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

Update 2025-03-21 3597 candle_min

Browse Source
This commit is contained in:
ened
2025-03-21 22:06:40 +09:00
parent da0598ae0c
commit b1c090b340
3597 changed files with 1843146 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

583
003530/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,184100,1831131808,3450,3450,3450,3450,25703
20250321,184000,1831131808,3450,3450,3450,3450,0
20250321,183900,1831131808,3450,3450,3450,3450,0
20250321,183800,1831131808,3450,3450,3450,3450,0
20250321,183700,1831131808,3450,3450,3450,3450,0
20250321,183600,1831131808,3450,3450,3450,3450,0
20250321,183500,1831131808,3450,3450,3450,3450,0
20250321,183400,1831131808,3450,3450,3450,3450,0
20250321,183300,1831131808,3450,3450,3450,3450,0
20250321,183200,1831131808,3450,3450,3450,3450,0
20250321,183100,1831131808,3450,3450,3450,3450,0
20250321,183000,1831131808,3450,3450,3450,3450,0
20250321,182900,1831131808,3450,3450,3450,3450,0
20250321,182800,1831131808,3450,3450,3450,3450,0
20250321,182700,1831131808,3450,3450,3450,3450,0
20250321,182600,1831131808,3450,3450,3450,3450,0
20250321,182500,1831131808,3450,3450,3450,3450,0
20250321,182400,1831131808,3450,3450,3450,3450,0
20250321,182300,1831131808,3450,3450,3450,3450,0
20250321,182200,1831131808,3450,3450,3450,3450,0
20250321,182100,1831131808,3450,3450,3450,3450,0
20250321,182000,1831131808,3450,3450,3450,3450,0
20250321,181900,1831131808,3450,3450,3450,3450,0
20250321,181800,1831131808,3450,3450,3450,3450,0
20250321,181700,1831131808,3450,3450,3450,3450,0
20250321,181600,1831131808,3450,3450,3450,3450,0
20250321,181500,1831131808,3450,3450,3450,3450,0
20250321,181400,1831131808,3450,3450,3450,3450,0
20250321,181300,1831131808,3450,3450,3450,3450,0
20250321,181200,1831131808,3450,3450,3450,3450,0
20250321,181100,1831131808,3450,3450,3450,3450,25703
20250321,181000,1831131808,3450,3450,3450,3450,0
20250321,180900,1831131808,3450,3450,3450,3450,0
20250321,180800,1831131808,3450,3450,3450,3450,0
20250321,180700,1831131808,3450,3450,3450,3450,0
20250321,180600,1831131808,3450,3450,3450,3450,0
20250321,180500,1831131808,3450,3450,3450,3450,0
20250321,180400,1831131808,3450,3450,3450,3450,0
20250321,180300,1831131808,3450,3450,3450,3450,0
20250321,180200,1831131808,3450,3450,3450,3450,0
20250321,180100,1831131808,3450,3450,3450,3450,0
20250321,180000,1831131808,3450,3450,3450,3450,0
20250321,175900,1831131808,3450,3450,3450,3450,0
20250321,175800,1831131808,3450,3450,3450,3450,0
20250321,175700,1831131808,3450,3450,3450,3450,0
20250321,175600,1831131808,3450,3450,3450,3450,0
20250321,175500,1831131808,3450,3450,3450,3450,0
20250321,175400,1831131808,3450,3450,3450,3450,0
20250321,175300,1831131808,3450,3450,3450,3450,0
20250321,175200,1831131808,3450,3450,3450,3450,0
20250321,175100,1831131808,3450,3450,3450,3450,0
20250321,175000,1831131808,3450,3450,3450,3450,0
20250321,174900,1831131808,3450,3450,3450,3450,0
20250321,174800,1831131808,3450,3450,3450,3450,0
20250321,174700,1831131808,3450,3450,3450,3450,0
20250321,174600,1831131808,3450,3450,3450,3450,0
20250321,174500,1831131808,3450,3450,3450,3450,0
20250321,174400,1831131808,3450,3450,3450,3450,0
20250321,174300,1831131808,3450,3450,3450,3450,0
20250321,174200,1831131808,3450,3450,3450,3450,0
20250321,174100,1831131808,3450,3450,3450,3450,25703
20250321,174000,1831131808,3450,3450,3450,3450,0
20250321,173900,1831131808,3450,3450,3450,3450,0
20250321,173800,1831131808,3450,3450,3450,3450,0
20250321,173700,1831131808,3450,3450,3450,3450,0
20250321,173600,1831131808,3450,3450,3450,3450,0
20250321,173500,1831131808,3450,3450,3450,3450,0
20250321,173400,1831131808,3450,3450,3450,3450,0
20250321,173300,1831131808,3450,3450,3450,3450,0
20250321,173200,1831131808,3450,3450,3450,3450,0
20250321,173100,1831131808,3450,3450,3450,3450,0
20250321,173000,1831131808,3450,3450,3450,3450,0
20250321,172900,1831131808,3450,3450,3450,3450,0
20250321,172800,1831131808,3450,3450,3450,3450,0
20250321,172700,1831131808,3450,3450,3450,3450,0
20250321,172600,1831131808,3450,3450,3450,3450,0
20250321,172500,1831131808,3450,3450,3450,3450,0
20250321,172400,1831131808,3450,3450,3450,3450,0
20250321,172300,1831131808,3450,3450,3450,3450,0
20250321,172200,1831131808,3450,3450,3450,3450,0
20250321,172100,1831131808,3450,3450,3450,3450,0
20250321,172000,1831131808,3450,3450,3450,3450,0
20250321,171900,1831131808,3450,3450,3450,3450,0
20250321,171800,1831131808,3450,3450,3450,3450,0
20250321,171700,1831131808,3450,3450,3450,3450,0
20250321,171600,1831131808,3450,3450,3450,3450,0
20250321,171500,1831131808,3450,3450,3450,3450,0
20250321,171400,1831131808,3450,3450,3450,3450,0
20250321,171300,1831131808,3450,3450,3450,3450,0
20250321,171200,1831131808,3450,3450,3450,3450,0
20250321,171100,1831131808,3450,3450,3450,3450,25703
20250321,171000,1831131808,3450,3450,3450,3450,0
20250321,170900,1831131808,3450,3450,3450,3450,0
20250321,170800,1831131808,3450,3450,3450,3450,0
20250321,170700,1831131808,3450,3450,3450,3450,0
20250321,170600,1831131808,3450,3450,3450,3450,0
20250321,170500,1831131808,3450,3450,3450,3450,0
20250321,170400,1831131808,3450,3450,3450,3450,0
20250321,170300,1831131808,3450,3450,3450,3450,0
20250321,170200,1831131808,3450,3450,3450,3450,0
20250321,170100,1831131808,3450,3450,3450,3450,0
20250321,170000,1831131808,3450,3450,3450,3450,0
20250321,165900,1831131808,3450,3450,3450,3450,0
20250321,165800,1831131808,3450,3450,3450,3450,0
20250321,165700,1831131808,3450,3450,3450,3450,0
20250321,165600,1831131808,3450,3450,3450,3450,0
20250321,165500,1831131808,3450,3450,3450,3450,0
20250321,165400,1831131808,3450,3450,3450,3450,0
20250321,165300,1831131808,3450,3450,3450,3450,0
20250321,165200,1831131808,3450,3450,3450,3450,0
20250321,165100,1831131808,3450,3450,3450,3450,0
20250321,165000,1831131808,3450,3450,3450,3450,0
20250321,164900,1831131808,3450,3450,3450,3450,0
20250321,164800,1831131808,3450,3450,3450,3450,0
20250321,164700,1831131808,3450,3450,3450,3450,0
20250321,164600,1831131808,3450,3450,3450,3450,0
20250321,164500,1831131808,3450,3450,3450,3450,0
20250321,164400,1831131808,3450,3450,3450,3450,0
20250321,164300,1831131808,3450,3450,3450,3450,0
20250321,164200,1831131808,3450,3450,3450,3450,0
20250321,164100,1831131808,3450,3450,3450,3450,25703
20250321,164000,1831131808,3450,3450,3450,3450,0
20250321,163900,1831131808,3450,3450,3450,3450,0
20250321,163800,1831131808,3450,3450,3450,3450,0
20250321,163700,1831131808,3450,3450,3450,3450,0
20250321,163600,1831131808,3450,3450,3450,3450,0
20250321,163500,1831131808,3450,3450,3450,3450,0
20250321,163400,1831131808,3450,3450,3450,3450,0
20250321,163300,1831131808,3450,3450,3450,3450,0
20250321,163200,1831131808,3450,3450,3450,3450,0
20250321,163100,1831131808,3450,3450,3450,3450,0
20250321,163000,1831131808,3450,3450,3450,3450,0
20250321,162900,1831131808,3450,3450,3450,3450,0
20250321,162800,1831131808,3450,3450,3450,3450,0
20250321,162700,1831131808,3450,3450,3450,3450,0
20250321,162600,1831131808,3450,3450,3450,3450,0
20250321,162500,1831131808,3450,3450,3450,3450,0
20250321,162400,1831131808,3450,3450,3450,3450,0
20250321,162300,1831131808,3450,3450,3450,3450,0
20250321,162200,1831131808,3450,3450,3450,3450,0
20250321,162100,1831131808,3450,3450,3450,3450,0
20250321,162000,1831131808,3450,3450,3450,3450,0
20250321,161900,1831131808,3450,3450,3450,3450,0
20250321,161800,1831131808,3450,3450,3450,3450,0
20250321,161700,1831131808,3450,3450,3450,3450,0
20250321,161600,1831131808,3450,3450,3450,3450,0
20250321,161500,1831131808,3450,3450,3450,3450,0
20250321,161400,1831131808,3450,3450,3450,3450,0
20250321,161300,1831131808,3450,3450,3450,3450,0
20250321,161200,1831131808,3450,3450,3450,3450,0
20250321,161100,1831131808,3450,3450,3450,3450,25703
20250321,161000,1831131808,3450,3450,3450,3450,0
20250321,160900,1831131808,3450,3450,3450,3450,0
20250321,160800,1831131808,3450,3450,3450,3450,0
20250321,160700,1831131808,3450,3450,3450,3450,0
20250321,160600,1831131808,3450,3450,3450,3450,0
20250321,160500,1831131808,3450,3450,3450,3450,0
20250321,160400,1831131808,3450,3450,3450,3450,0
20250321,160300,1831131808,3450,3450,3450,3450,0
20250321,160200,1831131808,3450,3450,3450,3450,0
20250321,160100,1831131808,3450,3450,3450,3450,0
20250321,160000,1831131808,3450,3450,3450,3450,0
20250321,155900,1831131808,3450,3450,3450,3450,0
20250321,155800,1831131808,3450,3450,3450,3450,0
20250321,155700,1831131808,3450,3450,3450,3450,0
20250321,155600,1831131808,3450,3450,3450,3450,0
20250321,155500,1831131808,3450,3450,3450,3450,0
20250321,155400,1831131808,3450,3450,3450,3450,0
20250321,155300,1831131808,3450,3450,3450,3450,0
20250321,155200,1831131808,3450,3450,3450,3450,0
20250321,155100,1831131808,3450,3450,3450,3450,0
20250321,155000,1831131808,3450,3450,3450,3450,0
20250321,154900,1831131808,3450,3450,3450,3450,0
20250321,154800,1831131808,3450,3450,3450,3450,0
20250321,154700,1831131808,3450,3450,3450,3450,0
20250321,154600,1831131808,3450,3450,3450,3450,0
20250321,154500,1831131808,3450,3450,3450,3450,0
20250321,154400,1831131808,3450,3450,3450,3450,0
20250321,154300,1831131808,3450,3450,3450,3450,0
20250321,154200,1831131808,3450,3450,3450,3450,0
20250321,154100,1831131808,3450,3450,3450,3450,25703
20250321,154000,1831131808,3450,3450,3450,3450,0
20250321,153900,1831131808,3450,3450,3450,3450,0
20250321,153800,1831131808,3450,3450,3450,3450,0
20250321,153700,1831131808,3450,3450,3450,3450,0
20250321,153600,1831131808,3450,3450,3450,3450,0
20250321,153500,1831131808,3450,3450,3450,3450,0
20250321,153400,1831131808,3450,3450,3450,3450,0
20250321,153300,1831131808,3450,3450,3450,3450,0
20250321,153200,1831131808,3450,3450,3450,3450,0
20250321,153100,1831131808,3450,3450,3450,3450,0
20250321,153000,1831131808,3450,3450,3450,3450,25703
20250321,152900,1742456458,3465,3465,3465,3465,0
20250321,152800,1742456458,3465,3465,3465,3465,0
20250321,152700,1742456458,3465,3465,3465,3465,0
20250321,152600,1742456458,3465,3465,3465,3465,0
20250321,152500,1742456458,3465,3465,3465,3465,0
20250321,152400,1742456458,3465,3465,3465,3465,0
20250321,152300,1742456458,3465,3465,3465,3465,0
20250321,152200,1742456458,3465,3465,3465,3465,0
20250321,152100,1742456458,3465,3465,3465,3465,0
20250321,152000,1742456458,3465,3465,3465,3465,0
20250321,151900,1742456458,3465,3460,3465,3455,1923
20250321,151800,1735805873,3460,3460,3460,3455,610
20250321,151700,1733698273,3460,3460,3460,3455,178
20250321,151600,1733082948,3460,3455,3460,3452,8307
20250321,151500,1704378206,3457,3457,3457,3455,90
20250321,151400,1704067248,3457,3460,3460,3455,177
20250321,151300,1703455428,3460,3460,3460,3455,976
20250321,151200,1700078473,3460,3460,3460,3460,72
20250321,151100,1699829353,3460,3455,3460,3455,1474
20250321,151000,1694736413,3455,3450,3455,3450,203
20250321,150900,1694035638,3450,3455,3455,3450,1039
20250321,150800,1690446898,3455,3455,3455,3450,233
20250321,150700,1689642358,3455,3450,3455,3445,60
20250321,150600,1689435423,3460,3455,3460,3455,1037
20250321,150500,1685852403,3455,3455,3455,3445,4120
20250321,150400,1671647263,3455,3455,3455,3450,906
20250321,150300,1668517038,3455,3450,3455,3450,91
20250321,150200,1668203083,3455,3455,3455,3450,1514
20250321,150100,1662979263,3450,3445,3450,3445,440
20250321,150000,1661461313,3445,3455,3455,3445,3
20250321,145900,1661450968,3445,3450,3452,3445,5503
20250321,145800,1642488778,3450,3450,3450,3450,1171
20250321,145700,1638448828,3450,3450,3450,3450,683
20250321,145600,1636092478,3450,3450,3450,3450,230
20250321,145500,1635298978,3445,3450,3450,3445,464
20250321,145400,1633698183,3455,3450,3455,3450,1417
20250321,145300,1628805888,3450,3455,3455,3450,1420
20250321,145200,1623906383,3450,3450,3450,3450,704
20250321,145100,1621477583,3455,3455,3455,3455,92
20250321,145000,1621159723,3455,3450,3455,3450,3700
20250321,144900,1608390118,3445,3445,3450,3445,254
20250321,144800,1607515068,3450,3450,3450,3450,36
20250321,144700,1607390868,3450,3445,3450,3445,1421
20250321,144600,1602491348,3450,3460,3460,3450,13165
20250321,144500,1557039513,3460,3460,3460,3460,1136
20250321,144400,1553108953,3460,3460,3460,3460,326
20250321,144300,1551980993,3460,3457,3460,3457,1048
20250321,144200,1548356113,3455,3455,3455,3455,20
20250321,144100,1548287013,3455,3460,3460,3455,1038
20250321,144000,1544700533,3460,3460,3460,3460,86
20250321,143900,1544402973,3465,3465,3465,3465,774
20250321,143800,1541721063,3460,3465,3465,3460,401
20250321,143700,1540333423,3465,3465,3465,3465,1
20250321,143600,1540329958,3460,3465,3470,3460,1167
20250321,143500,1536287108,3460,3470,3470,3460,693
20250321,143400,1533888608,3470,3465,3470,3465,51
20250321,143300,1533711888,3465,3465,3465,3465,200
20250321,143200,1533018888,3460,3460,3460,3460,3082
20250321,143100,1522355168,3460,3460,3460,3460,2080
20250321,143000,1515158368,3460,3460,3460,3460,138
20250321,142900,1514680888,3460,3460,3460,3460,49
20250321,142800,1514511348,3460,3460,3460,3460,1917
20250321,142700,1507878528,3460,3455,3460,3455,262
20250321,142600,1506972258,3460,3455,3460,3455,732
20250321,142500,1504442948,3455,3460,3460,3455,2001
20250321,142400,1497525388,3460,3460,3460,3460,1865
20250321,142300,1491072488,3465,3465,3465,3465,46
20250321,142200,1490913098,3465,3465,3465,3465,72
20250321,142100,1490663618,3465,3465,3465,3465,962
20250321,142000,1487330288,3470,3470,3470,3470,46
20250321,141900,1487170668,3460,3460,3460,3460,8
20250321,141800,1487142988,3465,3470,3470,3465,40
20250321,141700,1487004208,3470,3465,3470,3465,789
20250321,141600,1484270318,3465,3465,3465,3465,86
20250321,141500,1483972328,3465,3465,3465,3465,37
20250321,141400,1483844123,3465,3470,3470,3465,201
20250321,141300,1483147653,3465,3465,3465,3465,1081
20250321,141200,1479401988,3465,3460,3465,3460,2
20250321,141100,1479395063,3460,3465,3465,3460,1472
20250321,141000,1474300623,3470,3470,3470,3470,782
20250321,140900,1471587083,3470,3470,3470,3470,72
20250321,140800,1471337243,3470,3470,3470,3470,0
20250321,140700,1471337243,3470,3465,3470,3465,37
20250321,140600,1471208858,3470,3465,3470,3465,1060
20250321,140500,1467532362,3465,3467,3467,3465,190
20250321,140400,1466873868,3470,3470,3470,3470,0
20250321,140300,1466873868,3470,3465,3470,3465,543
20250321,140200,1464992368,3470,3465,3470,3465,429
20250321,140100,1463505828,3465,3462,3465,3462,384
20250321,140000,1462175565,3465,3465,3465,3465,628
20250321,135900,1459999545,3465,3465,3465,3465,426
20250321,135800,1458523455,3460,3460,3460,3460,147
20250321,135700,1458014835,3460,3460,3460,3460,86
20250321,135600,1457717275,3460,3460,3460,3460,9717
20250321,135500,1424096455,3460,3465,3465,3460,9457
20250321,135400,1391353215,3465,3465,3465,3465,1000
20250321,135300,1387888215,3470,3470,3470,3470,36
20250321,135200,1387763295,3470,3475,3475,3470,2797
20250321,135100,1378057525,3475,3475,3475,3475,952
20250321,135000,1374749325,3470,3475,3475,3470,1156
20250321,134900,1370734725,3475,3475,3475,3475,591
20250321,134800,1368681000,3475,3475,3475,3475,874
20250321,134700,1365643850,3475,3475,3475,3475,47
20250321,134600,1365480525,3475,3475,3475,3475,36
20250321,134500,1365355425,3475,3475,3475,3475,8
20250321,134400,1365327625,3475,3470,3475,3470,988
20250321,134300,1361894330,3475,3475,3475,3475,72
20250321,134200,1361644130,3475,3475,3475,3475,36
20250321,134100,1361519030,3470,3470,3470,3470,600
20250321,134000,1359437030,3470,3467,3470,3467,819
20250321,133900,1356595112,3467,3470,3470,3465,426
20250321,133800,1355117310,3470,3470,3470,3470,0
20250321,133700,1355117310,3470,3470,3470,3470,1071
20250321,133600,1351400940,3465,3465,3465,3465,20
20250321,133500,1351331640,3465,3465,3465,3465,11
20250321,133400,1351293525,3470,3475,3475,3470,1414
20250321,133300,1346386765,3475,3470,3475,3470,1823
20250321,133200,1340056840,3470,3470,3470,3470,1000
20250321,133100,1336586840,3470,3470,3470,3470,25
20250321,133000,1336500090,3470,3475,3475,3470,1036
20250321,132900,1332904810,3475,3470,3475,3470,1933
20250321,132800,1326192635,3470,3470,3470,3470,10
20250321,132700,1326157935,3470,3470,3470,3470,200
20250321,132600,1325463935,3475,3480,3480,3470,123
20250321,132500,1325036580,3475,3475,3475,3475,853
20250321,132400,1322072405,3470,3470,3470,3470,0
20250321,132300,1322072405,3470,3475,3480,3470,1081
20250321,132200,1318316130,3470,3470,3470,3470,0
20250321,132100,1318316130,3470,3470,3470,3470,1
20250321,132000,1318312660,3475,3480,3480,3475,139
20250321,131900,1317829455,3480,3475,3480,3475,76
20250321,131800,1317565155,3475,3470,3475,3470,921
20250321,131700,1314365180,3470,3475,3480,3470,39
20250321,131600,1314229485,3470,3480,3480,3470,38
20250321,131500,1314097255,3470,3470,3470,3470,1
20250321,131400,1314093785,3475,3475,3475,3475,1022
20250321,131300,1310542335,3470,3470,3470,3470,0
20250321,131200,1310542335,3470,3475,3475,3470,371
20250321,131100,1309253115,3480,3480,3480,3475,800
20250321,131000,1306469120,3475,3485,3485,3475,37
20250321,130900,1306340185,3475,3480,3480,3475,101
20250321,130800,1305988710,3485,3475,3485,3475,37
20250321,130700,1305859840,3480,3485,3485,3480,1054
20250321,130600,1302191740,3475,3485,3485,3475,101
20250321,130500,1301839765,3475,3475,3475,3475,0
20250321,130400,1301839765,3475,3480,3480,3475,73
20250321,130300,1301585730,3480,3480,3480,3480,783
20250321,130200,1298860890,3475,3475,3475,3475,1
20250321,130100,1298857415,3480,3475,3480,3475,156
20250321,130000,1298315135,3480,3480,3480,3475,1118
20250321,125900,1294425155,3475,3475,3475,3475,400
20250321,125800,1293035155,3475,3475,3475,3465,1473
20250321,125700,1287922190,3475,3475,3475,3475,1000
20250321,125600,1284447190,3475,3475,3475,3475,128
20250321,125500,1284002390,3475,3470,3475,3465,617
20250321,125400,1281862600,3475,3470,3475,3470,1620
20250321,125300,1276241100,3470,3480,3480,3470,702
20250321,125200,1273801565,3480,3480,3480,3480,1048
20250321,125100,1270154525,3475,3475,3475,3475,363
20250321,125000,1268893100,3475,3475,3475,3475,11
20250321,124900,1268854875,3470,3475,3475,3470,1032
20250321,124800,1265268680,3470,3480,3480,3470,10
20250321,124700,1265233890,3475,3475,3475,3475,716
20250321,124600,1262745790,3480,3480,3480,3480,648
20250321,124500,1260490750,3480,3485,3485,3480,1061
20250321,124400,1256793460,3485,3485,3485,3485,36
20250321,124300,1256668000,3485,3485,3485,3485,36
20250321,124200,1256542540,3485,3485,3485,3485,168
20250321,124100,1255957060,3485,3485,3485,3485,787
20250321,124000,1253214365,3485,3485,3485,3485,36
20250321,123900,1253088905,3485,3485,3485,3485,0
20250321,123800,1253088905,3485,3485,3485,3485,1096
20250321,123700,1249269345,3480,3480,3480,3480,0
20250321,123600,1249269345,3480,3485,3485,3480,1049
20250321,123500,1245613830,3485,3485,3485,3485,104
20250321,123400,1245251390,3485,3485,3485,3485,1587
20250321,123300,1239720695,3485,3485,3485,3485,0
20250321,123200,1239720695,3485,3485,3485,3485,61
20250321,123100,1239508110,3485,3485,3485,3485,37
20250321,123000,1239379165,3485,3485,3485,3485,986
20250321,122900,1235942955,3485,3485,3485,3485,0
20250321,122800,1235942955,3485,3485,3485,3485,46
20250321,122700,1235782645,3485,3485,3485,3485,36
20250321,122600,1235657185,3485,3485,3485,3480,858
20250321,122500,1232667060,3485,3485,3485,3485,537
20250321,122400,1230795615,3485,3485,3485,3485,100
20250321,122300,1230447115,3485,3485,3485,3485,1117
20250321,122200,1226554370,3480,3480,3485,3480,1075
20250321,122100,1222813365,3480,3480,3480,3480,1
20250321,122000,1222809885,3485,3485,3485,3485,0
20250321,121900,1222809885,3485,3485,3485,3485,835
20250321,121800,1219899910,3485,3485,3485,3480,143
20250321,121700,1219402055,3480,3485,3485,3480,49
20250321,121600,1219231350,3480,3480,3485,3480,12
20250321,121500,1219189585,3485,3485,3485,3485,49
20250321,121400,1219018820,3485,3485,3485,3485,136
20250321,121300,1218544860,3485,3485,3485,3485,0
20250321,121200,1218544860,3485,3485,3485,3480,1622
20250321,121100,1212896195,3485,3485,3490,3485,1178
20250321,121000,1208790860,3485,3485,3485,3485,0
20250321,120900,1208790860,3485,3485,3485,3485,46
20250321,120800,1208630550,3485,3485,3485,3485,922
20250321,120700,1205417380,3490,3485,3490,3485,420
20250321,120600,1203953675,3485,3490,3490,3485,1269
20250321,120500,1199531155,3490,3490,3490,3490,72
20250321,120400,1199279875,3490,3485,3490,3485,1026
20250321,120300,1195699885,3485,3485,3485,3485,150
20250321,120200,1195177135,3485,3490,3490,3485,127
20250321,120100,1194734360,3490,3490,3490,3490,933
20250321,120000,1191478190,3490,3490,3490,3490,0
20250321,115900,1191478190,3490,3490,3490,3490,72
20250321,115800,1191226910,3490,3485,3490,3485,320
20250321,115700,1190111610,3485,3485,3490,3485,1559
20250321,115600,1184676190,3485,3485,3485,3485,46
20250321,115500,1184515880,3485,3485,3485,3485,1036
20250321,115400,1180905420,3485,3485,3485,3485,72
20250321,115300,1180654500,3485,3485,3485,3485,1036
20250321,115200,1177044040,3485,3480,3485,3480,37
20250321,115100,1176915100,3485,3485,3485,3485,32
20250321,115000,1176803580,3480,3480,3480,3480,1022
20250321,114900,1173247020,3480,3480,3480,3480,36
20250321,114800,1173121740,3480,3480,3480,3480,36
20250321,114700,1172996460,3480,3480,3480,3480,0
20250321,114600,1172996460,3480,3480,3480,3480,426
20250321,114500,1171513980,3475,3480,3480,3475,4191
20250321,114400,1156929800,3480,3485,3485,3480,725
20250321,114300,1154406795,3475,3475,3475,3475,1
20250321,114200,1154403320,3480,3480,3480,3480,1716
20250321,114100,1148431640,3480,3475,3480,3475,340
20250321,114000,1147250135,3475,3475,3475,3475,1309
20250321,113900,1142701360,3480,3480,3480,3475,131
20250321,113800,1142245950,3465,3465,3475,3465,2053
20250321,113700,1135132155,3465,3475,3475,3465,4008
20250321,113600,1121230015,3480,3475,3480,3475,127
20250321,113500,1120788250,3470,3475,3480,3470,620
20250321,113400,1118636240,3480,3480,3480,3480,30
20250321,113300,1118531840,3480,3480,3480,3480,36
20250321,113200,1118406560,3480,3480,3480,3475,538
20250321,113100,1116535820,3485,3485,3485,3480,1172
20250321,113000,1112452550,3480,3485,3485,3480,996
20250321,112900,1108986465,3485,3480,3485,3480,1103
20250321,112800,1105148010,3480,3480,3480,3475,39
20250321,112700,1105012295,3480,3475,3480,3475,425
20250321,112600,1103535415,3475,3475,3480,3475,300
20250321,112500,1102492475,3480,3480,3480,3480,36
20250321,112400,1102367195,3480,3485,3485,3480,1089
20250321,112300,1098572260,3485,3485,3485,3480,44
20250321,112200,1098418935,3485,3485,3485,3480,931
20250321,112100,1095178800,3485,3485,3485,3485,38
20250321,112000,1095046370,3485,3480,3485,3480,1604
20250321,111900,1089464265,3480,3480,3480,3480,36
20250321,111800,1089338985,3480,3480,3480,3480,42
20250321,111700,1089192825,3480,3480,3480,3480,0
20250321,111600,1089192825,3480,3475,3480,3475,281
20250321,111500,1088216345,3480,3480,3480,3480,36
20250321,111400,1088091065,3480,3480,3480,3475,339
20250321,111300,1086911745,3480,3475,3480,3475,492
20250321,111200,1085201860,3475,3480,3480,3475,860
20250321,111100,1082213175,3480,3475,3480,3475,501
20250321,111000,1080472195,3480,3480,3480,3475,282
20250321,110900,1079492050,3475,3480,3480,3475,1163
20250321,110800,1075445310,3480,3480,3480,3480,36
20250321,110700,1075320030,3480,3480,3480,3480,0
20250321,110600,1075320030,3480,3480,3480,3480,38
20250321,110500,1075187790,3480,3480,3480,3480,796
20250321,110400,1072417710,3480,3480,3480,3480,1
20250321,110300,1072414230,3470,3470,3480,3470,3348
20250321,110200,1060785160,3470,3470,3475,3470,903
20250321,110100,1057651375,3470,3470,3475,3470,2286
20250321,110000,1049718945,3465,3465,3470,3465,927
20250321,105900,1046506740,3470,3465,3470,3465,88
20250321,105800,1046201635,3465,3465,3470,3465,967
20250321,105700,1042847085,3465,3465,3465,3465,2033
20250321,105600,1035802740,3465,3465,3465,3465,73
20250321,105500,1035549795,3465,3460,3465,3460,993
20250321,105400,1032111550,3460,3455,3460,3455,151
20250321,105300,1031589095,3460,3460,3460,3460,203
20250321,105200,1030886715,3460,3460,3460,3460,69
20250321,105100,1030647975,3460,3460,3460,3455,1169
20250321,105000,1026603240,3460,3460,3460,3460,511
20250321,104900,1024835180,3455,3455,3460,3455,8801
20250321,104800,994386395,3455,3455,3455,3455,101
20250321,104700,994037440,3455,3455,3455,3455,2592
20250321,104600,985082080,3455,3455,3455,3455,85
20250321,104500,984788405,3455,3460,3460,3455,5119
20250321,104400,967101900,3460,3460,3460,3460,1
20250321,104300,967098440,3460,3460,3460,3460,737
20250321,104200,964548420,3455,3455,3455,3455,0
20250321,104100,964548420,3455,3455,3455,3455,400
20250321,104000,963166420,3460,3460,3460,3460,87
20250321,103900,962865400,3460,3460,3460,3455,1227
20250321,103800,958620630,3455,3455,3455,3455,1000
20250321,103700,955165630,3460,3460,3460,3460,2132
20250321,103600,947788910,3460,3460,3460,3460,927
20250321,103500,944581490,3460,3455,3460,3455,505
20250321,103400,942836690,3460,3460,3460,3460,735
20250321,103300,940293590,3460,3460,3460,3460,63
20250321,103200,940075610,3460,3460,3460,3460,1363
20250321,103100,935359630,3460,3460,3460,3460,6
20250321,103000,935338870,3460,3460,3460,3455,932
20250321,102900,932114880,3460,3460,3460,3460,181
20250321,102800,931488620,3460,3460,3460,3455,858
20250321,102700,928520250,3460,3460,3460,3460,74
20250321,102600,928264210,3460,3455,3460,3455,431
20250321,102500,926775100,3460,3460,3460,3460,1670
20250321,102400,920996900,3460,3455,3460,3455,275
20250321,102300,920046405,3460,3460,3460,3460,38
20250321,102200,919914925,3455,3460,3460,3455,10
20250321,102100,919880330,3460,3460,3460,3455,912
20250321,102000,916725055,3460,3455,3460,3455,381
20250321,101900,915408345,3455,3460,3460,3455,167
20250321,101800,914831130,3460,3460,3460,3455,20
20250321,101700,914761935,3460,3445,3460,3445,1691
20250321,101600,908923435,3450,3450,3450,3450,36
20250321,101500,908799235,3450,3450,3450,3450,447
20250321,101400,907257085,3455,3450,3455,3450,1390
20250321,101300,902461345,3450,3450,3450,3450,87
20250321,101200,902161195,3450,3445,3450,3445,343
20250321,101100,900979510,3445,3445,3445,3445,41
20250321,101000,900838265,3445,3445,3445,3445,3343
20250321,100900,889321630,3445,3445,3445,3440,224
20250321,100800,888550450,3445,3445,3445,3445,13
20250321,100700,888505665,3445,3445,3445,3445,7
20250321,100600,888481550,3440,3440,3440,3440,900
20250321,100500,885385550,3440,3440,3440,3440,16
20250321,100400,885330510,3440,3440,3440,3440,4673
20250321,100300,869255390,3440,3445,3445,3440,3101
20250321,100200,858576445,3440,3440,3440,3435,5359
20250321,100100,840163975,3440,3440,3440,3440,2497
20250321,100000,831574295,3445,3445,3445,3445,350
20250321,095900,830368545,3445,3440,3445,3440,1160
20250321,095800,826373850,3445,3440,3445,3440,349
20250321,095700,825173100,3445,3445,3445,3440,151
20250321,095600,824652910,3445,3440,3445,3440,1101
20250321,095500,820865455,3440,3440,3440,3440,1095
20250321,095400,817098655,3440,3435,3440,3435,717
20250321,095300,814635580,3435,3435,3435,3435,103
20250321,095200,814281775,3440,3440,3440,3440,181
20250321,095100,813659135,3440,3445,3445,3440,801
20250321,095000,810903690,3445,3440,3445,3440,39
20250321,094900,810769340,3440,3445,3445,3440,783
20250321,094800,808075650,3445,3445,3445,3445,958
20250321,094700,804775340,3445,3445,3445,3440,781
20250321,094600,802086340,3445,3445,3445,3445,67
20250321,094500,801855525,3440,3445,3445,3440,969
20250321,094400,798521895,3445,3445,3445,3445,1351
20250321,094300,793867700,3445,3445,3445,3445,514
20250321,094200,792096970,3445,3440,3445,3440,51
20250321,094100,791921525,3440,3445,3445,3440,575
20250321,094000,789942900,3445,3440,3445,3430,1486
20250321,093900,784828840,3440,3442,3445,3430,4190
20250321,093800,770430088,3442,3442,3445,3442,1066
20250321,093700,766760826,3440,3437,3440,3435,5059
20250321,093600,749369618,3437,3440,3440,3435,1386
20250321,093500,744606106,3440,3440,3440,3430,75
20250321,093400,744348116,3440,3440,3440,3430,1735
20250321,093300,738391686,3440,3430,3440,3430,1050
20250321,093200,734785021,3430,3435,3435,3425,3749
20250321,093100,721933891,3435,3435,3435,3425,5603
20250321,093000,702738991,3430,3435,3435,3430,134
20250321,092900,702278831,3435,3430,3435,3430,799
20250321,092800,699538256,3430,3432,3432,3430,2319
20250321,092700,691584064,3430,3430,3432,3430,214
20250321,092600,690850018,3435,3435,3435,3430,2266
20250321,092500,683069863,3430,3430,3430,3425,2362
20250321,092400,674968708,3430,3430,3430,3425,1888
20250321,092300,668493718,3430,3430,3430,3425,28142
20250321,092200,571977533,3430,3440,3440,3430,8314
20250321,092100,543417753,3440,3435,3440,3435,615
20250321,092000,541304250,3435,3437,3437,3435,1556
20250321,091900,535959318,3435,3435,3440,3435,10968
20250321,091800,498283008,3430,3435,3440,3430,22842
20250321,091700,419817878,3435,3440,3445,3435,3299
20250321,091600,408484383,3440,3440,3445,3440,6829
20250321,091500,384991758,3445,3450,3450,3445,945
20250321,091400,381731538,3450,3445,3450,3440,5436
20250321,091300,363021408,3445,3440,3445,3435,2727
20250321,091200,353641018,3440,3455,3455,3440,5252
20250321,091100,335574048,3455,3445,3455,3437,13251
20250321,091000,289949235,3440,3445,3455,3435,8903
20250321,090900,259318285,3445,3455,3455,3445,1176
20250321,090800,255265920,3440,3445,3445,3440,1492
20250321,090700,250125990,3445,3455,3455,3440,2520
20250321,090600,241447790,3450,3445,3450,3440,8878
20250321,090500,210895430,3445,3450,3455,3445,7905
20250321,090400,183637555,3450,3445,3460,3445,6404
20250321,090300,161528315,3440,3450,3450,3440,25656
20250321,090200,73071870,3450,3460,3460,3450,7072
20250321,090100,48637075,3460,3460,3465,3455,4634
20250321,090000,32612980,3460,3455,3460,3455,9436
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 184100 1831131808 3450 3450 3450 3450 25703
3 20250321 184000 1831131808 3450 3450 3450 3450 0
4 20250321 183900 1831131808 3450 3450 3450 3450 0
5 20250321 183800 1831131808 3450 3450 3450 3450 0
6 20250321 183700 1831131808 3450 3450 3450 3450 0
7 20250321 183600 1831131808 3450 3450 3450 3450 0
8 20250321 183500 1831131808 3450 3450 3450 3450 0
9 20250321 183400 1831131808 3450 3450 3450 3450 0
10 20250321 183300 1831131808 3450 3450 3450 3450 0
11 20250321 183200 1831131808 3450 3450 3450 3450 0
12 20250321 183100 1831131808 3450 3450 3450 3450 0
13 20250321 183000 1831131808 3450 3450 3450 3450 0
14 20250321 182900 1831131808 3450 3450 3450 3450 0
15 20250321 182800 1831131808 3450 3450 3450 3450 0
16 20250321 182700 1831131808 3450 3450 3450 3450 0
17 20250321 182600 1831131808 3450 3450 3450 3450 0
18 20250321 182500 1831131808 3450 3450 3450 3450 0
19 20250321 182400 1831131808 3450 3450 3450 3450 0
20 20250321 182300 1831131808 3450 3450 3450 3450 0
21 20250321 182200 1831131808 3450 3450 3450 3450 0
22 20250321 182100 1831131808 3450 3450 3450 3450 0
23 20250321 182000 1831131808 3450 3450 3450 3450 0
24 20250321 181900 1831131808 3450 3450 3450 3450 0
25 20250321 181800 1831131808 3450 3450 3450 3450 0
26 20250321 181700 1831131808 3450 3450 3450 3450 0
27 20250321 181600 1831131808 3450 3450 3450 3450 0
28 20250321 181500 1831131808 3450 3450 3450 3450 0
29 20250321 181400 1831131808 3450 3450 3450 3450 0
30 20250321 181300 1831131808 3450 3450 3450 3450 0
31 20250321 181200 1831131808 3450 3450 3450 3450 0
32 20250321 181100 1831131808 3450 3450 3450 3450 25703
33 20250321 181000 1831131808 3450 3450 3450 3450 0
34 20250321 180900 1831131808 3450 3450 3450 3450 0
35 20250321 180800 1831131808 3450 3450 3450 3450 0
36 20250321 180700 1831131808 3450 3450 3450 3450 0
37 20250321 180600 1831131808 3450 3450 3450 3450 0
38 20250321 180500 1831131808 3450 3450 3450 3450 0
39 20250321 180400 1831131808 3450 3450 3450 3450 0
40 20250321 180300 1831131808 3450 3450 3450 3450 0
41 20250321 180200 1831131808 3450 3450 3450 3450 0
42 20250321 180100 1831131808 3450 3450 3450 3450 0
43 20250321 180000 1831131808 3450 3450 3450 3450 0
44 20250321 175900 1831131808 3450 3450 3450 3450 0
45 20250321 175800 1831131808 3450 3450 3450 3450 0
46 20250321 175700 1831131808 3450 3450 3450 3450 0
47 20250321 175600 1831131808 3450 3450 3450 3450 0
48 20250321 175500 1831131808 3450 3450 3450 3450 0
49 20250321 175400 1831131808 3450 3450 3450 3450 0
50 20250321 175300 1831131808 3450 3450 3450 3450 0
51 20250321 175200 1831131808 3450 3450 3450 3450 0
52 20250321 175100 1831131808 3450 3450 3450 3450 0
53 20250321 175000 1831131808 3450 3450 3450 3450 0
54 20250321 174900 1831131808 3450 3450 3450 3450 0
55 20250321 174800 1831131808 3450 3450 3450 3450 0
56 20250321 174700 1831131808 3450 3450 3450 3450 0
57 20250321 174600 1831131808 3450 3450 3450 3450 0
58 20250321 174500 1831131808 3450 3450 3450 3450 0
59 20250321 174400 1831131808 3450 3450 3450 3450 0
60 20250321 174300 1831131808 3450 3450 3450 3450 0
61 20250321 174200 1831131808 3450 3450 3450 3450 0
62 20250321 174100 1831131808 3450 3450 3450 3450 25703
63 20250321 174000 1831131808 3450 3450 3450 3450 0
64 20250321 173900 1831131808 3450 3450 3450 3450 0
65 20250321 173800 1831131808 3450 3450 3450 3450 0
66 20250321 173700 1831131808 3450 3450 3450 3450 0
67 20250321 173600 1831131808 3450 3450 3450 3450 0
68 20250321 173500 1831131808 3450 3450 3450 3450 0
69 20250321 173400 1831131808 3450 3450 3450 3450 0
70 20250321 173300 1831131808 3450 3450 3450 3450 0
71 20250321 173200 1831131808 3450 3450 3450 3450 0
72 20250321 173100 1831131808 3450 3450 3450 3450 0
73 20250321 173000 1831131808 3450 3450 3450 3450 0
74 20250321 172900 1831131808 3450 3450 3450 3450 0
75 20250321 172800 1831131808 3450 3450 3450 3450 0
76 20250321 172700 1831131808 3450 3450 3450 3450 0
77 20250321 172600 1831131808 3450 3450 3450 3450 0
78 20250321 172500 1831131808 3450 3450 3450 3450 0
79 20250321 172400 1831131808 3450 3450 3450 3450 0
80 20250321 172300 1831131808 3450 3450 3450 3450 0
81 20250321 172200 1831131808 3450 3450 3450 3450 0
82 20250321 172100 1831131808 3450 3450 3450 3450 0
83 20250321 172000 1831131808 3450 3450 3450 3450 0
84 20250321 171900 1831131808 3450 3450 3450 3450 0
85 20250321 171800 1831131808 3450 3450 3450 3450 0
86 20250321 171700 1831131808 3450 3450 3450 3450 0
87 20250321 171600 1831131808 3450 3450 3450 3450 0
88 20250321 171500 1831131808 3450 3450 3450 3450 0
89 20250321 171400 1831131808 3450 3450 3450 3450 0
90 20250321 171300 1831131808 3450 3450 3450 3450 0
91 20250321 171200 1831131808 3450 3450 3450 3450 0
92 20250321 171100 1831131808 3450 3450 3450 3450 25703
93 20250321 171000 1831131808 3450 3450 3450 3450 0
94 20250321 170900 1831131808 3450 3450 3450 3450 0
95 20250321 170800 1831131808 3450 3450 3450 3450 0
96 20250321 170700 1831131808 3450 3450 3450 3450 0
97 20250321 170600 1831131808 3450 3450 3450 3450 0
98 20250321 170500 1831131808 3450 3450 3450 3450 0
99 20250321 170400 1831131808 3450 3450 3450 3450 0
100 20250321 170300 1831131808 3450 3450 3450 3450 0
101 20250321 170200 1831131808 3450 3450 3450 3450 0
102 20250321 170100 1831131808 3450 3450 3450 3450 0
103 20250321 170000 1831131808 3450 3450 3450 3450 0
104 20250321 165900 1831131808 3450 3450 3450 3450 0
105 20250321 165800 1831131808 3450 3450 3450 3450 0
106 20250321 165700 1831131808 3450 3450 3450 3450 0
107 20250321 165600 1831131808 3450 3450 3450 3450 0
108 20250321 165500 1831131808 3450 3450 3450 3450 0
109 20250321 165400 1831131808 3450 3450 3450 3450 0
110 20250321 165300 1831131808 3450 3450 3450 3450 0
111 20250321 165200 1831131808 3450 3450 3450 3450 0
112 20250321 165100 1831131808 3450 3450 3450 3450 0
113 20250321 165000 1831131808 3450 3450 3450 3450 0
114 20250321 164900 1831131808 3450 3450 3450 3450 0
115 20250321 164800 1831131808 3450 3450 3450 3450 0
116 20250321 164700 1831131808 3450 3450 3450 3450 0
117 20250321 164600 1831131808 3450 3450 3450 3450 0
118 20250321 164500 1831131808 3450 3450 3450 3450 0
119 20250321 164400 1831131808 3450 3450 3450 3450 0
120 20250321 164300 1831131808 3450 3450 3450 3450 0
121 20250321 164200 1831131808 3450 3450 3450 3450 0
122 20250321 164100 1831131808 3450 3450 3450 3450 25703
123 20250321 164000 1831131808 3450 3450 3450 3450 0
124 20250321 163900 1831131808 3450 3450 3450 3450 0
125 20250321 163800 1831131808 3450 3450 3450 3450 0
126 20250321 163700 1831131808 3450 3450 3450 3450 0
127 20250321 163600 1831131808 3450 3450 3450 3450 0
128 20250321 163500 1831131808 3450 3450 3450 3450 0
129 20250321 163400 1831131808 3450 3450 3450 3450 0
130 20250321 163300 1831131808 3450 3450 3450 3450 0
131 20250321 163200 1831131808 3450 3450 3450 3450 0
132 20250321 163100 1831131808 3450 3450 3450 3450 0
133 20250321 163000 1831131808 3450 3450 3450 3450 0
134 20250321 162900 1831131808 3450 3450 3450 3450 0
135 20250321 162800 1831131808 3450 3450 3450 3450 0
136 20250321 162700 1831131808 3450 3450 3450 3450 0
137 20250321 162600 1831131808 3450 3450 3450 3450 0
138 20250321 162500 1831131808 3450 3450 3450 3450 0
139 20250321 162400 1831131808 3450 3450 3450 3450 0
140 20250321 162300 1831131808 3450 3450 3450 3450 0
141 20250321 162200 1831131808 3450 3450 3450 3450 0
142 20250321 162100 1831131808 3450 3450 3450 3450 0
143 20250321 162000 1831131808 3450 3450 3450 3450 0
144 20250321 161900 1831131808 3450 3450 3450 3450 0
145 20250321 161800 1831131808 3450 3450 3450 3450 0
146 20250321 161700 1831131808 3450 3450 3450 3450 0
147 20250321 161600 1831131808 3450 3450 3450 3450 0
148 20250321 161500 1831131808 3450 3450 3450 3450 0
149 20250321 161400 1831131808 3450 3450 3450 3450 0
150 20250321 161300 1831131808 3450 3450 3450 3450 0
151 20250321 161200 1831131808 3450 3450 3450 3450 0
152 20250321 161100 1831131808 3450 3450 3450 3450 25703
153 20250321 161000 1831131808 3450 3450 3450 3450 0
154 20250321 160900 1831131808 3450 3450 3450 3450 0
155 20250321 160800 1831131808 3450 3450 3450 3450 0
156 20250321 160700 1831131808 3450 3450 3450 3450 0
157 20250321 160600 1831131808 3450 3450 3450 3450 0
158 20250321 160500 1831131808 3450 3450 3450 3450 0
159 20250321 160400 1831131808 3450 3450 3450 3450 0
160 20250321 160300 1831131808 3450 3450 3450 3450 0
161 20250321 160200 1831131808 3450 3450 3450 3450 0
162 20250321 160100 1831131808 3450 3450 3450 3450 0
163 20250321 160000 1831131808 3450 3450 3450 3450 0
164 20250321 155900 1831131808 3450 3450 3450 3450 0
165 20250321 155800 1831131808 3450 3450 3450 3450 0
166 20250321 155700 1831131808 3450 3450 3450 3450 0
167 20250321 155600 1831131808 3450 3450 3450 3450 0
168 20250321 155500 1831131808 3450 3450 3450 3450 0
169 20250321 155400 1831131808 3450 3450 3450 3450 0
170 20250321 155300 1831131808 3450 3450 3450 3450 0
171 20250321 155200 1831131808 3450 3450 3450 3450 0
172 20250321 155100 1831131808 3450 3450 3450 3450 0
173 20250321 155000 1831131808 3450 3450 3450 3450 0
174 20250321 154900 1831131808 3450 3450 3450 3450 0
175 20250321 154800 1831131808 3450 3450 3450 3450 0
176 20250321 154700 1831131808 3450 3450 3450 3450 0
177 20250321 154600 1831131808 3450 3450 3450 3450 0
178 20250321 154500 1831131808 3450 3450 3450 3450 0
179 20250321 154400 1831131808 3450 3450 3450 3450 0
180 20250321 154300 1831131808 3450 3450 3450 3450 0
181 20250321 154200 1831131808 3450 3450 3450 3450 0
182 20250321 154100 1831131808 3450 3450 3450 3450 25703
183 20250321 154000 1831131808 3450 3450 3450 3450 0
184 20250321 153900 1831131808 3450 3450 3450 3450 0
185 20250321 153800 1831131808 3450 3450 3450 3450 0
186 20250321 153700 1831131808 3450 3450 3450 3450 0
187 20250321 153600 1831131808 3450 3450 3450 3450 0
188 20250321 153500 1831131808 3450 3450 3450 3450 0
189 20250321 153400 1831131808 3450 3450 3450 3450 0
190 20250321 153300 1831131808 3450 3450 3450 3450 0
191 20250321 153200 1831131808 3450 3450 3450 3450 0
192 20250321 153100 1831131808 3450 3450 3450 3450 0
193 20250321 153000 1831131808 3450 3450 3450 3450 25703
194 20250321 152900 1742456458 3465 3465 3465 3465 0
195 20250321 152800 1742456458 3465 3465 3465 3465 0
196 20250321 152700 1742456458 3465 3465 3465 3465 0
197 20250321 152600 1742456458 3465 3465 3465 3465 0
198 20250321 152500 1742456458 3465 3465 3465 3465 0
199 20250321 152400 1742456458 3465 3465 3465 3465 0
200 20250321 152300 1742456458 3465 3465 3465 3465 0
201 20250321 152200 1742456458 3465 3465 3465 3465 0
202 20250321 152100 1742456458 3465 3465 3465 3465 0
203 20250321 152000 1742456458 3465 3465 3465 3465 0
204 20250321 151900 1742456458 3465 3460 3465 3455 1923
205 20250321 151800 1735805873 3460 3460 3460 3455 610
206 20250321 151700 1733698273 3460 3460 3460 3455 178
207 20250321 151600 1733082948 3460 3455 3460 3452 8307
208 20250321 151500 1704378206 3457 3457 3457 3455 90
209 20250321 151400 1704067248 3457 3460 3460 3455 177
210 20250321 151300 1703455428 3460 3460 3460 3455 976
211 20250321 151200 1700078473 3460 3460 3460 3460 72
212 20250321 151100 1699829353 3460 3455 3460 3455 1474
213 20250321 151000 1694736413 3455 3450 3455 3450 203
214 20250321 150900 1694035638 3450 3455 3455 3450 1039
215 20250321 150800 1690446898 3455 3455 3455 3450 233
216 20250321 150700 1689642358 3455 3450 3455 3445 60
217 20250321 150600 1689435423 3460 3455 3460 3455 1037
218 20250321 150500 1685852403 3455 3455 3455 3445 4120
219 20250321 150400 1671647263 3455 3455 3455 3450 906
220 20250321 150300 1668517038 3455 3450 3455 3450 91
221 20250321 150200 1668203083 3455 3455 3455 3450 1514
222 20250321 150100 1662979263 3450 3445 3450 3445 440
223 20250321 150000 1661461313 3445 3455 3455 3445 3
224 20250321 145900 1661450968 3445 3450 3452 3445 5503
225 20250321 145800 1642488778 3450 3450 3450 3450 1171
226 20250321 145700 1638448828 3450 3450 3450 3450 683
227 20250321 145600 1636092478 3450 3450 3450 3450 230
228 20250321 145500 1635298978 3445 3450 3450 3445 464
229 20250321 145400 1633698183 3455 3450 3455 3450 1417
230 20250321 145300 1628805888 3450 3455 3455 3450 1420
231 20250321 145200 1623906383 3450 3450 3450 3450 704
232 20250321 145100 1621477583 3455 3455 3455 3455 92
233 20250321 145000 1621159723 3455 3450 3455 3450 3700
234 20250321 144900 1608390118 3445 3445 3450 3445 254
235 20250321 144800 1607515068 3450 3450 3450 3450 36
236 20250321 144700 1607390868 3450 3445 3450 3445 1421
237 20250321 144600 1602491348 3450 3460 3460 3450 13165
238 20250321 144500 1557039513 3460 3460 3460 3460 1136
239 20250321 144400 1553108953 3460 3460 3460 3460 326
240 20250321 144300 1551980993 3460 3457 3460 3457 1048
241 20250321 144200 1548356113 3455 3455 3455 3455 20
242 20250321 144100 1548287013 3455 3460 3460 3455 1038
243 20250321 144000 1544700533 3460 3460 3460 3460 86
244 20250321 143900 1544402973 3465 3465 3465 3465 774
245 20250321 143800 1541721063 3460 3465 3465 3460 401
246 20250321 143700 1540333423 3465 3465 3465 3465 1
247 20250321 143600 1540329958 3460 3465 3470 3460 1167
248 20250321 143500 1536287108 3460 3470 3470 3460 693
249 20250321 143400 1533888608 3470 3465 3470 3465 51
250 20250321 143300 1533711888 3465 3465 3465 3465 200
251 20250321 143200 1533018888 3460 3460 3460 3460 3082
252 20250321 143100 1522355168 3460 3460 3460 3460 2080
253 20250321 143000 1515158368 3460 3460 3460 3460 138
254 20250321 142900 1514680888 3460 3460 3460 3460 49
255 20250321 142800 1514511348 3460 3460 3460 3460 1917
256 20250321 142700 1507878528 3460 3455 3460 3455 262
257 20250321 142600 1506972258 3460 3455 3460 3455 732
258 20250321 142500 1504442948 3455 3460 3460 3455 2001
259 20250321 142400 1497525388 3460 3460 3460 3460 1865
260 20250321 142300 1491072488 3465 3465 3465 3465 46
261 20250321 142200 1490913098 3465 3465 3465 3465 72
262 20250321 142100 1490663618 3465 3465 3465 3465 962
263 20250321 142000 1487330288 3470 3470 3470 3470 46
264 20250321 141900 1487170668 3460 3460 3460 3460 8
265 20250321 141800 1487142988 3465 3470 3470 3465 40
266 20250321 141700 1487004208 3470 3465 3470 3465 789
267 20250321 141600 1484270318 3465 3465 3465 3465 86
268 20250321 141500 1483972328 3465 3465 3465 3465 37
269 20250321 141400 1483844123 3465 3470 3470 3465 201
270 20250321 141300 1483147653 3465 3465 3465 3465 1081
271 20250321 141200 1479401988 3465 3460 3465 3460 2
272 20250321 141100 1479395063 3460 3465 3465 3460 1472
273 20250321 141000 1474300623 3470 3470 3470 3470 782
274 20250321 140900 1471587083 3470 3470 3470 3470 72
275 20250321 140800 1471337243 3470 3470 3470 3470 0
276 20250321 140700 1471337243 3470 3465 3470 3465 37
277 20250321 140600 1471208858 3470 3465 3470 3465 1060
278 20250321 140500 1467532362 3465 3467 3467 3465 190
279 20250321 140400 1466873868 3470 3470 3470 3470 0
280 20250321 140300 1466873868 3470 3465 3470 3465 543
281 20250321 140200 1464992368 3470 3465 3470 3465 429
282 20250321 140100 1463505828 3465 3462 3465 3462 384
283 20250321 140000 1462175565 3465 3465 3465 3465 628
284 20250321 135900 1459999545 3465 3465 3465 3465 426
285 20250321 135800 1458523455 3460 3460 3460 3460 147
286 20250321 135700 1458014835 3460 3460 3460 3460 86
287 20250321 135600 1457717275 3460 3460 3460 3460 9717
288 20250321 135500 1424096455 3460 3465 3465 3460 9457
289 20250321 135400 1391353215 3465 3465 3465 3465 1000
290 20250321 135300 1387888215 3470 3470 3470 3470 36
291 20250321 135200 1387763295 3470 3475 3475 3470 2797
292 20250321 135100 1378057525 3475 3475 3475 3475 952
293 20250321 135000 1374749325 3470 3475 3475 3470 1156
294 20250321 134900 1370734725 3475 3475 3475 3475 591
295 20250321 134800 1368681000 3475 3475 3475 3475 874
296 20250321 134700 1365643850 3475 3475 3475 3475 47
297 20250321 134600 1365480525 3475 3475 3475 3475 36
298 20250321 134500 1365355425 3475 3475 3475 3475 8
299 20250321 134400 1365327625 3475 3470 3475 3470 988
300 20250321 134300 1361894330 3475 3475 3475 3475 72
301 20250321 134200 1361644130 3475 3475 3475 3475 36
302 20250321 134100 1361519030 3470 3470 3470 3470 600
303 20250321 134000 1359437030 3470 3467 3470 3467 819
304 20250321 133900 1356595112 3467 3470 3470 3465 426
305 20250321 133800 1355117310 3470 3470 3470 3470 0
306 20250321 133700 1355117310 3470 3470 3470 3470 1071
307 20250321 133600 1351400940 3465 3465 3465 3465 20
308 20250321 133500 1351331640 3465 3465 3465 3465 11
309 20250321 133400 1351293525 3470 3475 3475 3470 1414
310 20250321 133300 1346386765 3475 3470 3475 3470 1823
311 20250321 133200 1340056840 3470 3470 3470 3470 1000
312 20250321 133100 1336586840 3470 3470 3470 3470 25
313 20250321 133000 1336500090 3470 3475 3475 3470 1036
314 20250321 132900 1332904810 3475 3470 3475 3470 1933
315 20250321 132800 1326192635 3470 3470 3470 3470 10
316 20250321 132700 1326157935 3470 3470 3470 3470 200
317 20250321 132600 1325463935 3475 3480 3480 3470 123
318 20250321 132500 1325036580 3475 3475 3475 3475 853
319 20250321 132400 1322072405 3470 3470 3470 3470 0
320 20250321 132300 1322072405 3470 3475 3480 3470 1081
321 20250321 132200 1318316130 3470 3470 3470 3470 0
322 20250321 132100 1318316130 3470 3470 3470 3470 1
323 20250321 132000 1318312660 3475 3480 3480 3475 139
324 20250321 131900 1317829455 3480 3475 3480 3475 76
325 20250321 131800 1317565155 3475 3470 3475 3470 921
326 20250321 131700 1314365180 3470 3475 3480 3470 39
327 20250321 131600 1314229485 3470 3480 3480 3470 38
328 20250321 131500 1314097255 3470 3470 3470 3470 1
329 20250321 131400 1314093785 3475 3475 3475 3475 1022
330 20250321 131300 1310542335 3470 3470 3470 3470 0
331 20250321 131200 1310542335 3470 3475 3475 3470 371
332 20250321 131100 1309253115 3480 3480 3480 3475 800
333 20250321 131000 1306469120 3475 3485 3485 3475 37
334 20250321 130900 1306340185 3475 3480 3480 3475 101
335 20250321 130800 1305988710 3485 3475 3485 3475 37
336 20250321 130700 1305859840 3480 3485 3485 3480 1054
337 20250321 130600 1302191740 3475 3485 3485 3475 101
338 20250321 130500 1301839765 3475 3475 3475 3475 0
339 20250321 130400 1301839765 3475 3480 3480 3475 73
340 20250321 130300 1301585730 3480 3480 3480 3480 783
341 20250321 130200 1298860890 3475 3475 3475 3475 1
342 20250321 130100 1298857415 3480 3475 3480 3475 156
343 20250321 130000 1298315135 3480 3480 3480 3475 1118
344 20250321 125900 1294425155 3475 3475 3475 3475 400
345 20250321 125800 1293035155 3475 3475 3475 3465 1473
346 20250321 125700 1287922190 3475 3475 3475 3475 1000
347 20250321 125600 1284447190 3475 3475 3475 3475 128
348 20250321 125500 1284002390 3475 3470 3475 3465 617
349 20250321 125400 1281862600 3475 3470 3475 3470 1620
350 20250321 125300 1276241100 3470 3480 3480 3470 702
351 20250321 125200 1273801565 3480 3480 3480 3480 1048
352 20250321 125100 1270154525 3475 3475 3475 3475 363
353 20250321 125000 1268893100 3475 3475 3475 3475 11
354 20250321 124900 1268854875 3470 3475 3475 3470 1032
355 20250321 124800 1265268680 3470 3480 3480 3470 10
356 20250321 124700 1265233890 3475 3475 3475 3475 716
357 20250321 124600 1262745790 3480 3480 3480 3480 648
358 20250321 124500 1260490750 3480 3485 3485 3480 1061
359 20250321 124400 1256793460 3485 3485 3485 3485 36
360 20250321 124300 1256668000 3485 3485 3485 3485 36
361 20250321 124200 1256542540 3485 3485 3485 3485 168
362 20250321 124100 1255957060 3485 3485 3485 3485 787
363 20250321 124000 1253214365 3485 3485 3485 3485 36
364 20250321 123900 1253088905 3485 3485 3485 3485 0
365 20250321 123800 1253088905 3485 3485 3485 3485 1096
366 20250321 123700 1249269345 3480 3480 3480 3480 0
367 20250321 123600 1249269345 3480 3485 3485 3480 1049
368 20250321 123500 1245613830 3485 3485 3485 3485 104
369 20250321 123400 1245251390 3485 3485 3485 3485 1587
370 20250321 123300 1239720695 3485 3485 3485 3485 0
371 20250321 123200 1239720695 3485 3485 3485 3485 61
372 20250321 123100 1239508110 3485 3485 3485 3485 37
373 20250321 123000 1239379165 3485 3485 3485 3485 986
374 20250321 122900 1235942955 3485 3485 3485 3485 0
375 20250321 122800 1235942955 3485 3485 3485 3485 46
376 20250321 122700 1235782645 3485 3485 3485 3485 36
377 20250321 122600 1235657185 3485 3485 3485 3480 858
378 20250321 122500 1232667060 3485 3485 3485 3485 537
379 20250321 122400 1230795615 3485 3485 3485 3485 100
380 20250321 122300 1230447115 3485 3485 3485 3485 1117
381 20250321 122200 1226554370 3480 3480 3485 3480 1075
382 20250321 122100 1222813365 3480 3480 3480 3480 1
383 20250321 122000 1222809885 3485 3485 3485 3485 0
384 20250321 121900 1222809885 3485 3485 3485 3485 835
385 20250321 121800 1219899910 3485 3485 3485 3480 143
386 20250321 121700 1219402055 3480 3485 3485 3480 49
387 20250321 121600 1219231350 3480 3480 3485 3480 12
388 20250321 121500 1219189585 3485 3485 3485 3485 49
389 20250321 121400 1219018820 3485 3485 3485 3485 136
390 20250321 121300 1218544860 3485 3485 3485 3485 0
391 20250321 121200 1218544860 3485 3485 3485 3480 1622
392 20250321 121100 1212896195 3485 3485 3490 3485 1178
393 20250321 121000 1208790860 3485 3485 3485 3485 0
394 20250321 120900 1208790860 3485 3485 3485 3485 46
395 20250321 120800 1208630550 3485 3485 3485 3485 922
396 20250321 120700 1205417380 3490 3485 3490 3485 420
397 20250321 120600 1203953675 3485 3490 3490 3485 1269
398 20250321 120500 1199531155 3490 3490 3490 3490 72
399 20250321 120400 1199279875 3490 3485 3490 3485 1026
400 20250321 120300 1195699885 3485 3485 3485 3485 150
401 20250321 120200 1195177135 3485 3490 3490 3485 127
402 20250321 120100 1194734360 3490 3490 3490 3490 933
403 20250321 120000 1191478190 3490 3490 3490 3490 0
404 20250321 115900 1191478190 3490 3490 3490 3490 72
405 20250321 115800 1191226910 3490 3485 3490 3485 320
406 20250321 115700 1190111610 3485 3485 3490 3485 1559
407 20250321 115600 1184676190 3485 3485 3485 3485 46
408 20250321 115500 1184515880 3485 3485 3485 3485 1036
409 20250321 115400 1180905420 3485 3485 3485 3485 72
410 20250321 115300 1180654500 3485 3485 3485 3485 1036
411 20250321 115200 1177044040 3485 3480 3485 3480 37
412 20250321 115100 1176915100 3485 3485 3485 3485 32
413 20250321 115000 1176803580 3480 3480 3480 3480 1022
414 20250321 114900 1173247020 3480 3480 3480 3480 36
415 20250321 114800 1173121740 3480 3480 3480 3480 36
416 20250321 114700 1172996460 3480 3480 3480 3480 0
417 20250321 114600 1172996460 3480 3480 3480 3480 426
418 20250321 114500 1171513980 3475 3480 3480 3475 4191
419 20250321 114400 1156929800 3480 3485 3485 3480 725
420 20250321 114300 1154406795 3475 3475 3475 3475 1
421 20250321 114200 1154403320 3480 3480 3480 3480 1716
422 20250321 114100 1148431640 3480 3475 3480 3475 340
423 20250321 114000 1147250135 3475 3475 3475 3475 1309
424 20250321 113900 1142701360 3480 3480 3480 3475 131
425 20250321 113800 1142245950 3465 3465 3475 3465 2053
426 20250321 113700 1135132155 3465 3475 3475 3465 4008
427 20250321 113600 1121230015 3480 3475 3480 3475 127
428 20250321 113500 1120788250 3470 3475 3480 3470 620
429 20250321 113400 1118636240 3480 3480 3480 3480 30
430 20250321 113300 1118531840 3480 3480 3480 3480 36
431 20250321 113200 1118406560 3480 3480 3480 3475 538
432 20250321 113100 1116535820 3485 3485 3485 3480 1172
433 20250321 113000 1112452550 3480 3485 3485 3480 996
434 20250321 112900 1108986465 3485 3480 3485 3480 1103
435 20250321 112800 1105148010 3480 3480 3480 3475 39
436 20250321 112700 1105012295 3480 3475 3480 3475 425
437 20250321 112600 1103535415 3475 3475 3480 3475 300
438 20250321 112500 1102492475 3480 3480 3480 3480 36
439 20250321 112400 1102367195 3480 3485 3485 3480 1089
440 20250321 112300 1098572260 3485 3485 3485 3480 44
441 20250321 112200 1098418935 3485 3485 3485 3480 931
442 20250321 112100 1095178800 3485 3485 3485 3485 38
443 20250321 112000 1095046370 3485 3480 3485 3480 1604
444 20250321 111900 1089464265 3480 3480 3480 3480 36
445 20250321 111800 1089338985 3480 3480 3480 3480 42
446 20250321 111700 1089192825 3480 3480 3480 3480 0
447 20250321 111600 1089192825 3480 3475 3480 3475 281
448 20250321 111500 1088216345 3480 3480 3480 3480 36
449 20250321 111400 1088091065 3480 3480 3480 3475 339
450 20250321 111300 1086911745 3480 3475 3480 3475 492
451 20250321 111200 1085201860 3475 3480 3480 3475 860
452 20250321 111100 1082213175 3480 3475 3480 3475 501
453 20250321 111000 1080472195 3480 3480 3480 3475 282
454 20250321 110900 1079492050 3475 3480 3480 3475 1163
455 20250321 110800 1075445310 3480 3480 3480 3480 36
456 20250321 110700 1075320030 3480 3480 3480 3480 0
457 20250321 110600 1075320030 3480 3480 3480 3480 38
458 20250321 110500 1075187790 3480 3480 3480 3480 796
459 20250321 110400 1072417710 3480 3480 3480 3480 1
460 20250321 110300 1072414230 3470 3470 3480 3470 3348
461 20250321 110200 1060785160 3470 3470 3475 3470 903
462 20250321 110100 1057651375 3470 3470 3475 3470 2286
463 20250321 110000 1049718945 3465 3465 3470 3465 927
464 20250321 105900 1046506740 3470 3465 3470 3465 88
465 20250321 105800 1046201635 3465 3465 3470 3465 967
466 20250321 105700 1042847085 3465 3465 3465 3465 2033
467 20250321 105600 1035802740 3465 3465 3465 3465 73
468 20250321 105500 1035549795 3465 3460 3465 3460 993
469 20250321 105400 1032111550 3460 3455 3460 3455 151
470 20250321 105300 1031589095 3460 3460 3460 3460 203
471 20250321 105200 1030886715 3460 3460 3460 3460 69
472 20250321 105100 1030647975 3460 3460 3460 3455 1169
473 20250321 105000 1026603240 3460 3460 3460 3460 511
474 20250321 104900 1024835180 3455 3455 3460 3455 8801
475 20250321 104800 994386395 3455 3455 3455 3455 101
476 20250321 104700 994037440 3455 3455 3455 3455 2592
477 20250321 104600 985082080 3455 3455 3455 3455 85
478 20250321 104500 984788405 3455 3460 3460 3455 5119
479 20250321 104400 967101900 3460 3460 3460 3460 1
480 20250321 104300 967098440 3460 3460 3460 3460 737
481 20250321 104200 964548420 3455 3455 3455 3455 0
482 20250321 104100 964548420 3455 3455 3455 3455 400
483 20250321 104000 963166420 3460 3460 3460 3460 87
484 20250321 103900 962865400 3460 3460 3460 3455 1227
485 20250321 103800 958620630 3455 3455 3455 3455 1000
486 20250321 103700 955165630 3460 3460 3460 3460 2132
487 20250321 103600 947788910 3460 3460 3460 3460 927
488 20250321 103500 944581490 3460 3455 3460 3455 505
489 20250321 103400 942836690 3460 3460 3460 3460 735
490 20250321 103300 940293590 3460 3460 3460 3460 63
491 20250321 103200 940075610 3460 3460 3460 3460 1363
492 20250321 103100 935359630 3460 3460 3460 3460 6
493 20250321 103000 935338870 3460 3460 3460 3455 932
494 20250321 102900 932114880 3460 3460 3460 3460 181
495 20250321 102800 931488620 3460 3460 3460 3455 858
496 20250321 102700 928520250 3460 3460 3460 3460 74
497 20250321 102600 928264210 3460 3455 3460 3455 431
498 20250321 102500 926775100 3460 3460 3460 3460 1670
499 20250321 102400 920996900 3460 3455 3460 3455 275
500 20250321 102300 920046405 3460 3460 3460 3460 38
501 20250321 102200 919914925 3455 3460 3460 3455 10
502 20250321 102100 919880330 3460 3460 3460 3455 912
503 20250321 102000 916725055 3460 3455 3460 3455 381
504 20250321 101900 915408345 3455 3460 3460 3455 167
505 20250321 101800 914831130 3460 3460 3460 3455 20
506 20250321 101700 914761935 3460 3445 3460 3445 1691
507 20250321 101600 908923435 3450 3450 3450 3450 36
508 20250321 101500 908799235 3450 3450 3450 3450 447
509 20250321 101400 907257085 3455 3450 3455 3450 1390
510 20250321 101300 902461345 3450 3450 3450 3450 87
511 20250321 101200 902161195 3450 3445 3450 3445 343
512 20250321 101100 900979510 3445 3445 3445 3445 41
513 20250321 101000 900838265 3445 3445 3445 3445 3343
514 20250321 100900 889321630 3445 3445 3445 3440 224
515 20250321 100800 888550450 3445 3445 3445 3445 13
516 20250321 100700 888505665 3445 3445 3445 3445 7
517 20250321 100600 888481550 3440 3440 3440 3440 900
518 20250321 100500 885385550 3440 3440 3440 3440 16
519 20250321 100400 885330510 3440 3440 3440 3440 4673
520 20250321 100300 869255390 3440 3445 3445 3440 3101
521 20250321 100200 858576445 3440 3440 3440 3435 5359
522 20250321 100100 840163975 3440 3440 3440 3440 2497
523 20250321 100000 831574295 3445 3445 3445 3445 350
524 20250321 095900 830368545 3445 3440 3445 3440 1160
525 20250321 095800 826373850 3445 3440 3445 3440 349
526 20250321 095700 825173100 3445 3445 3445 3440 151
527 20250321 095600 824652910 3445 3440 3445 3440 1101
528 20250321 095500 820865455 3440 3440 3440 3440 1095
529 20250321 095400 817098655 3440 3435 3440 3435 717
530 20250321 095300 814635580 3435 3435 3435 3435 103
531 20250321 095200 814281775 3440 3440 3440 3440 181
532 20250321 095100 813659135 3440 3445 3445 3440 801
533 20250321 095000 810903690 3445 3440 3445 3440 39
534 20250321 094900 810769340 3440 3445 3445 3440 783
535 20250321 094800 808075650 3445 3445 3445 3445 958
536 20250321 094700 804775340 3445 3445 3445 3440 781
537 20250321 094600 802086340 3445 3445 3445 3445 67
538 20250321 094500 801855525 3440 3445 3445 3440 969
539 20250321 094400 798521895 3445 3445 3445 3445 1351
540 20250321 094300 793867700 3445 3445 3445 3445 514
541 20250321 094200 792096970 3445 3440 3445 3440 51
542 20250321 094100 791921525 3440 3445 3445 3440 575
543 20250321 094000 789942900 3445 3440 3445 3430 1486
544 20250321 093900 784828840 3440 3442 3445 3430 4190
545 20250321 093800 770430088 3442 3442 3445 3442 1066
546 20250321 093700 766760826 3440 3437 3440 3435 5059
547 20250321 093600 749369618 3437 3440 3440 3435 1386
548 20250321 093500 744606106 3440 3440 3440 3430 75
549 20250321 093400 744348116 3440 3440 3440 3430 1735
550 20250321 093300 738391686 3440 3430 3440 3430 1050
551 20250321 093200 734785021 3430 3435 3435 3425 3749
552 20250321 093100 721933891 3435 3435 3435 3425 5603
553 20250321 093000 702738991 3430 3435 3435 3430 134
554 20250321 092900 702278831 3435 3430 3435 3430 799
555 20250321 092800 699538256 3430 3432 3432 3430 2319
556 20250321 092700 691584064 3430 3430 3432 3430 214
557 20250321 092600 690850018 3435 3435 3435 3430 2266
558 20250321 092500 683069863 3430 3430 3430 3425 2362
559 20250321 092400 674968708 3430 3430 3430 3425 1888
560 20250321 092300 668493718 3430 3430 3430 3425 28142
561 20250321 092200 571977533 3430 3440 3440 3430 8314
562 20250321 092100 543417753 3440 3435 3440 3435 615
563 20250321 092000 541304250 3435 3437 3437 3435 1556
564 20250321 091900 535959318 3435 3435 3440 3435 10968
565 20250321 091800 498283008 3430 3435 3440 3430 22842
566 20250321 091700 419817878 3435 3440 3445 3435 3299
567 20250321 091600 408484383 3440 3440 3445 3440 6829
568 20250321 091500 384991758 3445 3450 3450 3445 945
569 20250321 091400 381731538 3450 3445 3450 3440 5436
570 20250321 091300 363021408 3445 3440 3445 3435 2727
571 20250321 091200 353641018 3440 3455 3455 3440 5252
572 20250321 091100 335574048 3455 3445 3455 3437 13251
573 20250321 091000 289949235 3440 3445 3455 3435 8903
574 20250321 090900 259318285 3445 3455 3455 3445 1176
575 20250321 090800 255265920 3440 3445 3445 3440 1492
576 20250321 090700 250125990 3445 3455 3455 3440 2520
577 20250321 090600 241447790 3450 3445 3450 3440 8878
578 20250321 090500 210895430 3445 3450 3455 3445 7905
579 20250321 090400 183637555 3450 3445 3460 3445 6404
580 20250321 090300 161528315 3440 3450 3450 3440 25656
581 20250321 090200 73071870 3450 3460 3460 3450 7072
582 20250321 090100 48637075 3460 3460 3465 3455 4634
583 20250321 090000 32612980 3460 3455 3460 3455 9436

1
003530/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250319,205720,214547775,718991400,749844473625,0.10
20250318,205570,214547775,714355750,745553518125,0.10
20250317,204351,214547775,712163235,747698995875,0.10
20250314,206745,214547775,710169075,736971607125,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250319 205720 214547775 718991400 749844473625 0.10
3 20250318 205570 214547775 714355750 745553518125 0.10
4 20250317 204351 214547775 712163235 747698995875 0.10
5 20250314 206745 214547775 710169075 736971607125 0.10