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

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

592
007340/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185000,1489038775,21750,21750,21750,21750,1148
20250318,184900,1489038775,21750,21750,21750,21750,0
20250318,184800,1489038775,21750,21750,21750,21750,0
20250318,184700,1489038775,21750,21750,21750,21750,0
20250318,184600,1489038775,21750,21750,21750,21750,0
20250318,184500,1489038775,21750,21750,21750,21750,0
20250318,184400,1489038775,21750,21750,21750,21750,0
20250318,184300,1489038775,21750,21750,21750,21750,0
20250318,184200,1489038775,21750,21750,21750,21750,0
20250318,184100,1489038775,21750,21750,21750,21750,0
20250318,184000,1489038775,21750,21750,21750,21750,0
20250318,183900,1489038775,21750,21750,21750,21750,0
20250318,183800,1489038775,21750,21750,21750,21750,0
20250318,183700,1489038775,21750,21750,21750,21750,0
20250318,183600,1489038775,21750,21750,21750,21750,0
20250318,183500,1489038775,21750,21750,21750,21750,0
20250318,183400,1489038775,21750,21750,21750,21750,0
20250318,183300,1489038775,21750,21750,21750,21750,0
20250318,183200,1489038775,21750,21750,21750,21750,0
20250318,183100,1489038775,21750,21750,21750,21750,0
20250318,183000,1489038775,21750,21750,21750,21750,0
20250318,182900,1489038775,21750,21750,21750,21750,0
20250318,182800,1489038775,21750,21750,21750,21750,0
20250318,182700,1489038775,21750,21750,21750,21750,0
20250318,182600,1489038775,21750,21750,21750,21750,0
20250318,182500,1489038775,21750,21750,21750,21750,0
20250318,182400,1489038775,21750,21750,21750,21750,0
20250318,182300,1489038775,21750,21750,21750,21750,0
20250318,182200,1489038775,21750,21750,21750,21750,0
20250318,182100,1489038775,21750,21750,21750,21750,0
20250318,182000,1489038775,21750,21750,21750,21750,1148
20250318,181900,1489038775,21750,21750,21750,21750,0
20250318,181800,1489038775,21750,21750,21750,21750,0
20250318,181700,1489038775,21750,21750,21750,21750,0
20250318,181600,1489038775,21750,21750,21750,21750,0
20250318,181500,1489038775,21750,21750,21750,21750,0
20250318,181400,1489038775,21750,21750,21750,21750,0
20250318,181300,1489038775,21750,21750,21750,21750,0
20250318,181200,1489038775,21750,21750,21750,21750,0
20250318,181100,1489038775,21750,21750,21750,21750,0
20250318,181000,1489038775,21750,21750,21750,21750,0
20250318,180900,1489038775,21750,21750,21750,21750,0
20250318,180800,1489038775,21750,21750,21750,21750,0
20250318,180700,1489038775,21750,21750,21750,21750,0
20250318,180600,1489038775,21750,21750,21750,21750,0
20250318,180500,1489038775,21750,21750,21750,21750,0
20250318,180400,1489038775,21750,21750,21750,21750,0
20250318,180300,1489038775,21750,21750,21750,21750,0
20250318,180200,1489038775,21750,21750,21750,21750,0
20250318,180100,1489038775,21750,21750,21750,21750,0
20250318,180000,1489038775,21750,21750,21750,21750,0
20250318,175900,1489038775,21750,21750,21750,21750,0
20250318,175800,1489038775,21750,21750,21750,21750,0
20250318,175700,1489038775,21750,21750,21750,21750,0
20250318,175600,1489038775,21750,21750,21750,21750,0
20250318,175500,1489038775,21750,21750,21750,21750,0
20250318,175400,1489038775,21750,21750,21750,21750,0
20250318,175300,1489038775,21750,21750,21750,21750,0
20250318,175200,1489038775,21750,21750,21750,21750,0
20250318,175100,1489038775,21750,21750,21750,21750,0
20250318,175000,1489038775,21750,21750,21750,21750,1148
20250318,174900,1489038775,21750,21750,21750,21750,0
20250318,174800,1489038775,21750,21750,21750,21750,0
20250318,174700,1489038775,21750,21750,21750,21750,0
20250318,174600,1489038775,21750,21750,21750,21750,0
20250318,174500,1489038775,21750,21750,21750,21750,0
20250318,174400,1489038775,21750,21750,21750,21750,0
20250318,174300,1489038775,21750,21750,21750,21750,0
20250318,174200,1489038775,21750,21750,21750,21750,0
20250318,174100,1489038775,21750,21750,21750,21750,0
20250318,174000,1489038775,21750,21750,21750,21750,0
20250318,173900,1489038775,21750,21750,21750,21750,0
20250318,173800,1489038775,21750,21750,21750,21750,0
20250318,173700,1489038775,21750,21750,21750,21750,0
20250318,173600,1489038775,21750,21750,21750,21750,0
20250318,173500,1489038775,21750,21750,21750,21750,0
20250318,173400,1489038775,21750,21750,21750,21750,0
20250318,173300,1489038775,21750,21750,21750,21750,0
20250318,173200,1489038775,21750,21750,21750,21750,0
20250318,173100,1489038775,21750,21750,21750,21750,0
20250318,173000,1489038775,21750,21750,21750,21750,0
20250318,172900,1489038775,21750,21750,21750,21750,0
20250318,172800,1489038775,21750,21750,21750,21750,0
20250318,172700,1489038775,21750,21750,21750,21750,0
20250318,172600,1489038775,21750,21750,21750,21750,0
20250318,172500,1489038775,21750,21750,21750,21750,0
20250318,172400,1489038775,21750,21750,21750,21750,0
20250318,172300,1489038775,21750,21750,21750,21750,0
20250318,172200,1489038775,21750,21750,21750,21750,0
20250318,172100,1489038775,21750,21750,21750,21750,0
20250318,172000,1489038775,21750,21750,21750,21750,1148
20250318,171900,1489038775,21750,21750,21750,21750,0
20250318,171800,1489038775,21750,21750,21750,21750,0
20250318,171700,1489038775,21750,21750,21750,21750,0
20250318,171600,1489038775,21750,21750,21750,21750,0
20250318,171500,1489038775,21750,21750,21750,21750,0
20250318,171400,1489038775,21750,21750,21750,21750,0
20250318,171300,1489038775,21750,21750,21750,21750,0
20250318,171200,1489038775,21750,21750,21750,21750,0
20250318,171100,1489038775,21750,21750,21750,21750,0
20250318,171000,1489038775,21750,21750,21750,21750,0
20250318,170900,1489038775,21750,21750,21750,21750,0
20250318,170800,1489038775,21750,21750,21750,21750,0
20250318,170700,1489038775,21750,21750,21750,21750,0
20250318,170600,1489038775,21750,21750,21750,21750,0
20250318,170500,1489038775,21750,21750,21750,21750,0
20250318,170400,1489038775,21750,21750,21750,21750,0
20250318,170300,1489038775,21750,21750,21750,21750,0
20250318,170200,1489038775,21750,21750,21750,21750,0
20250318,170100,1489038775,21750,21750,21750,21750,0
20250318,170000,1489038775,21750,21750,21750,21750,0
20250318,165900,1489038775,21750,21750,21750,21750,0
20250318,165800,1489038775,21750,21750,21750,21750,0
20250318,165700,1489038775,21750,21750,21750,21750,0
20250318,165600,1489038775,21750,21750,21750,21750,0
20250318,165500,1489038775,21750,21750,21750,21750,0
20250318,165400,1489038775,21750,21750,21750,21750,0
20250318,165300,1489038775,21750,21750,21750,21750,0
20250318,165200,1489038775,21750,21750,21750,21750,0
20250318,165100,1489038775,21750,21750,21750,21750,0
20250318,165000,1489038775,21750,21750,21750,21750,1148
20250318,164900,1489038775,21750,21750,21750,21750,0
20250318,164800,1489038775,21750,21750,21750,21750,0
20250318,164700,1489038775,21750,21750,21750,21750,0
20250318,164600,1489038775,21750,21750,21750,21750,0
20250318,164500,1489038775,21750,21750,21750,21750,0
20250318,164400,1489038775,21750,21750,21750,21750,0
20250318,164300,1489038775,21750,21750,21750,21750,0
20250318,164200,1489038775,21750,21750,21750,21750,0
20250318,164100,1489038775,21750,21750,21750,21750,0
20250318,164000,1489038775,21750,21750,21750,21750,0
20250318,163900,1489038775,21750,21750,21750,21750,0
20250318,163800,1489038775,21750,21750,21750,21750,0
20250318,163700,1489038775,21750,21750,21750,21750,0
20250318,163600,1489038775,21750,21750,21750,21750,0
20250318,163500,1489038775,21750,21750,21750,21750,0
20250318,163400,1489038775,21750,21750,21750,21750,0
20250318,163300,1489038775,21750,21750,21750,21750,0
20250318,163200,1489038775,21750,21750,21750,21750,0
20250318,163100,1489038775,21750,21750,21750,21750,0
20250318,163000,1489038775,21750,21750,21750,21750,0
20250318,162900,1489038775,21750,21750,21750,21750,0
20250318,162800,1489038775,21750,21750,21750,21750,0
20250318,162700,1489038775,21750,21750,21750,21750,0
20250318,162600,1489038775,21750,21750,21750,21750,0
20250318,162500,1489038775,21750,21750,21750,21750,0
20250318,162400,1489038775,21750,21750,21750,21750,0
20250318,162300,1489038775,21750,21750,21750,21750,0
20250318,162200,1489038775,21750,21750,21750,21750,0
20250318,162100,1489038775,21750,21750,21750,21750,0
20250318,162000,1489038775,21750,21750,21750,21750,1148
20250318,161900,1489038775,21750,21750,21750,21750,0
20250318,161800,1489038775,21750,21750,21750,21750,0
20250318,161700,1489038775,21750,21750,21750,21750,0
20250318,161600,1489038775,21750,21750,21750,21750,0
20250318,161500,1489038775,21750,21750,21750,21750,0
20250318,161400,1489038775,21750,21750,21750,21750,0
20250318,161300,1489038775,21750,21750,21750,21750,0
20250318,161200,1489038775,21750,21750,21750,21750,0
20250318,161100,1489038775,21750,21750,21750,21750,0
20250318,161000,1489038775,21750,21750,21750,21750,0
20250318,160900,1489038775,21750,21750,21750,21750,0
20250318,160800,1489038775,21750,21750,21750,21750,0
20250318,160700,1489038775,21750,21750,21750,21750,0
20250318,160600,1489038775,21750,21750,21750,21750,0
20250318,160500,1489038775,21750,21750,21750,21750,0
20250318,160400,1489038775,21750,21750,21750,21750,0
20250318,160300,1489038775,21750,21750,21750,21750,0
20250318,160200,1489038775,21750,21750,21750,21750,0
20250318,160100,1489038775,21750,21750,21750,21750,0
20250318,160000,1489038775,21750,21750,21750,21750,0
20250318,155900,1489038775,21750,21750,21750,21750,0
20250318,155800,1489038775,21750,21750,21750,21750,0
20250318,155700,1489038775,21750,21750,21750,21750,0
20250318,155600,1489038775,21750,21750,21750,21750,0
20250318,155500,1489038775,21750,21750,21750,21750,0
20250318,155400,1489038775,21750,21750,21750,21750,0
20250318,155300,1489038775,21750,21750,21750,21750,0
20250318,155200,1489038775,21750,21750,21750,21750,0
20250318,155100,1489038775,21750,21750,21750,21750,0
20250318,155000,1489038775,21750,21750,21750,21750,1148
20250318,154900,1489038775,21750,21750,21750,21750,0
20250318,154800,1489038775,21750,21750,21750,21750,0
20250318,154700,1489038775,21750,21750,21750,21750,0
20250318,154600,1489038775,21750,21750,21750,21750,0
20250318,154500,1489038775,21750,21750,21750,21750,0
20250318,154400,1489038775,21750,21750,21750,21750,0
20250318,154300,1489038775,21750,21750,21750,21750,0
20250318,154200,1489038775,21750,21750,21750,21750,0
20250318,154100,1489038775,21750,21750,21750,21750,0
20250318,154000,1489038775,21750,21750,21750,21750,0
20250318,153900,1489038775,21750,21750,21750,21750,0
20250318,153800,1489038775,21750,21750,21750,21750,0
20250318,153700,1489038775,21750,21750,21750,21750,0
20250318,153600,1489038775,21750,21750,21750,21750,0
20250318,153500,1489038775,21750,21750,21750,21750,0
20250318,153400,1489038775,21750,21750,21750,21750,0
20250318,153300,1489038775,21750,21750,21750,21750,0
20250318,153200,1489038775,21750,21750,21750,21750,0
20250318,153100,1489038775,21750,21750,21750,21750,0
20250318,153000,1489038775,21750,21750,21750,21750,1148
20250318,152900,1464069775,21850,21850,21850,21850,0
20250318,152800,1464069775,21850,21850,21850,21850,0
20250318,152700,1464069775,21850,21850,21850,21850,0
20250318,152600,1464069775,21850,21850,21850,21850,0
20250318,152500,1464069775,21850,21850,21850,21850,0
20250318,152400,1464069775,21850,21850,21850,21850,0
20250318,152300,1464069775,21850,21850,21850,21850,0
20250318,152200,1464069775,21850,21850,21850,21850,0
20250318,152100,1464069775,21850,21850,21850,21850,0
20250318,152000,1464069775,21850,21850,21850,21850,0
20250318,151900,1464069775,21850,21850,21850,21800,124
20250318,151800,1461361325,21850,21800,21850,21800,365
20250318,151700,1453399075,21850,21850,21850,21850,95
20250318,151600,1451323325,21850,21825,21850,21800,164
20250318,151500,1447742450,21850,21850,21850,21850,68
20250318,151400,1446256650,21850,21850,21850,21850,64
20250318,151300,1444858250,21850,21850,21850,21850,242
20250318,151200,1439570550,21900,21900,21900,21850,160
20250318,151100,1436067350,21900,21950,21950,21850,149
20250318,151000,1432802600,21850,21950,21950,21850,135
20250318,150900,1429848900,21850,21900,21950,21850,160
20250318,150800,1426347500,21900,21900,21900,21900,70
20250318,150700,1424814500,21900,21900,21950,21900,130
20250318,150600,1421966000,21950,21950,21950,21900,172
20250318,150500,1418190650,21950,21950,21950,21900,58
20250318,150400,1416918900,21950,21900,21950,21900,657
20250318,150300,1402525450,21900,21900,21900,21850,125
20250318,150200,1399789500,21900,21900,21900,21900,76
20250318,150100,1398125100,21850,21900,21900,21800,286
20250318,150000,1391875300,21900,21900,21900,21850,78
20250318,145900,1390167150,21900,21900,21900,21850,146
20250318,145800,1386972600,21900,21900,21900,21900,104
20250318,145700,1384695000,21900,21900,21900,21900,59
20250318,145600,1383402900,21900,21900,21900,21850,293
20250318,145500,1376996750,21900,21900,21900,21850,156
20250318,145400,1373581850,21900,21900,21950,21900,86
20250318,145300,1371697100,21900,21900,21900,21900,75
20250318,145200,1370054600,21900,21900,21900,21900,131
20250318,145100,1367185700,21850,21900,21900,21850,77
20250318,145000,1365499750,21900,21900,21900,21900,118
20250318,144900,1362915550,21850,21950,21950,21850,196
20250318,144800,1358624000,21950,21900,21950,21900,165
20250318,144700,1355005650,21950,21900,21950,21900,86
20250318,144600,1353120950,21900,21900,21900,21900,65
20250318,144500,1351697450,21900,21900,21900,21900,109
20250318,144400,1349310350,21900,21900,21900,21850,106
20250318,144300,1346990550,21950,21950,21950,21800,698
20250318,144200,1331740350,21950,21950,21950,21900,94
20250318,144100,1329677200,21950,21900,21950,21900,274
20250318,144000,1323673650,21900,21900,21900,21850,122
20250318,143900,1321003450,21900,21900,21900,21850,57
20250318,143800,1319755300,21900,21850,21900,21850,82
20250318,143700,1317961300,21800,21800,21800,21800,0
20250318,143600,1317961300,21800,21850,21850,21800,96
20250318,143500,1315865300,21850,21850,21850,21850,24
20250318,143400,1315340900,21850,21800,21850,21800,57
20250318,143300,1314096900,21800,21800,21800,21800,225
20250318,143200,1309191900,21850,21850,21850,21850,17
20250318,143100,1308820450,21850,21850,21850,21850,31
20250318,143000,1308143100,21850,21700,21850,21650,543
20250318,142900,1296367050,21700,21700,21700,21700,110
20250318,142800,1293980050,21700,21700,21700,21700,56
20250318,142700,1292764850,21700,21800,21800,21700,180
20250318,142600,1288856950,21700,21700,21800,21700,82
20250318,142500,1287076500,21700,21700,21750,21700,57
20250318,142400,1285839150,21700,21750,21800,21700,229
20250318,142300,1280866400,21750,21700,21750,21700,69
20250318,142200,1279366250,21700,21700,21750,21700,80
20250318,142100,1277629850,21700,21700,21750,21700,107
20250318,142000,1275306300,21800,21700,21800,21700,362
20250318,141900,1267447000,21700,21750,21750,21700,113
20250318,141800,1264992350,21700,21750,21750,21700,81
20250318,141700,1263231600,21700,21700,21750,21700,143
20250318,141600,1260126800,21700,21700,21750,21700,90
20250318,141500,1258172500,21750,21700,21750,21700,297
20250318,141400,1251725150,21700,21750,21750,21700,71
20250318,141300,1250181150,21750,21750,21775,21750,48
20250318,141200,1249137125,21750,21750,21850,21700,109
20250318,141100,1246765225,21750,21850,21850,21750,37
20250318,141000,1245958775,21750,21850,21850,21700,251
20250318,140900,1240485275,21700,21950,21950,21700,105
20250318,140800,1238197775,21950,21700,21950,21700,65
20250318,140700,1236776575,21700,21700,21850,21700,90
20250318,140600,1234821625,21800,21800,21800,21700,61
20250318,140500,1233494625,21700,21700,21850,21700,78
20250318,140400,1231799475,21850,21700,21850,21700,116
20250318,140300,1229275925,21800,21700,21800,21700,30
20250318,140200,1228622825,21700,21700,21850,21700,103
20250318,140100,1226383075,21800,21800,21800,21700,49
20250318,140000,1225316375,21800,21700,21800,21700,104
20250318,135900,1223057775,21700,21700,21750,21700,173
20250318,135800,1219300675,21700,21700,21800,21700,107
20250318,135700,1216976075,21750,21800,21800,21700,133
20250318,135600,1214083275,21700,21700,21800,21700,46
20250318,135500,1213082875,21700,21700,21750,21700,80
20250318,135400,1211346025,21700,21750,21750,21700,86
20250318,135300,1209477975,21750,21750,21800,21750,98
20250318,135200,1207345625,21750,21750,21750,21750,62
20250318,135100,1205997125,21750,21750,21850,21750,90
20250318,135000,1204035525,21750,21850,21900,21750,112
20250318,134900,1201594725,21900,21700,21900,21700,280
20250318,134800,1195487575,21750,21700,21850,21700,154
20250318,134700,1192139725,21700,21750,21850,21700,186
20250318,134600,1188094625,21700,21700,21700,21700,11
20250318,134500,1187855925,21700,21850,21850,21700,113
20250318,134400,1185398675,21750,21700,21850,21700,77
20250318,134300,1183724225,21700,21850,21850,21700,90
20250318,134200,1181767775,21700,21700,21900,21700,119
20250318,134100,1179178725,21850,21700,21850,21700,115
20250318,134000,1176670425,21700,21700,21800,21700,84
20250318,133900,1174846225,21700,21700,21800,21700,83
20250318,133800,1173040575,21700,21700,21700,21700,67
20250318,133700,1171586675,21700,21750,21750,21700,198
20250318,133600,1167280775,21750,21750,21900,21750,112
20250318,133500,1164838825,21850,21800,21850,21750,381
20250318,133400,1156530925,21750,21700,21850,21700,362
20250318,133300,1148646125,21700,21750,21750,21700,107
20250318,133200,1146322375,21700,21700,21700,21650,334
20250318,133100,1139076125,21700,21700,21700,21650,67
20250318,133000,1137623325,21700,21700,21700,21700,12
20250318,132900,1137362925,21650,21700,21700,21650,51
20250318,132800,1136256275,21700,21700,21700,21650,76
20250318,132700,1134608675,21700,21700,21700,21700,117
20250318,132600,1132069775,21700,21700,21700,21700,36
20250318,132500,1131288575,21700,21700,21700,21700,14
20250318,132400,1130984775,21650,21700,21700,21650,38
20250318,132300,1130161775,21700,21700,21800,21700,312
20250318,132200,1123389575,21750,21750,21750,21750,57
20250318,132100,1122149825,21750,21750,21750,21750,73
20250318,132000,1120562075,21700,21850,21850,21700,70
20250318,131900,1119039275,21850,21850,21850,21750,67
20250318,131800,1117577825,21700,21700,21700,21700,0
20250318,131700,1117577825,21700,21750,21750,21700,21
20250318,131600,1117121575,21800,21850,21850,21750,98
20250318,131500,1114988025,21750,21700,21750,21700,6
20250318,131400,1114857775,21700,21700,21700,21700,0
20250318,131300,1114857775,21700,21700,21700,21650,104
20250318,131200,1112602575,21700,21700,21700,21700,57
20250318,131100,1111365675,21700,21700,21700,21700,33
20250318,131000,1110649575,21700,21700,21700,21700,42
20250318,130900,1109738175,21700,21650,21700,21650,51
20250318,130800,1108633250,21700,21700,21700,21700,87
20250318,130700,1106745350,21700,21750,21750,21700,546
20250318,130600,1094894250,21700,21700,21700,21700,25
20250318,130500,1094351750,21700,21750,21750,21700,46
20250318,130400,1093352800,21750,21750,21750,21750,45
20250318,130300,1092374050,21750,21800,21800,21750,152
20250318,130200,1089066550,21800,21800,21800,21800,23
20250318,130100,1088565150,21800,21800,21800,21800,67
20250318,130000,1087104550,21800,21750,21800,21750,108
20250318,125900,1084752850,21750,21800,21800,21750,49
20250318,125800,1083686650,21750,21750,21750,21750,36
20250318,125700,1082903650,21750,21800,21800,21750,55
20250318,125600,1081706250,21750,21800,21800,21750,81
20250318,125500,1079941550,21800,21800,21800,21800,7
20250318,125400,1079788950,21750,21800,21800,21750,48
20250318,125300,1078743950,21800,21800,21800,21750,74
20250318,125200,1077131850,21800,21750,21800,21750,33
20250318,125100,1076413450,21700,21700,21700,21700,0
20250318,125000,1076413450,21700,21750,21750,21700,57
20250318,124900,1075174850,21800,21800,21800,21800,43
20250318,124800,1074237450,21750,21750,21750,21750,64
20250318,124700,1072845450,21700,21700,21750,21700,58
20250318,124600,1071586050,21750,21750,21750,21750,21
20250318,124500,1071129300,21750,21750,21750,21750,49
20250318,124400,1070063550,21750,21750,21750,21700,64
20250318,124300,1068672650,21750,21750,21750,21750,36
20250318,124200,1067889650,21750,21750,21750,21750,46
20250318,124100,1066889150,21750,21750,21750,21750,89
20250318,124000,1064953400,21800,21800,21800,21800,15
20250318,123900,1064626400,21750,21750,21750,21750,48
20250318,123800,1063582400,21750,21850,21850,21750,59
20250318,123700,1062296850,21800,21850,21850,21800,157
20250318,123600,1058873600,21850,21850,21850,21850,46
20250318,123500,1057868500,21850,21800,21850,21750,434
20250318,123400,1048407500,21800,21750,21800,21750,1067
20250318,123300,1025197250,21750,21800,21800,21750,275
20250318,123200,1019213000,21800,21800,21800,21800,24
20250318,123100,1018689800,21850,21800,21850,21800,60
20250318,123000,1017380750,21800,21850,21850,21800,28
20250318,122900,1016769600,21850,21750,21850,21750,1944
20250318,122800,974473800,21800,21800,21800,21800,26
20250318,122700,973907000,21700,21750,21750,21650,148
20250318,122600,970698400,21750,21700,21750,21700,29
20250318,122500,970068800,21750,21700,21750,21700,103
20250318,122400,967833400,21700,21700,21700,21700,6
20250318,122300,967703200,21700,21700,21700,21650,82
20250318,122200,965925350,21700,21750,21750,21700,57
20250318,122100,964686250,21750,21650,21750,21650,247
20250318,122000,959334050,21650,21700,21700,21650,28
20250318,121900,958727450,21700,21700,21700,21700,53
20250318,121800,957577350,21700,21700,21700,21700,34
20250318,121700,956839550,21700,21700,21700,21700,80
20250318,121600,955103550,21700,21700,21700,21700,55
20250318,121500,953910050,21750,21750,21750,21750,27
20250318,121400,953322800,21750,21700,21750,21700,36
20250318,121300,952541300,21700,21650,21700,21650,33
20250318,121200,951826300,21650,21700,21700,21650,43
20250318,121100,950894750,21700,21700,21700,21700,23
20250318,121000,950395650,21700,21700,21700,21650,49
20250318,120900,949333500,21700,21650,21700,21600,1234
20250318,120800,922642750,21650,21750,21750,21650,89
20250318,120700,920712650,21700,21750,21750,21700,45
20250318,120600,919735050,21750,21750,21750,21750,50
20250318,120500,918647550,21700,21750,21750,21700,12
20250318,120400,918386600,21750,21750,21750,21700,66
20250318,120300,916953800,21750,21750,21750,21750,21
20250318,120200,916497050,21750,21750,21750,21750,22
20250318,120100,916018550,21750,21750,21750,21650,478
20250318,120000,905662700,21700,21750,21750,21700,65
20250318,115900,904250550,21750,21800,21800,21750,104
20250318,115800,901985700,21800,21750,21800,21750,33
20250318,115700,901267450,21750,21750,21750,21750,55
20250318,115600,900071200,21800,21800,21800,21800,39
20250318,115500,899221000,21800,21800,21800,21800,33
20250318,115400,898501600,21800,21800,21800,21750,77
20250318,115300,896824100,21800,21800,21800,21750,53
20250318,115200,895670300,21750,21750,21750,21750,0
20250318,115100,895670300,21750,21800,21800,21750,50
20250318,115000,894581450,21800,21750,21800,21750,29
20250318,114900,893949750,21750,21750,21750,21700,58
20250318,114800,892689850,21750,21750,21750,21700,43
20250318,114700,891755750,21700,21700,21700,21700,0
20250318,114600,891755750,21700,21700,21700,21700,72
20250318,114500,890193350,21700,21700,21750,21700,292
20250318,114400,883856200,21750,21750,21750,21750,29
20250318,114300,883225450,21750,21750,21750,21750,0
20250318,114200,883225450,21750,21750,21750,21750,0
20250318,114100,883225450,21750,21750,21750,21750,0
20250318,114000,883225450,21750,21750,21750,21750,0
20250318,113900,883225450,21750,21750,21750,21750,0
20250318,113800,883225450,21750,21750,21750,21750,0
20250318,113700,883225450,21750,21750,21750,21750,0
20250318,113600,883225450,21750,21750,21750,21750,0
20250318,113500,883225450,21750,21750,21750,21750,31
20250318,113400,882551200,21750,21700,21750,21700,48
20250318,113300,881508800,21800,21800,21800,21800,0
20250318,113200,881508800,21800,21800,21800,21800,0
20250318,113100,881508800,21800,21750,21800,21750,33
20250318,113000,880789700,21750,21700,21750,21700,52
20250318,112900,879660300,21800,21800,21800,21800,28
20250318,112800,879049900,21800,21750,21800,21750,26
20250318,112700,878483150,21700,21700,21700,21700,0
20250318,112600,878483150,21700,21700,21700,21700,53
20250318,112500,877333050,21750,21750,21750,21750,5
20250318,112400,877224300,21750,21750,21750,21750,37
20250318,112300,876419550,21700,21700,21700,21700,21
20250318,112200,875963850,21700,21750,21750,21700,71
20250318,112100,874421200,21750,21750,21750,21750,43
20250318,112000,873485950,21700,21650,21750,21650,97
20250318,111900,871381350,21650,21700,21700,21650,31
20250318,111800,870708950,21750,21700,21750,21700,165
20250318,111700,867127700,21700,21725,21725,21700,21
20250318,111600,866671875,21700,21700,21700,21700,9
20250318,111500,866476575,21650,21700,21700,21650,33
20250318,111400,865761175,21700,21750,21750,21700,81
20250318,111300,864000475,21750,21750,21750,21650,1627
20250318,111200,828665575,21800,21800,21800,21800,3
20250318,111100,828600175,21800,21750,21800,21750,57
20250318,111000,827360225,21750,21750,21750,21750,0
20250318,110900,827360225,21750,21750,21750,21750,0
20250318,110800,827360225,21750,21750,21750,21750,52
20250318,110700,826229225,21850,21850,21850,21850,0
20250318,110600,826229225,21850,21850,21850,21850,9
20250318,110500,826032575,21800,21750,21800,21750,69
20250318,110400,824529425,21800,21800,21800,21800,308
20250318,110300,817815025,21800,21850,21850,21800,48
20250318,110200,816767825,21850,21800,21850,21800,60
20250318,110100,815457875,21850,21850,21850,21850,11
20250318,110000,815217525,21850,21800,21850,21800,74
20250318,105900,813602225,21800,21800,21800,21800,21
20250318,105800,813144425,21850,21850,21850,21850,56
20250318,105700,811920825,21850,21850,21850,21850,47
20250318,105600,810893875,21800,21850,21850,21800,61
20250318,105500,809562575,21800,21800,21850,21800,210
20250318,105400,804980125,21800,21800,21850,21800,77
20250318,105300,803301325,21750,21800,21800,21750,31
20250318,105200,802625575,21750,21800,21850,21750,341
20250318,105100,795177825,21850,21850,21850,21850,18
20250318,105000,794784525,21800,21800,21800,21800,72
20250318,104900,793214925,21800,21800,21800,21800,21
20250318,104800,792757125,21800,21800,21800,21800,143
20250318,104700,789639725,21800,21800,21800,21800,58
20250318,104600,788375325,21800,21800,21800,21750,140
20250318,104500,785324375,21800,21800,21800,21800,0
20250318,104400,785324375,21800,21850,21850,21800,43
20250318,104300,784386375,21800,21800,21800,21800,21
20250318,104200,783928575,21800,21800,21800,21800,11
20250318,104100,783688775,21850,21750,21850,21750,111
20250318,104000,781269125,21800,21800,21800,21800,22
20250318,103900,780789525,21800,21800,21800,21800,1077
20250318,103800,757310925,21800,21800,21800,21800,1
20250318,103700,757289125,21750,21750,21750,21750,64
20250318,103600,755897125,21750,21800,21800,21750,58
20250318,103500,754633625,21800,21800,21800,21800,0
20250318,103400,754633625,21800,21750,21800,21750,520
20250318,103300,743322675,21800,21800,21800,21800,32
20250318,103200,742625075,21850,21850,21850,21850,3
20250318,103100,742559525,21800,21800,21800,21800,69
20250318,103000,741055325,21800,21800,21800,21800,32
20250318,102900,740357725,21850,21850,21850,21850,58
20250318,102800,739090425,21850,21850,21850,21850,99
20250318,102700,736927275,21900,21800,22000,21800,1260
20250318,102600,709332125,21850,21825,21850,21800,211
20250318,102500,704727300,21850,21850,21850,21850,60
20250318,102400,703416300,21800,21850,21850,21800,71
20250318,102300,701866000,21850,21750,21850,21750,362
20250318,102200,693992300,21750,21850,21900,21750,3968
20250318,102100,607375500,21850,21900,21900,21850,57
20250318,102000,606128250,21900,21900,21900,21900,9
20250318,101900,605931150,21900,21850,21950,21850,21
20250318,101800,605471100,21850,21850,21950,21850,128
20250318,101700,602672300,21850,21900,21950,21850,172
20250318,101600,598904450,21900,21950,21950,21850,1076
20250318,101500,575371900,21900,21900,21900,21900,80
20250318,101400,573619900,21900,21950,21950,21900,71
20250318,101300,572064950,21950,21900,21950,21900,268
20250318,101200,566192500,21900,21950,22000,21900,1572
20250318,101100,531699850,21950,22000,22000,21950,104
20250318,101000,529413400,22000,21950,22000,21950,119
20250318,100900,526801000,22000,22050,22050,21950,713
20250318,100800,511106600,22100,22100,22100,22100,16
20250318,100700,510753000,22050,22050,22050,22050,41
20250318,100600,509848950,22100,22050,22100,22050,22
20250318,100500,509363800,22100,22100,22100,22100,90
20250318,100400,507374800,22050,22050,22050,22050,0
20250318,100300,507374800,22050,22050,22050,22050,32
20250318,100200,506669200,22050,22050,22050,22050,0
20250318,100100,506669200,22050,22050,22050,22050,45
20250318,100000,505676950,22200,22050,22200,22050,83
20250318,095900,503835500,22050,22050,22050,22050,32
20250318,095800,503129900,22100,22150,22200,22100,530
20250318,095700,491413600,22200,22200,22200,22200,82
20250318,095600,489593200,22100,22100,22100,22100,32
20250318,095500,488886000,22200,22150,22200,22150,141
20250318,095400,485762350,22250,22200,22250,22200,82
20250318,095300,483941550,22150,22150,22150,22150,31
20250318,095200,483254900,22200,22250,22250,22200,28
20250318,095100,482633250,22300,22200,22300,22200,422
20250318,095000,473253550,22250,22250,22250,22250,21
20250318,094900,472786300,22250,22300,22300,22250,84
20250318,094800,470916150,22300,22200,22300,22200,126
20250318,094700,468113650,22200,22200,22200,22200,0
20250318,094600,468113650,22200,22200,22200,22200,0
20250318,094500,468113650,22200,22250,22300,22200,85
20250318,094400,466220850,22300,22200,22300,22200,45
20250318,094300,465220600,22200,22250,22300,22200,678
20250318,094200,450165450,22250,22300,22300,22200,1128
20250318,094100,425070150,22300,22250,22300,22250,254
20250318,094000,419416550,22250,22250,22350,22250,548
20250318,093900,407219950,22350,22350,22350,22350,83
20250318,093800,405364900,22200,22350,22350,22200,375
20250318,093700,396984400,22350,22250,22350,22200,4417
20250318,093600,298607900,22250,22200,22250,22150,789
20250318,093500,281080600,22200,22200,22250,22200,20
20250318,093400,280636450,22200,22150,22200,22150,3
20250318,093300,280569950,22250,22250,22250,22250,189
20250318,093200,276364700,22250,22150,22250,22150,658
20250318,093100,261761500,22050,22150,22150,22050,53
20250318,093000,260587850,22200,22200,22200,22200,112
20250318,092900,258101450,22100,22100,22150,22100,433
20250318,092800,248530650,22200,22200,22200,22200,0
20250318,092700,248530650,22200,22100,22200,22100,461
20250318,092600,238319550,22100,22050,22100,22000,53
20250318,092500,237151700,22100,22100,22100,22050,164
20250318,092400,233533900,22150,22150,22150,22150,89
20250318,092300,231562550,22200,22200,22200,22200,0
20250318,092200,231562550,22200,22200,22200,22200,15
20250318,092100,231229550,22200,22100,22200,22100,371
20250318,092000,223013350,22100,22000,22100,22000,111
20250318,091900,220565250,22000,22050,22050,22000,31
20250318,091800,219882250,22050,22050,22050,22050,35
20250318,091700,219110500,22100,22100,22100,22100,63
20250318,091600,217718200,22200,22150,22200,22150,682
20250318,091500,202604400,22150,21950,22150,21900,860
20250318,091400,183600750,22000,22000,22000,22000,2
20250318,091300,183556750,22050,22000,22050,21950,198
20250318,091200,179207850,22000,21950,22000,21950,53
20250318,091100,178043250,21950,21950,21950,21950,10
20250318,091000,177823750,21950,21950,22000,21900,182
20250318,090900,173832150,22050,22000,22050,22000,2140
20250318,090800,126748950,22050,22050,22050,22000,221
20250318,090700,121885900,22050,22050,22050,22000,594
20250318,090600,108790050,22250,22150,22300,22050,2484
20250318,090500,53883000,22150,22150,22150,22150,1
20250318,090400,53860850,22150,22150,22300,22050,565
20250318,090300,41382950,22150,22200,22200,22150,218
20250318,090200,36552350,22250,22350,22350,22200,80
20250318,090100,34773850,22350,22300,22350,22300,100
20250318,090000,32541350,22300,22100,22300,22100,1470
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185000 1489038775 21750 21750 21750 21750 1148
3 20250318 184900 1489038775 21750 21750 21750 21750 0
4 20250318 184800 1489038775 21750 21750 21750 21750 0
5 20250318 184700 1489038775 21750 21750 21750 21750 0
6 20250318 184600 1489038775 21750 21750 21750 21750 0
7 20250318 184500 1489038775 21750 21750 21750 21750 0
8 20250318 184400 1489038775 21750 21750 21750 21750 0
9 20250318 184300 1489038775 21750 21750 21750 21750 0
10 20250318 184200 1489038775 21750 21750 21750 21750 0
11 20250318 184100 1489038775 21750 21750 21750 21750 0
12 20250318 184000 1489038775 21750 21750 21750 21750 0
13 20250318 183900 1489038775 21750 21750 21750 21750 0
14 20250318 183800 1489038775 21750 21750 21750 21750 0
15 20250318 183700 1489038775 21750 21750 21750 21750 0
16 20250318 183600 1489038775 21750 21750 21750 21750 0
17 20250318 183500 1489038775 21750 21750 21750 21750 0
18 20250318 183400 1489038775 21750 21750 21750 21750 0
19 20250318 183300 1489038775 21750 21750 21750 21750 0
20 20250318 183200 1489038775 21750 21750 21750 21750 0
21 20250318 183100 1489038775 21750 21750 21750 21750 0
22 20250318 183000 1489038775 21750 21750 21750 21750 0
23 20250318 182900 1489038775 21750 21750 21750 21750 0
24 20250318 182800 1489038775 21750 21750 21750 21750 0
25 20250318 182700 1489038775 21750 21750 21750 21750 0
26 20250318 182600 1489038775 21750 21750 21750 21750 0
27 20250318 182500 1489038775 21750 21750 21750 21750 0
28 20250318 182400 1489038775 21750 21750 21750 21750 0
29 20250318 182300 1489038775 21750 21750 21750 21750 0
30 20250318 182200 1489038775 21750 21750 21750 21750 0
31 20250318 182100 1489038775 21750 21750 21750 21750 0
32 20250318 182000 1489038775 21750 21750 21750 21750 1148
33 20250318 181900 1489038775 21750 21750 21750 21750 0
34 20250318 181800 1489038775 21750 21750 21750 21750 0
35 20250318 181700 1489038775 21750 21750 21750 21750 0
36 20250318 181600 1489038775 21750 21750 21750 21750 0
37 20250318 181500 1489038775 21750 21750 21750 21750 0
38 20250318 181400 1489038775 21750 21750 21750 21750 0
39 20250318 181300 1489038775 21750 21750 21750 21750 0
40 20250318 181200 1489038775 21750 21750 21750 21750 0
41 20250318 181100 1489038775 21750 21750 21750 21750 0
42 20250318 181000 1489038775 21750 21750 21750 21750 0
43 20250318 180900 1489038775 21750 21750 21750 21750 0
44 20250318 180800 1489038775 21750 21750 21750 21750 0
45 20250318 180700 1489038775 21750 21750 21750 21750 0
46 20250318 180600 1489038775 21750 21750 21750 21750 0
47 20250318 180500 1489038775 21750 21750 21750 21750 0
48 20250318 180400 1489038775 21750 21750 21750 21750 0
49 20250318 180300 1489038775 21750 21750 21750 21750 0
50 20250318 180200 1489038775 21750 21750 21750 21750 0
51 20250318 180100 1489038775 21750 21750 21750 21750 0
52 20250318 180000 1489038775 21750 21750 21750 21750 0
53 20250318 175900 1489038775 21750 21750 21750 21750 0
54 20250318 175800 1489038775 21750 21750 21750 21750 0
55 20250318 175700 1489038775 21750 21750 21750 21750 0
56 20250318 175600 1489038775 21750 21750 21750 21750 0
57 20250318 175500 1489038775 21750 21750 21750 21750 0
58 20250318 175400 1489038775 21750 21750 21750 21750 0
59 20250318 175300 1489038775 21750 21750 21750 21750 0
60 20250318 175200 1489038775 21750 21750 21750 21750 0
61 20250318 175100 1489038775 21750 21750 21750 21750 0
62 20250318 175000 1489038775 21750 21750 21750 21750 1148
63 20250318 174900 1489038775 21750 21750 21750 21750 0
64 20250318 174800 1489038775 21750 21750 21750 21750 0
65 20250318 174700 1489038775 21750 21750 21750 21750 0
66 20250318 174600 1489038775 21750 21750 21750 21750 0
67 20250318 174500 1489038775 21750 21750 21750 21750 0
68 20250318 174400 1489038775 21750 21750 21750 21750 0
69 20250318 174300 1489038775 21750 21750 21750 21750 0
70 20250318 174200 1489038775 21750 21750 21750 21750 0
71 20250318 174100 1489038775 21750 21750 21750 21750 0
72 20250318 174000 1489038775 21750 21750 21750 21750 0
73 20250318 173900 1489038775 21750 21750 21750 21750 0
74 20250318 173800 1489038775 21750 21750 21750 21750 0
75 20250318 173700 1489038775 21750 21750 21750 21750 0
76 20250318 173600 1489038775 21750 21750 21750 21750 0
77 20250318 173500 1489038775 21750 21750 21750 21750 0
78 20250318 173400 1489038775 21750 21750 21750 21750 0
79 20250318 173300 1489038775 21750 21750 21750 21750 0
80 20250318 173200 1489038775 21750 21750 21750 21750 0
81 20250318 173100 1489038775 21750 21750 21750 21750 0
82 20250318 173000 1489038775 21750 21750 21750 21750 0
83 20250318 172900 1489038775 21750 21750 21750 21750 0
84 20250318 172800 1489038775 21750 21750 21750 21750 0
85 20250318 172700 1489038775 21750 21750 21750 21750 0
86 20250318 172600 1489038775 21750 21750 21750 21750 0
87 20250318 172500 1489038775 21750 21750 21750 21750 0
88 20250318 172400 1489038775 21750 21750 21750 21750 0
89 20250318 172300 1489038775 21750 21750 21750 21750 0
90 20250318 172200 1489038775 21750 21750 21750 21750 0
91 20250318 172100 1489038775 21750 21750 21750 21750 0
92 20250318 172000 1489038775 21750 21750 21750 21750 1148
93 20250318 171900 1489038775 21750 21750 21750 21750 0
94 20250318 171800 1489038775 21750 21750 21750 21750 0
95 20250318 171700 1489038775 21750 21750 21750 21750 0
96 20250318 171600 1489038775 21750 21750 21750 21750 0
97 20250318 171500 1489038775 21750 21750 21750 21750 0
98 20250318 171400 1489038775 21750 21750 21750 21750 0
99 20250318 171300 1489038775 21750 21750 21750 21750 0
100 20250318 171200 1489038775 21750 21750 21750 21750 0
101 20250318 171100 1489038775 21750 21750 21750 21750 0
102 20250318 171000 1489038775 21750 21750 21750 21750 0
103 20250318 170900 1489038775 21750 21750 21750 21750 0
104 20250318 170800 1489038775 21750 21750 21750 21750 0
105 20250318 170700 1489038775 21750 21750 21750 21750 0
106 20250318 170600 1489038775 21750 21750 21750 21750 0
107 20250318 170500 1489038775 21750 21750 21750 21750 0
108 20250318 170400 1489038775 21750 21750 21750 21750 0
109 20250318 170300 1489038775 21750 21750 21750 21750 0
110 20250318 170200 1489038775 21750 21750 21750 21750 0
111 20250318 170100 1489038775 21750 21750 21750 21750 0
112 20250318 170000 1489038775 21750 21750 21750 21750 0
113 20250318 165900 1489038775 21750 21750 21750 21750 0
114 20250318 165800 1489038775 21750 21750 21750 21750 0
115 20250318 165700 1489038775 21750 21750 21750 21750 0
116 20250318 165600 1489038775 21750 21750 21750 21750 0
117 20250318 165500 1489038775 21750 21750 21750 21750 0
118 20250318 165400 1489038775 21750 21750 21750 21750 0
119 20250318 165300 1489038775 21750 21750 21750 21750 0
120 20250318 165200 1489038775 21750 21750 21750 21750 0
121 20250318 165100 1489038775 21750 21750 21750 21750 0
122 20250318 165000 1489038775 21750 21750 21750 21750 1148
123 20250318 164900 1489038775 21750 21750 21750 21750 0
124 20250318 164800 1489038775 21750 21750 21750 21750 0
125 20250318 164700 1489038775 21750 21750 21750 21750 0
126 20250318 164600 1489038775 21750 21750 21750 21750 0
127 20250318 164500 1489038775 21750 21750 21750 21750 0
128 20250318 164400 1489038775 21750 21750 21750 21750 0
129 20250318 164300 1489038775 21750 21750 21750 21750 0
130 20250318 164200 1489038775 21750 21750 21750 21750 0
131 20250318 164100 1489038775 21750 21750 21750 21750 0
132 20250318 164000 1489038775 21750 21750 21750 21750 0
133 20250318 163900 1489038775 21750 21750 21750 21750 0
134 20250318 163800 1489038775 21750 21750 21750 21750 0
135 20250318 163700 1489038775 21750 21750 21750 21750 0
136 20250318 163600 1489038775 21750 21750 21750 21750 0
137 20250318 163500 1489038775 21750 21750 21750 21750 0
138 20250318 163400 1489038775 21750 21750 21750 21750 0
139 20250318 163300 1489038775 21750 21750 21750 21750 0
140 20250318 163200 1489038775 21750 21750 21750 21750 0
141 20250318 163100 1489038775 21750 21750 21750 21750 0
142 20250318 163000 1489038775 21750 21750 21750 21750 0
143 20250318 162900 1489038775 21750 21750 21750 21750 0
144 20250318 162800 1489038775 21750 21750 21750 21750 0
145 20250318 162700 1489038775 21750 21750 21750 21750 0
146 20250318 162600 1489038775 21750 21750 21750 21750 0
147 20250318 162500 1489038775 21750 21750 21750 21750 0
148 20250318 162400 1489038775 21750 21750 21750 21750 0
149 20250318 162300 1489038775 21750 21750 21750 21750 0
150 20250318 162200 1489038775 21750 21750 21750 21750 0
151 20250318 162100 1489038775 21750 21750 21750 21750 0
152 20250318 162000 1489038775 21750 21750 21750 21750 1148
153 20250318 161900 1489038775 21750 21750 21750 21750 0
154 20250318 161800 1489038775 21750 21750 21750 21750 0
155 20250318 161700 1489038775 21750 21750 21750 21750 0
156 20250318 161600 1489038775 21750 21750 21750 21750 0
157 20250318 161500 1489038775 21750 21750 21750 21750 0
158 20250318 161400 1489038775 21750 21750 21750 21750 0
159 20250318 161300 1489038775 21750 21750 21750 21750 0
160 20250318 161200 1489038775 21750 21750 21750 21750 0
161 20250318 161100 1489038775 21750 21750 21750 21750 0
162 20250318 161000 1489038775 21750 21750 21750 21750 0
163 20250318 160900 1489038775 21750 21750 21750 21750 0
164 20250318 160800 1489038775 21750 21750 21750 21750 0
165 20250318 160700 1489038775 21750 21750 21750 21750 0
166 20250318 160600 1489038775 21750 21750 21750 21750 0
167 20250318 160500 1489038775 21750 21750 21750 21750 0
168 20250318 160400 1489038775 21750 21750 21750 21750 0
169 20250318 160300 1489038775 21750 21750 21750 21750 0
170 20250318 160200 1489038775 21750 21750 21750 21750 0
171 20250318 160100 1489038775 21750 21750 21750 21750 0
172 20250318 160000 1489038775 21750 21750 21750 21750 0
173 20250318 155900 1489038775 21750 21750 21750 21750 0
174 20250318 155800 1489038775 21750 21750 21750 21750 0
175 20250318 155700 1489038775 21750 21750 21750 21750 0
176 20250318 155600 1489038775 21750 21750 21750 21750 0
177 20250318 155500 1489038775 21750 21750 21750 21750 0
178 20250318 155400 1489038775 21750 21750 21750 21750 0
179 20250318 155300 1489038775 21750 21750 21750 21750 0
180 20250318 155200 1489038775 21750 21750 21750 21750 0
181 20250318 155100 1489038775 21750 21750 21750 21750 0
182 20250318 155000 1489038775 21750 21750 21750 21750 1148
183 20250318 154900 1489038775 21750 21750 21750 21750 0
184 20250318 154800 1489038775 21750 21750 21750 21750 0
185 20250318 154700 1489038775 21750 21750 21750 21750 0
186 20250318 154600 1489038775 21750 21750 21750 21750 0
187 20250318 154500 1489038775 21750 21750 21750 21750 0
188 20250318 154400 1489038775 21750 21750 21750 21750 0
189 20250318 154300 1489038775 21750 21750 21750 21750 0
190 20250318 154200 1489038775 21750 21750 21750 21750 0
191 20250318 154100 1489038775 21750 21750 21750 21750 0
192 20250318 154000 1489038775 21750 21750 21750 21750 0
193 20250318 153900 1489038775 21750 21750 21750 21750 0
194 20250318 153800 1489038775 21750 21750 21750 21750 0
195 20250318 153700 1489038775 21750 21750 21750 21750 0
196 20250318 153600 1489038775 21750 21750 21750 21750 0
197 20250318 153500 1489038775 21750 21750 21750 21750 0
198 20250318 153400 1489038775 21750 21750 21750 21750 0
199 20250318 153300 1489038775 21750 21750 21750 21750 0
200 20250318 153200 1489038775 21750 21750 21750 21750 0
201 20250318 153100 1489038775 21750 21750 21750 21750 0
202 20250318 153000 1489038775 21750 21750 21750 21750 1148
203 20250318 152900 1464069775 21850 21850 21850 21850 0
204 20250318 152800 1464069775 21850 21850 21850 21850 0
205 20250318 152700 1464069775 21850 21850 21850 21850 0
206 20250318 152600 1464069775 21850 21850 21850 21850 0
207 20250318 152500 1464069775 21850 21850 21850 21850 0
208 20250318 152400 1464069775 21850 21850 21850 21850 0
209 20250318 152300 1464069775 21850 21850 21850 21850 0
210 20250318 152200 1464069775 21850 21850 21850 21850 0
211 20250318 152100 1464069775 21850 21850 21850 21850 0
212 20250318 152000 1464069775 21850 21850 21850 21850 0
213 20250318 151900 1464069775 21850 21850 21850 21800 124
214 20250318 151800 1461361325 21850 21800 21850 21800 365
215 20250318 151700 1453399075 21850 21850 21850 21850 95
216 20250318 151600 1451323325 21850 21825 21850 21800 164
217 20250318 151500 1447742450 21850 21850 21850 21850 68
218 20250318 151400 1446256650 21850 21850 21850 21850 64
219 20250318 151300 1444858250 21850 21850 21850 21850 242
220 20250318 151200 1439570550 21900 21900 21900 21850 160
221 20250318 151100 1436067350 21900 21950 21950 21850 149
222 20250318 151000 1432802600 21850 21950 21950 21850 135
223 20250318 150900 1429848900 21850 21900 21950 21850 160
224 20250318 150800 1426347500 21900 21900 21900 21900 70
225 20250318 150700 1424814500 21900 21900 21950 21900 130
226 20250318 150600 1421966000 21950 21950 21950 21900 172
227 20250318 150500 1418190650 21950 21950 21950 21900 58
228 20250318 150400 1416918900 21950 21900 21950 21900 657
229 20250318 150300 1402525450 21900 21900 21900 21850 125
230 20250318 150200 1399789500 21900 21900 21900 21900 76
231 20250318 150100 1398125100 21850 21900 21900 21800 286
232 20250318 150000 1391875300 21900 21900 21900 21850 78
233 20250318 145900 1390167150 21900 21900 21900 21850 146
234 20250318 145800 1386972600 21900 21900 21900 21900 104
235 20250318 145700 1384695000 21900 21900 21900 21900 59
236 20250318 145600 1383402900 21900 21900 21900 21850 293
237 20250318 145500 1376996750 21900 21900 21900 21850 156
238 20250318 145400 1373581850 21900 21900 21950 21900 86
239 20250318 145300 1371697100 21900 21900 21900 21900 75
240 20250318 145200 1370054600 21900 21900 21900 21900 131
241 20250318 145100 1367185700 21850 21900 21900 21850 77
242 20250318 145000 1365499750 21900 21900 21900 21900 118
243 20250318 144900 1362915550 21850 21950 21950 21850 196
244 20250318 144800 1358624000 21950 21900 21950 21900 165
245 20250318 144700 1355005650 21950 21900 21950 21900 86
246 20250318 144600 1353120950 21900 21900 21900 21900 65
247 20250318 144500 1351697450 21900 21900 21900 21900 109
248 20250318 144400 1349310350 21900 21900 21900 21850 106
249 20250318 144300 1346990550 21950 21950 21950 21800 698
250 20250318 144200 1331740350 21950 21950 21950 21900 94
251 20250318 144100 1329677200 21950 21900 21950 21900 274
252 20250318 144000 1323673650 21900 21900 21900 21850 122
253 20250318 143900 1321003450 21900 21900 21900 21850 57
254 20250318 143800 1319755300 21900 21850 21900 21850 82
255 20250318 143700 1317961300 21800 21800 21800 21800 0
256 20250318 143600 1317961300 21800 21850 21850 21800 96
257 20250318 143500 1315865300 21850 21850 21850 21850 24
258 20250318 143400 1315340900 21850 21800 21850 21800 57
259 20250318 143300 1314096900 21800 21800 21800 21800 225
260 20250318 143200 1309191900 21850 21850 21850 21850 17
261 20250318 143100 1308820450 21850 21850 21850 21850 31
262 20250318 143000 1308143100 21850 21700 21850 21650 543
263 20250318 142900 1296367050 21700 21700 21700 21700 110
264 20250318 142800 1293980050 21700 21700 21700 21700 56
265 20250318 142700 1292764850 21700 21800 21800 21700 180
266 20250318 142600 1288856950 21700 21700 21800 21700 82
267 20250318 142500 1287076500 21700 21700 21750 21700 57
268 20250318 142400 1285839150 21700 21750 21800 21700 229
269 20250318 142300 1280866400 21750 21700 21750 21700 69
270 20250318 142200 1279366250 21700 21700 21750 21700 80
271 20250318 142100 1277629850 21700 21700 21750 21700 107
272 20250318 142000 1275306300 21800 21700 21800 21700 362
273 20250318 141900 1267447000 21700 21750 21750 21700 113
274 20250318 141800 1264992350 21700 21750 21750 21700 81
275 20250318 141700 1263231600 21700 21700 21750 21700 143
276 20250318 141600 1260126800 21700 21700 21750 21700 90
277 20250318 141500 1258172500 21750 21700 21750 21700 297
278 20250318 141400 1251725150 21700 21750 21750 21700 71
279 20250318 141300 1250181150 21750 21750 21775 21750 48
280 20250318 141200 1249137125 21750 21750 21850 21700 109
281 20250318 141100 1246765225 21750 21850 21850 21750 37
282 20250318 141000 1245958775 21750 21850 21850 21700 251
283 20250318 140900 1240485275 21700 21950 21950 21700 105
284 20250318 140800 1238197775 21950 21700 21950 21700 65
285 20250318 140700 1236776575 21700 21700 21850 21700 90
286 20250318 140600 1234821625 21800 21800 21800 21700 61
287 20250318 140500 1233494625 21700 21700 21850 21700 78
288 20250318 140400 1231799475 21850 21700 21850 21700 116
289 20250318 140300 1229275925 21800 21700 21800 21700 30
290 20250318 140200 1228622825 21700 21700 21850 21700 103
291 20250318 140100 1226383075 21800 21800 21800 21700 49
292 20250318 140000 1225316375 21800 21700 21800 21700 104
293 20250318 135900 1223057775 21700 21700 21750 21700 173
294 20250318 135800 1219300675 21700 21700 21800 21700 107
295 20250318 135700 1216976075 21750 21800 21800 21700 133
296 20250318 135600 1214083275 21700 21700 21800 21700 46
297 20250318 135500 1213082875 21700 21700 21750 21700 80
298 20250318 135400 1211346025 21700 21750 21750 21700 86
299 20250318 135300 1209477975 21750 21750 21800 21750 98
300 20250318 135200 1207345625 21750 21750 21750 21750 62
301 20250318 135100 1205997125 21750 21750 21850 21750 90
302 20250318 135000 1204035525 21750 21850 21900 21750 112
303 20250318 134900 1201594725 21900 21700 21900 21700 280
304 20250318 134800 1195487575 21750 21700 21850 21700 154
305 20250318 134700 1192139725 21700 21750 21850 21700 186
306 20250318 134600 1188094625 21700 21700 21700 21700 11
307 20250318 134500 1187855925 21700 21850 21850 21700 113
308 20250318 134400 1185398675 21750 21700 21850 21700 77
309 20250318 134300 1183724225 21700 21850 21850 21700 90
310 20250318 134200 1181767775 21700 21700 21900 21700 119
311 20250318 134100 1179178725 21850 21700 21850 21700 115
312 20250318 134000 1176670425 21700 21700 21800 21700 84
313 20250318 133900 1174846225 21700 21700 21800 21700 83
314 20250318 133800 1173040575 21700 21700 21700 21700 67
315 20250318 133700 1171586675 21700 21750 21750 21700 198
316 20250318 133600 1167280775 21750 21750 21900 21750 112
317 20250318 133500 1164838825 21850 21800 21850 21750 381
318 20250318 133400 1156530925 21750 21700 21850 21700 362
319 20250318 133300 1148646125 21700 21750 21750 21700 107
320 20250318 133200 1146322375 21700 21700 21700 21650 334
321 20250318 133100 1139076125 21700 21700 21700 21650 67
322 20250318 133000 1137623325 21700 21700 21700 21700 12
323 20250318 132900 1137362925 21650 21700 21700 21650 51
324 20250318 132800 1136256275 21700 21700 21700 21650 76
325 20250318 132700 1134608675 21700 21700 21700 21700 117
326 20250318 132600 1132069775 21700 21700 21700 21700 36
327 20250318 132500 1131288575 21700 21700 21700 21700 14
328 20250318 132400 1130984775 21650 21700 21700 21650 38
329 20250318 132300 1130161775 21700 21700 21800 21700 312
330 20250318 132200 1123389575 21750 21750 21750 21750 57
331 20250318 132100 1122149825 21750 21750 21750 21750 73
332 20250318 132000 1120562075 21700 21850 21850 21700 70
333 20250318 131900 1119039275 21850 21850 21850 21750 67
334 20250318 131800 1117577825 21700 21700 21700 21700 0
335 20250318 131700 1117577825 21700 21750 21750 21700 21
336 20250318 131600 1117121575 21800 21850 21850 21750 98
337 20250318 131500 1114988025 21750 21700 21750 21700 6
338 20250318 131400 1114857775 21700 21700 21700 21700 0
339 20250318 131300 1114857775 21700 21700 21700 21650 104
340 20250318 131200 1112602575 21700 21700 21700 21700 57
341 20250318 131100 1111365675 21700 21700 21700 21700 33
342 20250318 131000 1110649575 21700 21700 21700 21700 42
343 20250318 130900 1109738175 21700 21650 21700 21650 51
344 20250318 130800 1108633250 21700 21700 21700 21700 87
345 20250318 130700 1106745350 21700 21750 21750 21700 546
346 20250318 130600 1094894250 21700 21700 21700 21700 25
347 20250318 130500 1094351750 21700 21750 21750 21700 46
348 20250318 130400 1093352800 21750 21750 21750 21750 45
349 20250318 130300 1092374050 21750 21800 21800 21750 152
350 20250318 130200 1089066550 21800 21800 21800 21800 23
351 20250318 130100 1088565150 21800 21800 21800 21800 67
352 20250318 130000 1087104550 21800 21750 21800 21750 108
353 20250318 125900 1084752850 21750 21800 21800 21750 49
354 20250318 125800 1083686650 21750 21750 21750 21750 36
355 20250318 125700 1082903650 21750 21800 21800 21750 55
356 20250318 125600 1081706250 21750 21800 21800 21750 81
357 20250318 125500 1079941550 21800 21800 21800 21800 7
358 20250318 125400 1079788950 21750 21800 21800 21750 48
359 20250318 125300 1078743950 21800 21800 21800 21750 74
360 20250318 125200 1077131850 21800 21750 21800 21750 33
361 20250318 125100 1076413450 21700 21700 21700 21700 0
362 20250318 125000 1076413450 21700 21750 21750 21700 57
363 20250318 124900 1075174850 21800 21800 21800 21800 43
364 20250318 124800 1074237450 21750 21750 21750 21750 64
365 20250318 124700 1072845450 21700 21700 21750 21700 58
366 20250318 124600 1071586050 21750 21750 21750 21750 21
367 20250318 124500 1071129300 21750 21750 21750 21750 49
368 20250318 124400 1070063550 21750 21750 21750 21700 64
369 20250318 124300 1068672650 21750 21750 21750 21750 36
370 20250318 124200 1067889650 21750 21750 21750 21750 46
371 20250318 124100 1066889150 21750 21750 21750 21750 89
372 20250318 124000 1064953400 21800 21800 21800 21800 15
373 20250318 123900 1064626400 21750 21750 21750 21750 48
374 20250318 123800 1063582400 21750 21850 21850 21750 59
375 20250318 123700 1062296850 21800 21850 21850 21800 157
376 20250318 123600 1058873600 21850 21850 21850 21850 46
377 20250318 123500 1057868500 21850 21800 21850 21750 434
378 20250318 123400 1048407500 21800 21750 21800 21750 1067
379 20250318 123300 1025197250 21750 21800 21800 21750 275
380 20250318 123200 1019213000 21800 21800 21800 21800 24
381 20250318 123100 1018689800 21850 21800 21850 21800 60
382 20250318 123000 1017380750 21800 21850 21850 21800 28
383 20250318 122900 1016769600 21850 21750 21850 21750 1944
384 20250318 122800 974473800 21800 21800 21800 21800 26
385 20250318 122700 973907000 21700 21750 21750 21650 148
386 20250318 122600 970698400 21750 21700 21750 21700 29
387 20250318 122500 970068800 21750 21700 21750 21700 103
388 20250318 122400 967833400 21700 21700 21700 21700 6
389 20250318 122300 967703200 21700 21700 21700 21650 82
390 20250318 122200 965925350 21700 21750 21750 21700 57
391 20250318 122100 964686250 21750 21650 21750 21650 247
392 20250318 122000 959334050 21650 21700 21700 21650 28
393 20250318 121900 958727450 21700 21700 21700 21700 53
394 20250318 121800 957577350 21700 21700 21700 21700 34
395 20250318 121700 956839550 21700 21700 21700 21700 80
396 20250318 121600 955103550 21700 21700 21700 21700 55
397 20250318 121500 953910050 21750 21750 21750 21750 27
398 20250318 121400 953322800 21750 21700 21750 21700 36
399 20250318 121300 952541300 21700 21650 21700 21650 33
400 20250318 121200 951826300 21650 21700 21700 21650 43
401 20250318 121100 950894750 21700 21700 21700 21700 23
402 20250318 121000 950395650 21700 21700 21700 21650 49
403 20250318 120900 949333500 21700 21650 21700 21600 1234
404 20250318 120800 922642750 21650 21750 21750 21650 89
405 20250318 120700 920712650 21700 21750 21750 21700 45
406 20250318 120600 919735050 21750 21750 21750 21750 50
407 20250318 120500 918647550 21700 21750 21750 21700 12
408 20250318 120400 918386600 21750 21750 21750 21700 66
409 20250318 120300 916953800 21750 21750 21750 21750 21
410 20250318 120200 916497050 21750 21750 21750 21750 22
411 20250318 120100 916018550 21750 21750 21750 21650 478
412 20250318 120000 905662700 21700 21750 21750 21700 65
413 20250318 115900 904250550 21750 21800 21800 21750 104
414 20250318 115800 901985700 21800 21750 21800 21750 33
415 20250318 115700 901267450 21750 21750 21750 21750 55
416 20250318 115600 900071200 21800 21800 21800 21800 39
417 20250318 115500 899221000 21800 21800 21800 21800 33
418 20250318 115400 898501600 21800 21800 21800 21750 77
419 20250318 115300 896824100 21800 21800 21800 21750 53
420 20250318 115200 895670300 21750 21750 21750 21750 0
421 20250318 115100 895670300 21750 21800 21800 21750 50
422 20250318 115000 894581450 21800 21750 21800 21750 29
423 20250318 114900 893949750 21750 21750 21750 21700 58
424 20250318 114800 892689850 21750 21750 21750 21700 43
425 20250318 114700 891755750 21700 21700 21700 21700 0
426 20250318 114600 891755750 21700 21700 21700 21700 72
427 20250318 114500 890193350 21700 21700 21750 21700 292
428 20250318 114400 883856200 21750 21750 21750 21750 29
429 20250318 114300 883225450 21750 21750 21750 21750 0
430 20250318 114200 883225450 21750 21750 21750 21750 0
431 20250318 114100 883225450 21750 21750 21750 21750 0
432 20250318 114000 883225450 21750 21750 21750 21750 0
433 20250318 113900 883225450 21750 21750 21750 21750 0
434 20250318 113800 883225450 21750 21750 21750 21750 0
435 20250318 113700 883225450 21750 21750 21750 21750 0
436 20250318 113600 883225450 21750 21750 21750 21750 0
437 20250318 113500 883225450 21750 21750 21750 21750 31
438 20250318 113400 882551200 21750 21700 21750 21700 48
439 20250318 113300 881508800 21800 21800 21800 21800 0
440 20250318 113200 881508800 21800 21800 21800 21800 0
441 20250318 113100 881508800 21800 21750 21800 21750 33
442 20250318 113000 880789700 21750 21700 21750 21700 52
443 20250318 112900 879660300 21800 21800 21800 21800 28
444 20250318 112800 879049900 21800 21750 21800 21750 26
445 20250318 112700 878483150 21700 21700 21700 21700 0
446 20250318 112600 878483150 21700 21700 21700 21700 53
447 20250318 112500 877333050 21750 21750 21750 21750 5
448 20250318 112400 877224300 21750 21750 21750 21750 37
449 20250318 112300 876419550 21700 21700 21700 21700 21
450 20250318 112200 875963850 21700 21750 21750 21700 71
451 20250318 112100 874421200 21750 21750 21750 21750 43
452 20250318 112000 873485950 21700 21650 21750 21650 97
453 20250318 111900 871381350 21650 21700 21700 21650 31
454 20250318 111800 870708950 21750 21700 21750 21700 165
455 20250318 111700 867127700 21700 21725 21725 21700 21
456 20250318 111600 866671875 21700 21700 21700 21700 9
457 20250318 111500 866476575 21650 21700 21700 21650 33
458 20250318 111400 865761175 21700 21750 21750 21700 81
459 20250318 111300 864000475 21750 21750 21750 21650 1627
460 20250318 111200 828665575 21800 21800 21800 21800 3
461 20250318 111100 828600175 21800 21750 21800 21750 57
462 20250318 111000 827360225 21750 21750 21750 21750 0
463 20250318 110900 827360225 21750 21750 21750 21750 0
464 20250318 110800 827360225 21750 21750 21750 21750 52
465 20250318 110700 826229225 21850 21850 21850 21850 0
466 20250318 110600 826229225 21850 21850 21850 21850 9
467 20250318 110500 826032575 21800 21750 21800 21750 69
468 20250318 110400 824529425 21800 21800 21800 21800 308
469 20250318 110300 817815025 21800 21850 21850 21800 48
470 20250318 110200 816767825 21850 21800 21850 21800 60
471 20250318 110100 815457875 21850 21850 21850 21850 11
472 20250318 110000 815217525 21850 21800 21850 21800 74
473 20250318 105900 813602225 21800 21800 21800 21800 21
474 20250318 105800 813144425 21850 21850 21850 21850 56
475 20250318 105700 811920825 21850 21850 21850 21850 47
476 20250318 105600 810893875 21800 21850 21850 21800 61
477 20250318 105500 809562575 21800 21800 21850 21800 210
478 20250318 105400 804980125 21800 21800 21850 21800 77
479 20250318 105300 803301325 21750 21800 21800 21750 31
480 20250318 105200 802625575 21750 21800 21850 21750 341
481 20250318 105100 795177825 21850 21850 21850 21850 18
482 20250318 105000 794784525 21800 21800 21800 21800 72
483 20250318 104900 793214925 21800 21800 21800 21800 21
484 20250318 104800 792757125 21800 21800 21800 21800 143
485 20250318 104700 789639725 21800 21800 21800 21800 58
486 20250318 104600 788375325 21800 21800 21800 21750 140
487 20250318 104500 785324375 21800 21800 21800 21800 0
488 20250318 104400 785324375 21800 21850 21850 21800 43
489 20250318 104300 784386375 21800 21800 21800 21800 21
490 20250318 104200 783928575 21800 21800 21800 21800 11
491 20250318 104100 783688775 21850 21750 21850 21750 111
492 20250318 104000 781269125 21800 21800 21800 21800 22
493 20250318 103900 780789525 21800 21800 21800 21800 1077
494 20250318 103800 757310925 21800 21800 21800 21800 1
495 20250318 103700 757289125 21750 21750 21750 21750 64
496 20250318 103600 755897125 21750 21800 21800 21750 58
497 20250318 103500 754633625 21800 21800 21800 21800 0
498 20250318 103400 754633625 21800 21750 21800 21750 520
499 20250318 103300 743322675 21800 21800 21800 21800 32
500 20250318 103200 742625075 21850 21850 21850 21850 3
501 20250318 103100 742559525 21800 21800 21800 21800 69
502 20250318 103000 741055325 21800 21800 21800 21800 32
503 20250318 102900 740357725 21850 21850 21850 21850 58
504 20250318 102800 739090425 21850 21850 21850 21850 99
505 20250318 102700 736927275 21900 21800 22000 21800 1260
506 20250318 102600 709332125 21850 21825 21850 21800 211
507 20250318 102500 704727300 21850 21850 21850 21850 60
508 20250318 102400 703416300 21800 21850 21850 21800 71
509 20250318 102300 701866000 21850 21750 21850 21750 362
510 20250318 102200 693992300 21750 21850 21900 21750 3968
511 20250318 102100 607375500 21850 21900 21900 21850 57
512 20250318 102000 606128250 21900 21900 21900 21900 9
513 20250318 101900 605931150 21900 21850 21950 21850 21
514 20250318 101800 605471100 21850 21850 21950 21850 128
515 20250318 101700 602672300 21850 21900 21950 21850 172
516 20250318 101600 598904450 21900 21950 21950 21850 1076
517 20250318 101500 575371900 21900 21900 21900 21900 80
518 20250318 101400 573619900 21900 21950 21950 21900 71
519 20250318 101300 572064950 21950 21900 21950 21900 268
520 20250318 101200 566192500 21900 21950 22000 21900 1572
521 20250318 101100 531699850 21950 22000 22000 21950 104
522 20250318 101000 529413400 22000 21950 22000 21950 119
523 20250318 100900 526801000 22000 22050 22050 21950 713
524 20250318 100800 511106600 22100 22100 22100 22100 16
525 20250318 100700 510753000 22050 22050 22050 22050 41
526 20250318 100600 509848950 22100 22050 22100 22050 22
527 20250318 100500 509363800 22100 22100 22100 22100 90
528 20250318 100400 507374800 22050 22050 22050 22050 0
529 20250318 100300 507374800 22050 22050 22050 22050 32
530 20250318 100200 506669200 22050 22050 22050 22050 0
531 20250318 100100 506669200 22050 22050 22050 22050 45
532 20250318 100000 505676950 22200 22050 22200 22050 83
533 20250318 095900 503835500 22050 22050 22050 22050 32
534 20250318 095800 503129900 22100 22150 22200 22100 530
535 20250318 095700 491413600 22200 22200 22200 22200 82
536 20250318 095600 489593200 22100 22100 22100 22100 32
537 20250318 095500 488886000 22200 22150 22200 22150 141
538 20250318 095400 485762350 22250 22200 22250 22200 82
539 20250318 095300 483941550 22150 22150 22150 22150 31
540 20250318 095200 483254900 22200 22250 22250 22200 28
541 20250318 095100 482633250 22300 22200 22300 22200 422
542 20250318 095000 473253550 22250 22250 22250 22250 21
543 20250318 094900 472786300 22250 22300 22300 22250 84
544 20250318 094800 470916150 22300 22200 22300 22200 126
545 20250318 094700 468113650 22200 22200 22200 22200 0
546 20250318 094600 468113650 22200 22200 22200 22200 0
547 20250318 094500 468113650 22200 22250 22300 22200 85
548 20250318 094400 466220850 22300 22200 22300 22200 45
549 20250318 094300 465220600 22200 22250 22300 22200 678
550 20250318 094200 450165450 22250 22300 22300 22200 1128
551 20250318 094100 425070150 22300 22250 22300 22250 254
552 20250318 094000 419416550 22250 22250 22350 22250 548
553 20250318 093900 407219950 22350 22350 22350 22350 83
554 20250318 093800 405364900 22200 22350 22350 22200 375
555 20250318 093700 396984400 22350 22250 22350 22200 4417
556 20250318 093600 298607900 22250 22200 22250 22150 789
557 20250318 093500 281080600 22200 22200 22250 22200 20
558 20250318 093400 280636450 22200 22150 22200 22150 3
559 20250318 093300 280569950 22250 22250 22250 22250 189
560 20250318 093200 276364700 22250 22150 22250 22150 658
561 20250318 093100 261761500 22050 22150 22150 22050 53
562 20250318 093000 260587850 22200 22200 22200 22200 112
563 20250318 092900 258101450 22100 22100 22150 22100 433
564 20250318 092800 248530650 22200 22200 22200 22200 0
565 20250318 092700 248530650 22200 22100 22200 22100 461
566 20250318 092600 238319550 22100 22050 22100 22000 53
567 20250318 092500 237151700 22100 22100 22100 22050 164
568 20250318 092400 233533900 22150 22150 22150 22150 89
569 20250318 092300 231562550 22200 22200 22200 22200 0
570 20250318 092200 231562550 22200 22200 22200 22200 15
571 20250318 092100 231229550 22200 22100 22200 22100 371
572 20250318 092000 223013350 22100 22000 22100 22000 111
573 20250318 091900 220565250 22000 22050 22050 22000 31
574 20250318 091800 219882250 22050 22050 22050 22050 35
575 20250318 091700 219110500 22100 22100 22100 22100 63
576 20250318 091600 217718200 22200 22150 22200 22150 682
577 20250318 091500 202604400 22150 21950 22150 21900 860
578 20250318 091400 183600750 22000 22000 22000 22000 2
579 20250318 091300 183556750 22050 22000 22050 21950 198
580 20250318 091200 179207850 22000 21950 22000 21950 53
581 20250318 091100 178043250 21950 21950 21950 21950 10
582 20250318 091000 177823750 21950 21950 22000 21900 182
583 20250318 090900 173832150 22050 22000 22050 22000 2140
584 20250318 090800 126748950 22050 22050 22050 22000 221
585 20250318 090700 121885900 22050 22050 22050 22000 594
586 20250318 090600 108790050 22250 22150 22300 22050 2484
587 20250318 090500 53883000 22150 22150 22150 22150 1
588 20250318 090400 53860850 22150 22150 22300 22050 565
589 20250318 090300 41382950 22150 22200 22200 22150 218
590 20250318 090200 36552350 22250 22350 22350 22200 80
591 20250318 090100 34773850 22350 22300 22350 22300 100
592 20250318 090000 32541350 22300 22100 22300 22100 1470

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,9621,58510865,198192600,1205323819000,0.02
20250313,9621,58510865,200597850,1219951535250,0.02
20250312,9621,58510865,205889400,1252132511000,0.02
20250311,9621,58510865,204446250,1243355881250,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 9621 58510865 198192600 1205323819000 0.02
3 20250313 9621 58510865 200597850 1219951535250 0.02
4 20250312 9621 58510865 205889400 1252132511000 0.02
5 20250311 9621 58510865 204446250 1243355881250 0.02