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

587
005290/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,184500,28863854375,31800,31800,31800,31800,16518
20250321,184400,28863854375,31800,31800,31800,31800,0
20250321,184300,28863854375,31800,31800,31800,31800,0
20250321,184200,28863854375,31800,31800,31800,31800,0
20250321,184100,28863854375,31800,31800,31800,31800,0
20250321,184000,28863854375,31800,31800,31800,31800,0
20250321,183900,28863854375,31800,31800,31800,31800,0
20250321,183800,28863854375,31800,31800,31800,31800,0
20250321,183700,28863854375,31800,31800,31800,31800,0
20250321,183600,28863854375,31800,31800,31800,31800,0
20250321,183500,28863854375,31800,31800,31800,31800,0
20250321,183400,28863854375,31800,31800,31800,31800,0
20250321,183300,28863854375,31800,31800,31800,31800,0
20250321,183200,28863854375,31800,31800,31800,31800,0
20250321,183100,28863854375,31800,31800,31800,31800,0
20250321,183000,28863854375,31800,31800,31800,31800,0
20250321,182900,28863854375,31800,31800,31800,31800,0
20250321,182800,28863854375,31800,31800,31800,31800,0
20250321,182700,28863854375,31800,31800,31800,31800,0
20250321,182600,28863854375,31800,31800,31800,31800,0
20250321,182500,28863854375,31800,31800,31800,31800,0
20250321,182400,28863854375,31800,31800,31800,31800,0
20250321,182300,28863854375,31800,31800,31800,31800,0
20250321,182200,28863854375,31800,31800,31800,31800,0
20250321,182100,28863854375,31800,31800,31800,31800,0
20250321,182000,28863854375,31800,31800,31800,31800,0
20250321,181900,28863854375,31800,31800,31800,31800,0
20250321,181800,28863854375,31800,31800,31800,31800,0
20250321,181700,28863854375,31800,31800,31800,31800,0
20250321,181600,28863854375,31800,31800,31800,31800,0
20250321,181500,28863854375,31800,31800,31800,31800,16518
20250321,181400,28863854375,31800,31800,31800,31800,0
20250321,181300,28863854375,31800,31800,31800,31800,0
20250321,181200,28863854375,31800,31800,31800,31800,0
20250321,181100,28863854375,31800,31800,31800,31800,0
20250321,181000,28863854375,31800,31800,31800,31800,0
20250321,180900,28863854375,31800,31800,31800,31800,0
20250321,180800,28863854375,31800,31800,31800,31800,0
20250321,180700,28863854375,31800,31800,31800,31800,0
20250321,180600,28863854375,31800,31800,31800,31800,0
20250321,180500,28863854375,31800,31800,31800,31800,0
20250321,180400,28863854375,31800,31800,31800,31800,0
20250321,180300,28863854375,31800,31800,31800,31800,0
20250321,180200,28863854375,31800,31800,31800,31800,0
20250321,180100,28863854375,31800,31800,31800,31800,0
20250321,180000,28863854375,31800,31800,31800,31800,0
20250321,175900,28863854375,31800,31800,31800,31800,0
20250321,175800,28863854375,31800,31800,31800,31800,0
20250321,175700,28863854375,31800,31800,31800,31800,0
20250321,175600,28863854375,31800,31800,31800,31800,0
20250321,175500,28863854375,31800,31800,31800,31800,0
20250321,175400,28863854375,31800,31800,31800,31800,0
20250321,175300,28863854375,31800,31800,31800,31800,0
20250321,175200,28863854375,31800,31800,31800,31800,0
20250321,175100,28863854375,31800,31800,31800,31800,0
20250321,175000,28863854375,31800,31800,31800,31800,0
20250321,174900,28863854375,31800,31800,31800,31800,0
20250321,174800,28863854375,31800,31800,31800,31800,0
20250321,174700,28863854375,31800,31800,31800,31800,0
20250321,174600,28863854375,31800,31800,31800,31800,0
20250321,174500,28863854375,31800,31800,31800,31800,16518
20250321,174400,28863854375,31800,31800,31800,31800,0
20250321,174300,28863854375,31800,31800,31800,31800,0
20250321,174200,28863854375,31800,31800,31800,31800,0
20250321,174100,28863854375,31800,31800,31800,31800,0
20250321,174000,28863854375,31800,31800,31800,31800,0
20250321,173900,28863854375,31800,31800,31800,31800,0
20250321,173800,28863854375,31800,31800,31800,31800,0
20250321,173700,28863854375,31800,31800,31800,31800,0
20250321,173600,28863854375,31800,31800,31800,31800,0
20250321,173500,28863854375,31800,31800,31800,31800,0
20250321,173400,28863854375,31800,31800,31800,31800,0
20250321,173300,28863854375,31800,31800,31800,31800,0
20250321,173200,28863854375,31800,31800,31800,31800,0
20250321,173100,28863854375,31800,31800,31800,31800,0
20250321,173000,28863854375,31800,31800,31800,31800,0
20250321,172900,28863854375,31800,31800,31800,31800,0
20250321,172800,28863854375,31800,31800,31800,31800,0
20250321,172700,28863854375,31800,31800,31800,31800,0
20250321,172600,28863854375,31800,31800,31800,31800,0
20250321,172500,28863854375,31800,31800,31800,31800,0
20250321,172400,28863854375,31800,31800,31800,31800,0
20250321,172300,28863854375,31800,31800,31800,31800,0
20250321,172200,28863854375,31800,31800,31800,31800,0
20250321,172100,28863854375,31800,31800,31800,31800,0
20250321,172000,28863854375,31800,31800,31800,31800,0
20250321,171900,28863854375,31800,31800,31800,31800,0
20250321,171800,28863854375,31800,31800,31800,31800,0
20250321,171700,28863854375,31800,31800,31800,31800,0
20250321,171600,28863854375,31800,31800,31800,31800,0
20250321,171500,28863854375,31800,31800,31800,31800,16518
20250321,171400,28863854375,31800,31800,31800,31800,0
20250321,171300,28863854375,31800,31800,31800,31800,0
20250321,171200,28863854375,31800,31800,31800,31800,0
20250321,171100,28863854375,31800,31800,31800,31800,0
20250321,171000,28863854375,31800,31800,31800,31800,0
20250321,170900,28863854375,31800,31800,31800,31800,0
20250321,170800,28863854375,31800,31800,31800,31800,0
20250321,170700,28863854375,31800,31800,31800,31800,0
20250321,170600,28863854375,31800,31800,31800,31800,0
20250321,170500,28863854375,31800,31800,31800,31800,0
20250321,170400,28863854375,31800,31800,31800,31800,0
20250321,170300,28863854375,31800,31800,31800,31800,0
20250321,170200,28863854375,31800,31800,31800,31800,0
20250321,170100,28863854375,31800,31800,31800,31800,0
20250321,170000,28863854375,31800,31800,31800,31800,0
20250321,165900,28863854375,31800,31800,31800,31800,0
20250321,165800,28863854375,31800,31800,31800,31800,0
20250321,165700,28863854375,31800,31800,31800,31800,0
20250321,165600,28863854375,31800,31800,31800,31800,0
20250321,165500,28863854375,31800,31800,31800,31800,0
20250321,165400,28863854375,31800,31800,31800,31800,0
20250321,165300,28863854375,31800,31800,31800,31800,0
20250321,165200,28863854375,31800,31800,31800,31800,0
20250321,165100,28863854375,31800,31800,31800,31800,0
20250321,165000,28863854375,31800,31800,31800,31800,0
20250321,164900,28863854375,31800,31800,31800,31800,0
20250321,164800,28863854375,31800,31800,31800,31800,0
20250321,164700,28863854375,31800,31800,31800,31800,0
20250321,164600,28863854375,31800,31800,31800,31800,0
20250321,164500,28863854375,31800,31800,31800,31800,16518
20250321,164400,28863854375,31800,31800,31800,31800,0
20250321,164300,28863854375,31800,31800,31800,31800,0
20250321,164200,28863854375,31800,31800,31800,31800,0
20250321,164100,28863854375,31800,31800,31800,31800,0
20250321,164000,28863854375,31800,31800,31800,31800,0
20250321,163900,28863854375,31800,31800,31800,31800,0
20250321,163800,28863854375,31800,31800,31800,31800,0
20250321,163700,28863854375,31800,31800,31800,31800,0
20250321,163600,28863854375,31800,31800,31800,31800,0
20250321,163500,28863854375,31800,31800,31800,31800,0
20250321,163400,28863854375,31800,31800,31800,31800,0
20250321,163300,28863854375,31800,31800,31800,31800,0
20250321,163200,28863854375,31800,31800,31800,31800,0
20250321,163100,28863854375,31800,31800,31800,31800,0
20250321,163000,28863854375,31800,31800,31800,31800,0
20250321,162900,28863854375,31800,31800,31800,31800,0
20250321,162800,28863854375,31800,31800,31800,31800,0
20250321,162700,28863854375,31800,31800,31800,31800,0
20250321,162600,28863854375,31800,31800,31800,31800,0
20250321,162500,28863854375,31800,31800,31800,31800,0
20250321,162400,28863854375,31800,31800,31800,31800,0
20250321,162300,28863854375,31800,31800,31800,31800,0
20250321,162200,28863854375,31800,31800,31800,31800,0
20250321,162100,28863854375,31800,31800,31800,31800,0
20250321,162000,28863854375,31800,31800,31800,31800,0
20250321,161900,28863854375,31800,31800,31800,31800,0
20250321,161800,28863854375,31800,31800,31800,31800,0
20250321,161700,28863854375,31800,31800,31800,31800,0
20250321,161600,28863854375,31800,31800,31800,31800,0
20250321,161500,28863854375,31800,31800,31800,31800,16518
20250321,161400,28863854375,31800,31800,31800,31800,0
20250321,161300,28863854375,31800,31800,31800,31800,0
20250321,161200,28863854375,31800,31800,31800,31800,0
20250321,161100,28863854375,31800,31800,31800,31800,0
20250321,161000,28863854375,31800,31800,31800,31800,0
20250321,160900,28863854375,31800,31800,31800,31800,0
20250321,160800,28863854375,31800,31800,31800,31800,0
20250321,160700,28863854375,31800,31800,31800,31800,0
20250321,160600,28863854375,31800,31800,31800,31800,0
20250321,160500,28863854375,31800,31800,31800,31800,0
20250321,160400,28863854375,31800,31800,31800,31800,0
20250321,160300,28863854375,31800,31800,31800,31800,0
20250321,160200,28863854375,31800,31800,31800,31800,0
20250321,160100,28863854375,31800,31800,31800,31800,0
20250321,160000,28863854375,31800,31800,31800,31800,0
20250321,155900,28863854375,31800,31800,31800,31800,0
20250321,155800,28863854375,31800,31800,31800,31800,0
20250321,155700,28863854375,31800,31800,31800,31800,0
20250321,155600,28863854375,31800,31800,31800,31800,0
20250321,155500,28863854375,31800,31800,31800,31800,0
20250321,155400,28863854375,31800,31800,31800,31800,0
20250321,155300,28863854375,31800,31800,31800,31800,0
20250321,155200,28863854375,31800,31800,31800,31800,0
20250321,155100,28863854375,31800,31800,31800,31800,0
20250321,155000,28863854375,31800,31800,31800,31800,0
20250321,154900,28863854375,31800,31800,31800,31800,0
20250321,154800,28863854375,31800,31800,31800,31800,0
20250321,154700,28863854375,31800,31800,31800,31800,0
20250321,154600,28863854375,31800,31800,31800,31800,0
20250321,154500,28863854375,31800,31800,31800,31800,16518
20250321,154400,28863854375,31800,31800,31800,31800,0
20250321,154300,28863854375,31800,31800,31800,31800,0
20250321,154200,28863854375,31800,31800,31800,31800,0
20250321,154100,28863854375,31800,31800,31800,31800,0
20250321,154000,28863854375,31800,31800,31800,31800,0
20250321,153900,28863854375,31800,31800,31800,31800,0
20250321,153800,28863854375,31800,31800,31800,31800,0
20250321,153700,28863854375,31800,31800,31800,31800,0
20250321,153600,28863854375,31800,31800,31800,31800,0
20250321,153500,28863854375,31800,31800,31800,31800,0
20250321,153400,28863854375,31800,31800,31800,31800,0
20250321,153300,28863854375,31800,31800,31800,31800,0
20250321,153200,28863854375,31800,31800,31800,31800,0
20250321,153100,28863854375,31800,31800,31800,31800,0
20250321,153000,28863854375,31800,31800,31800,31800,16518
20250321,152900,28338581975,31800,31800,31800,31800,0
20250321,152800,28338581975,31800,31800,31800,31800,0
20250321,152700,28338581975,31800,31800,31800,31800,0
20250321,152600,28338581975,31800,31800,31800,31800,0
20250321,152500,28338581975,31800,31800,31800,31800,0
20250321,152400,28338581975,31800,31800,31800,31800,0
20250321,152300,28338581975,31800,31800,31800,31800,0
20250321,152200,28338581975,31800,31800,31800,31800,0
20250321,152100,28338581975,31800,31800,31800,31800,0
20250321,152000,28338581975,31800,31800,31800,31800,0
20250321,151900,28338581975,31800,31900,31950,31700,20393
20250321,151800,27691703275,31900,31900,31950,31850,1274
20250321,151700,27651062475,31900,31950,31950,31850,1754
20250321,151600,27595140675,31950,31900,31950,31900,3697
20250321,151500,27477139275,31900,31900,31950,31850,4727
20250321,151400,27326338825,31850,31850,31900,31850,1306
20250321,151300,27284719375,31850,31825,31900,31825,512
20250321,151200,27268409750,31850,31850,31850,31800,849
20250321,151100,27241370600,31850,31850,31850,31800,678
20250321,151000,27219778800,31850,31850,31850,31800,861
20250321,150900,27192377400,31850,31800,31850,31800,269
20250321,150800,27183812600,31850,31800,31850,31800,578
20250321,150700,27165419600,31800,31750,31800,31750,2221
20250321,150600,27094803000,31750,31750,31800,31700,1449
20250321,150500,27048799100,31750,31800,31800,31700,3554
20250321,150400,26935922250,31850,31850,31850,31800,1360
20250321,150300,26892665350,31800,31850,31850,31800,404
20250321,150200,26879803800,31850,31850,31850,31800,660
20250321,150100,26858784800,31850,31850,31850,31800,380
20250321,150000,26846693100,31850,31750,31850,31750,356
20250321,145900,26835367650,31800,31800,31800,31750,560
20250321,145800,26817561525,31800,31700,31800,31700,2414
20250321,145700,26740917750,31750,31800,31800,31725,1453
20250321,145600,26694782825,31800,31800,31800,31750,1935
20250321,145500,26633303475,31750,31750,31800,31750,1999
20250321,145400,26569747525,31800,31750,31800,31700,1725
20250321,145300,26514980775,31750,31700,31750,31700,956
20250321,145200,26484632325,31700,31700,31750,31650,3254
20250321,145100,26381476025,31650,31750,31750,31650,616
20250321,145000,26361968450,31700,31725,31750,31700,5226
20250321,144900,26196294275,31750,31700,31750,31700,502
20250321,144800,26180367825,31700,31750,31750,31700,1376
20250321,144700,26136735725,31750,31750,31750,31700,1182
20250321,144600,26099220475,31750,31750,31750,31700,5152
20250321,144500,25935662750,31750,31750,31800,31750,1856
20250321,144400,25876726650,31750,31800,31800,31750,629
20250321,144300,25856746550,31750,31800,31850,31750,4814
20250321,144200,25703662250,31850,31850,31850,31800,664
20250321,144100,25682534250,31800,31850,31850,31800,1878
20250321,144000,25622721200,31900,31900,31900,31850,414
20250321,143900,25609527500,31850,31900,31900,31850,405
20250321,143800,25596610800,31900,31850,31900,31850,246
20250321,143700,25588767900,31900,31900,31900,31850,289
20250321,143600,25579552725,31850,31900,31900,31850,875
20250321,143500,25551653325,31900,31900,31900,31850,201
20250321,143400,25545245700,31900,31900,31900,31850,455
20250321,143300,25530732700,31950,31900,31950,31850,378
20250321,143200,25518674850,31900,31900,31900,31850,204
20250321,143100,25512172200,31900,31900,31900,31850,665
20250321,143000,25490958900,31900,31825,31900,31800,6629
20250321,142900,25280134175,31850,31875,31900,31800,4238
20250321,142800,25145144975,31900,31900,31900,31850,4540
20250321,142700,25000321075,31900,31900,31900,31850,310
20250321,142600,24990436875,31900,31900,31900,31850,627
20250321,142500,24970441875,31900,31900,31900,31850,4570
20250321,142400,24824683000,31950,31900,31950,31900,334
20250321,142300,24814019700,31950,31950,32000,31950,684
20250321,142200,24792160150,31950,32000,32000,31950,582
20250321,142100,24773552450,32000,32000,32000,31950,1004
20250321,142000,24741448350,32000,31950,32000,31950,3255
20250321,141900,24637369400,31950,31900,31950,31900,497
20250321,141800,24621494050,31900,31950,31950,31900,567
20250321,141700,24603383800,31950,31950,31950,31900,241
20250321,141600,24595686600,31950,31950,31950,31900,287
20250321,141500,24586520900,31950,31950,31950,31900,563
20250321,141400,24568538850,31900,31950,31950,31900,300
20250321,141300,24558958150,31950,31950,31950,31900,629
20250321,141200,24538866150,31950,31900,31950,31850,2163
20250321,141100,24469881600,31850,31850,31900,31850,521
20250321,141000,24453280425,31900,31850,31900,31800,1158
20250321,140900,24416412275,31850,31850,31900,31800,1616
20250321,140800,24364936875,31900,31850,31900,31850,250
20250321,140700,24356966775,31850,31900,31950,31850,2362
20250321,140600,24281721025,31950,31950,31950,31850,273
20250321,140500,24273006550,31900,31900,31950,31850,831
20250321,140400,24246497150,31900,31850,31900,31850,450
20250321,140300,24232157700,31900,31850,31900,31850,4777
20250321,140200,24080001575,31850,31850,31900,31850,1632
20250321,140100,24027979300,31900,31900,31950,31850,932
20250321,140000,23998248700,31900,32000,32000,31850,9628
20250321,135900,23690951700,32000,32000,32000,31950,805
20250321,135800,23665216075,32000,32000,32000,31950,1235
20250321,135700,23625743175,32000,32050,32050,31950,1500
20250321,135600,23577753075,32050,32000,32050,31950,2124
20250321,135500,23509776775,31950,32050,32050,31950,4552
20250321,135400,23364101625,32000,32100,32100,32000,4121
20250321,135300,23232044375,32100,32100,32100,32050,354
20250321,135200,23220682700,32100,32100,32100,32050,842
20250321,135100,23193668650,32100,32100,32100,32050,509
20250321,135000,23177335750,32050,32050,32100,32050,527
20250321,134900,23160421550,32100,32100,32100,32050,636
20250321,134800,23140013250,32050,32100,32100,32050,2348
20250321,134700,23064743300,32100,32100,32100,32050,704
20250321,134600,23042146250,32100,32100,32100,32050,543
20250321,134500,23024722000,32100,32100,32150,32050,662
20250321,134400,23003470600,32100,32100,32100,32050,1288
20250321,134300,22962154850,32100,32100,32100,32050,543
20250321,134200,22944727150,32100,32100,32100,32050,566
20250321,134100,22926561900,32100,32050,32100,32000,900
20250321,134000,22897697200,32050,32100,32100,32050,476
20250321,133900,22882429550,32050,32050,32100,32000,961
20250321,133800,22851602950,32100,32100,32100,32050,497
20250321,133700,22835661050,32050,32100,32100,32000,2927
20250321,133600,22741878250,32100,32100,32100,32050,628
20250321,133500,22721723000,32100,32150,32150,32050,483
20250321,133400,22706213950,32100,32150,32150,32050,892
20250321,133300,22677557700,32150,32100,32150,32050,597
20250321,133200,22658388200,32150,32100,32150,32050,614
20250321,133100,22638678050,32100,32150,32150,32050,980
20250321,133000,22607225550,32150,32150,32150,32100,476
20250321,132900,22591930600,32150,32100,32150,32100,847
20250321,132800,22564731150,32150,32150,32150,32100,798
20250321,132700,22539079950,32100,32150,32150,32100,406
20250321,132600,22526030550,32150,32150,32150,32100,1158
20250321,132500,22488813300,32150,32100,32150,32050,348
20250321,132400,22477630350,32050,32150,32150,32050,459
20250321,132300,22462892450,32150,32100,32150,32050,817
20250321,132200,22436671550,32100,32100,32100,32050,1154
20250321,132100,22399636400,32100,32100,32100,32050,1467
20250321,132000,22352591750,32100,32100,32100,32050,839
20250321,131900,22325677900,32100,32100,32100,32050,434
20250321,131800,22311753200,32050,32050,32100,32000,2451
20250321,131700,22233256000,32050,32050,32050,32000,599
20250321,131600,22214066900,32050,32000,32050,32000,742
20250321,131500,22190290100,32000,32100,32100,32000,746
20250321,131400,22166387500,32100,32050,32100,32050,473
20250321,131300,22151212300,32050,32100,32100,32050,2889
20250321,131200,22058594300,32100,32050,32100,32000,1809
20250321,131100,22000611750,32050,32050,32050,32000,448
20250321,131000,21986262600,32050,32100,32100,32000,527
20250321,130900,21969373250,32100,32100,32100,32000,1274
20250321,130800,21928533050,32100,32050,32100,32050,343
20250321,130700,21917525900,32050,32100,32100,32000,769
20250321,130600,21892897150,32100,32050,32100,32000,1899
20250321,130500,21832057850,32050,32100,32100,32000,683
20250321,130400,21810170800,32000,32050,32100,32000,738
20250321,130300,21786527150,32050,32100,32100,32000,320
20250321,130200,21776267425,32100,32050,32100,32000,759
20250321,130100,21751924050,32000,32000,32050,32000,368
20250321,130000,21740131250,32050,32050,32050,32000,885
20250321,125900,21711788950,32050,32050,32050,32000,2766
20250321,125800,21623263350,32050,32050,32050,32000,442
20250321,125700,21609104950,32050,32000,32050,32000,652
20250321,125600,21588214350,32050,32050,32050,32000,487
20250321,125500,21572616750,32050,32000,32050,32000,1825
20250321,125400,21514189750,32100,32050,32100,32000,2066
20250321,125300,21448044900,32100,32050,32100,32000,755
20250321,125200,21423851250,32050,32050,32100,32000,791
20250321,125100,21398493800,32100,32150,32150,32000,2964
20250321,125000,21303501400,32150,32150,32150,32050,1756
20250321,124900,21247159550,32150,32100,32150,32050,639
20250321,124800,21226631775,32100,32150,32150,32050,724
20250321,124700,21203390975,32150,32150,32150,32100,493
20250321,124600,21187542475,32150,32150,32150,32100,320
20250321,124500,21177256375,32150,32150,32150,32100,354
20250321,124400,21165880725,32150,32150,32150,32100,585
20250321,124300,21147076175,32150,32100,32150,32050,301
20250321,124200,21137408625,32100,32150,32150,32050,785
20250321,124100,21112193225,32150,32100,32150,32050,876
20250321,124000,21084049225,32150,32150,32150,32100,408
20250321,123900,21070944125,32150,32150,32150,32100,503
20250321,123800,21054777775,32100,32100,32150,32100,398
20250321,123700,21041992225,32100,32100,32150,32100,366
20250321,123600,21030233775,32100,32100,32100,32050,746
20250321,123500,21006291325,32100,32100,32100,32050,816
20250321,123400,20980119475,32100,32125,32125,32050,1979
20250321,123300,20916600950,32125,32150,32200,32100,463
20250321,123200,20901719925,32150,32150,32200,32100,785
20250321,123100,20876480075,32100,32150,32150,32100,652
20250321,123000,20855524075,32150,32100,32150,32100,1307
20250321,122900,20813551925,32150,32150,32200,32100,563
20250321,122800,20795452025,32150,32100,32150,32100,456
20250321,122700,20780802075,32150,32150,32150,32100,483
20250321,122600,20765280900,32150,32150,32150,32100,641
20250321,122500,20744677900,32150,32150,32150,32100,325
20250321,122400,20734235700,32150,32100,32150,32100,286
20250321,122300,20725044800,32150,32100,32150,32100,920
20250321,122200,20695470350,32100,32150,32150,32100,350
20250321,122100,20684221100,32150,32100,32150,32100,622
20250321,122000,20664228400,32150,32150,32150,32100,298
20250321,121900,20654649400,32100,32200,32200,32100,2744
20250321,121800,20566548300,32200,32200,32200,32100,518
20250321,121700,20549884200,32150,32150,32200,32100,1566
20250321,121600,20499558650,32200,32100,32200,32100,635
20250321,121500,20479136650,32150,32150,32200,32150,1294
20250321,121400,20437525700,32150,32200,32200,32100,505
20250321,121300,20421282900,32150,32200,32200,32150,471
20250321,121200,20406120600,32150,32200,32200,32100,518
20250321,121100,20389462100,32200,32150,32200,32150,346
20250321,121000,20378326200,32150,32175,32200,32100,686
20250321,120900,20356272525,32175,32150,32200,32100,1083
20250321,120800,20321452700,32150,32100,32150,32100,1865
20250321,120700,20261515350,32150,32150,32150,32100,1099
20250321,120600,20226204150,32150,32200,32200,32150,930
20250321,120500,20196294500,32200,32200,32200,32150,518
20250321,120400,20179616300,32200,32200,32200,32150,450
20250321,120300,20165137450,32200,32150,32200,32150,797
20250321,120200,20139490650,32150,32200,32250,32150,1105
20250321,120100,20103912600,32250,32250,32250,32200,354
20250321,120000,20092506625,32250,32250,32250,32150,1359
20250321,115900,20048740725,32250,32250,32250,32200,417
20250321,115800,20035296425,32250,32250,32300,32200,957
20250321,115700,20004444825,32300,32250,32300,32200,1502
20250321,115600,19956012525,32200,32300,32300,32200,1095
20250321,115500,19920716125,32250,32300,32350,32250,1423
20250321,115400,19874771475,32300,32350,32350,32300,809
20250321,115300,19848626075,32300,32350,32400,32250,5354
20250321,115200,19675490200,32300,32350,32350,32300,852
20250321,115100,19647929950,32350,32350,32350,32300,866
20250321,115000,19619919975,32350,32250,32350,32200,6313
20250321,114900,19416104825,32250,32200,32250,32200,458
20250321,114800,19401338875,32200,32250,32250,32200,458
20250321,114700,19386576225,32250,32250,32250,32200,674
20250321,114600,19364842225,32250,32150,32250,32150,2113
20250321,114500,19296795375,32200,32200,32200,32150,1108
20250321,114400,19261159650,32200,32150,32200,32100,1395
20250321,114300,19216295700,32150,32200,32200,32150,2267
20250321,114200,19143399200,32150,32200,32200,32150,747
20250321,114100,19119354450,32200,32200,32200,32150,407
20250321,114000,19106255350,32200,32200,32200,32150,640
20250321,113900,19085652800,32200,32150,32200,32150,857
20250321,113800,19058076850,32200,32200,32250,32150,439
20250321,113700,19043948125,32200,32200,32250,32150,1616
20250321,113600,18991893725,32250,32150,32250,32100,502
20250321,113500,18975713125,32250,32200,32250,32150,919
20250321,113400,18946113775,32200,32150,32200,32100,912
20250321,113300,18916787425,32150,32150,32150,32100,1410
20250321,113200,18871506225,32150,32150,32150,32100,260
20250321,113100,18863149025,32100,32100,32150,32050,1143
20250321,113000,18826444450,32150,32100,32200,32100,1236
20250321,112900,18786748450,32100,32150,32200,32100,1056
20250321,112800,18752810900,32100,32150,32200,32100,289
20250321,112700,18743523600,32150,32150,32200,32100,1606
20250321,112600,18691942550,32200,32150,32200,32150,1068
20250321,112500,18657582125,32200,32200,32200,32150,485
20250321,112400,18641973025,32150,32200,32250,32150,723
20250321,112300,18618696075,32200,32200,32250,32150,2119
20250321,112200,18550427225,32200,32250,32250,32200,3846
20250321,112100,18426543600,32250,32250,32250,32200,2178
20250321,112000,18356330925,32250,32200,32250,32200,449
20250321,111900,18341858425,32250,32200,32250,32200,2205
20250321,111800,18270761525,32200,32200,32250,32150,836
20250321,111700,18243844450,32150,32200,32200,32150,443
20250321,111600,18229586000,32200,32200,32250,32150,838
20250321,111500,18202598600,32200,32150,32200,32100,748
20250321,111400,18178540100,32150,32150,32150,32100,737
20250321,111300,18154849450,32150,32150,32200,32150,832
20250321,111200,18128085025,32150,32100,32200,32100,951
20250321,111100,18097513775,32150,32200,32200,32050,4385
20250321,111000,17956756875,32100,32175,32200,32100,2702
20250321,110900,17869879200,32175,32250,32250,32175,2122
20250321,110800,17801542900,32250,32250,32300,32200,1714
20250321,110700,17746283900,32250,32300,32300,32200,1361
20250321,110600,17702404950,32250,32300,32300,32250,1124
20250321,110500,17666107750,32300,32300,32300,32250,1067
20250321,110400,17631659450,32300,32300,32300,32250,605
20250321,110300,17612122850,32300,32300,32350,32250,5799
20250321,110200,17424809675,32300,32300,32300,32250,4116
20250321,110100,17291918375,32250,32250,32300,32200,7398
20250321,110000,17053330225,32250,32150,32250,32100,6789
20250321,105900,16834890675,32150,32150,32150,32100,2416
20250321,105800,16757262425,32100,32100,32150,32100,430
20250321,105700,16743442925,32150,32100,32150,32050,4453
20250321,105600,16600497375,32100,32100,32100,32050,665
20250321,105500,16579158375,32050,32050,32100,32050,886
20250321,105400,16550723875,32100,32050,32100,32000,702
20250321,105300,16528224175,32050,32000,32050,32000,1460
20250321,105200,16481490225,32000,32050,32050,32000,453
20250321,105100,16466985600,32050,32050,32050,31950,331
20250321,105000,16456381750,32000,32050,32050,31950,3025
20250321,104900,16359572250,32000,32050,32050,32000,674
20250321,104800,16337985200,32050,32050,32050,32000,760
20250321,104700,16313631350,32000,32050,32050,32000,1339
20250321,104600,16270741550,32050,32000,32050,32000,951
20250321,104500,16240284425,32000,32050,32050,32000,480
20250321,104400,16224904975,32050,32000,32050,31950,1095
20250321,104300,16189862975,32000,32000,32000,31950,745
20250321,104200,16166041425,31950,31950,32000,31950,729
20250321,104100,16142737825,32000,31950,32000,31900,1105
20250321,104000,16107409475,32000,31950,32000,31900,3846
20250321,103900,15984558025,31950,31925,31950,31900,1369
20250321,103800,15940833200,31900,31950,31950,31900,437
20250321,103700,15926885575,31950,31900,31950,31850,1147
20250321,103600,15890266425,31850,31950,32000,31850,981
20250321,103500,15858964375,31950,31900,32000,31900,807
20250321,103400,15833182675,32000,32000,32000,31850,2549
20250321,103300,15751825275,31950,31950,32050,31950,1073
20250321,103200,15717507475,32000,31975,32000,31950,275
20250321,103100,15708713400,31950,32000,32050,31900,3163
20250321,103000,15607615375,32000,31900,32000,31900,2696
20250321,102900,15521449075,31900,31900,32000,31850,284
20250321,102800,15512388475,31850,31800,31900,31800,3153
20250321,102700,15411994025,31850,31800,31850,31750,4432
20250321,102600,15271045025,31800,31850,31875,31800,2591
20250321,102500,15188561475,31850,31875,31875,31850,3136
20250321,102400,15088676775,31875,32000,32000,31850,4147
20250321,102300,14956406350,32000,31950,32000,31900,1883
20250321,102200,14896253250,32000,32000,32050,31950,501
20250321,102100,14880209400,32000,31950,32100,31900,3460
20250321,102000,14769559900,31950,32000,32050,31950,1843
20250321,101900,14710662325,32000,32000,32050,31950,835
20250321,101800,14683944675,32000,32100,32100,31950,486
20250321,101700,14668383825,31950,32050,32100,31950,5305
20250321,101600,14498486175,32100,32150,32150,32050,1083
20250321,101500,14463715775,32100,32150,32150,32100,351
20250321,101400,14452439125,32150,32100,32150,32100,570
20250321,101300,14434117175,32150,32100,32200,32075,3242
20250321,101200,14329945525,32100,32100,32100,32050,494
20250321,101100,14314092375,32100,32100,32200,32050,2818
20250321,101000,14223525175,32100,32050,32100,32000,1492
20250321,100900,14175679425,32050,32050,32100,32000,2059
20250321,100800,14109657725,32050,32000,32100,32000,277
20250321,100700,14100789125,32000,32100,32100,32000,1948
20250321,100600,14038388300,32050,32000,32050,31950,1612
20250321,100500,13986781550,32050,31950,32050,31900,3208
20250321,100400,13884203425,31950,32100,32100,31950,9674
20250321,100300,13574350400,32100,32150,32150,32050,2716
20250321,100200,13487178150,32150,32100,32150,32050,412
20250321,100100,13473955750,32100,32050,32100,32000,1781
20250321,100000,13416875800,32050,32150,32150,32000,3552
20250321,095900,13303033125,32150,32150,32200,32125,2323
20250321,095800,13228331975,32200,32200,32200,32150,1156
20250321,095700,13191133525,32200,32150,32200,32100,1141
20250321,095600,13154438175,32150,32100,32200,32100,1480
20250321,095500,13106899175,32100,32100,32100,32000,8420
20250321,095400,12837059125,32100,32150,32250,32075,3897
20250321,095300,12711754550,32150,32100,32200,32000,5020
20250321,095200,12550715350,32100,32150,32200,32000,8336
20250321,095100,12283323225,32050,32350,32400,32050,13489
20250321,095000,11848867775,32400,32400,32450,32300,9709
20250321,094900,11534598975,32400,32450,32450,32350,9857
20250321,094800,11214932925,32450,32200,32450,32150,21896
20250321,094700,10507700050,32200,32100,32200,32100,3935
20250321,094600,10381293400,32100,32050,32100,32050,1388
20250321,094500,10336748300,32050,32100,32150,32000,4630
20250321,094400,10188386150,32100,32175,32175,32000,8290
20250321,094300,9922366525,32200,32150,32200,32100,5306
20250321,094200,9751620650,32100,32050,32150,32000,2429
20250321,094100,9673681450,32100,32050,32100,32000,1064
20250321,094000,9639573525,32100,32050,32100,32050,1099
20250321,093900,9604325100,32050,32050,32100,31950,2652
20250321,093800,9519462325,32000,32000,32100,32000,2379
20250321,093700,9443276975,32050,32200,32200,32000,13569
20250321,093600,9007559025,32200,32150,32200,32075,8625
20250321,093500,8730388225,32150,32000,32150,32000,9929
20250321,093400,8411800425,32000,32050,32050,31800,10058
20250321,093300,8090752525,32050,31900,32050,31750,9851
20250321,093200,7776256525,31850,31800,31900,31700,4409
20250321,093100,7635938200,31800,31800,31850,31700,6253
20250321,093000,7437442700,31800,31800,31800,31700,896
20250321,092900,7408993275,31800,31825,31900,31800,4463
20250321,092800,7266955525,31825,31700,31900,31700,6056
20250321,092700,7074393450,31700,31700,31800,31550,4101
20250321,092600,6944457600,31700,31600,31700,31500,5627
20250321,092500,6766726300,31600,31450,31650,31450,4843
20250321,092400,6613919275,31450,31650,31650,31450,3664
20250321,092300,6498390050,31600,31600,31650,31600,866
20250321,092200,6470999750,31650,31550,31650,31450,8273
20250321,092100,6210001625,31550,31550,31600,31450,5998
20250321,092000,6020998475,31550,31575,31600,31550,2042
20250321,091900,5956517150,31600,31550,31650,31450,19801
20250321,091800,5332454250,31500,31600,31700,31500,21147
20250321,091700,4664494400,31625,31550,31700,31550,11532
20250321,091600,4300022525,31550,31750,31800,31550,20785
20250321,091500,3641725325,31750,31900,32000,31750,12498
20250321,091400,3244115775,31850,31900,32050,31850,12705
20250321,091300,2838771600,31900,32000,32100,31850,7782
20250321,091200,2590208275,32050,32150,32150,31950,3219
20250321,091100,2487204175,32100,32000,32125,32000,7428
20250321,091000,2249082550,32000,31950,32000,31900,1242
20250321,090900,2209420325,31850,31850,31950,31850,1548
20250321,090800,2160078850,31850,31950,31950,31800,5365
20250321,090700,1989008600,31950,31900,32000,31900,2124
20250321,090600,1921134375,31950,32000,32000,31850,2581
20250321,090500,1838691750,32000,31850,32000,31775,8822
20250321,090400,1557237875,31850,31950,32000,31850,6160
20250321,090300,1360664750,31950,31850,32000,31800,10083
20250321,090200,1039242025,31850,31950,31950,31850,4964
20250321,090100,880862600,31950,32075,32075,31850,8443
20250321,090000,610883300,32050,32300,32300,32050,16209
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 184500 28863854375 31800 31800 31800 31800 16518
3 20250321 184400 28863854375 31800 31800 31800 31800 0
4 20250321 184300 28863854375 31800 31800 31800 31800 0
5 20250321 184200 28863854375 31800 31800 31800 31800 0
6 20250321 184100 28863854375 31800 31800 31800 31800 0
7 20250321 184000 28863854375 31800 31800 31800 31800 0
8 20250321 183900 28863854375 31800 31800 31800 31800 0
9 20250321 183800 28863854375 31800 31800 31800 31800 0
10 20250321 183700 28863854375 31800 31800 31800 31800 0
11 20250321 183600 28863854375 31800 31800 31800 31800 0
12 20250321 183500 28863854375 31800 31800 31800 31800 0
13 20250321 183400 28863854375 31800 31800 31800 31800 0
14 20250321 183300 28863854375 31800 31800 31800 31800 0
15 20250321 183200 28863854375 31800 31800 31800 31800 0
16 20250321 183100 28863854375 31800 31800 31800 31800 0
17 20250321 183000 28863854375 31800 31800 31800 31800 0
18 20250321 182900 28863854375 31800 31800 31800 31800 0
19 20250321 182800 28863854375 31800 31800 31800 31800 0
20 20250321 182700 28863854375 31800 31800 31800 31800 0
21 20250321 182600 28863854375 31800 31800 31800 31800 0
22 20250321 182500 28863854375 31800 31800 31800 31800 0
23 20250321 182400 28863854375 31800 31800 31800 31800 0
24 20250321 182300 28863854375 31800 31800 31800 31800 0
25 20250321 182200 28863854375 31800 31800 31800 31800 0
26 20250321 182100 28863854375 31800 31800 31800 31800 0
27 20250321 182000 28863854375 31800 31800 31800 31800 0
28 20250321 181900 28863854375 31800 31800 31800 31800 0
29 20250321 181800 28863854375 31800 31800 31800 31800 0
30 20250321 181700 28863854375 31800 31800 31800 31800 0
31 20250321 181600 28863854375 31800 31800 31800 31800 0
32 20250321 181500 28863854375 31800 31800 31800 31800 16518
33 20250321 181400 28863854375 31800 31800 31800 31800 0
34 20250321 181300 28863854375 31800 31800 31800 31800 0
35 20250321 181200 28863854375 31800 31800 31800 31800 0
36 20250321 181100 28863854375 31800 31800 31800 31800 0
37 20250321 181000 28863854375 31800 31800 31800 31800 0
38 20250321 180900 28863854375 31800 31800 31800 31800 0
39 20250321 180800 28863854375 31800 31800 31800 31800 0
40 20250321 180700 28863854375 31800 31800 31800 31800 0
41 20250321 180600 28863854375 31800 31800 31800 31800 0
42 20250321 180500 28863854375 31800 31800 31800 31800 0
43 20250321 180400 28863854375 31800 31800 31800 31800 0
44 20250321 180300 28863854375 31800 31800 31800 31800 0
45 20250321 180200 28863854375 31800 31800 31800 31800 0
46 20250321 180100 28863854375 31800 31800 31800 31800 0
47 20250321 180000 28863854375 31800 31800 31800 31800 0
48 20250321 175900 28863854375 31800 31800 31800 31800 0
49 20250321 175800 28863854375 31800 31800 31800 31800 0
50 20250321 175700 28863854375 31800 31800 31800 31800 0
51 20250321 175600 28863854375 31800 31800 31800 31800 0
52 20250321 175500 28863854375 31800 31800 31800 31800 0
53 20250321 175400 28863854375 31800 31800 31800 31800 0
54 20250321 175300 28863854375 31800 31800 31800 31800 0
55 20250321 175200 28863854375 31800 31800 31800 31800 0
56 20250321 175100 28863854375 31800 31800 31800 31800 0
57 20250321 175000 28863854375 31800 31800 31800 31800 0
58 20250321 174900 28863854375 31800 31800 31800 31800 0
59 20250321 174800 28863854375 31800 31800 31800 31800 0
60 20250321 174700 28863854375 31800 31800 31800 31800 0
61 20250321 174600 28863854375 31800 31800 31800 31800 0
62 20250321 174500 28863854375 31800 31800 31800 31800 16518
63 20250321 174400 28863854375 31800 31800 31800 31800 0
64 20250321 174300 28863854375 31800 31800 31800 31800 0
65 20250321 174200 28863854375 31800 31800 31800 31800 0
66 20250321 174100 28863854375 31800 31800 31800 31800 0
67 20250321 174000 28863854375 31800 31800 31800 31800 0
68 20250321 173900 28863854375 31800 31800 31800 31800 0
69 20250321 173800 28863854375 31800 31800 31800 31800 0
70 20250321 173700 28863854375 31800 31800 31800 31800 0
71 20250321 173600 28863854375 31800 31800 31800 31800 0
72 20250321 173500 28863854375 31800 31800 31800 31800 0
73 20250321 173400 28863854375 31800 31800 31800 31800 0
74 20250321 173300 28863854375 31800 31800 31800 31800 0
75 20250321 173200 28863854375 31800 31800 31800 31800 0
76 20250321 173100 28863854375 31800 31800 31800 31800 0
77 20250321 173000 28863854375 31800 31800 31800 31800 0
78 20250321 172900 28863854375 31800 31800 31800 31800 0
79 20250321 172800 28863854375 31800 31800 31800 31800 0
80 20250321 172700 28863854375 31800 31800 31800 31800 0
81 20250321 172600 28863854375 31800 31800 31800 31800 0
82 20250321 172500 28863854375 31800 31800 31800 31800 0
83 20250321 172400 28863854375 31800 31800 31800 31800 0
84 20250321 172300 28863854375 31800 31800 31800 31800 0
85 20250321 172200 28863854375 31800 31800 31800 31800 0
86 20250321 172100 28863854375 31800 31800 31800 31800 0
87 20250321 172000 28863854375 31800 31800 31800 31800 0
88 20250321 171900 28863854375 31800 31800 31800 31800 0
89 20250321 171800 28863854375 31800 31800 31800 31800 0
90 20250321 171700 28863854375 31800 31800 31800 31800 0
91 20250321 171600 28863854375 31800 31800 31800 31800 0
92 20250321 171500 28863854375 31800 31800 31800 31800 16518
93 20250321 171400 28863854375 31800 31800 31800 31800 0
94 20250321 171300 28863854375 31800 31800 31800 31800 0
95 20250321 171200 28863854375 31800 31800 31800 31800 0
96 20250321 171100 28863854375 31800 31800 31800 31800 0
97 20250321 171000 28863854375 31800 31800 31800 31800 0
98 20250321 170900 28863854375 31800 31800 31800 31800 0
99 20250321 170800 28863854375 31800 31800 31800 31800 0
100 20250321 170700 28863854375 31800 31800 31800 31800 0
101 20250321 170600 28863854375 31800 31800 31800 31800 0
102 20250321 170500 28863854375 31800 31800 31800 31800 0
103 20250321 170400 28863854375 31800 31800 31800 31800 0
104 20250321 170300 28863854375 31800 31800 31800 31800 0
105 20250321 170200 28863854375 31800 31800 31800 31800 0
106 20250321 170100 28863854375 31800 31800 31800 31800 0
107 20250321 170000 28863854375 31800 31800 31800 31800 0
108 20250321 165900 28863854375 31800 31800 31800 31800 0
109 20250321 165800 28863854375 31800 31800 31800 31800 0
110 20250321 165700 28863854375 31800 31800 31800 31800 0
111 20250321 165600 28863854375 31800 31800 31800 31800 0
112 20250321 165500 28863854375 31800 31800 31800 31800 0
113 20250321 165400 28863854375 31800 31800 31800 31800 0
114 20250321 165300 28863854375 31800 31800 31800 31800 0
115 20250321 165200 28863854375 31800 31800 31800 31800 0
116 20250321 165100 28863854375 31800 31800 31800 31800 0
117 20250321 165000 28863854375 31800 31800 31800 31800 0
118 20250321 164900 28863854375 31800 31800 31800 31800 0
119 20250321 164800 28863854375 31800 31800 31800 31800 0
120 20250321 164700 28863854375 31800 31800 31800 31800 0
121 20250321 164600 28863854375 31800 31800 31800 31800 0
122 20250321 164500 28863854375 31800 31800 31800 31800 16518
123 20250321 164400 28863854375 31800 31800 31800 31800 0
124 20250321 164300 28863854375 31800 31800 31800 31800 0
125 20250321 164200 28863854375 31800 31800 31800 31800 0
126 20250321 164100 28863854375 31800 31800 31800 31800 0
127 20250321 164000 28863854375 31800 31800 31800 31800 0
128 20250321 163900 28863854375 31800 31800 31800 31800 0
129 20250321 163800 28863854375 31800 31800 31800 31800 0
130 20250321 163700 28863854375 31800 31800 31800 31800 0
131 20250321 163600 28863854375 31800 31800 31800 31800 0
132 20250321 163500 28863854375 31800 31800 31800 31800 0
133 20250321 163400 28863854375 31800 31800 31800 31800 0
134 20250321 163300 28863854375 31800 31800 31800 31800 0
135 20250321 163200 28863854375 31800 31800 31800 31800 0
136 20250321 163100 28863854375 31800 31800 31800 31800 0
137 20250321 163000 28863854375 31800 31800 31800 31800 0
138 20250321 162900 28863854375 31800 31800 31800 31800 0
139 20250321 162800 28863854375 31800 31800 31800 31800 0
140 20250321 162700 28863854375 31800 31800 31800 31800 0
141 20250321 162600 28863854375 31800 31800 31800 31800 0
142 20250321 162500 28863854375 31800 31800 31800 31800 0
143 20250321 162400 28863854375 31800 31800 31800 31800 0
144 20250321 162300 28863854375 31800 31800 31800 31800 0
145 20250321 162200 28863854375 31800 31800 31800 31800 0
146 20250321 162100 28863854375 31800 31800 31800 31800 0
147 20250321 162000 28863854375 31800 31800 31800 31800 0
148 20250321 161900 28863854375 31800 31800 31800 31800 0
149 20250321 161800 28863854375 31800 31800 31800 31800 0
150 20250321 161700 28863854375 31800 31800 31800 31800 0
151 20250321 161600 28863854375 31800 31800 31800 31800 0
152 20250321 161500 28863854375 31800 31800 31800 31800 16518
153 20250321 161400 28863854375 31800 31800 31800 31800 0
154 20250321 161300 28863854375 31800 31800 31800 31800 0
155 20250321 161200 28863854375 31800 31800 31800 31800 0
156 20250321 161100 28863854375 31800 31800 31800 31800 0
157 20250321 161000 28863854375 31800 31800 31800 31800 0
158 20250321 160900 28863854375 31800 31800 31800 31800 0
159 20250321 160800 28863854375 31800 31800 31800 31800 0
160 20250321 160700 28863854375 31800 31800 31800 31800 0
161 20250321 160600 28863854375 31800 31800 31800 31800 0
162 20250321 160500 28863854375 31800 31800 31800 31800 0
163 20250321 160400 28863854375 31800 31800 31800 31800 0
164 20250321 160300 28863854375 31800 31800 31800 31800 0
165 20250321 160200 28863854375 31800 31800 31800 31800 0
166 20250321 160100 28863854375 31800 31800 31800 31800 0
167 20250321 160000 28863854375 31800 31800 31800 31800 0
168 20250321 155900 28863854375 31800 31800 31800 31800 0
169 20250321 155800 28863854375 31800 31800 31800 31800 0
170 20250321 155700 28863854375 31800 31800 31800 31800 0
171 20250321 155600 28863854375 31800 31800 31800 31800 0
172 20250321 155500 28863854375 31800 31800 31800 31800 0
173 20250321 155400 28863854375 31800 31800 31800 31800 0
174 20250321 155300 28863854375 31800 31800 31800 31800 0
175 20250321 155200 28863854375 31800 31800 31800 31800 0
176 20250321 155100 28863854375 31800 31800 31800 31800 0
177 20250321 155000 28863854375 31800 31800 31800 31800 0
178 20250321 154900 28863854375 31800 31800 31800 31800 0
179 20250321 154800 28863854375 31800 31800 31800 31800 0
180 20250321 154700 28863854375 31800 31800 31800 31800 0
181 20250321 154600 28863854375 31800 31800 31800 31800 0
182 20250321 154500 28863854375 31800 31800 31800 31800 16518
183 20250321 154400 28863854375 31800 31800 31800 31800 0
184 20250321 154300 28863854375 31800 31800 31800 31800 0
185 20250321 154200 28863854375 31800 31800 31800 31800 0
186 20250321 154100 28863854375 31800 31800 31800 31800 0
187 20250321 154000 28863854375 31800 31800 31800 31800 0
188 20250321 153900 28863854375 31800 31800 31800 31800 0
189 20250321 153800 28863854375 31800 31800 31800 31800 0
190 20250321 153700 28863854375 31800 31800 31800 31800 0
191 20250321 153600 28863854375 31800 31800 31800 31800 0
192 20250321 153500 28863854375 31800 31800 31800 31800 0
193 20250321 153400 28863854375 31800 31800 31800 31800 0
194 20250321 153300 28863854375 31800 31800 31800 31800 0
195 20250321 153200 28863854375 31800 31800 31800 31800 0
196 20250321 153100 28863854375 31800 31800 31800 31800 0
197 20250321 153000 28863854375 31800 31800 31800 31800 16518
198 20250321 152900 28338581975 31800 31800 31800 31800 0
199 20250321 152800 28338581975 31800 31800 31800 31800 0
200 20250321 152700 28338581975 31800 31800 31800 31800 0
201 20250321 152600 28338581975 31800 31800 31800 31800 0
202 20250321 152500 28338581975 31800 31800 31800 31800 0
203 20250321 152400 28338581975 31800 31800 31800 31800 0
204 20250321 152300 28338581975 31800 31800 31800 31800 0
205 20250321 152200 28338581975 31800 31800 31800 31800 0
206 20250321 152100 28338581975 31800 31800 31800 31800 0
207 20250321 152000 28338581975 31800 31800 31800 31800 0
208 20250321 151900 28338581975 31800 31900 31950 31700 20393
209 20250321 151800 27691703275 31900 31900 31950 31850 1274
210 20250321 151700 27651062475 31900 31950 31950 31850 1754
211 20250321 151600 27595140675 31950 31900 31950 31900 3697
212 20250321 151500 27477139275 31900 31900 31950 31850 4727
213 20250321 151400 27326338825 31850 31850 31900 31850 1306
214 20250321 151300 27284719375 31850 31825 31900 31825 512
215 20250321 151200 27268409750 31850 31850 31850 31800 849
216 20250321 151100 27241370600 31850 31850 31850 31800 678
217 20250321 151000 27219778800 31850 31850 31850 31800 861
218 20250321 150900 27192377400 31850 31800 31850 31800 269
219 20250321 150800 27183812600 31850 31800 31850 31800 578
220 20250321 150700 27165419600 31800 31750 31800 31750 2221
221 20250321 150600 27094803000 31750 31750 31800 31700 1449
222 20250321 150500 27048799100 31750 31800 31800 31700 3554
223 20250321 150400 26935922250 31850 31850 31850 31800 1360
224 20250321 150300 26892665350 31800 31850 31850 31800 404
225 20250321 150200 26879803800 31850 31850 31850 31800 660
226 20250321 150100 26858784800 31850 31850 31850 31800 380
227 20250321 150000 26846693100 31850 31750 31850 31750 356
228 20250321 145900 26835367650 31800 31800 31800 31750 560
229 20250321 145800 26817561525 31800 31700 31800 31700 2414
230 20250321 145700 26740917750 31750 31800 31800 31725 1453
231 20250321 145600 26694782825 31800 31800 31800 31750 1935
232 20250321 145500 26633303475 31750 31750 31800 31750 1999
233 20250321 145400 26569747525 31800 31750 31800 31700 1725
234 20250321 145300 26514980775 31750 31700 31750 31700 956
235 20250321 145200 26484632325 31700 31700 31750 31650 3254
236 20250321 145100 26381476025 31650 31750 31750 31650 616
237 20250321 145000 26361968450 31700 31725 31750 31700 5226
238 20250321 144900 26196294275 31750 31700 31750 31700 502
239 20250321 144800 26180367825 31700 31750 31750 31700 1376
240 20250321 144700 26136735725 31750 31750 31750 31700 1182
241 20250321 144600 26099220475 31750 31750 31750 31700 5152
242 20250321 144500 25935662750 31750 31750 31800 31750 1856
243 20250321 144400 25876726650 31750 31800 31800 31750 629
244 20250321 144300 25856746550 31750 31800 31850 31750 4814
245 20250321 144200 25703662250 31850 31850 31850 31800 664
246 20250321 144100 25682534250 31800 31850 31850 31800 1878
247 20250321 144000 25622721200 31900 31900 31900 31850 414
248 20250321 143900 25609527500 31850 31900 31900 31850 405
249 20250321 143800 25596610800 31900 31850 31900 31850 246
250 20250321 143700 25588767900 31900 31900 31900 31850 289
251 20250321 143600 25579552725 31850 31900 31900 31850 875
252 20250321 143500 25551653325 31900 31900 31900 31850 201
253 20250321 143400 25545245700 31900 31900 31900 31850 455
254 20250321 143300 25530732700 31950 31900 31950 31850 378
255 20250321 143200 25518674850 31900 31900 31900 31850 204
256 20250321 143100 25512172200 31900 31900 31900 31850 665
257 20250321 143000 25490958900 31900 31825 31900 31800 6629
258 20250321 142900 25280134175 31850 31875 31900 31800 4238
259 20250321 142800 25145144975 31900 31900 31900 31850 4540
260 20250321 142700 25000321075 31900 31900 31900 31850 310
261 20250321 142600 24990436875 31900 31900 31900 31850 627
262 20250321 142500 24970441875 31900 31900 31900 31850 4570
263 20250321 142400 24824683000 31950 31900 31950 31900 334
264 20250321 142300 24814019700 31950 31950 32000 31950 684
265 20250321 142200 24792160150 31950 32000 32000 31950 582
266 20250321 142100 24773552450 32000 32000 32000 31950 1004
267 20250321 142000 24741448350 32000 31950 32000 31950 3255
268 20250321 141900 24637369400 31950 31900 31950 31900 497
269 20250321 141800 24621494050 31900 31950 31950 31900 567
270 20250321 141700 24603383800 31950 31950 31950 31900 241
271 20250321 141600 24595686600 31950 31950 31950 31900 287
272 20250321 141500 24586520900 31950 31950 31950 31900 563
273 20250321 141400 24568538850 31900 31950 31950 31900 300
274 20250321 141300 24558958150 31950 31950 31950 31900 629
275 20250321 141200 24538866150 31950 31900 31950 31850 2163
276 20250321 141100 24469881600 31850 31850 31900 31850 521
277 20250321 141000 24453280425 31900 31850 31900 31800 1158
278 20250321 140900 24416412275 31850 31850 31900 31800 1616
279 20250321 140800 24364936875 31900 31850 31900 31850 250
280 20250321 140700 24356966775 31850 31900 31950 31850 2362
281 20250321 140600 24281721025 31950 31950 31950 31850 273
282 20250321 140500 24273006550 31900 31900 31950 31850 831
283 20250321 140400 24246497150 31900 31850 31900 31850 450
284 20250321 140300 24232157700 31900 31850 31900 31850 4777
285 20250321 140200 24080001575 31850 31850 31900 31850 1632
286 20250321 140100 24027979300 31900 31900 31950 31850 932
287 20250321 140000 23998248700 31900 32000 32000 31850 9628
288 20250321 135900 23690951700 32000 32000 32000 31950 805
289 20250321 135800 23665216075 32000 32000 32000 31950 1235
290 20250321 135700 23625743175 32000 32050 32050 31950 1500
291 20250321 135600 23577753075 32050 32000 32050 31950 2124
292 20250321 135500 23509776775 31950 32050 32050 31950 4552
293 20250321 135400 23364101625 32000 32100 32100 32000 4121
294 20250321 135300 23232044375 32100 32100 32100 32050 354
295 20250321 135200 23220682700 32100 32100 32100 32050 842
296 20250321 135100 23193668650 32100 32100 32100 32050 509
297 20250321 135000 23177335750 32050 32050 32100 32050 527
298 20250321 134900 23160421550 32100 32100 32100 32050 636
299 20250321 134800 23140013250 32050 32100 32100 32050 2348
300 20250321 134700 23064743300 32100 32100 32100 32050 704
301 20250321 134600 23042146250 32100 32100 32100 32050 543
302 20250321 134500 23024722000 32100 32100 32150 32050 662
303 20250321 134400 23003470600 32100 32100 32100 32050 1288
304 20250321 134300 22962154850 32100 32100 32100 32050 543
305 20250321 134200 22944727150 32100 32100 32100 32050 566
306 20250321 134100 22926561900 32100 32050 32100 32000 900
307 20250321 134000 22897697200 32050 32100 32100 32050 476
308 20250321 133900 22882429550 32050 32050 32100 32000 961
309 20250321 133800 22851602950 32100 32100 32100 32050 497
310 20250321 133700 22835661050 32050 32100 32100 32000 2927
311 20250321 133600 22741878250 32100 32100 32100 32050 628
312 20250321 133500 22721723000 32100 32150 32150 32050 483
313 20250321 133400 22706213950 32100 32150 32150 32050 892
314 20250321 133300 22677557700 32150 32100 32150 32050 597
315 20250321 133200 22658388200 32150 32100 32150 32050 614
316 20250321 133100 22638678050 32100 32150 32150 32050 980
317 20250321 133000 22607225550 32150 32150 32150 32100 476
318 20250321 132900 22591930600 32150 32100 32150 32100 847
319 20250321 132800 22564731150 32150 32150 32150 32100 798
320 20250321 132700 22539079950 32100 32150 32150 32100 406
321 20250321 132600 22526030550 32150 32150 32150 32100 1158
322 20250321 132500 22488813300 32150 32100 32150 32050 348
323 20250321 132400 22477630350 32050 32150 32150 32050 459
324 20250321 132300 22462892450 32150 32100 32150 32050 817
325 20250321 132200 22436671550 32100 32100 32100 32050 1154
326 20250321 132100 22399636400 32100 32100 32100 32050 1467
327 20250321 132000 22352591750 32100 32100 32100 32050 839
328 20250321 131900 22325677900 32100 32100 32100 32050 434
329 20250321 131800 22311753200 32050 32050 32100 32000 2451
330 20250321 131700 22233256000 32050 32050 32050 32000 599
331 20250321 131600 22214066900 32050 32000 32050 32000 742
332 20250321 131500 22190290100 32000 32100 32100 32000 746
333 20250321 131400 22166387500 32100 32050 32100 32050 473
334 20250321 131300 22151212300 32050 32100 32100 32050 2889
335 20250321 131200 22058594300 32100 32050 32100 32000 1809
336 20250321 131100 22000611750 32050 32050 32050 32000 448
337 20250321 131000 21986262600 32050 32100 32100 32000 527
338 20250321 130900 21969373250 32100 32100 32100 32000 1274
339 20250321 130800 21928533050 32100 32050 32100 32050 343
340 20250321 130700 21917525900 32050 32100 32100 32000 769
341 20250321 130600 21892897150 32100 32050 32100 32000 1899
342 20250321 130500 21832057850 32050 32100 32100 32000 683
343 20250321 130400 21810170800 32000 32050 32100 32000 738
344 20250321 130300 21786527150 32050 32100 32100 32000 320
345 20250321 130200 21776267425 32100 32050 32100 32000 759
346 20250321 130100 21751924050 32000 32000 32050 32000 368
347 20250321 130000 21740131250 32050 32050 32050 32000 885
348 20250321 125900 21711788950 32050 32050 32050 32000 2766
349 20250321 125800 21623263350 32050 32050 32050 32000 442
350 20250321 125700 21609104950 32050 32000 32050 32000 652
351 20250321 125600 21588214350 32050 32050 32050 32000 487
352 20250321 125500 21572616750 32050 32000 32050 32000 1825
353 20250321 125400 21514189750 32100 32050 32100 32000 2066
354 20250321 125300 21448044900 32100 32050 32100 32000 755
355 20250321 125200 21423851250 32050 32050 32100 32000 791
356 20250321 125100 21398493800 32100 32150 32150 32000 2964
357 20250321 125000 21303501400 32150 32150 32150 32050 1756
358 20250321 124900 21247159550 32150 32100 32150 32050 639
359 20250321 124800 21226631775 32100 32150 32150 32050 724
360 20250321 124700 21203390975 32150 32150 32150 32100 493
361 20250321 124600 21187542475 32150 32150 32150 32100 320
362 20250321 124500 21177256375 32150 32150 32150 32100 354
363 20250321 124400 21165880725 32150 32150 32150 32100 585
364 20250321 124300 21147076175 32150 32100 32150 32050 301
365 20250321 124200 21137408625 32100 32150 32150 32050 785
366 20250321 124100 21112193225 32150 32100 32150 32050 876
367 20250321 124000 21084049225 32150 32150 32150 32100 408
368 20250321 123900 21070944125 32150 32150 32150 32100 503
369 20250321 123800 21054777775 32100 32100 32150 32100 398
370 20250321 123700 21041992225 32100 32100 32150 32100 366
371 20250321 123600 21030233775 32100 32100 32100 32050 746
372 20250321 123500 21006291325 32100 32100 32100 32050 816
373 20250321 123400 20980119475 32100 32125 32125 32050 1979
374 20250321 123300 20916600950 32125 32150 32200 32100 463
375 20250321 123200 20901719925 32150 32150 32200 32100 785
376 20250321 123100 20876480075 32100 32150 32150 32100 652
377 20250321 123000 20855524075 32150 32100 32150 32100 1307
378 20250321 122900 20813551925 32150 32150 32200 32100 563
379 20250321 122800 20795452025 32150 32100 32150 32100 456
380 20250321 122700 20780802075 32150 32150 32150 32100 483
381 20250321 122600 20765280900 32150 32150 32150 32100 641
382 20250321 122500 20744677900 32150 32150 32150 32100 325
383 20250321 122400 20734235700 32150 32100 32150 32100 286
384 20250321 122300 20725044800 32150 32100 32150 32100 920
385 20250321 122200 20695470350 32100 32150 32150 32100 350
386 20250321 122100 20684221100 32150 32100 32150 32100 622
387 20250321 122000 20664228400 32150 32150 32150 32100 298
388 20250321 121900 20654649400 32100 32200 32200 32100 2744
389 20250321 121800 20566548300 32200 32200 32200 32100 518
390 20250321 121700 20549884200 32150 32150 32200 32100 1566
391 20250321 121600 20499558650 32200 32100 32200 32100 635
392 20250321 121500 20479136650 32150 32150 32200 32150 1294
393 20250321 121400 20437525700 32150 32200 32200 32100 505
394 20250321 121300 20421282900 32150 32200 32200 32150 471
395 20250321 121200 20406120600 32150 32200 32200 32100 518
396 20250321 121100 20389462100 32200 32150 32200 32150 346
397 20250321 121000 20378326200 32150 32175 32200 32100 686
398 20250321 120900 20356272525 32175 32150 32200 32100 1083
399 20250321 120800 20321452700 32150 32100 32150 32100 1865
400 20250321 120700 20261515350 32150 32150 32150 32100 1099
401 20250321 120600 20226204150 32150 32200 32200 32150 930
402 20250321 120500 20196294500 32200 32200 32200 32150 518
403 20250321 120400 20179616300 32200 32200 32200 32150 450
404 20250321 120300 20165137450 32200 32150 32200 32150 797
405 20250321 120200 20139490650 32150 32200 32250 32150 1105
406 20250321 120100 20103912600 32250 32250 32250 32200 354
407 20250321 120000 20092506625 32250 32250 32250 32150 1359
408 20250321 115900 20048740725 32250 32250 32250 32200 417
409 20250321 115800 20035296425 32250 32250 32300 32200 957
410 20250321 115700 20004444825 32300 32250 32300 32200 1502
411 20250321 115600 19956012525 32200 32300 32300 32200 1095
412 20250321 115500 19920716125 32250 32300 32350 32250 1423
413 20250321 115400 19874771475 32300 32350 32350 32300 809
414 20250321 115300 19848626075 32300 32350 32400 32250 5354
415 20250321 115200 19675490200 32300 32350 32350 32300 852
416 20250321 115100 19647929950 32350 32350 32350 32300 866
417 20250321 115000 19619919975 32350 32250 32350 32200 6313
418 20250321 114900 19416104825 32250 32200 32250 32200 458
419 20250321 114800 19401338875 32200 32250 32250 32200 458
420 20250321 114700 19386576225 32250 32250 32250 32200 674
421 20250321 114600 19364842225 32250 32150 32250 32150 2113
422 20250321 114500 19296795375 32200 32200 32200 32150 1108
423 20250321 114400 19261159650 32200 32150 32200 32100 1395
424 20250321 114300 19216295700 32150 32200 32200 32150 2267
425 20250321 114200 19143399200 32150 32200 32200 32150 747
426 20250321 114100 19119354450 32200 32200 32200 32150 407
427 20250321 114000 19106255350 32200 32200 32200 32150 640
428 20250321 113900 19085652800 32200 32150 32200 32150 857
429 20250321 113800 19058076850 32200 32200 32250 32150 439
430 20250321 113700 19043948125 32200 32200 32250 32150 1616
431 20250321 113600 18991893725 32250 32150 32250 32100 502
432 20250321 113500 18975713125 32250 32200 32250 32150 919
433 20250321 113400 18946113775 32200 32150 32200 32100 912
434 20250321 113300 18916787425 32150 32150 32150 32100 1410
435 20250321 113200 18871506225 32150 32150 32150 32100 260
436 20250321 113100 18863149025 32100 32100 32150 32050 1143
437 20250321 113000 18826444450 32150 32100 32200 32100 1236
438 20250321 112900 18786748450 32100 32150 32200 32100 1056
439 20250321 112800 18752810900 32100 32150 32200 32100 289
440 20250321 112700 18743523600 32150 32150 32200 32100 1606
441 20250321 112600 18691942550 32200 32150 32200 32150 1068
442 20250321 112500 18657582125 32200 32200 32200 32150 485
443 20250321 112400 18641973025 32150 32200 32250 32150 723
444 20250321 112300 18618696075 32200 32200 32250 32150 2119
445 20250321 112200 18550427225 32200 32250 32250 32200 3846
446 20250321 112100 18426543600 32250 32250 32250 32200 2178
447 20250321 112000 18356330925 32250 32200 32250 32200 449
448 20250321 111900 18341858425 32250 32200 32250 32200 2205
449 20250321 111800 18270761525 32200 32200 32250 32150 836
450 20250321 111700 18243844450 32150 32200 32200 32150 443
451 20250321 111600 18229586000 32200 32200 32250 32150 838
452 20250321 111500 18202598600 32200 32150 32200 32100 748
453 20250321 111400 18178540100 32150 32150 32150 32100 737
454 20250321 111300 18154849450 32150 32150 32200 32150 832
455 20250321 111200 18128085025 32150 32100 32200 32100 951
456 20250321 111100 18097513775 32150 32200 32200 32050 4385
457 20250321 111000 17956756875 32100 32175 32200 32100 2702
458 20250321 110900 17869879200 32175 32250 32250 32175 2122
459 20250321 110800 17801542900 32250 32250 32300 32200 1714
460 20250321 110700 17746283900 32250 32300 32300 32200 1361
461 20250321 110600 17702404950 32250 32300 32300 32250 1124
462 20250321 110500 17666107750 32300 32300 32300 32250 1067
463 20250321 110400 17631659450 32300 32300 32300 32250 605
464 20250321 110300 17612122850 32300 32300 32350 32250 5799
465 20250321 110200 17424809675 32300 32300 32300 32250 4116
466 20250321 110100 17291918375 32250 32250 32300 32200 7398
467 20250321 110000 17053330225 32250 32150 32250 32100 6789
468 20250321 105900 16834890675 32150 32150 32150 32100 2416
469 20250321 105800 16757262425 32100 32100 32150 32100 430
470 20250321 105700 16743442925 32150 32100 32150 32050 4453
471 20250321 105600 16600497375 32100 32100 32100 32050 665
472 20250321 105500 16579158375 32050 32050 32100 32050 886
473 20250321 105400 16550723875 32100 32050 32100 32000 702
474 20250321 105300 16528224175 32050 32000 32050 32000 1460
475 20250321 105200 16481490225 32000 32050 32050 32000 453
476 20250321 105100 16466985600 32050 32050 32050 31950 331
477 20250321 105000 16456381750 32000 32050 32050 31950 3025
478 20250321 104900 16359572250 32000 32050 32050 32000 674
479 20250321 104800 16337985200 32050 32050 32050 32000 760
480 20250321 104700 16313631350 32000 32050 32050 32000 1339
481 20250321 104600 16270741550 32050 32000 32050 32000 951
482 20250321 104500 16240284425 32000 32050 32050 32000 480
483 20250321 104400 16224904975 32050 32000 32050 31950 1095
484 20250321 104300 16189862975 32000 32000 32000 31950 745
485 20250321 104200 16166041425 31950 31950 32000 31950 729
486 20250321 104100 16142737825 32000 31950 32000 31900 1105
487 20250321 104000 16107409475 32000 31950 32000 31900 3846
488 20250321 103900 15984558025 31950 31925 31950 31900 1369
489 20250321 103800 15940833200 31900 31950 31950 31900 437
490 20250321 103700 15926885575 31950 31900 31950 31850 1147
491 20250321 103600 15890266425 31850 31950 32000 31850 981
492 20250321 103500 15858964375 31950 31900 32000 31900 807
493 20250321 103400 15833182675 32000 32000 32000 31850 2549
494 20250321 103300 15751825275 31950 31950 32050 31950 1073
495 20250321 103200 15717507475 32000 31975 32000 31950 275
496 20250321 103100 15708713400 31950 32000 32050 31900 3163
497 20250321 103000 15607615375 32000 31900 32000 31900 2696
498 20250321 102900 15521449075 31900 31900 32000 31850 284
499 20250321 102800 15512388475 31850 31800 31900 31800 3153
500 20250321 102700 15411994025 31850 31800 31850 31750 4432
501 20250321 102600 15271045025 31800 31850 31875 31800 2591
502 20250321 102500 15188561475 31850 31875 31875 31850 3136
503 20250321 102400 15088676775 31875 32000 32000 31850 4147
504 20250321 102300 14956406350 32000 31950 32000 31900 1883
505 20250321 102200 14896253250 32000 32000 32050 31950 501
506 20250321 102100 14880209400 32000 31950 32100 31900 3460
507 20250321 102000 14769559900 31950 32000 32050 31950 1843
508 20250321 101900 14710662325 32000 32000 32050 31950 835
509 20250321 101800 14683944675 32000 32100 32100 31950 486
510 20250321 101700 14668383825 31950 32050 32100 31950 5305
511 20250321 101600 14498486175 32100 32150 32150 32050 1083
512 20250321 101500 14463715775 32100 32150 32150 32100 351
513 20250321 101400 14452439125 32150 32100 32150 32100 570
514 20250321 101300 14434117175 32150 32100 32200 32075 3242
515 20250321 101200 14329945525 32100 32100 32100 32050 494
516 20250321 101100 14314092375 32100 32100 32200 32050 2818
517 20250321 101000 14223525175 32100 32050 32100 32000 1492
518 20250321 100900 14175679425 32050 32050 32100 32000 2059
519 20250321 100800 14109657725 32050 32000 32100 32000 277
520 20250321 100700 14100789125 32000 32100 32100 32000 1948
521 20250321 100600 14038388300 32050 32000 32050 31950 1612
522 20250321 100500 13986781550 32050 31950 32050 31900 3208
523 20250321 100400 13884203425 31950 32100 32100 31950 9674
524 20250321 100300 13574350400 32100 32150 32150 32050 2716
525 20250321 100200 13487178150 32150 32100 32150 32050 412
526 20250321 100100 13473955750 32100 32050 32100 32000 1781
527 20250321 100000 13416875800 32050 32150 32150 32000 3552
528 20250321 095900 13303033125 32150 32150 32200 32125 2323
529 20250321 095800 13228331975 32200 32200 32200 32150 1156
530 20250321 095700 13191133525 32200 32150 32200 32100 1141
531 20250321 095600 13154438175 32150 32100 32200 32100 1480
532 20250321 095500 13106899175 32100 32100 32100 32000 8420
533 20250321 095400 12837059125 32100 32150 32250 32075 3897
534 20250321 095300 12711754550 32150 32100 32200 32000 5020
535 20250321 095200 12550715350 32100 32150 32200 32000 8336
536 20250321 095100 12283323225 32050 32350 32400 32050 13489
537 20250321 095000 11848867775 32400 32400 32450 32300 9709
538 20250321 094900 11534598975 32400 32450 32450 32350 9857
539 20250321 094800 11214932925 32450 32200 32450 32150 21896
540 20250321 094700 10507700050 32200 32100 32200 32100 3935
541 20250321 094600 10381293400 32100 32050 32100 32050 1388
542 20250321 094500 10336748300 32050 32100 32150 32000 4630
543 20250321 094400 10188386150 32100 32175 32175 32000 8290
544 20250321 094300 9922366525 32200 32150 32200 32100 5306
545 20250321 094200 9751620650 32100 32050 32150 32000 2429
546 20250321 094100 9673681450 32100 32050 32100 32000 1064
547 20250321 094000 9639573525 32100 32050 32100 32050 1099
548 20250321 093900 9604325100 32050 32050 32100 31950 2652
549 20250321 093800 9519462325 32000 32000 32100 32000 2379
550 20250321 093700 9443276975 32050 32200 32200 32000 13569
551 20250321 093600 9007559025 32200 32150 32200 32075 8625
552 20250321 093500 8730388225 32150 32000 32150 32000 9929
553 20250321 093400 8411800425 32000 32050 32050 31800 10058
554 20250321 093300 8090752525 32050 31900 32050 31750 9851
555 20250321 093200 7776256525 31850 31800 31900 31700 4409
556 20250321 093100 7635938200 31800 31800 31850 31700 6253
557 20250321 093000 7437442700 31800 31800 31800 31700 896
558 20250321 092900 7408993275 31800 31825 31900 31800 4463
559 20250321 092800 7266955525 31825 31700 31900 31700 6056
560 20250321 092700 7074393450 31700 31700 31800 31550 4101
561 20250321 092600 6944457600 31700 31600 31700 31500 5627
562 20250321 092500 6766726300 31600 31450 31650 31450 4843
563 20250321 092400 6613919275 31450 31650 31650 31450 3664
564 20250321 092300 6498390050 31600 31600 31650 31600 866
565 20250321 092200 6470999750 31650 31550 31650 31450 8273
566 20250321 092100 6210001625 31550 31550 31600 31450 5998
567 20250321 092000 6020998475 31550 31575 31600 31550 2042
568 20250321 091900 5956517150 31600 31550 31650 31450 19801
569 20250321 091800 5332454250 31500 31600 31700 31500 21147
570 20250321 091700 4664494400 31625 31550 31700 31550 11532
571 20250321 091600 4300022525 31550 31750 31800 31550 20785
572 20250321 091500 3641725325 31750 31900 32000 31750 12498
573 20250321 091400 3244115775 31850 31900 32050 31850 12705
574 20250321 091300 2838771600 31900 32000 32100 31850 7782
575 20250321 091200 2590208275 32050 32150 32150 31950 3219
576 20250321 091100 2487204175 32100 32000 32125 32000 7428
577 20250321 091000 2249082550 32000 31950 32000 31900 1242
578 20250321 090900 2209420325 31850 31850 31950 31850 1548
579 20250321 090800 2160078850 31850 31950 31950 31800 5365
580 20250321 090700 1989008600 31950 31900 32000 31900 2124
581 20250321 090600 1921134375 31950 32000 32000 31850 2581
582 20250321 090500 1838691750 32000 31850 32000 31775 8822
583 20250321 090400 1557237875 31850 31950 32000 31850 6160
584 20250321 090300 1360664750 31950 31850 32000 31800 10083
585 20250321 090200 1039242025 31850 31950 31950 31850 4964
586 20250321 090100 880862600 31950 32075 32075 31850 8443
587 20250321 090000 610883300 32050 32300 32300 32050 16209

1
005290/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250319,450787,51414494,14582959450,1663258880900,0.88
20250318,454478,51414494,13929750700,1575854241100,0.88
20250317,470691,51414494,14826766500,1619556561000,0.92
20250314,397878,51414494,12214854600,1578424965800,0.77
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250319 450787 51414494 14582959450 1663258880900 0.88
3 20250318 454478 51414494 13929750700 1575854241100 0.88
4 20250317 470691 51414494 14826766500 1619556561000 0.92
5 20250314 397878 51414494 12214854600 1578424965800 0.77