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

Update 2025-03-10 2846 candle_min

Browse Source
This commit is contained in:
ened
2025-03-10 22:02:18 +09:00
parent 11f574e1dd
commit dc45e95fba
2846 changed files with 1806431 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001060/min/candle-20250310.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250310,183300,1365488975,21950,21950,21950,21950,2044
20250310,183200,1365488975,21950,21950,21950,21950,0
20250310,183100,1365488975,21950,21950,21950,21950,0
20250310,183000,1365488975,21950,21950,21950,21950,0
20250310,182900,1365488975,21950,21950,21950,21950,0
20250310,182800,1365488975,21950,21950,21950,21950,0
20250310,182700,1365488975,21950,21950,21950,21950,0
20250310,182600,1365488975,21950,21950,21950,21950,0
20250310,182500,1365488975,21950,21950,21950,21950,0
20250310,182400,1365488975,21950,21950,21950,21950,0
20250310,182300,1365488975,21950,21950,21950,21950,0
20250310,182200,1365488975,21950,21950,21950,21950,0
20250310,182100,1365488975,21950,21950,21950,21950,0
20250310,182000,1365488975,21950,21950,21950,21950,0
20250310,181900,1365488975,21950,21950,21950,21950,0
20250310,181800,1365488975,21950,21950,21950,21950,0
20250310,181700,1365488975,21950,21950,21950,21950,0
20250310,181600,1365488975,21950,21950,21950,21950,0
20250310,181500,1365488975,21950,21950,21950,21950,0
20250310,181400,1365488975,21950,21950,21950,21950,0
20250310,181300,1365488975,21950,21950,21950,21950,0
20250310,181200,1365488975,21950,21950,21950,21950,0
20250310,181100,1365488975,21950,21950,21950,21950,0
20250310,181000,1365488975,21950,21950,21950,21950,0
20250310,180900,1365488975,21950,21950,21950,21950,0
20250310,180800,1365488975,21950,21950,21950,21950,0
20250310,180700,1365488975,21950,21950,21950,21950,0
20250310,180600,1365488975,21950,21950,21950,21950,0
20250310,180500,1365488975,21950,21950,21950,21950,0
20250310,180400,1365488975,21950,21950,21950,21950,0
20250310,180300,1365488975,21950,21950,21950,21950,2044
20250310,180200,1365488975,21950,21950,21950,21950,0
20250310,180100,1365488975,21950,21950,21950,21950,0
20250310,180000,1365488975,21950,21950,21950,21950,0
20250310,175900,1365488975,21950,21950,21950,21950,0
20250310,175800,1365488975,21950,21950,21950,21950,0
20250310,175700,1365488975,21950,21950,21950,21950,0
20250310,175600,1365488975,21950,21950,21950,21950,0
20250310,175500,1365488975,21950,21950,21950,21950,0
20250310,175400,1365488975,21950,21950,21950,21950,0
20250310,175300,1365488975,21950,21950,21950,21950,0
20250310,175200,1365488975,21950,21950,21950,21950,0
20250310,175100,1365488975,21950,21950,21950,21950,0
20250310,175000,1365488975,21950,21950,21950,21950,0
20250310,174900,1365488975,21950,21950,21950,21950,0
20250310,174800,1365488975,21950,21950,21950,21950,0
20250310,174700,1365488975,21950,21950,21950,21950,0
20250310,174600,1365488975,21950,21950,21950,21950,0
20250310,174500,1365488975,21950,21950,21950,21950,0
20250310,174400,1365488975,21950,21950,21950,21950,0
20250310,174300,1365488975,21950,21950,21950,21950,0
20250310,174200,1365488975,21950,21950,21950,21950,0
20250310,174100,1365488975,21950,21950,21950,21950,0
20250310,174000,1365488975,21950,21950,21950,21950,0
20250310,173900,1365488975,21950,21950,21950,21950,0
20250310,173800,1365488975,21950,21950,21950,21950,0
20250310,173700,1365488975,21950,21950,21950,21950,0
20250310,173600,1365488975,21950,21950,21950,21950,0
20250310,173500,1365488975,21950,21950,21950,21950,0
20250310,173400,1365488975,21950,21950,21950,21950,0
20250310,173300,1365488975,21950,21950,21950,21950,2044
20250310,173200,1365488975,21950,21950,21950,21950,0
20250310,173100,1365488975,21950,21950,21950,21950,0
20250310,173000,1365488975,21950,21950,21950,21950,0
20250310,172900,1365488975,21950,21950,21950,21950,0
20250310,172800,1365488975,21950,21950,21950,21950,0
20250310,172700,1365488975,21950,21950,21950,21950,0
20250310,172600,1365488975,21950,21950,21950,21950,0
20250310,172500,1365488975,21950,21950,21950,21950,0
20250310,172400,1365488975,21950,21950,21950,21950,0
20250310,172300,1365488975,21950,21950,21950,21950,0
20250310,172200,1365488975,21950,21950,21950,21950,0
20250310,172100,1365488975,21950,21950,21950,21950,0
20250310,172000,1365488975,21950,21950,21950,21950,0
20250310,171900,1365488975,21950,21950,21950,21950,0
20250310,171800,1365488975,21950,21950,21950,21950,0
20250310,171700,1365488975,21950,21950,21950,21950,0
20250310,171600,1365488975,21950,21950,21950,21950,0
20250310,171500,1365488975,21950,21950,21950,21950,0
20250310,171400,1365488975,21950,21950,21950,21950,0
20250310,171300,1365488975,21950,21950,21950,21950,0
20250310,171200,1365488975,21950,21950,21950,21950,0
20250310,171100,1365488975,21950,21950,21950,21950,0
20250310,171000,1365488975,21950,21950,21950,21950,0
20250310,170900,1365488975,21950,21950,21950,21950,0
20250310,170800,1365488975,21950,21950,21950,21950,0
20250310,170700,1365488975,21950,21950,21950,21950,0
20250310,170600,1365488975,21950,21950,21950,21950,0
20250310,170500,1365488975,21950,21950,21950,21950,0
20250310,170400,1365488975,21950,21950,21950,21950,0
20250310,170300,1365488975,21950,21950,21950,21950,2044
20250310,170200,1365488975,21950,21950,21950,21950,0
20250310,170100,1365488975,21950,21950,21950,21950,0
20250310,170000,1365488975,21950,21950,21950,21950,0
20250310,165900,1365488975,21950,21950,21950,21950,0
20250310,165800,1365488975,21950,21950,21950,21950,0
20250310,165700,1365488975,21950,21950,21950,21950,0
20250310,165600,1365488975,21950,21950,21950,21950,0
20250310,165500,1365488975,21950,21950,21950,21950,0
20250310,165400,1365488975,21950,21950,21950,21950,0
20250310,165300,1365488975,21950,21950,21950,21950,0
20250310,165200,1365488975,21950,21950,21950,21950,0
20250310,165100,1365488975,21950,21950,21950,21950,0
20250310,165000,1365488975,21950,21950,21950,21950,0
20250310,164900,1365488975,21950,21950,21950,21950,0
20250310,164800,1365488975,21950,21950,21950,21950,0
20250310,164700,1365488975,21950,21950,21950,21950,0
20250310,164600,1365488975,21950,21950,21950,21950,0
20250310,164500,1365488975,21950,21950,21950,21950,0
20250310,164400,1365488975,21950,21950,21950,21950,0
20250310,164300,1365488975,21950,21950,21950,21950,0
20250310,164200,1365488975,21950,21950,21950,21950,0
20250310,164100,1365488975,21950,21950,21950,21950,0
20250310,164000,1365488975,21950,21950,21950,21950,0
20250310,163900,1365488975,21950,21950,21950,21950,0
20250310,163800,1365488975,21950,21950,21950,21950,0
20250310,163700,1365488975,21950,21950,21950,21950,0
20250310,163600,1365488975,21950,21950,21950,21950,0
20250310,163500,1365488975,21950,21950,21950,21950,0
20250310,163400,1365488975,21950,21950,21950,21950,0
20250310,163300,1365488975,21950,21950,21950,21950,2044
20250310,163200,1365488975,21950,21950,21950,21950,0
20250310,163100,1365488975,21950,21950,21950,21950,0
20250310,163000,1365488975,21950,21950,21950,21950,0
20250310,162900,1365488975,21950,21950,21950,21950,0
20250310,162800,1365488975,21950,21950,21950,21950,0
20250310,162700,1365488975,21950,21950,21950,21950,0
20250310,162600,1365488975,21950,21950,21950,21950,0
20250310,162500,1365488975,21950,21950,21950,21950,0
20250310,162400,1365488975,21950,21950,21950,21950,0
20250310,162300,1365488975,21950,21950,21950,21950,0
20250310,162200,1365488975,21950,21950,21950,21950,0
20250310,162100,1365488975,21950,21950,21950,21950,0
20250310,162000,1365488975,21950,21950,21950,21950,0
20250310,161900,1365488975,21950,21950,21950,21950,0
20250310,161800,1365488975,21950,21950,21950,21950,0
20250310,161700,1365488975,21950,21950,21950,21950,0
20250310,161600,1365488975,21950,21950,21950,21950,0
20250310,161500,1365488975,21950,21950,21950,21950,0
20250310,161400,1365488975,21950,21950,21950,21950,0
20250310,161300,1365488975,21950,21950,21950,21950,0
20250310,161200,1365488975,21950,21950,21950,21950,0
20250310,161100,1365488975,21950,21950,21950,21950,0
20250310,161000,1365488975,21950,21950,21950,21950,0
20250310,160900,1365488975,21950,21950,21950,21950,0
20250310,160800,1365488975,21950,21950,21950,21950,0
20250310,160700,1365488975,21950,21950,21950,21950,0
20250310,160600,1365488975,21950,21950,21950,21950,0
20250310,160500,1365488975,21950,21950,21950,21950,0
20250310,160400,1365488975,21950,21950,21950,21950,0
20250310,160300,1365488975,21950,21950,21950,21950,2044
20250310,160200,1365488975,21950,21950,21950,21950,0
20250310,160100,1365488975,21950,21950,21950,21950,0
20250310,160000,1365488975,21950,21950,21950,21950,0
20250310,155900,1365488975,21950,21950,21950,21950,0
20250310,155800,1365488975,21950,21950,21950,21950,0
20250310,155700,1365488975,21950,21950,21950,21950,0
20250310,155600,1365488975,21950,21950,21950,21950,0
20250310,155500,1365488975,21950,21950,21950,21950,0
20250310,155400,1365488975,21950,21950,21950,21950,0
20250310,155300,1365488975,21950,21950,21950,21950,0
20250310,155200,1365488975,21950,21950,21950,21950,0
20250310,155100,1365488975,21950,21950,21950,21950,0
20250310,155000,1365488975,21950,21950,21950,21950,0
20250310,154900,1365488975,21950,21950,21950,21950,0
20250310,154800,1365488975,21950,21950,21950,21950,0
20250310,154700,1365488975,21950,21950,21950,21950,0
20250310,154600,1365488975,21950,21950,21950,21950,0
20250310,154500,1365488975,21950,21950,21950,21950,0
20250310,154400,1365488975,21950,21950,21950,21950,0
20250310,154300,1365488975,21950,21950,21950,21950,0
20250310,154200,1365488975,21950,21950,21950,21950,0
20250310,154100,1365488975,21950,21950,21950,21950,0
20250310,154000,1365488975,21950,21950,21950,21950,0
20250310,153900,1365488975,21950,21950,21950,21950,0
20250310,153800,1365488975,21950,21950,21950,21950,0
20250310,153700,1365488975,21950,21950,21950,21950,0
20250310,153600,1365488975,21950,21950,21950,21950,0
20250310,153500,1365488975,21950,21950,21950,21950,0
20250310,153400,1365488975,21950,21950,21950,21950,0
20250310,153300,1365488975,21950,21950,21950,21950,2044
20250310,153200,1365488975,21950,21950,21950,21950,0
20250310,153100,1365488975,21950,21950,21950,21950,0
20250310,153000,1365488975,21950,21950,21950,21950,2044
20250310,152900,1320623175,22000,22000,22000,22000,0
20250310,152800,1320623175,22000,22000,22000,22000,0
20250310,152700,1320623175,22000,22000,22000,22000,0
20250310,152600,1320623175,22000,22000,22000,22000,0
20250310,152500,1320623175,22000,22000,22000,22000,0
20250310,152400,1320623175,22000,22000,22000,22000,0
20250310,152300,1320623175,22000,22000,22000,22000,0
20250310,152200,1320623175,22000,22000,22000,22000,0
20250310,152100,1320623175,22000,22000,22000,22000,0
20250310,152000,1320623175,22000,22000,22000,22000,0
20250310,151900,1320623175,22000,21950,22000,21950,118
20250310,151800,1318033025,21950,21950,21950,21950,0
20250310,151700,1318033025,21950,21925,21950,21925,185
20250310,151600,1313974650,21950,21950,21950,21950,190
20250310,151500,1309804150,21900,21950,21950,21900,43
20250310,151400,1308860400,21900,21950,21950,21900,925
20250310,151300,1288599700,22000,22000,22000,21900,223
20250310,151200,1283706750,21950,21950,21950,21950,40
20250310,151100,1282828750,21950,21950,21950,21950,40
20250310,151000,1281950750,21950,21950,21950,21950,39
20250310,150900,1281094700,22000,21950,22000,21950,42
20250310,150800,1280172750,21950,21950,21950,21950,215
20250310,150700,1275453500,21950,21950,21950,21950,39
20250310,150600,1274597450,22000,21950,22000,21950,562
20250310,150500,1262236550,22000,21950,22000,21950,40
20250310,150400,1261358500,22000,21950,22000,21950,220
20250310,150300,1256529450,22000,21850,22000,21850,4042
20250310,150200,1167914400,21950,21850,21950,21850,120
20250310,150100,1165284550,21875,21875,21875,21875,234
20250310,150000,1160165800,21900,21950,21950,21875,221
20250310,145900,1155328025,21950,21900,21950,21900,167
20250310,145800,1151665725,21900,21900,21950,21900,475
20250310,145700,1141262725,21950,21950,21950,21900,1207
20250310,145600,1114828425,21950,21950,21950,21900,440
20250310,145500,1105191875,21950,21950,21950,21900,51
20250310,145400,1104074475,21950,21950,21950,21900,52
20250310,145300,1102935025,21900,21950,21950,21900,43
20250310,145200,1101993225,21950,21950,21950,21900,48
20250310,145100,1100941575,21950,21950,21950,21900,45
20250310,145000,1099955825,21900,21950,21950,21900,42
20250310,144900,1099035925,21950,21950,21950,21900,47
20250310,144800,1098006275,21950,22000,22000,21950,20
20250310,144700,1097566625,21950,21900,21950,21900,324
20250310,144600,1090455225,21950,21950,21950,21900,47
20250310,144500,1089425575,21950,21950,21950,21900,47
20250310,144400,1088395875,21900,21950,21950,21900,42
20250310,144300,1087476025,21950,21950,21950,21900,46
20250310,144200,1086468275,21900,21950,21950,21900,47
20250310,144100,1085438675,21900,21950,21950,21900,41
20250310,144000,1084540675,21950,22000,22000,21950,220
20250310,143900,1079710975,21950,22000,22000,21950,46
20250310,143800,1078700975,21950,21950,22000,21950,82
20250310,143700,1076900925,22000,21950,22000,21950,45
20250310,143600,1075912925,22000,21950,22000,21950,48
20250310,143500,1074858925,22000,22000,22000,21950,42
20250310,143400,1073936875,22000,21950,22000,21950,45
20250310,143300,1072948925,22000,21950,22000,21950,56
20250310,143200,1071719375,21950,22000,22000,21950,216
20250310,143100,1066977975,22000,21950,22000,21950,48
20250310,143000,1065923925,22000,21950,22000,21950,47
20250310,142900,1064891925,22000,22000,22000,21950,44
20250310,142800,1063925650,22000,21975,22000,21975,43
20250310,142700,1062980625,22000,22000,22000,21950,47
20250310,142600,1061948625,22000,22000,22000,21950,45
20250310,142500,1060960725,22000,21950,22000,21950,44
20250310,142400,1059994725,22000,22000,22000,21950,47
20250310,142300,1058962675,22000,22000,22000,21950,45
20250310,142200,1057974725,22000,22000,22000,21950,659
20250310,142100,1043479175,22000,22000,22000,21950,48
20250310,142000,1042425225,22000,22000,22000,21950,42
20250310,141900,1041502900,22000,22000,22000,21975,51
20250310,141800,1040381875,22050,22050,22050,22050,5
20250310,141700,1040271625,22050,22000,22050,21950,592
20250310,141600,1027249225,22000,22000,22000,21975,51
20250310,141500,1026128225,21950,22000,22000,21950,45
20250310,141400,1025139975,22000,22000,22000,21975,43
20250310,141300,1024194975,22000,22000,22000,21950,45
20250310,141200,1023206925,21950,22000,22000,21950,46
20250310,141100,1022196975,22000,22000,22000,21950,42
20250310,141000,1021274925,22000,22000,22000,21950,48
20250310,140900,1020220975,21950,22000,22000,21950,153
20250310,140800,1016857425,22000,22000,22000,21950,42
20250310,140700,1015935375,22000,22000,22000,21950,48
20250310,140600,1014881425,21950,22000,22000,21950,46
20250310,140500,1013871375,22000,22000,22000,21950,48
20250310,140400,1012817375,22000,22000,22000,21950,47
20250310,140300,1011785375,21950,22000,22000,21950,56
20250310,140200,1010555975,22000,22000,22000,21950,78
20250310,140100,1008843425,22000,22050,22050,22000,12
20250310,140000,1008578875,22000,21950,22050,21850,3386
20250310,135900,934133675,21950,21950,21950,21950,1
20250310,135800,934111725,21950,21950,21950,21950,7
20250310,135700,933958075,21950,21900,21950,21900,47
20250310,135600,932928525,21900,21900,21900,21900,112
20250310,135500,930475725,21950,21950,21950,21900,18
20250310,135400,930080975,21950,21950,21950,21950,7
20250310,135300,929927325,21950,21950,21950,21950,1
20250310,135200,929905375,21950,21950,21950,21900,813
20250310,135100,912100325,21900,21950,21950,21900,7
20250310,135000,911946725,21950,21950,21950,21950,54
20250310,134900,910761425,21950,21950,21950,21950,8
20250310,134800,910585825,21900,21950,21950,21900,147
20250310,134700,907366175,21950,21950,21950,21950,7
20250310,134600,907212525,21950,21950,21950,21950,2
20250310,134500,907168625,21950,21950,21950,21900,83
20250310,134400,905350575,21900,21950,21950,21900,135
20250310,134300,902393825,21950,21950,21950,21950,6
20250310,134200,902262125,21950,21900,21950,21900,17
20250310,134100,901889475,21900,21950,21950,21900,142
20250310,134000,898779375,21950,21950,21950,21950,21
20250310,133900,898318425,21950,21950,21950,21900,14
20250310,133800,898011425,21950,21900,21950,21900,234
20250310,133700,892886725,21850,21900,21950,21850,15
20250310,133600,892558525,21950,21900,21950,21850,118
20250310,133500,889975525,21950,21950,21950,21900,508
20250310,133400,878850025,21950,21900,21950,21900,42
20250310,133300,877928525,21900,21950,21950,21900,128
20250310,133200,875125025,21950,21950,21950,21950,56
20250310,133100,873895825,21950,21900,21950,21900,11
20250310,133000,873654825,21950,21950,21950,21900,157
20250310,132900,870216225,21950,21900,21950,21900,19
20250310,132800,869799975,21900,21900,21900,21900,102
20250310,132700,867566175,21900,21900,21900,21900,39
20250310,132600,866712075,21850,21950,21950,21850,14
20250310,132500,866405675,21950,21950,21950,21950,2
20250310,132400,866361775,21950,21950,21950,21950,7
20250310,132300,866208125,21950,21900,21950,21900,5
20250310,132200,866098525,21850,21900,21900,21850,235
20250310,132100,860958625,21900,21900,21900,21900,6
20250310,132000,860827225,21900,21900,21900,21900,6
20250310,131900,860695825,21850,21900,21900,21850,147
20250310,131800,857483725,21900,21900,21900,21900,5
20250310,131700,857374225,21900,21900,21900,21900,11
20250310,131600,857133325,21900,21900,21900,21900,2
20250310,131500,857089525,21850,21900,21900,21850,156
20250310,131400,853680175,21900,21900,21900,21850,11
20250310,131300,853439375,21900,21900,21900,21900,2
20250310,131200,853395575,21900,21900,21900,21900,5
20250310,131100,853286075,21900,21900,21900,21850,138
20250310,131000,850270325,21900,21900,21900,21850,1430
20250310,130900,819024025,21900,21900,21900,21900,11
20250310,130800,818783125,21900,21900,21900,21850,174
20250310,130700,814979875,21900,21900,21900,21900,4
20250310,130600,814892275,21900,21900,21900,21900,4
20250310,130500,814804675,21900,21900,21900,21850,16
20250310,130400,814454675,21900,21950,21950,21900,96
20250310,130300,812352125,21950,21950,21950,21950,4
20250310,130200,812264325,21950,21950,21950,21950,9
20250310,130100,812066775,21950,21950,21950,21950,3
20250310,130000,812000925,21900,21950,21950,21900,127
20250310,125900,809219375,21950,21950,21950,21950,6
20250310,125800,809087675,21950,21900,21950,21900,154
20250310,125700,805714925,21900,21950,21950,21900,15
20250310,125600,805386125,21950,21950,21950,21950,5
20250310,125500,805276375,21950,21950,21950,21950,4
20250310,125400,805188575,21950,21950,21950,21950,7
20250310,125300,805034925,22000,22000,22000,22000,4
20250310,125200,804946925,22000,22000,22000,22000,3
20250310,125100,804880925,22000,21950,22000,21900,581
20250310,125000,792132275,21950,21950,21950,21950,47
20250310,124900,791100625,21900,21900,21950,21900,702
20250310,124800,775716175,21900,21900,21900,21850,536
20250310,124700,764003725,21900,21850,21900,21850,169
20250310,124600,760310875,21900,21900,21900,21900,4
20250310,124500,760223275,21900,21900,21900,21900,8
20250310,124400,760048075,21900,21900,21900,21900,14
20250310,124300,759741475,21900,21900,21900,21900,5
20250310,124200,759631975,21900,21900,21900,21850,284
20250310,124100,753425875,21900,21900,21900,21900,139
20250310,124000,750381775,21900,21900,21900,21900,1
20250310,123900,750359875,21900,21900,21900,21900,9
20250310,123800,750162775,21850,21900,21900,21850,150
20250310,123700,746884975,21900,21900,21900,21900,1
20250310,123600,746863075,21900,21900,21900,21900,7
20250310,123500,746709775,21850,21900,21900,21850,149
20250310,123400,743453825,21900,21900,21900,21900,5
20250310,123300,743344325,21900,21900,21900,21900,3
20250310,123200,743278625,21900,21900,21900,21900,6
20250310,123100,743147225,21900,21900,21900,21850,148
20250310,123000,739913025,21900,21900,21900,21900,53
20250310,122900,738752325,21900,21900,21900,21900,17
20250310,122800,738380025,21850,21850,21900,21850,24
20250310,122700,737855325,21900,21900,21900,21850,129
20250310,122600,735036275,21900,21900,21900,21900,7
20250310,122500,734882975,21900,21900,21900,21900,14
20250310,122400,734576375,21900,21900,21900,21850,160
20250310,122300,731079975,21900,21900,21900,21850,14
20250310,122200,730773675,21900,21900,21900,21900,6
20250310,122100,730642275,21850,21850,21900,21850,300
20250310,122000,724087025,21900,21900,21950,21900,130
20250310,121900,721239825,21900,21900,21900,21900,9
20250310,121800,721042725,21800,21900,21900,21800,2
20250310,121700,720999025,21900,21900,21900,21900,8
20250310,121600,720823825,21850,21900,21900,21850,120
20250310,121500,718201525,21900,21900,21900,21900,1
20250310,121400,718179625,21900,21900,21900,21900,12
20250310,121300,717916825,21900,21900,21900,21850,192
20250310,121200,713719275,21900,21900,21900,21900,6
20250310,121100,713587875,21900,21900,21900,21900,7
20250310,121000,713434575,21900,21900,21900,21900,6
20250310,120900,713303175,21850,21900,21900,21850,254
20250310,120800,707748225,21900,21900,21900,21900,107
20250310,120700,705404925,21900,21900,21900,21900,7
20250310,120600,705251625,21900,21900,21900,21900,1
20250310,120500,705229725,21900,21900,21900,21850,139
20250310,120400,702192275,21900,21900,21900,21900,10
20250310,120300,701973275,21900,21900,21900,21900,2
20250310,120200,701929475,21900,21900,21900,21850,209
20250310,120100,697360225,21900,21800,21900,21800,70
20250310,120000,695830275,21850,21850,21850,21850,6
20250310,115900,695699175,21850,21850,21850,21800,489
20250310,115800,685036725,21850,21900,21900,21800,35
20250310,115700,684272125,21900,21900,21900,21900,3
20250310,115600,684206425,21900,21900,21900,21900,4
20250310,115500,684118825,21850,21850,21850,21850,76
20250310,115400,682458225,21850,21900,21900,21800,39
20250310,115300,681606425,21900,21900,21900,21900,5
20250310,115200,681496925,21900,21850,21900,21850,18
20250310,115100,681103575,21850,21850,21850,21800,161
20250310,115000,677591775,21850,21850,21850,21850,6
20250310,114900,677460675,21850,21850,21850,21825,8
20250310,114800,677285900,21850,21850,21850,21850,3
20250310,114700,677220350,21850,21900,21900,21800,92
20250310,114600,675210550,21900,21900,21900,21900,6
20250310,114500,675079150,21900,21900,21900,21900,3
20250310,114400,675013450,21900,21900,21900,21900,5
20250310,114300,674903950,21900,21900,21900,21850,122
20250310,114200,672237900,21900,21900,21900,21900,2
20250310,114100,672194100,21900,21900,21900,21900,7
20250310,114000,672040800,21850,21900,21900,21850,159
20250310,113900,668566350,21900,21900,21900,21900,3
20250310,113800,668500650,21900,21900,21900,21900,10
20250310,113700,668281650,21900,21900,21900,21900,5
20250310,113600,668172150,21900,21950,21950,21850,11
20250310,113500,667931650,21950,21950,21950,21950,7
20250310,113400,667778000,21950,21950,21950,21950,5
20250310,113300,667668250,21950,21900,21950,21900,3
20250310,113200,667602500,21900,21950,21950,21850,120
20250310,113100,664980050,21950,21950,21950,21950,5
20250310,113000,664870300,21950,21850,21950,21800,178
20250310,112900,660981600,21900,21950,21950,21900,14
20250310,112800,660674850,21950,21950,21950,21950,105
20250310,112700,658370100,21950,21950,21950,21950,3
20250310,112600,658304250,21900,21850,21900,21850,1032
20250310,112500,635754850,21850,21900,21900,21800,92
20250310,112400,633745600,21900,21875,21900,21850,123
20250310,112300,631056425,21900,21900,21900,21900,7
20250310,112200,630903125,21900,21900,21900,21900,5
20250310,112100,630793625,21900,21950,21950,21900,146
20250310,112000,627596125,21950,22000,22000,21950,7
20250310,111900,627442375,22000,22000,22000,22000,5
20250310,111800,627332375,21950,22000,22000,21950,328
20250310,111700,620124325,21950,21900,21950,21900,823
20250310,111600,602077875,21900,21900,21900,21900,108
20250310,111500,599712675,21900,21900,21900,21900,5
20250310,111400,599603175,21900,21900,21900,21850,168
20250310,111300,595929150,21875,21900,21900,21875,13
20250310,111200,595644575,21900,21900,21900,21900,4
20250310,111100,595556975,21900,21850,21900,21850,7
20250310,111000,595403875,21850,21900,21900,21850,161
20250310,110900,591881850,21875,21850,21875,21850,123
20250310,110800,589193125,21850,21850,21850,21800,54
20250310,110700,588015725,21800,21900,21900,21800,139
20250310,110600,584978725,21900,21900,21900,21900,4
20250310,110500,584891125,21900,21850,21900,21850,84
20250310,110400,583055575,21850,21850,21850,21850,12
20250310,110300,582793375,21800,21850,21850,21800,147
20250310,110200,579588475,21850,21800,21850,21800,3
20250310,110100,579522975,21850,21850,21850,21850,11
20250310,110000,579282625,21850,21850,21850,21850,6
20250310,105900,579151525,21800,21850,21900,21800,18
20250310,105800,578758525,21850,21850,21850,21850,122
20250310,105700,576092825,21850,21850,21850,21850,6
20250310,105600,575961725,21850,21900,21900,21800,21
20250310,105500,575503075,21900,21850,21900,21850,134
20250310,105400,572574825,21850,21850,21850,21850,6
20250310,105300,572443725,21850,21850,21850,21850,1
20250310,105200,572421875,21850,21900,21900,21850,7
20250310,105100,572268875,21900,21900,21900,21900,10
20250310,105000,572049875,21900,21900,21900,21900,1
20250310,104900,572027975,21900,21850,21900,21850,41
20250310,104800,571131875,21850,21850,21850,21800,337
20250310,104700,563784925,21850,21850,21850,21850,30
20250310,104600,563129425,21850,21850,21850,21850,6
20250310,104500,562998325,21800,21850,21850,21800,203
20250310,104400,558571125,21850,21850,21850,21850,2
20250310,104300,558527425,21850,21850,21850,21850,8
20250310,104200,558352625,21850,21850,21850,21850,7
20250310,104100,558199675,21800,21850,21850,21800,964
20250310,104000,537138275,21850,21850,21850,21850,5
20250310,103900,537029025,21850,21850,21850,21850,10
20250310,103800,536810525,21850,21800,21850,21800,4
20250310,103700,536723275,21800,21850,21850,21750,1475
20250310,103600,504598925,21850,21850,21850,21850,8
20250310,103500,504424125,21850,21850,21850,21850,4
20250310,103400,504336725,21850,21850,21850,21800,163
20250310,103300,500782975,21850,21850,21850,21850,9
20250310,103200,500586325,21850,21850,21850,21850,49
20250310,103100,499515675,21850,21850,21850,21850,5
20250310,103000,499406425,21850,21800,21850,21800,210
20250310,102900,494828075,21850,21850,21850,21850,3
20250310,102800,494762525,21850,21850,21850,21850,4
20250310,102700,494675125,21850,21850,21850,21850,7
20250310,102600,494522175,21850,21850,21850,21800,131
20250310,102500,491666225,21850,21850,21850,21800,12
20250310,102400,491404275,21850,21850,21850,21800,239
20250310,102300,486192125,21850,21850,21850,21800,23
20250310,102200,485690075,21850,21850,21850,21850,10
20250310,102100,485471575,21850,21850,21850,21850,6
20250310,102000,485340475,21850,21850,21850,21850,3
20250310,101900,485274925,21850,21900,21900,21800,145
20250310,101800,482106775,21900,21900,21900,21900,5
20250310,101700,481997275,21900,21900,21900,21900,3
20250310,101600,481931575,21900,21850,21900,21850,79
20250310,101500,480205125,21850,21900,21900,21850,59
20250310,101400,478915675,21900,21900,21900,21900,3
20250310,101300,478849975,21900,21800,21900,21800,29
20250310,101200,478216525,21850,21900,21900,21800,161
20250310,101100,474699025,21900,21850,21900,21850,33
20250310,101000,473977925,21850,21850,21850,21800,64
20250310,100900,472582275,21850,21850,21850,21850,58
20250310,100800,471314975,21850,21850,21900,21850,844
20250310,100700,452873525,21900,21900,21900,21900,19
20250310,100600,452457425,21900,21900,21900,21900,5
20250310,100500,452347925,21900,21900,21900,21900,44
20250310,100400,451384325,21900,22000,22000,21900,53
20250310,100300,450223425,22000,21900,22000,21850,405
20250310,100200,441359475,21900,21900,21900,21900,389
20250310,100100,432840375,21950,21900,21950,21900,309
20250310,100000,426058275,21950,21950,21950,21950,169
20250310,095900,422348725,21950,21950,21950,21950,6
20250310,095800,422217025,21950,21950,21950,21950,10
20250310,095700,421997525,21900,21950,21950,21900,145
20250310,095600,418821875,21950,21950,21950,21950,0
20250310,095500,418821875,21950,21950,21950,21950,0
20250310,095400,418821875,21950,21950,21950,21950,3
20250310,095300,418756025,21950,21950,21950,21950,99
20250310,095200,416582975,22000,21950,22000,21950,54
20250310,095100,415397475,21950,21950,21950,21950,59
20250310,095000,414102425,21950,21900,21950,21900,194
20250310,094900,409851575,21950,21950,21950,21950,0
20250310,094800,409851575,21950,21950,21950,21950,0
20250310,094700,409851575,21950,21950,21950,21950,18
20250310,094600,409456475,21900,21900,21900,21900,140
20250310,094500,406390475,22000,22000,22000,21950,173
20250310,094400,402591225,22000,22000,22000,22000,38
20250310,094300,401755225,22000,22000,22000,22000,6
20250310,094200,401623225,21950,21950,21950,21900,168
20250310,094100,397942525,21950,21950,21950,21850,625
20250310,094000,384262525,21950,21950,21950,21950,1
20250310,093900,384240575,21900,21950,21950,21900,47
20250310,093800,383209425,21950,21950,21950,21950,235
20250310,093700,378051175,22000,22000,22000,22000,0
20250310,093600,378051175,22000,21950,22000,21950,52
20250310,093500,376907425,21950,21950,21950,21950,539
20250310,093400,365076375,22000,22000,22000,22000,39
20250310,093300,364218375,21950,21950,21950,21950,25
20250310,093200,363669625,21950,21950,21950,21950,8
20250310,093100,363494025,21950,21900,21950,21900,1096
20250310,093000,339472225,21900,21850,21900,21850,242
20250310,092900,334172825,21900,21900,21900,21900,0
20250310,092800,334172825,21900,21900,21900,21900,281
20250310,092700,328018925,21900,21950,21950,21900,14
20250310,092600,327712075,21900,21900,21900,21900,0
20250310,092500,327712075,21900,21950,21950,21900,152
20250310,092400,324380725,22000,21950,22000,21950,200
20250310,092300,319987325,22000,21950,22000,21950,102
20250310,092200,317748375,21950,21900,21950,21900,106
20250310,092100,315426575,21900,21900,21900,21900,61
20250310,092000,314090675,21850,21850,21900,21850,628
20250310,091900,300367675,21900,21900,21950,21900,117
20250310,091800,297805275,21850,21900,21900,21850,203
20250310,091700,293359725,21950,21950,22050,21950,2240
20250310,091600,244103925,21900,21950,21950,21900,47
20250310,091500,243074575,21950,21950,21950,21950,337
20250310,091400,235677425,21900,21950,21950,21900,463
20250310,091300,225537675,21950,21900,21950,21900,478
20250310,091200,215060075,21850,21750,21850,21700,255
20250310,091100,209505775,21800,21900,21900,21800,111
20250310,091000,207084725,21900,21750,21900,21750,976
20250310,090900,185848525,21700,21750,21750,21700,1522
20250310,090800,152820575,21750,21750,21800,21750,211
20250310,090700,148229325,21750,21700,21750,21700,692
20250310,090600,133203575,21700,21700,21700,21700,73
20250310,090500,131619475,21850,21700,21850,21650,681
20250310,090400,116868075,21650,21700,21800,21550,661
20250310,090300,102580025,21700,21750,21800,21700,1632
20250310,090200,67155025,21750,21800,21900,21750,408
20250310,090100,58255475,21900,21800,21900,21800,569
20250310,090000,45833950,21900,22000,22000,21850,2087
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250310 183300 1365488975 21950 21950 21950 21950 2044
3 20250310 183200 1365488975 21950 21950 21950 21950 0
4 20250310 183100 1365488975 21950 21950 21950 21950 0
5 20250310 183000 1365488975 21950 21950 21950 21950 0
6 20250310 182900 1365488975 21950 21950 21950 21950 0
7 20250310 182800 1365488975 21950 21950 21950 21950 0
8 20250310 182700 1365488975 21950 21950 21950 21950 0
9 20250310 182600 1365488975 21950 21950 21950 21950 0
10 20250310 182500 1365488975 21950 21950 21950 21950 0
11 20250310 182400 1365488975 21950 21950 21950 21950 0
12 20250310 182300 1365488975 21950 21950 21950 21950 0
13 20250310 182200 1365488975 21950 21950 21950 21950 0
14 20250310 182100 1365488975 21950 21950 21950 21950 0
15 20250310 182000 1365488975 21950 21950 21950 21950 0
16 20250310 181900 1365488975 21950 21950 21950 21950 0
17 20250310 181800 1365488975 21950 21950 21950 21950 0
18 20250310 181700 1365488975 21950 21950 21950 21950 0
19 20250310 181600 1365488975 21950 21950 21950 21950 0
20 20250310 181500 1365488975 21950 21950 21950 21950 0
21 20250310 181400 1365488975 21950 21950 21950 21950 0
22 20250310 181300 1365488975 21950 21950 21950 21950 0
23 20250310 181200 1365488975 21950 21950 21950 21950 0
24 20250310 181100 1365488975 21950 21950 21950 21950 0
25 20250310 181000 1365488975 21950 21950 21950 21950 0
26 20250310 180900 1365488975 21950 21950 21950 21950 0
27 20250310 180800 1365488975 21950 21950 21950 21950 0
28 20250310 180700 1365488975 21950 21950 21950 21950 0
29 20250310 180600 1365488975 21950 21950 21950 21950 0
30 20250310 180500 1365488975 21950 21950 21950 21950 0
31 20250310 180400 1365488975 21950 21950 21950 21950 0
32 20250310 180300 1365488975 21950 21950 21950 21950 2044
33 20250310 180200 1365488975 21950 21950 21950 21950 0
34 20250310 180100 1365488975 21950 21950 21950 21950 0
35 20250310 180000 1365488975 21950 21950 21950 21950 0
36 20250310 175900 1365488975 21950 21950 21950 21950 0
37 20250310 175800 1365488975 21950 21950 21950 21950 0
38 20250310 175700 1365488975 21950 21950 21950 21950 0
39 20250310 175600 1365488975 21950 21950 21950 21950 0
40 20250310 175500 1365488975 21950 21950 21950 21950 0
41 20250310 175400 1365488975 21950 21950 21950 21950 0
42 20250310 175300 1365488975 21950 21950 21950 21950 0
43 20250310 175200 1365488975 21950 21950 21950 21950 0
44 20250310 175100 1365488975 21950 21950 21950 21950 0
45 20250310 175000 1365488975 21950 21950 21950 21950 0
46 20250310 174900 1365488975 21950 21950 21950 21950 0
47 20250310 174800 1365488975 21950 21950 21950 21950 0
48 20250310 174700 1365488975 21950 21950 21950 21950 0
49 20250310 174600 1365488975 21950 21950 21950 21950 0
50 20250310 174500 1365488975 21950 21950 21950 21950 0
51 20250310 174400 1365488975 21950 21950 21950 21950 0
52 20250310 174300 1365488975 21950 21950 21950 21950 0
53 20250310 174200 1365488975 21950 21950 21950 21950 0
54 20250310 174100 1365488975 21950 21950 21950 21950 0
55 20250310 174000 1365488975 21950 21950 21950 21950 0
56 20250310 173900 1365488975 21950 21950 21950 21950 0
57 20250310 173800 1365488975 21950 21950 21950 21950 0
58 20250310 173700 1365488975 21950 21950 21950 21950 0
59 20250310 173600 1365488975 21950 21950 21950 21950 0
60 20250310 173500 1365488975 21950 21950 21950 21950 0
61 20250310 173400 1365488975 21950 21950 21950 21950 0
62 20250310 173300 1365488975 21950 21950 21950 21950 2044
63 20250310 173200 1365488975 21950 21950 21950 21950 0
64 20250310 173100 1365488975 21950 21950 21950 21950 0
65 20250310 173000 1365488975 21950 21950 21950 21950 0
66 20250310 172900 1365488975 21950 21950 21950 21950 0
67 20250310 172800 1365488975 21950 21950 21950 21950 0
68 20250310 172700 1365488975 21950 21950 21950 21950 0
69 20250310 172600 1365488975 21950 21950 21950 21950 0
70 20250310 172500 1365488975 21950 21950 21950 21950 0
71 20250310 172400 1365488975 21950 21950 21950 21950 0
72 20250310 172300 1365488975 21950 21950 21950 21950 0
73 20250310 172200 1365488975 21950 21950 21950 21950 0
74 20250310 172100 1365488975 21950 21950 21950 21950 0
75 20250310 172000 1365488975 21950 21950 21950 21950 0
76 20250310 171900 1365488975 21950 21950 21950 21950 0
77 20250310 171800 1365488975 21950 21950 21950 21950 0
78 20250310 171700 1365488975 21950 21950 21950 21950 0
79 20250310 171600 1365488975 21950 21950 21950 21950 0
80 20250310 171500 1365488975 21950 21950 21950 21950 0
81 20250310 171400 1365488975 21950 21950 21950 21950 0
82 20250310 171300 1365488975 21950 21950 21950 21950 0
83 20250310 171200 1365488975 21950 21950 21950 21950 0
84 20250310 171100 1365488975 21950 21950 21950 21950 0
85 20250310 171000 1365488975 21950 21950 21950 21950 0
86 20250310 170900 1365488975 21950 21950 21950 21950 0
87 20250310 170800 1365488975 21950 21950 21950 21950 0
88 20250310 170700 1365488975 21950 21950 21950 21950 0
89 20250310 170600 1365488975 21950 21950 21950 21950 0
90 20250310 170500 1365488975 21950 21950 21950 21950 0
91 20250310 170400 1365488975 21950 21950 21950 21950 0
92 20250310 170300 1365488975 21950 21950 21950 21950 2044
93 20250310 170200 1365488975 21950 21950 21950 21950 0
94 20250310 170100 1365488975 21950 21950 21950 21950 0
95 20250310 170000 1365488975 21950 21950 21950 21950 0
96 20250310 165900 1365488975 21950 21950 21950 21950 0
97 20250310 165800 1365488975 21950 21950 21950 21950 0
98 20250310 165700 1365488975 21950 21950 21950 21950 0
99 20250310 165600 1365488975 21950 21950 21950 21950 0
100 20250310 165500 1365488975 21950 21950 21950 21950 0
101 20250310 165400 1365488975 21950 21950 21950 21950 0
102 20250310 165300 1365488975 21950 21950 21950 21950 0
103 20250310 165200 1365488975 21950 21950 21950 21950 0
104 20250310 165100 1365488975 21950 21950 21950 21950 0
105 20250310 165000 1365488975 21950 21950 21950 21950 0
106 20250310 164900 1365488975 21950 21950 21950 21950 0
107 20250310 164800 1365488975 21950 21950 21950 21950 0
108 20250310 164700 1365488975 21950 21950 21950 21950 0
109 20250310 164600 1365488975 21950 21950 21950 21950 0
110 20250310 164500 1365488975 21950 21950 21950 21950 0
111 20250310 164400 1365488975 21950 21950 21950 21950 0
112 20250310 164300 1365488975 21950 21950 21950 21950 0
113 20250310 164200 1365488975 21950 21950 21950 21950 0
114 20250310 164100 1365488975 21950 21950 21950 21950 0
115 20250310 164000 1365488975 21950 21950 21950 21950 0
116 20250310 163900 1365488975 21950 21950 21950 21950 0
117 20250310 163800 1365488975 21950 21950 21950 21950 0
118 20250310 163700 1365488975 21950 21950 21950 21950 0
119 20250310 163600 1365488975 21950 21950 21950 21950 0
120 20250310 163500 1365488975 21950 21950 21950 21950 0
121 20250310 163400 1365488975 21950 21950 21950 21950 0
122 20250310 163300 1365488975 21950 21950 21950 21950 2044
123 20250310 163200 1365488975 21950 21950 21950 21950 0
124 20250310 163100 1365488975 21950 21950 21950 21950 0
125 20250310 163000 1365488975 21950 21950 21950 21950 0
126 20250310 162900 1365488975 21950 21950 21950 21950 0
127 20250310 162800 1365488975 21950 21950 21950 21950 0
128 20250310 162700 1365488975 21950 21950 21950 21950 0
129 20250310 162600 1365488975 21950 21950 21950 21950 0
130 20250310 162500 1365488975 21950 21950 21950 21950 0
131 20250310 162400 1365488975 21950 21950 21950 21950 0
132 20250310 162300 1365488975 21950 21950 21950 21950 0
133 20250310 162200 1365488975 21950 21950 21950 21950 0
134 20250310 162100 1365488975 21950 21950 21950 21950 0
135 20250310 162000 1365488975 21950 21950 21950 21950 0
136 20250310 161900 1365488975 21950 21950 21950 21950 0
137 20250310 161800 1365488975 21950 21950 21950 21950 0
138 20250310 161700 1365488975 21950 21950 21950 21950 0
139 20250310 161600 1365488975 21950 21950 21950 21950 0
140 20250310 161500 1365488975 21950 21950 21950 21950 0
141 20250310 161400 1365488975 21950 21950 21950 21950 0
142 20250310 161300 1365488975 21950 21950 21950 21950 0
143 20250310 161200 1365488975 21950 21950 21950 21950 0
144 20250310 161100 1365488975 21950 21950 21950 21950 0
145 20250310 161000 1365488975 21950 21950 21950 21950 0
146 20250310 160900 1365488975 21950 21950 21950 21950 0
147 20250310 160800 1365488975 21950 21950 21950 21950 0
148 20250310 160700 1365488975 21950 21950 21950 21950 0
149 20250310 160600 1365488975 21950 21950 21950 21950 0
150 20250310 160500 1365488975 21950 21950 21950 21950 0
151 20250310 160400 1365488975 21950 21950 21950 21950 0
152 20250310 160300 1365488975 21950 21950 21950 21950 2044
153 20250310 160200 1365488975 21950 21950 21950 21950 0
154 20250310 160100 1365488975 21950 21950 21950 21950 0
155 20250310 160000 1365488975 21950 21950 21950 21950 0
156 20250310 155900 1365488975 21950 21950 21950 21950 0
157 20250310 155800 1365488975 21950 21950 21950 21950 0
158 20250310 155700 1365488975 21950 21950 21950 21950 0
159 20250310 155600 1365488975 21950 21950 21950 21950 0
160 20250310 155500 1365488975 21950 21950 21950 21950 0
161 20250310 155400 1365488975 21950 21950 21950 21950 0
162 20250310 155300 1365488975 21950 21950 21950 21950 0
163 20250310 155200 1365488975 21950 21950 21950 21950 0
164 20250310 155100 1365488975 21950 21950 21950 21950 0
165 20250310 155000 1365488975 21950 21950 21950 21950 0
166 20250310 154900 1365488975 21950 21950 21950 21950 0
167 20250310 154800 1365488975 21950 21950 21950 21950 0
168 20250310 154700 1365488975 21950 21950 21950 21950 0
169 20250310 154600 1365488975 21950 21950 21950 21950 0
170 20250310 154500 1365488975 21950 21950 21950 21950 0
171 20250310 154400 1365488975 21950 21950 21950 21950 0
172 20250310 154300 1365488975 21950 21950 21950 21950 0
173 20250310 154200 1365488975 21950 21950 21950 21950 0
174 20250310 154100 1365488975 21950 21950 21950 21950 0
175 20250310 154000 1365488975 21950 21950 21950 21950 0
176 20250310 153900 1365488975 21950 21950 21950 21950 0
177 20250310 153800 1365488975 21950 21950 21950 21950 0
178 20250310 153700 1365488975 21950 21950 21950 21950 0
179 20250310 153600 1365488975 21950 21950 21950 21950 0
180 20250310 153500 1365488975 21950 21950 21950 21950 0
181 20250310 153400 1365488975 21950 21950 21950 21950 0
182 20250310 153300 1365488975 21950 21950 21950 21950 2044
183 20250310 153200 1365488975 21950 21950 21950 21950 0
184 20250310 153100 1365488975 21950 21950 21950 21950 0
185 20250310 153000 1365488975 21950 21950 21950 21950 2044
186 20250310 152900 1320623175 22000 22000 22000 22000 0
187 20250310 152800 1320623175 22000 22000 22000 22000 0
188 20250310 152700 1320623175 22000 22000 22000 22000 0
189 20250310 152600 1320623175 22000 22000 22000 22000 0
190 20250310 152500 1320623175 22000 22000 22000 22000 0
191 20250310 152400 1320623175 22000 22000 22000 22000 0
192 20250310 152300 1320623175 22000 22000 22000 22000 0
193 20250310 152200 1320623175 22000 22000 22000 22000 0
194 20250310 152100 1320623175 22000 22000 22000 22000 0
195 20250310 152000 1320623175 22000 22000 22000 22000 0
196 20250310 151900 1320623175 22000 21950 22000 21950 118
197 20250310 151800 1318033025 21950 21950 21950 21950 0
198 20250310 151700 1318033025 21950 21925 21950 21925 185
199 20250310 151600 1313974650 21950 21950 21950 21950 190
200 20250310 151500 1309804150 21900 21950 21950 21900 43
201 20250310 151400 1308860400 21900 21950 21950 21900 925
202 20250310 151300 1288599700 22000 22000 22000 21900 223
203 20250310 151200 1283706750 21950 21950 21950 21950 40
204 20250310 151100 1282828750 21950 21950 21950 21950 40
205 20250310 151000 1281950750 21950 21950 21950 21950 39
206 20250310 150900 1281094700 22000 21950 22000 21950 42
207 20250310 150800 1280172750 21950 21950 21950 21950 215
208 20250310 150700 1275453500 21950 21950 21950 21950 39
209 20250310 150600 1274597450 22000 21950 22000 21950 562
210 20250310 150500 1262236550 22000 21950 22000 21950 40
211 20250310 150400 1261358500 22000 21950 22000 21950 220
212 20250310 150300 1256529450 22000 21850 22000 21850 4042
213 20250310 150200 1167914400 21950 21850 21950 21850 120
214 20250310 150100 1165284550 21875 21875 21875 21875 234
215 20250310 150000 1160165800 21900 21950 21950 21875 221
216 20250310 145900 1155328025 21950 21900 21950 21900 167
217 20250310 145800 1151665725 21900 21900 21950 21900 475
218 20250310 145700 1141262725 21950 21950 21950 21900 1207
219 20250310 145600 1114828425 21950 21950 21950 21900 440
220 20250310 145500 1105191875 21950 21950 21950 21900 51
221 20250310 145400 1104074475 21950 21950 21950 21900 52
222 20250310 145300 1102935025 21900 21950 21950 21900 43
223 20250310 145200 1101993225 21950 21950 21950 21900 48
224 20250310 145100 1100941575 21950 21950 21950 21900 45
225 20250310 145000 1099955825 21900 21950 21950 21900 42
226 20250310 144900 1099035925 21950 21950 21950 21900 47
227 20250310 144800 1098006275 21950 22000 22000 21950 20
228 20250310 144700 1097566625 21950 21900 21950 21900 324
229 20250310 144600 1090455225 21950 21950 21950 21900 47
230 20250310 144500 1089425575 21950 21950 21950 21900 47
231 20250310 144400 1088395875 21900 21950 21950 21900 42
232 20250310 144300 1087476025 21950 21950 21950 21900 46
233 20250310 144200 1086468275 21900 21950 21950 21900 47
234 20250310 144100 1085438675 21900 21950 21950 21900 41
235 20250310 144000 1084540675 21950 22000 22000 21950 220
236 20250310 143900 1079710975 21950 22000 22000 21950 46
237 20250310 143800 1078700975 21950 21950 22000 21950 82
238 20250310 143700 1076900925 22000 21950 22000 21950 45
239 20250310 143600 1075912925 22000 21950 22000 21950 48
240 20250310 143500 1074858925 22000 22000 22000 21950 42
241 20250310 143400 1073936875 22000 21950 22000 21950 45
242 20250310 143300 1072948925 22000 21950 22000 21950 56
243 20250310 143200 1071719375 21950 22000 22000 21950 216
244 20250310 143100 1066977975 22000 21950 22000 21950 48
245 20250310 143000 1065923925 22000 21950 22000 21950 47
246 20250310 142900 1064891925 22000 22000 22000 21950 44
247 20250310 142800 1063925650 22000 21975 22000 21975 43
248 20250310 142700 1062980625 22000 22000 22000 21950 47
249 20250310 142600 1061948625 22000 22000 22000 21950 45
250 20250310 142500 1060960725 22000 21950 22000 21950 44
251 20250310 142400 1059994725 22000 22000 22000 21950 47
252 20250310 142300 1058962675 22000 22000 22000 21950 45
253 20250310 142200 1057974725 22000 22000 22000 21950 659
254 20250310 142100 1043479175 22000 22000 22000 21950 48
255 20250310 142000 1042425225 22000 22000 22000 21950 42
256 20250310 141900 1041502900 22000 22000 22000 21975 51
257 20250310 141800 1040381875 22050 22050 22050 22050 5
258 20250310 141700 1040271625 22050 22000 22050 21950 592
259 20250310 141600 1027249225 22000 22000 22000 21975 51
260 20250310 141500 1026128225 21950 22000 22000 21950 45
261 20250310 141400 1025139975 22000 22000 22000 21975 43
262 20250310 141300 1024194975 22000 22000 22000 21950 45
263 20250310 141200 1023206925 21950 22000 22000 21950 46
264 20250310 141100 1022196975 22000 22000 22000 21950 42
265 20250310 141000 1021274925 22000 22000 22000 21950 48
266 20250310 140900 1020220975 21950 22000 22000 21950 153
267 20250310 140800 1016857425 22000 22000 22000 21950 42
268 20250310 140700 1015935375 22000 22000 22000 21950 48
269 20250310 140600 1014881425 21950 22000 22000 21950 46
270 20250310 140500 1013871375 22000 22000 22000 21950 48
271 20250310 140400 1012817375 22000 22000 22000 21950 47
272 20250310 140300 1011785375 21950 22000 22000 21950 56
273 20250310 140200 1010555975 22000 22000 22000 21950 78
274 20250310 140100 1008843425 22000 22050 22050 22000 12
275 20250310 140000 1008578875 22000 21950 22050 21850 3386
276 20250310 135900 934133675 21950 21950 21950 21950 1
277 20250310 135800 934111725 21950 21950 21950 21950 7
278 20250310 135700 933958075 21950 21900 21950 21900 47
279 20250310 135600 932928525 21900 21900 21900 21900 112
280 20250310 135500 930475725 21950 21950 21950 21900 18
281 20250310 135400 930080975 21950 21950 21950 21950 7
282 20250310 135300 929927325 21950 21950 21950 21950 1
283 20250310 135200 929905375 21950 21950 21950 21900 813
284 20250310 135100 912100325 21900 21950 21950 21900 7
285 20250310 135000 911946725 21950 21950 21950 21950 54
286 20250310 134900 910761425 21950 21950 21950 21950 8
287 20250310 134800 910585825 21900 21950 21950 21900 147
288 20250310 134700 907366175 21950 21950 21950 21950 7
289 20250310 134600 907212525 21950 21950 21950 21950 2
290 20250310 134500 907168625 21950 21950 21950 21900 83
291 20250310 134400 905350575 21900 21950 21950 21900 135
292 20250310 134300 902393825 21950 21950 21950 21950 6
293 20250310 134200 902262125 21950 21900 21950 21900 17
294 20250310 134100 901889475 21900 21950 21950 21900 142
295 20250310 134000 898779375 21950 21950 21950 21950 21
296 20250310 133900 898318425 21950 21950 21950 21900 14
297 20250310 133800 898011425 21950 21900 21950 21900 234
298 20250310 133700 892886725 21850 21900 21950 21850 15
299 20250310 133600 892558525 21950 21900 21950 21850 118
300 20250310 133500 889975525 21950 21950 21950 21900 508
301 20250310 133400 878850025 21950 21900 21950 21900 42
302 20250310 133300 877928525 21900 21950 21950 21900 128
303 20250310 133200 875125025 21950 21950 21950 21950 56
304 20250310 133100 873895825 21950 21900 21950 21900 11
305 20250310 133000 873654825 21950 21950 21950 21900 157
306 20250310 132900 870216225 21950 21900 21950 21900 19
307 20250310 132800 869799975 21900 21900 21900 21900 102
308 20250310 132700 867566175 21900 21900 21900 21900 39
309 20250310 132600 866712075 21850 21950 21950 21850 14
310 20250310 132500 866405675 21950 21950 21950 21950 2
311 20250310 132400 866361775 21950 21950 21950 21950 7
312 20250310 132300 866208125 21950 21900 21950 21900 5
313 20250310 132200 866098525 21850 21900 21900 21850 235
314 20250310 132100 860958625 21900 21900 21900 21900 6
315 20250310 132000 860827225 21900 21900 21900 21900 6
316 20250310 131900 860695825 21850 21900 21900 21850 147
317 20250310 131800 857483725 21900 21900 21900 21900 5
318 20250310 131700 857374225 21900 21900 21900 21900 11
319 20250310 131600 857133325 21900 21900 21900 21900 2
320 20250310 131500 857089525 21850 21900 21900 21850 156
321 20250310 131400 853680175 21900 21900 21900 21850 11
322 20250310 131300 853439375 21900 21900 21900 21900 2
323 20250310 131200 853395575 21900 21900 21900 21900 5
324 20250310 131100 853286075 21900 21900 21900 21850 138
325 20250310 131000 850270325 21900 21900 21900 21850 1430
326 20250310 130900 819024025 21900 21900 21900 21900 11
327 20250310 130800 818783125 21900 21900 21900 21850 174
328 20250310 130700 814979875 21900 21900 21900 21900 4
329 20250310 130600 814892275 21900 21900 21900 21900 4
330 20250310 130500 814804675 21900 21900 21900 21850 16
331 20250310 130400 814454675 21900 21950 21950 21900 96
332 20250310 130300 812352125 21950 21950 21950 21950 4
333 20250310 130200 812264325 21950 21950 21950 21950 9
334 20250310 130100 812066775 21950 21950 21950 21950 3
335 20250310 130000 812000925 21900 21950 21950 21900 127
336 20250310 125900 809219375 21950 21950 21950 21950 6
337 20250310 125800 809087675 21950 21900 21950 21900 154
338 20250310 125700 805714925 21900 21950 21950 21900 15
339 20250310 125600 805386125 21950 21950 21950 21950 5
340 20250310 125500 805276375 21950 21950 21950 21950 4
341 20250310 125400 805188575 21950 21950 21950 21950 7
342 20250310 125300 805034925 22000 22000 22000 22000 4
343 20250310 125200 804946925 22000 22000 22000 22000 3
344 20250310 125100 804880925 22000 21950 22000 21900 581
345 20250310 125000 792132275 21950 21950 21950 21950 47
346 20250310 124900 791100625 21900 21900 21950 21900 702
347 20250310 124800 775716175 21900 21900 21900 21850 536
348 20250310 124700 764003725 21900 21850 21900 21850 169
349 20250310 124600 760310875 21900 21900 21900 21900 4
350 20250310 124500 760223275 21900 21900 21900 21900 8
351 20250310 124400 760048075 21900 21900 21900 21900 14
352 20250310 124300 759741475 21900 21900 21900 21900 5
353 20250310 124200 759631975 21900 21900 21900 21850 284
354 20250310 124100 753425875 21900 21900 21900 21900 139
355 20250310 124000 750381775 21900 21900 21900 21900 1
356 20250310 123900 750359875 21900 21900 21900 21900 9
357 20250310 123800 750162775 21850 21900 21900 21850 150
358 20250310 123700 746884975 21900 21900 21900 21900 1
359 20250310 123600 746863075 21900 21900 21900 21900 7
360 20250310 123500 746709775 21850 21900 21900 21850 149
361 20250310 123400 743453825 21900 21900 21900 21900 5
362 20250310 123300 743344325 21900 21900 21900 21900 3
363 20250310 123200 743278625 21900 21900 21900 21900 6
364 20250310 123100 743147225 21900 21900 21900 21850 148
365 20250310 123000 739913025 21900 21900 21900 21900 53
366 20250310 122900 738752325 21900 21900 21900 21900 17
367 20250310 122800 738380025 21850 21850 21900 21850 24
368 20250310 122700 737855325 21900 21900 21900 21850 129
369 20250310 122600 735036275 21900 21900 21900 21900 7
370 20250310 122500 734882975 21900 21900 21900 21900 14
371 20250310 122400 734576375 21900 21900 21900 21850 160
372 20250310 122300 731079975 21900 21900 21900 21850 14
373 20250310 122200 730773675 21900 21900 21900 21900 6
374 20250310 122100 730642275 21850 21850 21900 21850 300
375 20250310 122000 724087025 21900 21900 21950 21900 130
376 20250310 121900 721239825 21900 21900 21900 21900 9
377 20250310 121800 721042725 21800 21900 21900 21800 2
378 20250310 121700 720999025 21900 21900 21900 21900 8
379 20250310 121600 720823825 21850 21900 21900 21850 120
380 20250310 121500 718201525 21900 21900 21900 21900 1
381 20250310 121400 718179625 21900 21900 21900 21900 12
382 20250310 121300 717916825 21900 21900 21900 21850 192
383 20250310 121200 713719275 21900 21900 21900 21900 6
384 20250310 121100 713587875 21900 21900 21900 21900 7
385 20250310 121000 713434575 21900 21900 21900 21900 6
386 20250310 120900 713303175 21850 21900 21900 21850 254
387 20250310 120800 707748225 21900 21900 21900 21900 107
388 20250310 120700 705404925 21900 21900 21900 21900 7
389 20250310 120600 705251625 21900 21900 21900 21900 1
390 20250310 120500 705229725 21900 21900 21900 21850 139
391 20250310 120400 702192275 21900 21900 21900 21900 10
392 20250310 120300 701973275 21900 21900 21900 21900 2
393 20250310 120200 701929475 21900 21900 21900 21850 209
394 20250310 120100 697360225 21900 21800 21900 21800 70
395 20250310 120000 695830275 21850 21850 21850 21850 6
396 20250310 115900 695699175 21850 21850 21850 21800 489
397 20250310 115800 685036725 21850 21900 21900 21800 35
398 20250310 115700 684272125 21900 21900 21900 21900 3
399 20250310 115600 684206425 21900 21900 21900 21900 4
400 20250310 115500 684118825 21850 21850 21850 21850 76
401 20250310 115400 682458225 21850 21900 21900 21800 39
402 20250310 115300 681606425 21900 21900 21900 21900 5
403 20250310 115200 681496925 21900 21850 21900 21850 18
404 20250310 115100 681103575 21850 21850 21850 21800 161
405 20250310 115000 677591775 21850 21850 21850 21850 6
406 20250310 114900 677460675 21850 21850 21850 21825 8
407 20250310 114800 677285900 21850 21850 21850 21850 3
408 20250310 114700 677220350 21850 21900 21900 21800 92
409 20250310 114600 675210550 21900 21900 21900 21900 6
410 20250310 114500 675079150 21900 21900 21900 21900 3
411 20250310 114400 675013450 21900 21900 21900 21900 5
412 20250310 114300 674903950 21900 21900 21900 21850 122
413 20250310 114200 672237900 21900 21900 21900 21900 2
414 20250310 114100 672194100 21900 21900 21900 21900 7
415 20250310 114000 672040800 21850 21900 21900 21850 159
416 20250310 113900 668566350 21900 21900 21900 21900 3
417 20250310 113800 668500650 21900 21900 21900 21900 10
418 20250310 113700 668281650 21900 21900 21900 21900 5
419 20250310 113600 668172150 21900 21950 21950 21850 11
420 20250310 113500 667931650 21950 21950 21950 21950 7
421 20250310 113400 667778000 21950 21950 21950 21950 5
422 20250310 113300 667668250 21950 21900 21950 21900 3
423 20250310 113200 667602500 21900 21950 21950 21850 120
424 20250310 113100 664980050 21950 21950 21950 21950 5
425 20250310 113000 664870300 21950 21850 21950 21800 178
426 20250310 112900 660981600 21900 21950 21950 21900 14
427 20250310 112800 660674850 21950 21950 21950 21950 105
428 20250310 112700 658370100 21950 21950 21950 21950 3
429 20250310 112600 658304250 21900 21850 21900 21850 1032
430 20250310 112500 635754850 21850 21900 21900 21800 92
431 20250310 112400 633745600 21900 21875 21900 21850 123
432 20250310 112300 631056425 21900 21900 21900 21900 7
433 20250310 112200 630903125 21900 21900 21900 21900 5
434 20250310 112100 630793625 21900 21950 21950 21900 146
435 20250310 112000 627596125 21950 22000 22000 21950 7
436 20250310 111900 627442375 22000 22000 22000 22000 5
437 20250310 111800 627332375 21950 22000 22000 21950 328
438 20250310 111700 620124325 21950 21900 21950 21900 823
439 20250310 111600 602077875 21900 21900 21900 21900 108
440 20250310 111500 599712675 21900 21900 21900 21900 5
441 20250310 111400 599603175 21900 21900 21900 21850 168
442 20250310 111300 595929150 21875 21900 21900 21875 13
443 20250310 111200 595644575 21900 21900 21900 21900 4
444 20250310 111100 595556975 21900 21850 21900 21850 7
445 20250310 111000 595403875 21850 21900 21900 21850 161
446 20250310 110900 591881850 21875 21850 21875 21850 123
447 20250310 110800 589193125 21850 21850 21850 21800 54
448 20250310 110700 588015725 21800 21900 21900 21800 139
449 20250310 110600 584978725 21900 21900 21900 21900 4
450 20250310 110500 584891125 21900 21850 21900 21850 84
451 20250310 110400 583055575 21850 21850 21850 21850 12
452 20250310 110300 582793375 21800 21850 21850 21800 147
453 20250310 110200 579588475 21850 21800 21850 21800 3
454 20250310 110100 579522975 21850 21850 21850 21850 11
455 20250310 110000 579282625 21850 21850 21850 21850 6
456 20250310 105900 579151525 21800 21850 21900 21800 18
457 20250310 105800 578758525 21850 21850 21850 21850 122
458 20250310 105700 576092825 21850 21850 21850 21850 6
459 20250310 105600 575961725 21850 21900 21900 21800 21
460 20250310 105500 575503075 21900 21850 21900 21850 134
461 20250310 105400 572574825 21850 21850 21850 21850 6
462 20250310 105300 572443725 21850 21850 21850 21850 1
463 20250310 105200 572421875 21850 21900 21900 21850 7
464 20250310 105100 572268875 21900 21900 21900 21900 10
465 20250310 105000 572049875 21900 21900 21900 21900 1
466 20250310 104900 572027975 21900 21850 21900 21850 41
467 20250310 104800 571131875 21850 21850 21850 21800 337
468 20250310 104700 563784925 21850 21850 21850 21850 30
469 20250310 104600 563129425 21850 21850 21850 21850 6
470 20250310 104500 562998325 21800 21850 21850 21800 203
471 20250310 104400 558571125 21850 21850 21850 21850 2
472 20250310 104300 558527425 21850 21850 21850 21850 8
473 20250310 104200 558352625 21850 21850 21850 21850 7
474 20250310 104100 558199675 21800 21850 21850 21800 964
475 20250310 104000 537138275 21850 21850 21850 21850 5
476 20250310 103900 537029025 21850 21850 21850 21850 10
477 20250310 103800 536810525 21850 21800 21850 21800 4
478 20250310 103700 536723275 21800 21850 21850 21750 1475
479 20250310 103600 504598925 21850 21850 21850 21850 8
480 20250310 103500 504424125 21850 21850 21850 21850 4
481 20250310 103400 504336725 21850 21850 21850 21800 163
482 20250310 103300 500782975 21850 21850 21850 21850 9
483 20250310 103200 500586325 21850 21850 21850 21850 49
484 20250310 103100 499515675 21850 21850 21850 21850 5
485 20250310 103000 499406425 21850 21800 21850 21800 210
486 20250310 102900 494828075 21850 21850 21850 21850 3
487 20250310 102800 494762525 21850 21850 21850 21850 4
488 20250310 102700 494675125 21850 21850 21850 21850 7
489 20250310 102600 494522175 21850 21850 21850 21800 131
490 20250310 102500 491666225 21850 21850 21850 21800 12
491 20250310 102400 491404275 21850 21850 21850 21800 239
492 20250310 102300 486192125 21850 21850 21850 21800 23
493 20250310 102200 485690075 21850 21850 21850 21850 10
494 20250310 102100 485471575 21850 21850 21850 21850 6
495 20250310 102000 485340475 21850 21850 21850 21850 3
496 20250310 101900 485274925 21850 21900 21900 21800 145
497 20250310 101800 482106775 21900 21900 21900 21900 5
498 20250310 101700 481997275 21900 21900 21900 21900 3
499 20250310 101600 481931575 21900 21850 21900 21850 79
500 20250310 101500 480205125 21850 21900 21900 21850 59
501 20250310 101400 478915675 21900 21900 21900 21900 3
502 20250310 101300 478849975 21900 21800 21900 21800 29
503 20250310 101200 478216525 21850 21900 21900 21800 161
504 20250310 101100 474699025 21900 21850 21900 21850 33
505 20250310 101000 473977925 21850 21850 21850 21800 64
506 20250310 100900 472582275 21850 21850 21850 21850 58
507 20250310 100800 471314975 21850 21850 21900 21850 844
508 20250310 100700 452873525 21900 21900 21900 21900 19
509 20250310 100600 452457425 21900 21900 21900 21900 5
510 20250310 100500 452347925 21900 21900 21900 21900 44
511 20250310 100400 451384325 21900 22000 22000 21900 53
512 20250310 100300 450223425 22000 21900 22000 21850 405
513 20250310 100200 441359475 21900 21900 21900 21900 389
514 20250310 100100 432840375 21950 21900 21950 21900 309
515 20250310 100000 426058275 21950 21950 21950 21950 169
516 20250310 095900 422348725 21950 21950 21950 21950 6
517 20250310 095800 422217025 21950 21950 21950 21950 10
518 20250310 095700 421997525 21900 21950 21950 21900 145
519 20250310 095600 418821875 21950 21950 21950 21950 0
520 20250310 095500 418821875 21950 21950 21950 21950 0
521 20250310 095400 418821875 21950 21950 21950 21950 3
522 20250310 095300 418756025 21950 21950 21950 21950 99
523 20250310 095200 416582975 22000 21950 22000 21950 54
524 20250310 095100 415397475 21950 21950 21950 21950 59
525 20250310 095000 414102425 21950 21900 21950 21900 194
526 20250310 094900 409851575 21950 21950 21950 21950 0
527 20250310 094800 409851575 21950 21950 21950 21950 0
528 20250310 094700 409851575 21950 21950 21950 21950 18
529 20250310 094600 409456475 21900 21900 21900 21900 140
530 20250310 094500 406390475 22000 22000 22000 21950 173
531 20250310 094400 402591225 22000 22000 22000 22000 38
532 20250310 094300 401755225 22000 22000 22000 22000 6
533 20250310 094200 401623225 21950 21950 21950 21900 168
534 20250310 094100 397942525 21950 21950 21950 21850 625
535 20250310 094000 384262525 21950 21950 21950 21950 1
536 20250310 093900 384240575 21900 21950 21950 21900 47
537 20250310 093800 383209425 21950 21950 21950 21950 235
538 20250310 093700 378051175 22000 22000 22000 22000 0
539 20250310 093600 378051175 22000 21950 22000 21950 52
540 20250310 093500 376907425 21950 21950 21950 21950 539
541 20250310 093400 365076375 22000 22000 22000 22000 39
542 20250310 093300 364218375 21950 21950 21950 21950 25
543 20250310 093200 363669625 21950 21950 21950 21950 8
544 20250310 093100 363494025 21950 21900 21950 21900 1096
545 20250310 093000 339472225 21900 21850 21900 21850 242
546 20250310 092900 334172825 21900 21900 21900 21900 0
547 20250310 092800 334172825 21900 21900 21900 21900 281
548 20250310 092700 328018925 21900 21950 21950 21900 14
549 20250310 092600 327712075 21900 21900 21900 21900 0
550 20250310 092500 327712075 21900 21950 21950 21900 152
551 20250310 092400 324380725 22000 21950 22000 21950 200
552 20250310 092300 319987325 22000 21950 22000 21950 102
553 20250310 092200 317748375 21950 21900 21950 21900 106
554 20250310 092100 315426575 21900 21900 21900 21900 61
555 20250310 092000 314090675 21850 21850 21900 21850 628
556 20250310 091900 300367675 21900 21900 21950 21900 117
557 20250310 091800 297805275 21850 21900 21900 21850 203
558 20250310 091700 293359725 21950 21950 22050 21950 2240
559 20250310 091600 244103925 21900 21950 21950 21900 47
560 20250310 091500 243074575 21950 21950 21950 21950 337
561 20250310 091400 235677425 21900 21950 21950 21900 463
562 20250310 091300 225537675 21950 21900 21950 21900 478
563 20250310 091200 215060075 21850 21750 21850 21700 255
564 20250310 091100 209505775 21800 21900 21900 21800 111
565 20250310 091000 207084725 21900 21750 21900 21750 976
566 20250310 090900 185848525 21700 21750 21750 21700 1522
567 20250310 090800 152820575 21750 21750 21800 21750 211
568 20250310 090700 148229325 21750 21700 21750 21700 692
569 20250310 090600 133203575 21700 21700 21700 21700 73
570 20250310 090500 131619475 21850 21700 21850 21650 681
571 20250310 090400 116868075 21650 21700 21800 21550 661
572 20250310 090300 102580025 21700 21750 21800 21700 1632
573 20250310 090200 67155025 21750 21800 21900 21750 408
574 20250310 090100 58255475 21900 21800 21900 21800 569
575 20250310 090000 45833950 21900 22000 22000 21850 2087

1
001060/shorts/shorts-20250301.csv
View File

@@ -1,3 +1,4 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250306,11924,23285930,269482400,526262018000,0.05
20250305,11935,23285930,270327750,527426314500,0.05
20250304,11934,23285930,266128200,519276239000,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250306 11924 23285930 269482400 526262018000 0.05
3 20250305 11935 23285930 270327750 527426314500 0.05
4 20250304 11934 23285930 266128200 519276239000 0.05