21550,21500,36
20250305,102600,338019450,21500,21500,21550,21500,342
20250305,102500,330666300,21500,21550,21550,21500,91
20250305,102400,328706550,21500,21450,21550,21450,294
20250305,102300,322385450,21500,21500,21500,21450,84
20250305,102200,320582050,21450,21500,21500,21450,77
20250305,102100,318928000,21500,21450,21500,21450,52
20250305,102000,317812400,21450,21450,21500,21450,32
20250305,101900,317125800,21450,21500,21500,21450,107
20250305,101800,314828250,21500,21550,21550,21500,32
20250305,101700,314140150,21500,21550,21550,21500,66
20250305,101600,312720950,21550,21500,21550,21500,110
20250305,101500,310353450,21500,21550,21550,21450,395
20250305,101400,301858000,21550,21500,21550,21500,37
20250305,101300,301062300,21550,21500,21550,21500,88
20250305,101200,299168300,21550,21500,21550,21500,88
20250305,101100,297273850,21500,21500,21550,21500,95
20250305,101000,295231150,21500,21500,21550,21500,38
20250305,100900,294414000,21500,21550,21550,21500,112
20250305,100800,292001650,21500,21550,21550,21500,65
20250305,100700,290604000,21550,21550,21550,21500,153
20250305,100600,287310600,21550,21450,21550,21450,178
20250305,100500,283483950,21500,21450,21500,21450,101
20250305,100400,281314350,21450,21450,21500,21450,71
20250305,100300,279789450,21475,21400,21500,21400,423
20250305,100200,270717350,21400,21500,21500,21400,661
20250305,100100,256541850,21450,21500,21500,21450,38
20250305,100000,255725800,21500,21550,21550,21450,164
20250305,095900,252198200,21500,21500,21550,21500,272
20250305,095800,246350100,21550,21500,21550,21500,107
20250305,095700,244047150,21500,21500,21550,21500,82
20250305,095600,242282250,21500,21550,21550,21500,81
20250305,095500,240537650,21500,21550,21550,21500,73
20250305,095400,238967850,21500,21500,21550,21500,43
20250305,095300,238043250,21500,21500,21550,21500,78
20250305,095200,236363850,21500,21500,21550,21500,77
20250305,095100,234708250,21500,21500,21550,21500,109
20250305,095000,232362300,21500,21500,21550,21500,44
20250305,094900,231416200,21550,21500,21550,21500,59
20250305,094800,230147500,21500,21500,21550,21500,69
20250305,094700,228661700,21550,21500,21550,21500,55
20250305,094600,227478950,21500,21550,21550,21500,116
20250305,094500,224982550,21500,21500,21550,21500,32
20250305,094400,224294450,21500,21500,21550,21450,207
20250305,094300,219845400,21500,21500,21550,21500,75
20250305,094200,218230250,21500,21500,21550,21500,83
20250305,094100,216445550,21500,21500,21550,21450,436
20250305,094000,207072050,21550,21500,21550,21500,42
20250305,093900,206168800,21500,21550,21550,21500,80
20250305,093800,204446450,21500,21500,21550,21500,155
20250305,093700,201113800,21500,21600,21600,21500,224
20250305,093600,196284850,21550,21500,21550,21500,288
20250305,093500,190078700,21550,21600,21600,21500,300
20250305,093400,183614650,21600,21600,21600,21550,73
20250305,093300,182039050,21600,21550,21600,21500,824
20250305,093200,164314050,21550,21500,21600,21500,912
20250305,093100,144651600,21550,21550,21550,21450,422
20250305,093000,135589050,21500,21550,21550,21500,37
20250305,092900,134793150,21550,21500,21550,21500,219
20250305,092800,130082400,21500,21500,21550,21500,27
20250305,092700,129501700,21500,21500,21550,21500,23
20250305,092600,129007100,21500,21550,21550,21500,127
20250305,092500,126274150,21500,21550,21600,21450,407
20250305,092400,117514550,21600,21550,21600,21550,39
20250305,092300,116673900,21550,21600,21600,21550,28
20250305,092200,116070250,21500,21600,21600,21500,214
20250305,092100,111456800,21600,21600,21600,21550,53
20250305,092000,110312600,21500,21650,21650,21500,454
20250305,091900,100504150,21650,21650,21650,21600,466
20250305,091800,90422000,21600,21650,21650,21600,94
20250305,091700,88391400,21600,21550,21650,21550,1257
20250305,091600,61239300,21600,21600,21600,21600,2
20250305,091500,61196100,21600,21600,21600,21600,3
20250305,091400,61131300,21550,21550,21550,21550,162
20250305,091300,57640200,21550,21550,21550,21550,107
20250305,091200,55334350,21600,21550,21600,21550,83
20250305,091100,53542000,21550,21500,21550,21500,528
20250305,091000,42169900,21500,21500,21500,21450,73
20250305,090900,40600700,21500,21500,21500,21500,20
20250305,090800,40170700,21500,21450,21500,21450,99
20250305,090700,38045400,21500,21500,21500,21500,187
20250305,090600,34024900,21450,21450,21450,21450,64
20250305,090500,32652100,21450,21450,21450,21450,85
20250305,090400,30828850,21450,21450,21450,21450,110
20250305,090300,28469350,21450,21450,21550,21350,888
20250305,090200,9450250,21500,21450,21550,21450,351
20250305,090100,1908050,21400,21400,21400,21400,2
20250305,090000,1865250,21450,21450,21450,21450,78
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 185000 2455622225 22100 22100 22100 22100 1465
3 20250305 184900 2455622225 22100 22100 22100 22100 0
4 20250305 184800 2455622225 22100 22100 22100 22100 0
5 20250305 184700 2455622225 22100 22100 22100 22100 0
6 20250305 184600 2455622225 22100 22100 22100 22100 0
7 20250305 184500 2455622225 22100 22100 22100 22100 0
8 20250305 184400 2455622225 22100 22100 22100 22100 0
9 20250305 184300 2455622225 22100 22100 22100 22100 0
10 20250305 184200 2455622225 22100 22100 22100 22100 0
11 20250305 184100 2455622225 22100 22100 22100 22100 0
12 20250305 184000 2455622225 22100 22100 22100 22100 0
13 20250305 183900 2455622225 22100 22100 22100 22100 0
14 20250305 183800 2455622225 22100 22100 22100 22100 0
15 20250305 183700 2455622225 22100 22100 22100 22100 0
16 20250305 183600 2455622225 22100 22100 22100 22100 0
17 20250305 183500 2455622225 22100 22100 22100 22100 0
18 20250305 183400 2455622225 22100 22100 22100 22100 0
19 20250305 183300 2455622225 22100 22100 22100 22100 0
20 20250305 183200 2455622225 22100 22100 22100 22100 0
21 20250305 183100 2455622225 22100 22100 22100 22100 0
22 20250305 183000 2455622225 22100 22100 22100 22100 0
23 20250305 182900 2455622225 22100 22100 22100 22100 0
24 20250305 182800 2455622225 22100 22100 22100 22100 0
25 20250305 182700 2455622225 22100 22100 22100 22100 0
26 20250305 182600 2455622225 22100 22100 22100 22100 0
27 20250305 182500 2455622225 22100 22100 22100 22100 0
28 20250305 182400 2455622225 22100 22100 22100 22100 0
29 20250305 182300 2455622225 22100 22100 22100 22100 0
30 20250305 182200 2455622225 22100 22100 22100 22100 0
31 20250305 182100 2455622225 22100 22100 22100 22100 0
32 20250305 182000 2455622225 22100 22100 22100 22100 1465
33 20250305 181900 2455622225 22100 22100 22100 22100 0
34 20250305 181800 2455622225 22100 22100 22100 22100 0
35 20250305 181700 2455622225 22100 22100 22100 22100 0
36 20250305 181600 2455622225 22100 22100 22100 22100 0
37 20250305 181500 2455622225 22100 22100 22100 22100 0
38 20250305 181400 2455622225 22100 22100 22100 22100 0
39 20250305 181300 2455622225 22100 22100 22100 22100 0
40 20250305 181200 2455622225 22100 22100 22100 22100 0
41 20250305 181100 2455622225 22100 22100 22100 22100 0
42 20250305 181000 2455622225 22100 22100 22100 22100 0
43 20250305 180900 2455622225 22100 22100 22100 22100 0
44 20250305 180800 2455622225 22100 22100 22100 22100 0
45 20250305 180700 2455622225 22100 22100 22100 22100 0
46 20250305 180600 2455622225 22100 22100 22100 22100 0
47 20250305 180500 2455622225 22100 22100 22100 22100 0
48 20250305 180400 2455622225 22100 22100 22100 22100 0
49 20250305 180300 2455622225 22100 22100 22100 22100 0
50 20250305 180200 2455622225 22100 22100 22100 22100 0
51 20250305 180100 2455622225 22100 22100 22100 22100 0
52 20250305 180000 2455622225 22100 22100 22100 22100 0
53 20250305 175900 2455622225 22100 22100 22100 22100 0
54 20250305 175800 2455622225 22100 22100 22100 22100 0
55 20250305 175700 2455622225 22100 22100 22100 22100 0
56 20250305 175600 2455622225 22100 22100 22100 22100 0
57 20250305 175500 2455622225 22100 22100 22100 22100 0
58 20250305 175400 2455622225 22100 22100 22100 22100 0
59 20250305 175300 2455622225 22100 22100 22100 22100 0
60 20250305 175200 2455622225 22100 22100 22100 22100 0
61 20250305 175100 2455622225 22100 22100 22100 22100 0
62 20250305 175000 2455622225 22100 22100 22100 22100 1465
63 20250305 174900 2455622225 22100 22100 22100 22100 0
64 20250305 174800 2455622225 22100 22100 22100 22100 0
65 20250305 174700 2455622225 22100 22100 22100 22100 0
66 20250305 174600 2455622225 22100 22100 22100 22100 0
67 20250305 174500 2455622225 22100 22100 22100 22100 0
68 20250305 174400 2455622225 22100 22100 22100 22100 0
69 20250305 174300 2455622225 22100 22100 22100 22100 0
70 20250305 174200 2455622225 22100 22100 22100 22100 0
71 20250305 174100 2455622225 22100 22100 22100 22100 0
72 20250305 174000 2455622225 22100 22100 22100 22100 0
73 20250305 173900 2455622225 22100 22100 22100 22100 0
74 20250305 173800 2455622225 22100 22100 22100 22100 0
75 20250305 173700 2455622225 22100 22100 22100 22100 0
76 20250305 173600 2455622225 22100 22100 22100 22100 0
77 20250305 173500 2455622225 22100 22100 22100 22100 0
78 20250305 173400 2455622225 22100 22100 22100 22100 0
79 20250305 173300 2455622225 22100 22100 22100 22100 0
80 20250305 173200 2455622225 22100 22100 22100 22100 0
81 20250305 173100 2455622225 22100 22100 22100 22100 0
82 20250305 173000 2455622225 22100 22100 22100 22100 0
83 20250305 172900 2455622225 22100 22100 22100 22100 0
84 20250305 172800 2455622225 22100 22100 22100 22100 0
85 20250305 172700 2455622225 22100 22100 22100 22100 0
86 20250305 172600 2455622225 22100 22100 22100 22100 0
87 20250305 172500 2455622225 22100 22100 22100 22100 0
88 20250305 172400 2455622225 22100 22100 22100 22100 0
89 20250305 172300 2455622225 22100 22100 22100 22100 0
90 20250305 172200 2455622225 22100 22100 22100 22100 0
91 20250305 172100 2455622225 22100 22100 22100 22100 0
92 20250305 172000 2455622225 22100 22100 22100 22100 1465
93 20250305 171900 2455622225 22100 22100 22100 22100 0
94 20250305 171800 2455622225 22100 22100 22100 22100 0
95 20250305 171700 2455622225 22100 22100 22100 22100 0
96 20250305 171600 2455622225 22100 22100 22100 22100 0
97 20250305 171500 2455622225 22100 22100 22100 22100 0
98 20250305 171400 2455622225 22100 22100 22100 22100 0
99 20250305 171300 2455622225 22100 22100 22100 22100 0
100 20250305 171200 2455622225 22100 22100 22100 22100 0
101 20250305 171100 2455622225 22100 22100 22100 22100 0
102 20250305 171000 2455622225 22100 22100 22100 22100 0
103 20250305 170900 2455622225 22100 22100 22100 22100 0
104 20250305 170800 2455622225 22100 22100 22100 22100 0
105 20250305 170700 2455622225 22100 22100 22100 22100 0
106 20250305 170600 2455622225 22100 22100 22100 22100 0
107 20250305 170500 2455622225 22100 22100 22100 22100 0
108 20250305 170400 2455622225 22100 22100 22100 22100 0
109 20250305 170300 2455622225 22100 22100 22100 22100 0
110 20250305 170200 2455622225 22100 22100 22100 22100 0
111 20250305 170100 2455622225 22100 22100 22100 22100 0
112 20250305 170000 2455622225 22100 22100 22100 22100 0
113 20250305 165900 2455622225 22100 22100 22100 22100 0
114 20250305 165800 2455622225 22100 22100 22100 22100 0
115 20250305 165700 2455622225 22100 22100 22100 22100 0
116 20250305 165600 2455622225 22100 22100 22100 22100 0
117 20250305 165500 2455622225 22100 22100 22100 22100 0
118 20250305 165400 2455622225 22100 22100 22100 22100 0
119 20250305 165300 2455622225 22100 22100 22100 22100 0
120 20250305 165200 2455622225 22100 22100 22100 22100 0
121 20250305 165100 2455622225 22100 22100 22100 22100 0
122 20250305 165000 2455622225 22100 22100 22100 22100 1465
123 20250305 164900 2455622225 22100 22100 22100 22100 0
124 20250305 164800 2455622225 22100 22100 22100 22100 0
125 20250305 164700 2455622225 22100 22100 22100 22100 0
126 20250305 164600 2455622225 22100 22100 22100 22100 0
127 20250305 164500 2455622225 22100 22100 22100 22100 0
128 20250305 164400 2455622225 22100 22100 22100 22100 0
129 20250305 164300 2455622225 22100 22100 22100 22100 0
130 20250305 164200 2455622225 22100 22100 22100 22100 0
131 20250305 164100 2455622225 22100 22100 22100 22100 0
132 20250305 164000 2455622225 22100 22100 22100 22100 0
133 20250305 163900 2455622225 22100 22100 22100 22100 0
134 20250305 163800 2455622225 22100 22100 22100 22100 0
135 20250305 163700 2455622225 22100 22100 22100 22100 0
136 20250305 163600 2455622225 22100 22100 22100 22100 0
137 20250305 163500 2455622225 22100 22100 22100 22100 0
138 20250305 163400 2455622225 22100 22100 22100 22100 0
139 20250305 163300 2455622225 22100 22100 22100 22100 0
140 20250305 163200 2455622225 22100 22100 22100 22100 0
141 20250305 163100 2455622225 22100 22100 22100 22100 0
142 20250305 163000 2455622225 22100 22100 22100 22100 0
143 20250305 162900 2455622225 22100 22100 22100 22100 0
144 20250305 162800 2455622225 22100 22100 22100 22100 0
145 20250305 162700 2455622225 22100 22100 22100 22100 0
146 20250305 162600 2455622225 22100 22100 22100 22100 0
147 20250305 162500 2455622225 22100 22100 22100 22100 0
148 20250305 162400 2455622225 22100 22100 22100 22100 0
149 20250305 162300 2455622225 22100 22100 22100 22100 0
150 20250305 162200 2455622225 22100 22100 22100 22100 0
151 20250305 162100 2455622225 22100 22100 22100 22100 0
152 20250305 162000 2455622225 22100 22100 22100 22100 1465
153 20250305 161900 2455622225 22100 22100 22100 22100 0
154 20250305 161800 2455622225 22100 22100 22100 22100 0
155 20250305 161700 2455622225 22100 22100 22100 22100 0
156 20250305 161600 2455622225 22100 22100 22100 22100 0
157 20250305 161500 2455622225 22100 22100 22100 22100 0
158 20250305 161400 2455622225 22100 22100 22100 22100 0
159 20250305 161300 2455622225 22100 22100 22100 22100 0
160 20250305 161200 2455622225 22100 22100 22100 22100 0
161 20250305 161100 2455622225 22100 22100 22100 22100 0
162 20250305 161000 2455622225 22100 22100 22100 22100 0
163 20250305 160900 2455622225 22100 22100 22100 22100 0
164 20250305 160800 2455622225 22100 22100 22100 22100 0
165 20250305 160700 2455622225 22100 22100 22100 22100 0
166 20250305 160600 2455622225 22100 22100 22100 22100 0
167 20250305 160500 2455622225 22100 22100 22100 22100 0
168 20250305 160400 2455622225 22100 22100 22100 22100 0
169 20250305 160300 2455622225 22100 22100 22100 22100 0
170 20250305 160200 2455622225 22100 22100 22100 22100 0
171 20250305 160100 2455622225 22100 22100 22100 22100 0
172 20250305 160000 2455622225 22100 22100 22100 22100 0
173 20250305 155900 2455622225 22100 22100 22100 22100 0
174 20250305 155800 2455622225 22100 22100 22100 22100 0
175 20250305 155700 2455622225 22100 22100 22100 22100 0
176 20250305 155600 2455622225 22100 22100 22100 22100 0
177 20250305 155500 2455622225 22100 22100 22100 22100 0
178 20250305 155400 2455622225 22100 22100 22100 22100 0
179 20250305 155300 2455622225 22100 22100 22100 22100 0
180 20250305 155200 2455622225 22100 22100 22100 22100 0
181 20250305 155100 2455622225 22100 22100 22100 22100 0
182 20250305 155000 2455622225 22100 22100 22100 22100 1465
183 20250305 154900 2455622225 22100 22100 22100 22100 0
184 20250305 154800 2455622225 22100 22100 22100 22100 0
185 20250305 154700 2455622225 22100 22100 22100 22100 0
186 20250305 154600 2455622225 22100 22100 22100 22100 0
187 20250305 154500 2455622225 22100 22100 22100 22100 0
188 20250305 154400 2455622225 22100 22100 22100 22100 0
189 20250305 154300 2455622225 22100 22100 22100 22100 0
190 20250305 154200 2455622225 22100 22100 22100 22100 0
191 20250305 154100 2455622225 22100 22100 22100 22100 0
192 20250305 154000 2455622225 22100 22100 22100 22100 0
193 20250305 153900 2455622225 22100 22100 22100 22100 0
194 20250305 153800 2455622225 22100 22100 22100 22100 0
195 20250305 153700 2455622225 22100 22100 22100 22100 0
196 20250305 153600 2455622225 22100 22100 22100 22100 0
197 20250305 153500 2455622225 22100 22100 22100 22100 0
198 20250305 153400 2455622225 22100 22100 22100 22100 0
199 20250305 153300 2455622225 22100 22100 22100 22100 0
200 20250305 153200 2455622225 22100 22100 22100 22100 0
201 20250305 153100 2455622225 22100 22100 22100 22100 0
202 20250305 153000 2455622225 22100 22100 22100 22100 1465
203 20250305 152900 2423245725 22150 22150 22150 22150 0
204 20250305 152800 2423245725 22150 22150 22150 22150 0
205 20250305 152700 2423245725 22150 22150 22150 22150 0
206 20250305 152600 2423245725 22150 22150 22150 22150 0
207 20250305 152500 2423245725 22150 22150 22150 22150 0
208 20250305 152400 2423245725 22150 22150 22150 22150 0
209 20250305 152300 2423245725 22150 22150 22150 22150 0
210 20250305 152200 2423245725 22150 22150 22150 22150 0
211 20250305 152100 2423245725 22150 22150 22150 22150 0
212 20250305 152000 2423245725 22150 22150 22150 22150 0
213 20250305 151900 2423245725 22150 22050 22150 22050 249
214 20250305 151800 2417754125 22050 22150 22150 22050 1143
215 20250305 151700 2392528475 22150 22150 22150 22100 340
216 20250305 151600 2385010375 22150 22150 22150 22100 150
217 20250305 151500 2381688125 22150 22150 22150 22150 155
218 20250305 151400 2378254875 22150 22200 22200 22100 112
219 20250305 151300 2375771525 22200 22200 22200 22150 157
220 20250305 151200 2372290600 22200 22200 22200 22100 674
221 20250305 151100 2357377850 22200 22150 22200 22150 687
222 20250305 151000 2342157950 22150 22200 22200 22150 363
223 20250305 150900 2334113800 22200 22200 22200 22150 77
224 20250305 150800 2332405550 22200 22200 22200 22150 99
225 20250305 150700 2330209500 22150 22200 22200 22050 1581
226 20250305 150600 2295263175 22200 22200 22200 22100 868
227 20250305 150500 2276065375 22200 22200 22200 22150 546
228 20250305 150400 2263971025 22200 22200 22200 22200 49
229 20250305 150300 2262883225 22200 22200 22200 22150 480
230 20250305 150200 2252247925 22200 22100 22200 22050 2263
231 20250305 150100 2202150225 22050 22050 22100 22000 502
232 20250305 150000 2191078775 22050 22050 22050 22050 103
233 20250305 145900 2188807625 22050 22100 22100 22050 376
234 20250305 145800 2180513275 22100 22100 22100 22050 159
235 20250305 145700 2177004725 22100 22000 22100 22000 96
236 20250305 145600 2174883375 22100 22050 22100 22050 157
237 20250305 145500 2171415575 22050 22100 22100 22000 233
238 20250305 145400 2166286325 22100 22050 22100 22000 223
239 20250305 145300 2161374075 22050 22050 22150 22050 75
240 20250305 145200 2159717125 22100 22150 22150 22000 80
241 20250305 145100 2157951725 22150 22100 22200 22050 355
242 20250305 145000 2150113925 22200 22200 22250 22100 1340
243 20250305 144900 2120362025 22200 21950 22200 21950 7285
244 20250305 144800 1959911975 21950 21950 21950 21900 81
245 20250305 144700 1958134325 21950 21950 21950 21950 229
246 20250305 144600 1953107775 21950 21950 21950 21950 95
247 20250305 144500 1951022525 21950 21950 21950 21900 295
248 20250305 144400 1944552325 21950 21950 21950 21900 115
249 20250305 144300 1942028425 21950 21950 21950 21950 53
250 20250305 144200 1940865075 21950 21950 21950 21950 71
251 20250305 144100 1939306625 21950 21950 21950 21900 63
252 20250305 144000 1937924075 21950 21950 21950 21900 1057
253 20250305 143900 1914772625 21950 21900 22000 21900 1709
254 20250305 143800 1877291525 21900 21950 21950 21900 295
255 20250305 143700 1870830525 21950 21950 21950 21900 66
256 20250305 143600 1869382225 21950 21900 21950 21900 99
257 20250305 143500 1867211475 21900 21950 21950 21900 146
258 20250305 143400 1864010775 21950 21900 21950 21900 137
259 20250305 143300 1861010225 21850 21900 21950 21850 396
260 20250305 143200 1852335225 21900 21950 21950 21900 229
261 20250305 143100 1847319250 21950 22000 22000 21950 400
262 20250305 143000 1838538650 22000 21950 22000 21900 74
263 20250305 142900 1836914475 21950 21950 21950 21950 120
264 20250305 142800 1834280475 21950 21950 21950 21900 403
265 20250305 142700 1825439625 21950 21950 22000 21950 1273
266 20250305 142600 1797487325 21950 21950 22000 21900 352
267 20250305 142500 1789758975 21950 21950 21950 21950 245
268 20250305 142400 1784381225 21950 22000 22000 21900 1825
269 20250305 142300 1744320075 22000 21750 22000 21750 5989
270 20250305 142200 1613131275 21800 21800 21800 21800 176
271 20250305 142100 1609294475 21800 21800 21800 21750 81
272 20250305 142000 1607529675 21800 21800 21800 21800 49
273 20250305 141900 1606461475 21800 21700 21800 21650 366
274 20250305 141800 1598520175 21700 21700 21700 21650 316
275 20250305 141700 1591674325 21700 21700 21700 21700 154
276 20250305 141600 1588332525 21700 21700 21700 21700 185
277 20250305 141500 1584318025 21750 21750 21750 21750 109
278 20250305 141400 1581947275 21750 21700 21750 21700 40
279 20250305 141300 1581079025 21700 21700 21700 21700 42
280 20250305 141200 1580167625 21750 21750 21750 21750 93
281 20250305 141100 1578144875 21750 21750 21750 21750 52
282 20250305 141000 1577013875 21750 21750 21750 21750 188
283 20250305 140900 1572924875 21750 21750 21750 21750 126
284 20250305 140800 1570184375 21750 21750 21800 21700 630
285 20250305 140700 1556495725 21750 21750 21750 21750 139
286 20250305 140600 1553472475 21750 21750 21750 21750 56
287 20250305 140500 1552254475 21750 21750 21750 21750 3
288 20250305 140400 1552189225 21750 21800 21800 21700 282
289 20250305 140300 1546054825 21800 21750 21800 21750 704
290 20250305 140200 1530737625 21800 21750 21800 21750 40
291 20250305 140100 1529867075 21800 21750 21800 21750 35
292 20250305 140000 1529105425 21800 21750 21800 21750 98
293 20250305 135900 1526971675 21750 21800 21800 21750 67
294 20250305 135800 1525513075 21750 21800 21800 21750 72
295 20250305 135700 1523944425 21750 21750 21800 21750 230
296 20250305 135600 1518933425 21800 21800 21800 21800 9
297 20250305 135500 1518737225 21800 21800 21800 21800 10
298 20250305 135400 1518519225 21800 21800 21800 21800 0
299 20250305 135300 1518519225 21800 21750 21800 21750 75
300 20250305 135200 1516884575 21800 21800 21800 21800 2
301 20250305 135100 1516840975 21800 21800 21800 21800 2
302 20250305 135000 1516797375 21800 21700 21800 21700 418
303 20250305 134900 1507702925 21700 21750 21750 21700 32
304 20250305 134800 1507008425 21700 21750 21750 21700 157
305 20250305 134700 1503594525 21800 21750 21800 21750 506
306 20250305 134600 1492583125 21750 21750 21750 21750 7
307 20250305 134500 1492430875 21800 21800 21800 21800 33
308 20250305 134400 1491711475 21750 21750 21750 21750 27
309 20250305 134300 1491124225 21750 21750 21750 21750 0
310 20250305 134200 1491124225 21750 21750 21750 21750 6
311 20250305 134100 1490993725 21700 21700 21700 21700 190
312 20250305 134000 1486870725 21800 21750 21800 21700 1042
313 20250305 133900 1464197725 21750 21700 21750 21700 52
314 20250305 133800 1463068575 21750 21750 21750 21700 98
315 20250305 133700 1460939325 21700 21725 21725 21700 65
316 20250305 133600 1459528800 21750 21700 21750 21700 74
317 20250305 133500 1457920700 21750 21700 21750 21700 48
318 20250305 133400 1456879000 21700 21750 21750 21700 229
319 20250305 133300 1451898900 21750 21800 21800 21750 59
320 20250305 133200 1450614150 21750 21750 21750 21750 39
321 20250305 133100 1449765900 21750 21700 21750 21700 63
322 20250305 133000 1448398450 21700 21700 21700 21700 15
323 20250305 132900 1448072950 21700 21700 21700 21700 121
324 20250305 132800 1445447250 21750 21750 21750 21750 131
325 20250305 132700 1442598000 21750 21750 21750 21750 85
326 20250305 132600 1440749250 21750 21750 21750 21750 51
327 20250305 132500 1439640000 21750 21750 21750 21750 391
328 20250305 132400 1431135750 21800 21800 21800 21750 149
329 20250305 132300 1427890850 21750 21800 21800 21750 116
330 20250305 132200 1425366450 21750 21750 21800 21750 98
331 20250305 132100 1423234100 21750 21800 21800 21750 69
332 20250305 132000 1421732750 21750 21800 21800 21750 249
333 20250305 131900 1416309000 21800 21750 21800 21750 135
334 20250305 131800 1413370125 21800 21750 21800 21750 92
335 20250305 131700 1411369025 21800 21800 21800 21750 713
336 20250305 131600 1395859175 21750 21750 21800 21750 81
337 20250305 131500 1394097025 21800 21850 21850 21800 202
338 20250305 131400 1389691525 21800 21800 21850 21800 33
339 20250305 131300 1388972075 21850 21850 21850 21750 89
340 20250305 131200 1387030125 21850 21750 21850 21750 235
341 20250305 131100 1381905475 21750 21750 21750 21750 55
342 20250305 131000 1380709225 21750 21775 21800 21750 115
343 20250305 130900 1378204925 21750 21750 21750 21750 31
344 20250305 130800 1377530675 21850 21825 21850 21750 4092
345 20250305 130700 1288318650 21825 21850 21850 21800 156
346 20250305 130600 1284915275 21850 21800 21850 21800 239
347 20250305 130500 1279704525 21850 21800 21850 21800 91
348 20250305 130400 1277717975 21850 21800 21850 21800 186
349 20250305 130300 1273656325 21850 21800 21850 21800 168
350 20250305 130200 1269992075 21800 21800 21850 21800 126
351 20250305 130100 1267244125 21800 21800 21850 21800 1389
352 20250305 130000 1236944675 21750 21800 21800 21750 130
353 20250305 125900 1234114975 21800 21750 21800 21700 423
354 20250305 125800 1224897625 21750 21800 21800 21750 237
355 20250305 125700 1219741425 21650 21600 21850 21600 8527
356 20250305 125600 1034487075 21650 21600 21650 21600 331
357 20250305 125500 1027334775 21600 21600 21650 21600 127
358 20250305 125400 1024588225 21650 21600 21650 21600 82
359 20250305 125300 1022816325 21650 21650 21650 21600 82
360 20250305 125200 1021042675 21600 21600 21650 21600 36
361 20250305 125100 1020264975 21600 21650 21650 21600 17
362 20250305 125000 1019897225 21650 21600 21650 21600 99
363 20250305 124900 1017756325 21600 21600 21650 21600 56
364 20250305 124800 1016546325 21600 21650 21650 21600 104
365 20250305 124700 1014297625 21650 21650 21650 21650 5
366 20250305 124600 1014189375 21650 21650 21650 21600 381
367 20250305 124500 1005959125 21600 21650 21650 21600 127
368 20250305 124400 1003210925 21650 21650 21650 21600 13
369 20250305 124300 1002929825 21600 21650 21650 21600 151
370 20250305 124200 999662225 21650 21650 21650 21600 14
371 20250305 124100 999359625 21650 21650 21650 21600 217
372 20250305 124000 994662875 21650 21700 21700 21650 171
373 20250305 123900 990960475 21650 21700 21700 21650 220
374 20250305 123800 986197275 21650 21650 21700 21650 129
375 20250305 123700 983402125 21700 21700 21700 21650 44
376 20250305 123600 982449225 21650 21700 21700 21650 179
377 20250305 123500 978571575 21700 21650 21700 21650 147
378 20250305 123400 975385025 21650 21650 21700 21650 1699
379 20250305 123300 938597925 21650 21700 21700 21650 59
380 20250305 123200 937318125 21650 21700 21700 21650 72
381 20250305 123100 935757225 21700 21700 21700 21650 152
382 20250305 123000 932461325 21700 21650 21700 21650 167
383 20250305 122900 928842625 21650 21700 21700 21650 761
384 20250305 122800 912328975 21700 21650 21700 21600 341
385 20250305 122700 904955225 21650 21650 21650 21600 177
386 20250305 122600 901125225 21650 21650 21650 21600 63
387 20250305 122500 899761625 21650 21650 21650 21600 28
388 20250305 122400 899156325 21650 21600 21650 21600 416
389 20250305 122300 890165775 21600 21600 21650 21600 136
390 20250305 122200 887227825 21650 21650 21650 21600 65
391 20250305 122100 885822875 21650 21650 21650 21650 48
392 20250305 122000 884783675 21650 21600 21650 21600 308
393 20250305 121900 878130725 21600 21650 21650 21600 1605
394 20250305 121800 843448375 21650 21600 21650 21600 4
395 20250305 121700 843361875 21650 21650 21700 21600 3017
396 20250305 121600 778041925 21700 21700 21700 21700 106
397 20250305 121500 775741725 21700 21700 21700 21650 102
398 20250305 121400 773533225 21700 21650 21700 21650 126
399 20250305 121300 770804175 21600 21600 21650 21600 18
400 20250305 121200 770414575 21650 21650 21650 21600 120
401 20250305 121100 767818425 21600 21650 21650 21600 286
402 20250305 121000 761631875 21650 21650 21650 21650 15
403 20250305 120900 761307125 21650 21650 21650 21600 142
404 20250305 120800 758233925 21650 21650 21650 21600 26
405 20250305 120700 757671375 21600 21600 21650 21600 149
406 20250305 120600 754448725 21650 21650 21650 21650 10
407 20250305 120500 754232225 21650 21650 21650 21600 130
408 20250305 120400 751419525 21600 21650 21650 21600 71
409 20250305 120300 749884025 21600 21650 21650 21600 107
410 20250305 120200 747568925 21650 21600 21650 21600 192
411 20250305 120100 743415925 21600 21600 21650 21600 122
412 20250305 120000 740779375 21650 21650 21650 21600 146
413 20250305 115900 737620275 21600 21650 21650 21600 191
414 20250305 115800 733488825 21650 21650 21650 21600 71
415 20250305 115700 731952575 21600 21600 21650 21600 306
416 20250305 115600 725328625 21650 21500 21650 21500 1329
417 20250305 115500 696666425 21550 21500 21550 21500 48
418 20250305 115400 695632075 21500 21500 21550 21500 117
419 20250305 115300 693114225 21500 21550 21550 21500 100
420 20250305 115200 690961825 21550 21550 21550 21500 72
421 20250305 115100 689411675 21500 21500 21550 21500 67
422 20250305 115000 687970225 21550 21500 21550 21500 347
423 20250305 114900 680503125 21500 21500 21550 21500 90
424 20250305 114800 678565375 21550 21550 21550 21500 118
425 20250305 114700 676024125 21500 21550 21550 21500 40
426 20250305 114600 675162625 21500 21500 21550 21500 218
427 20250305 114500 670467425 21550 21550 21550 21500 232
428 20250305 114400 665470875 21550 21500 21550 21500 103
429 20250305 114300 663252075 21550 21550 21550 21500 142
430 20250305 114200 660195225 21500 21550 21550 21500 35
431 20250305 114100 659442125 21500 21500 21550 21500 47
432 20250305 114000 658431525 21500 21550 21550 21500 123
433 20250305 113900 655782825 21500 21500 21550 21500 53
434 20250305 113800 654643025 21550 21550 21550 21500 93
435 20250305 113700 652640425 21500 21550 21550 21500 71
436 20250305 113600 651112725 21550 21500 21550 21500 147
437 20250305 113500 647948825 21500 21500 21550 21500 63
438 20250305 113400 646594225 21550 21550 21550 21500 58
439 20250305 113300 645344825 21500 21500 21550 21500 82
440 20250305 113200 643581575 21500 21500 21550 21500 39
441 20250305 113100 642742975 21500 21550 21550 21500 384
442 20250305 113000 634483975 21500 21550 21550 21500 43
443 20250305 112900 633559125 21550 21550 21550 21500 36
444 20250305 112800 632784175 21550 21550 21550 21500 300
445 20250305 112700 626329325 21500 21550 21550 21500 27
446 20250305 112600 625747925 21550 21500 21550 21500 69
447 20250305 112500 624262075 21550 21500 21550 21500 63
448 20250305 112400 622906975 21500 21550 21550 21500 76
449 20250305 112300 621270575 21500 21500 21550 21500 76
450 20250305 112200 619636425 21550 21500 21550 21450 225
451 20250305 112100 614800775 21500 21500 21550 21500 672
452 20250305 112000 600349425 21550 21550 21550 21500 226
453 20250305 111900 595487725 21550 21550 21550 21500 162
454 20250305 111800 592001725 21550 21550 21600 21500 742
455 20250305 111700 576012525 21600 21600 21600 21550 74
456 20250305 111600 574415575 21550 21600 21600 21550 189
457 20250305 111500 570339575 21550 21600 21600 21550 141
458 20250305 111400 567297725 21600 21550 21600 21550 77
459 20250305 111300 565635325 21600 21600 21600 21550 66
460 20250305 111200 564211675 21600 21600 21600 21550 129
461 20250305 111100 561427875 21550 21550 21600 21550 33
462 20250305 111000 560715925 21600 21600 21600 21550 119
463 20250305 110900 558149525 21600 21550 21600 21550 140
464 20250305 110800 555127725 21550 21550 21600 21550 13
465 20250305 110700 554847375 21550 21600 21600 21550 149
466 20250305 110600 551632375 21550 21600 21600 21550 39
467 20250305 110500 550791725 21550 21550 21600 21550 110
468 20250305 110400 548418925 21600 21600 21600 21550 16
469 20250305 110300 548073925 21550 21600 21600 21550 548
470 20250305 110200 536243325 21650 21600 21650 21600 158
471 20250305 110100 532826425 21600 21650 21650 21600 22
472 20250305 110000 532350775 21600 21600 21650 21600 104
473 20250305 105900 530100925 21600 21600 21650 21600 76
474 20250305 105800 528459075 21600 21650 21650 21600 93
475 20250305 105700 526447925 21600 21650 21650 21600 45
476 20250305 105600 525475700 21600 21600 21650 21600 53
477 20250305 105500 524330800 21600 21600 21600 21550 91
478 20250305 105400 522366700 21550 21600 21650 21550 1202
479 20250305 105300 496409750 21650 21600 21650 21600 21
480 20250305 105200 495955600 21600 21600 21650 21600 289
481 20250305 105100 489709000 21600 21650 21650 21600 26
482 20250305 105000 489147250 21650 21600 21650 21600 77
483 20250305 104900 487481650 21600 21600 21650 21600 91
484 20250305 104800 485515950 21650 21700 21700 21600 538
485 20250305 104700 473860900 21700 21700 21750 21700 66
486 20250305 104600 472428600 21700 21650 21700 21650 366
487 20250305 104500 464487000 21650 21700 21700 21650 70
488 20250305 104400 462969550 21700 21650 21700 21650 138
489 20250305 104300 459979900 21650 21700 21700 21650 157
490 20250305 104200 456575050 21650 21700 21700 21650 179
491 20250305 104100 452693850 21650 21650 21700 21650 319
492 20250305 104000 445774400 21700 21650 21700 21650 210
493 20250305 103900 441218500 21700 21600 21700 21600 1462
494 20250305 103800 409579350 21600 21600 21650 21600 63
495 20250305 103700 408216150 21650 21650 21650 21600 44
496 20250305 103600 407265050 21600 21600 21650 21550 271
497 20250305 103500 401411300 21600 21600 21650 21600 493
498 20250305 103400 390762400 21600 21600 21650 21600 288
499 20250305 103300 384539200 21550 21500 21600 21500 1116
500 20250305 103200 360476950 21500 21550 21550 21500 76
501 20250305 103100 358840250 21550 21500 21550 21450 645
502 20250305 103000 344973100 21550 21500 21550 21500 114
503 20250305 102900 342518100 21500 21500 21550 21500 126
504 20250305 102800 339805650 21550 21550 21550 21500 47
505 20250305 102700 338793550 21500 21500 21550 21500 36
506 20250305 102600 338019450 21500 21500 21550 21500 342
507 20250305 102500 330666300 21500 21550 21550 21500 91
508 20250305 102400 328706550 21500 21450 21550 21450 294
509 20250305 102300 322385450 21500 21500 21500 21450 84
510 20250305 102200 320582050 21450 21500 21500 21450 77
511 20250305 102100 318928000 21500 21450 21500 21450 52
512 20250305 102000 317812400 21450 21450 21500 21450 32
513 20250305 101900 317125800 21450 21500 21500 21450 107
514 20250305 101800 314828250 21500 21550 21550 21500 32
515 20250305 101700 314140150 21500 21550 21550 21500 66
516 20250305 101600 312720950 21550 21500 21550 21500 110
517 20250305 101500 310353450 21500 21550 21550 21450 395
518 20250305 101400 301858000 21550 21500 21550 21500 37
519 20250305 101300 301062300 21550 21500 21550 21500 88
520 20250305 101200 299168300 21550 21500 21550 21500 88
521 20250305 101100 297273850 21500 21500 21550 21500 95
522 20250305 101000 295231150 21500 21500 21550 21500 38
523 20250305 100900 294414000 21500 21550 21550 21500 112
524 20250305 100800 292001650 21500 21550 21550 21500 65
525 20250305 100700 290604000 21550 21550 21550 21500 153
526 20250305 100600 287310600 21550 21450 21550 21450 178
527 20250305 100500 283483950 21500 21450 21500 21450 101
528 20250305 100400 281314350 21450 21450 21500 21450 71
529 20250305 100300 279789450 21475 21400 21500 21400 423
530 20250305 100200 270717350 21400 21500 21500 21400 661
531 20250305 100100 256541850 21450 21500 21500 21450 38
532 20250305 100000 255725800 21500 21550 21550 21450 164
533 20250305 095900 252198200 21500 21500 21550 21500 272
534 20250305 095800 246350100 21550 21500 21550 21500 107
535 20250305 095700 244047150 21500 21500 21550 21500 82
536 20250305 095600 242282250 21500 21550 21550 21500 81
537 20250305 095500 240537650 21500 21550 21550 21500 73
538 20250305 095400 238967850 21500 21500 21550 21500 43
539 20250305 095300 238043250 21500 21500 21550 21500 78
540 20250305 095200 236363850 21500 21500 21550 21500 77
541 20250305 095100 234708250 21500 21500 21550 21500 109
542 20250305 095000 232362300 21500 21500 21550 21500 44
543 20250305 094900 231416200 21550 21500 21550 21500 59
544 20250305 094800 230147500 21500 21500 21550 21500 69
545 20250305 094700 228661700 21550 21500 21550 21500 55
546 20250305 094600 227478950 21500 21550 21550 21500 116
547 20250305 094500 224982550 21500 21500 21550 21500 32
548 20250305 094400 224294450 21500 21500 21550 21450 207
549 20250305 094300 219845400 21500 21500 21550 21500 75
550 20250305 094200 218230250 21500 21500 21550 21500 83
551 20250305 094100 216445550 21500 21500 21550 21450 436
552 20250305 094000 207072050 21550 21500 21550 21500 42
553 20250305 093900 206168800 21500 21550 21550 21500 80
554 20250305 093800 204446450 21500 21500 21550 21500 155
555 20250305 093700 201113800 21500 21600 21600 21500 224
556 20250305 093600 196284850 21550 21500 21550 21500 288
557 20250305 093500 190078700 21550 21600 21600 21500 300
558 20250305 093400 183614650 21600 21600 21600 21550 73
559 20250305 093300 182039050 21600 21550 21600 21500 824
560 20250305 093200 164314050 21550 21500 21600 21500 912
561 20250305 093100 144651600 21550 21550 21550 21450 422
562 20250305 093000 135589050 21500 21550 21550 21500 37
563 20250305 092900 134793150 21550 21500 21550 21500 219
564 20250305 092800 130082400 21500 21500 21550 21500 27
565 20250305 092700 129501700 21500 21500 21550 21500 23
566 20250305 092600 129007100 21500 21550 21550 21500 127
567 20250305 092500 126274150 21500 21550 21600 21450 407
568 20250305 092400 117514550 21600 21550 21600 21550 39
569 20250305 092300 116673900 21550 21600 21600 21550 28
570 20250305 092200 116070250 21500 21600 21600 21500 214
571 20250305 092100 111456800 21600 21600 21600 21550 53
572 20250305 092000 110312600 21500 21650 21650 21500 454
573 20250305 091900 100504150 21650 21650 21650 21600 466
574 20250305 091800 90422000 21600 21650 21650 21600 94
575 20250305 091700 88391400 21600 21550 21650 21550 1257
576 20250305 091600 61239300 21600 21600 21600 21600 2
577 20250305 091500 61196100 21600 21600 21600 21600 3
578 20250305 091400 61131300 21550 21550 21550 21550 162
579 20250305 091300 57640200 21550 21550 21550 21550 107
580 20250305 091200 55334350 21600 21550 21600 21550 83
581 20250305 091100 53542000 21550 21500 21550 21500 528
582 20250305 091000 42169900 21500 21500 21500 21450 73
583 20250305 090900 40600700 21500 21500 21500 21500 20
584 20250305 090800 40170700 21500 21450 21500 21450 99
585 20250305 090700 38045400 21500 21500 21500 21500 187
586 20250305 090600 34024900 21450 21450 21450 21450 64
587 20250305 090500 32652100 21450 21450 21450 21450 85
588 20250305 090400 30828850 21450 21450 21450 21450 110
589 20250305 090300 28469350 21450 21450 21550 21350 888
590 20250305 090200 9450250 21500 21450 21550 21450 351
591 20250305 090100 1908050 21400 21400 21400 21400 2
592 20250305 090000 1865250 21450 21450 21450 21450 78

1
007340/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,9621,58510865,204927300,1246281424500,0.02
20250227,9621,58510865,209737800,1275536857000,0.02
20250226,9621,58510865,211180950,1284313486750,0.02
20250225,9577,58510865,209257450,1278462400250,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 9621 58510865 204927300 1246281424500 0.02
3 20250227 9621 58510865 209737800 1275536857000 0.02
4 20250226 9621 58510865 211180950 1284313486750 0.02
5 20250225 9577 58510865 209257450 1278462400250 0.02