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

597
010100/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,185500,1034016743,4500,4500,4500,4500,6669
20250321,185400,1034016743,4500,4500,4500,4500,0
20250321,185300,1034016743,4500,4500,4500,4500,0
20250321,185200,1034016743,4500,4500,4500,4500,0
20250321,185100,1034016743,4500,4500,4500,4500,0
20250321,185000,1034016743,4500,4500,4500,4500,0
20250321,184900,1034016743,4500,4500,4500,4500,0
20250321,184800,1034016743,4500,4500,4500,4500,0
20250321,184700,1034016743,4500,4500,4500,4500,0
20250321,184600,1034016743,4500,4500,4500,4500,0
20250321,184500,1034016743,4500,4500,4500,4500,0
20250321,184400,1034016743,4500,4500,4500,4500,0
20250321,184300,1034016743,4500,4500,4500,4500,0
20250321,184200,1034016743,4500,4500,4500,4500,0
20250321,184100,1034016743,4500,4500,4500,4500,0
20250321,184000,1034016743,4500,4500,4500,4500,0
20250321,183900,1034016743,4500,4500,4500,4500,0
20250321,183800,1034016743,4500,4500,4500,4500,0
20250321,183700,1034016743,4500,4500,4500,4500,0
20250321,183600,1034016743,4500,4500,4500,4500,0
20250321,183500,1034016743,4500,4500,4500,4500,0
20250321,183400,1034016743,4500,4500,4500,4500,0
20250321,183300,1034016743,4500,4500,4500,4500,0
20250321,183200,1034016743,4500,4500,4500,4500,0
20250321,183100,1034016743,4500,4500,4500,4500,0
20250321,183000,1034016743,4500,4500,4500,4500,0
20250321,182900,1034016743,4500,4500,4500,4500,0
20250321,182800,1034016743,4500,4500,4500,4500,0
20250321,182700,1034016743,4500,4500,4500,4500,0
20250321,182600,1034016743,4500,4500,4500,4500,0
20250321,182500,1034016743,4500,4500,4500,4500,6669
20250321,182400,1034016743,4500,4500,4500,4500,0
20250321,182300,1034016743,4500,4500,4500,4500,0
20250321,182200,1034016743,4500,4500,4500,4500,0
20250321,182100,1034016743,4500,4500,4500,4500,0
20250321,182000,1034016743,4500,4500,4500,4500,0
20250321,181900,1034016743,4500,4500,4500,4500,0
20250321,181800,1034016743,4500,4500,4500,4500,0
20250321,181700,1034016743,4500,4500,4500,4500,0
20250321,181600,1034016743,4500,4500,4500,4500,0
20250321,181500,1034016743,4500,4500,4500,4500,0
20250321,181400,1034016743,4500,4500,4500,4500,0
20250321,181300,1034016743,4500,4500,4500,4500,0
20250321,181200,1034016743,4500,4500,4500,4500,0
20250321,181100,1034016743,4500,4500,4500,4500,0
20250321,181000,1034016743,4500,4500,4500,4500,0
20250321,180900,1034016743,4500,4500,4500,4500,0
20250321,180800,1034016743,4500,4500,4500,4500,0
20250321,180700,1034016743,4500,4500,4500,4500,0
20250321,180600,1034016743,4500,4500,4500,4500,0
20250321,180500,1034016743,4500,4500,4500,4500,0
20250321,180400,1034016743,4500,4500,4500,4500,0
20250321,180300,1034016743,4500,4500,4500,4500,0
20250321,180200,1034016743,4500,4500,4500,4500,0
20250321,180100,1034016743,4500,4500,4500,4500,0
20250321,180000,1034016743,4500,4500,4500,4500,0
20250321,175900,1034016743,4500,4500,4500,4500,0
20250321,175800,1034016743,4500,4500,4500,4500,0
20250321,175700,1034016743,4500,4500,4500,4500,0
20250321,175600,1034016743,4500,4500,4500,4500,0
20250321,175500,1034016743,4500,4500,4500,4500,6669
20250321,175400,1034016743,4500,4500,4500,4500,0
20250321,175300,1034016743,4500,4500,4500,4500,0
20250321,175200,1034016743,4500,4500,4500,4500,0
20250321,175100,1034016743,4500,4500,4500,4500,0
20250321,175000,1034016743,4500,4500,4500,4500,0
20250321,174900,1034016743,4500,4500,4500,4500,0
20250321,174800,1034016743,4500,4500,4500,4500,0
20250321,174700,1034016743,4500,4500,4500,4500,0
20250321,174600,1034016743,4500,4500,4500,4500,0
20250321,174500,1034016743,4500,4500,4500,4500,0
20250321,174400,1034016743,4500,4500,4500,4500,0
20250321,174300,1034016743,4500,4500,4500,4500,0
20250321,174200,1034016743,4500,4500,4500,4500,0
20250321,174100,1034016743,4500,4500,4500,4500,0
20250321,174000,1034016743,4500,4500,4500,4500,0
20250321,173900,1034016743,4500,4500,4500,4500,0
20250321,173800,1034016743,4500,4500,4500,4500,0
20250321,173700,1034016743,4500,4500,4500,4500,0
20250321,173600,1034016743,4500,4500,4500,4500,0
20250321,173500,1034016743,4500,4500,4500,4500,0
20250321,173400,1034016743,4500,4500,4500,4500,0
20250321,173300,1034016743,4500,4500,4500,4500,0
20250321,173200,1034016743,4500,4500,4500,4500,0
20250321,173100,1034016743,4500,4500,4500,4500,0
20250321,173000,1034016743,4500,4500,4500,4500,0
20250321,172900,1034016743,4500,4500,4500,4500,0
20250321,172800,1034016743,4500,4500,4500,4500,0
20250321,172700,1034016743,4500,4500,4500,4500,0
20250321,172600,1034016743,4500,4500,4500,4500,0
20250321,172500,1034016743,4500,4500,4500,4500,6669
20250321,172400,1034016743,4500,4500,4500,4500,0
20250321,172300,1034016743,4500,4500,4500,4500,0
20250321,172200,1034016743,4500,4500,4500,4500,0
20250321,172100,1034016743,4500,4500,4500,4500,0
20250321,172000,1034016743,4500,4500,4500,4500,0
20250321,171900,1034016743,4500,4500,4500,4500,0
20250321,171800,1034016743,4500,4500,4500,4500,0
20250321,171700,1034016743,4500,4500,4500,4500,0
20250321,171600,1034016743,4500,4500,4500,4500,0
20250321,171500,1034016743,4500,4500,4500,4500,0
20250321,171400,1034016743,4500,4500,4500,4500,0
20250321,171300,1034016743,4500,4500,4500,4500,0
20250321,171200,1034016743,4500,4500,4500,4500,0
20250321,171100,1034016743,4500,4500,4500,4500,0
20250321,171000,1034016743,4500,4500,4500,4500,0
20250321,170900,1034016743,4500,4500,4500,4500,0
20250321,170800,1034016743,4500,4500,4500,4500,0
20250321,170700,1034016743,4500,4500,4500,4500,0
20250321,170600,1034016743,4500,4500,4500,4500,0
20250321,170500,1034016743,4500,4500,4500,4500,0
20250321,170400,1034016743,4500,4500,4500,4500,0
20250321,170300,1034016743,4500,4500,4500,4500,0
20250321,170200,1034016743,4500,4500,4500,4500,0
20250321,170100,1034016743,4500,4500,4500,4500,0
20250321,170000,1034016743,4500,4500,4500,4500,0
20250321,165900,1034016743,4500,4500,4500,4500,0
20250321,165800,1034016743,4500,4500,4500,4500,0
20250321,165700,1034016743,4500,4500,4500,4500,0
20250321,165600,1034016743,4500,4500,4500,4500,0
20250321,165500,1034016743,4500,4500,4500,4500,6669
20250321,165400,1034016743,4500,4500,4500,4500,0
20250321,165300,1034016743,4500,4500,4500,4500,0
20250321,165200,1034016743,4500,4500,4500,4500,0
20250321,165100,1034016743,4500,4500,4500,4500,0
20250321,165000,1034016743,4500,4500,4500,4500,0
20250321,164900,1034016743,4500,4500,4500,4500,0
20250321,164800,1034016743,4500,4500,4500,4500,0
20250321,164700,1034016743,4500,4500,4500,4500,0
20250321,164600,1034016743,4500,4500,4500,4500,0
20250321,164500,1034016743,4500,4500,4500,4500,0
20250321,164400,1034016743,4500,4500,4500,4500,0
20250321,164300,1034016743,4500,4500,4500,4500,0
20250321,164200,1034016743,4500,4500,4500,4500,0
20250321,164100,1034016743,4500,4500,4500,4500,0
20250321,164000,1034016743,4500,4500,4500,4500,0
20250321,163900,1034016743,4500,4500,4500,4500,0
20250321,163800,1034016743,4500,4500,4500,4500,0
20250321,163700,1034016743,4500,4500,4500,4500,0
20250321,163600,1034016743,4500,4500,4500,4500,0
20250321,163500,1034016743,4500,4500,4500,4500,0
20250321,163400,1034016743,4500,4500,4500,4500,0
20250321,163300,1034016743,4500,4500,4500,4500,0
20250321,163200,1034016743,4500,4500,4500,4500,0
20250321,163100,1034016743,4500,4500,4500,4500,0
20250321,163000,1034016743,4500,4500,4500,4500,0
20250321,162900,1034016743,4500,4500,4500,4500,0
20250321,162800,1034016743,4500,4500,4500,4500,0
20250321,162700,1034016743,4500,4500,4500,4500,0
20250321,162600,1034016743,4500,4500,4500,4500,0
20250321,162500,1034016743,4500,4500,4500,4500,6669
20250321,162400,1034016743,4500,4500,4500,4500,0
20250321,162300,1034016743,4500,4500,4500,4500,0
20250321,162200,1034016743,4500,4500,4500,4500,0
20250321,162100,1034016743,4500,4500,4500,4500,0
20250321,162000,1034016743,4500,4500,4500,4500,0
20250321,161900,1034016743,4500,4500,4500,4500,0
20250321,161800,1034016743,4500,4500,4500,4500,0
20250321,161700,1034016743,4500,4500,4500,4500,0
20250321,161600,1034016743,4500,4500,4500,4500,0
20250321,161500,1034016743,4500,4500,4500,4500,0
20250321,161400,1034016743,4500,4500,4500,4500,0
20250321,161300,1034016743,4500,4500,4500,4500,0
20250321,161200,1034016743,4500,4500,4500,4500,0
20250321,161100,1034016743,4500,4500,4500,4500,0
20250321,161000,1034016743,4500,4500,4500,4500,0
20250321,160900,1034016743,4500,4500,4500,4500,0
20250321,160800,1034016743,4500,4500,4500,4500,0
20250321,160700,1034016743,4500,4500,4500,4500,0
20250321,160600,1034016743,4500,4500,4500,4500,0
20250321,160500,1034016743,4500,4500,4500,4500,0
20250321,160400,1034016743,4500,4500,4500,4500,0
20250321,160300,1034016743,4500,4500,4500,4500,0
20250321,160200,1034016743,4500,4500,4500,4500,0
20250321,160100,1034016743,4500,4500,4500,4500,0
20250321,160000,1034016743,4500,4500,4500,4500,0
20250321,155900,1034016743,4500,4500,4500,4500,0
20250321,155800,1034016743,4500,4500,4500,4500,0
20250321,155700,1034016743,4500,4500,4500,4500,0
20250321,155600,1034016743,4500,4500,4500,4500,0
20250321,155500,1034016743,4500,4500,4500,4500,6669
20250321,155400,1034016743,4500,4500,4500,4500,0
20250321,155300,1034016743,4500,4500,4500,4500,0
20250321,155200,1034016743,4500,4500,4500,4500,0
20250321,155100,1034016743,4500,4500,4500,4500,0
20250321,155000,1034016743,4500,4500,4500,4500,0
20250321,154900,1034016743,4500,4500,4500,4500,0
20250321,154800,1034016743,4500,4500,4500,4500,0
20250321,154700,1034016743,4500,4500,4500,4500,0
20250321,154600,1034016743,4500,4500,4500,4500,0
20250321,154500,1034016743,4500,4500,4500,4500,0
20250321,154400,1034016743,4500,4500,4500,4500,0
20250321,154300,1034016743,4500,4500,4500,4500,0
20250321,154200,1034016743,4500,4500,4500,4500,0
20250321,154100,1034016743,4500,4500,4500,4500,0
20250321,154000,1034016743,4500,4500,4500,4500,0
20250321,153900,1034016743,4500,4500,4500,4500,0
20250321,153800,1034016743,4500,4500,4500,4500,0
20250321,153700,1034016743,4500,4500,4500,4500,0
20250321,153600,1034016743,4500,4500,4500,4500,0
20250321,153500,1034016743,4500,4500,4500,4500,0
20250321,153400,1034016743,4500,4500,4500,4500,0
20250321,153300,1034016743,4500,4500,4500,4500,0
20250321,153200,1034016743,4500,4500,4500,4500,0
20250321,153100,1034016743,4500,4500,4500,4500,0
20250321,153000,1034016743,4500,4500,4500,4500,6669
20250321,152900,1004006243,4470,4470,4470,4470,0
20250321,152800,1004006243,4470,4470,4470,4470,0
20250321,152700,1004006243,4470,4470,4470,4470,0
20250321,152600,1004006243,4470,4470,4470,4470,0
20250321,152500,1004006243,4470,4470,4470,4470,0
20250321,152400,1004006243,4470,4470,4470,4470,0
20250321,152300,1004006243,4470,4470,4470,4470,0
20250321,152200,1004006243,4470,4470,4470,4470,0
20250321,152100,1004006243,4470,4470,4470,4470,0
20250321,152000,1004006243,4470,4470,4470,4470,0
20250321,151900,1004006243,4470,4465,4470,4465,238
20250321,151800,1002943568,4470,4465,4470,4460,378
20250321,151700,1001256683,4470,4470,4470,4465,531
20250321,151600,998885613,4470,4465,4470,4465,202
20250321,151500,997983173,4465,4465,4465,4465,765
20250321,151400,994567448,4470,4465,4470,4465,665
20250321,151300,991595438,4465,4465,4470,4465,575
20250321,151200,989028038,4465,4465,4465,4465,0
20250321,151100,989028038,4465,4460,4465,4460,305
20250321,151000,987666338,4460,4465,4465,4460,1964
20250321,150900,978901898,4465,4465,4465,4465,25
20250321,150800,978790273,4465,4465,4465,4465,15
20250321,150700,978723298,4465,4470,4470,4465,466
20250321,150600,976641283,4465,4465,4465,4465,17
20250321,150500,976565378,4465,4470,4475,4465,115
20250321,150400,976051843,4470,4470,4470,4470,497
20250321,150300,973830253,4470,4470,4470,4470,549
20250321,150200,971376223,4465,4470,4470,4465,13
20250321,150100,971318163,4470,4470,4470,4470,6
20250321,150000,971291343,4470,4470,4470,4470,41
20250321,145900,971108073,4465,4465,4465,4465,0
20250321,145800,971108073,4465,4465,4465,4465,525
20250321,145700,968763948,4465,4465,4465,4465,220
20250321,145600,967781648,4480,4480,4480,4480,0
20250321,145500,967781648,4480,4480,4480,4480,0
20250321,145400,967781648,4480,4480,4480,4480,0
20250321,145300,967781648,4480,4480,4480,4480,12
20250321,145200,967727888,4485,4465,4485,4465,1349
20250321,145100,961691223,4465,4465,4470,4465,107
20250321,145000,961213442,4465,4465,4465,4465,2
20250321,144900,961204512,4465,4465,4465,4465,1
20250321,144800,961200047,4475,4465,4475,4460,2103
20250321,144700,951816912,4465,4475,4475,4465,758
20250321,144600,948432392,4460,4470,4475,4460,2205
20250321,144500,938590722,4475,4475,4475,4475,5
20250321,144400,938568347,4475,4475,4475,4475,0
20250321,144300,938568347,4475,4475,4475,4470,170
20250321,144200,937808407,4475,4470,4475,4470,101
20250321,144100,937356872,4470,4470,4470,4470,0
20250321,144000,937356872,4470,4470,4470,4470,40
20250321,143900,937178072,4470,4475,4475,4470,428
20250321,143800,935263912,4475,4480,4485,4475,446
20250321,143700,933265932,4485,4485,4485,4485,0
20250321,143600,933265932,4485,4485,4485,4485,5
20250321,143500,933243507,4480,4480,4480,4480,180
20250321,143400,932437107,4480,4480,4480,4480,1
20250321,143300,932432627,4485,4485,4485,4485,0
20250321,143200,932432627,4485,4485,4485,4485,1
20250321,143100,932428142,4480,4480,4480,4480,3
20250321,143000,932414702,4485,4485,4485,4485,0
20250321,142900,932414702,4485,4475,4485,4475,222
20250321,142800,931419837,4475,4475,4475,4475,18
20250321,142700,931339287,4470,4470,4470,4470,40
20250321,142600,931160487,4470,4475,4475,4470,56
20250321,142500,930910162,4470,4470,4470,4470,533
20250321,142400,928527652,4470,4470,4470,4470,84
20250321,142300,928152172,4470,4470,4470,4460,5088
20250321,142200,905439557,4470,4470,4470,4470,573
20250321,142100,902878247,4470,4470,4470,4470,606
20250321,142000,900169427,4475,4475,4475,4475,1043
20250321,141900,895502002,4485,4485,4485,4485,0
20250321,141800,895502002,4485,4475,4485,4475,21
20250321,141700,895407912,4475,4475,4475,4475,5
20250321,141600,895385537,4470,4480,4485,4470,691
20250321,141500,892294272,4480,4480,4480,4480,50
20250321,141400,892070272,4480,4480,4480,4480,272
20250321,141300,890851712,4480,4480,4480,4480,34
20250321,141200,890699392,4480,4485,4485,4480,417
20250321,141100,888831192,4485,4480,4485,4480,211
20250321,141000,887885842,4480,4480,4480,4480,584
20250321,140900,885269522,4480,4485,4485,4480,35
20250321,140800,885112622,4485,4485,4485,4485,0
20250321,140700,885112622,4485,4485,4485,4485,1
20250321,140600,885108137,4500,4485,4500,4480,131
20250321,140500,884520447,4480,4480,4480,4480,520
20250321,140400,882190847,4480,4480,4480,4480,867
20250321,140300,878306687,4485,4485,4485,4485,500
20250321,140200,876064187,4485,4485,4485,4480,234
20250321,140100,875015397,4485,4500,4500,4485,322
20250321,140000,873571122,4500,4500,4500,4500,0
20250321,135900,873571122,4500,4500,4500,4500,0
20250321,135800,873571122,4500,4490,4500,4490,121
20250321,135700,873027607,4495,4495,4495,4495,500
20250321,135600,870780107,4500,4500,4500,4500,0
20250321,135500,870780107,4500,4495,4500,4495,10
20250321,135400,870735147,4490,4490,4490,4490,929
20250321,135300,866563937,4490,4495,4495,4490,114
20250321,135200,866052057,4495,4495,4495,4495,575
20250321,135100,863467432,4500,4500,4500,4500,1
20250321,135000,863462932,4500,4500,4500,4500,0
20250321,134900,863462932,4500,4505,4505,4500,515
20250321,134800,861145357,4505,4500,4505,4500,205
20250321,134700,860222832,4500,4500,4500,4500,500
20250321,134600,857972832,4500,4500,4500,4500,0
20250321,134500,857972832,4500,4500,4500,4495,14
20250321,134400,857909872,4500,4500,4500,4500,0
20250321,134300,857909872,4500,4495,4500,4495,2
20250321,134200,857900877,4500,4495,4500,4495,145
20250321,134100,857249097,4495,4495,4500,4492,524
20250321,134000,854893718,4490,4490,4490,4490,0
20250321,133900,854893718,4490,4500,4500,4490,141
20250321,133800,854260198,4500,4495,4500,4495,186
20250321,133700,853424123,4500,4500,4500,4500,5
20250321,133600,853401623,4505,4500,4505,4500,505
20250321,133500,851129118,4505,4505,4505,4505,2
20250321,133400,851120108,4505,4500,4505,4500,51
20250321,133300,850890358,4500,4500,4500,4500,41
20250321,133200,850705858,4500,4500,4500,4500,1000
20250321,133100,846205858,4500,4495,4500,4495,3
20250321,133000,846192368,4495,4490,4495,4490,6
20250321,132900,846165423,4490,4490,4490,4490,20
20250321,132800,846075623,4490,4490,4490,4490,8
20250321,132700,846039703,4495,4495,4495,4495,0
20250321,132600,846039703,4495,4495,4495,4495,100
20250321,132500,845590203,4490,4490,4490,4490,93
20250321,132400,845172633,4495,4490,4495,4490,40
20250321,132300,844993008,4475,4485,4485,4475,1309
20250321,132200,839132813,4485,4485,4485,4485,55
20250321,132100,838886138,4485,4485,4485,4485,94
20250321,132000,838464548,4485,4482,4485,4482,453
20250321,131900,836433218,4485,4485,4485,4485,594
20250321,131800,833769128,4490,4490,4490,4490,423
20250321,131700,831869858,4490,4490,4490,4490,142
20250321,131600,831232278,4492,4490,4492,4490,32
20250321,131500,831088594,4490,4495,4495,4490,787
20250321,131400,827553345,4500,4500,4500,4500,0
20250321,131300,827553345,4500,4500,4500,4500,171
20250321,131200,826783845,4502,4502,4502,4502,5
20250321,131100,826761335,4505,4505,4505,4500,59
20250321,131000,826495745,4510,4500,4510,4500,8
20250321,130900,826459695,4510,4505,4510,4500,213
20250321,130800,825500235,4505,4505,4505,4505,8
20250321,130700,825464195,4515,4515,4515,4515,0
20250321,130600,825464195,4515,4515,4515,4515,0
20250321,130500,825464195,4515,4515,4515,4515,10
20250321,130400,825419045,4500,4500,4500,4500,0
20250321,130300,825419045,4500,4500,4500,4500,0
20250321,130200,825419045,4500,4505,4505,4500,302
20250321,130100,824059560,4515,4515,4515,4515,0
20250321,130000,824059560,4515,4510,4515,4510,69
20250321,125900,823748360,4510,4510,4510,4510,511
20250321,125800,821443750,4510,4515,4515,4510,1048
20250321,125700,816716760,4515,4515,4515,4515,155
20250321,125600,816016935,4520,4520,4520,4520,0
20250321,125500,816016935,4520,4525,4525,4515,97
20250321,125400,815578530,4525,4525,4525,4525,7
20250321,125300,815546855,4520,4520,4520,4520,0
20250321,125200,815546855,4520,4520,4520,4520,63
20250321,125100,815262095,4520,4525,4525,4520,54
20250321,125000,815018000,4530,4525,4530,4525,28
20250321,124900,814891250,4525,4525,4525,4525,201
20250321,124800,813981725,4525,4525,4525,4525,350
20250321,124700,812397975,4525,4525,4530,4525,963
20250321,124600,808037150,4530,4515,4530,4515,1060
20250321,124500,803238745,4530,4515,4530,4515,371
20250321,124400,801561810,4510,4510,4510,4510,200
20250321,124300,800659810,4510,4510,4510,4510,2750
20250321,124200,788257310,4520,4510,4520,4510,107
20250321,124100,787774720,4510,4510,4510,4510,8
20250321,124000,787738640,4520,4520,4520,4520,0
20250321,123900,787738640,4520,4520,4520,4520,22
20250321,123800,787639200,4520,4520,4520,4520,50
20250321,123700,787413200,4520,4520,4520,4520,40
20250321,123600,787232400,4520,4530,4530,4520,39
20250321,123500,787056070,4520,4520,4520,4520,100
20250321,123400,786604070,4530,4530,4530,4520,31
20250321,123300,786463650,4525,4525,4525,4520,120
20250321,123200,785921150,4525,4535,4535,4525,7
20250321,123100,785889465,4535,4530,4535,4530,673
20250321,123000,782840715,4530,4530,4530,4530,1
20250321,122900,782836185,4530,4525,4530,4525,100
20250321,122800,782383645,4525,4525,4525,4525,47
20250321,122700,782170970,4525,4525,4525,4525,8
20250321,122600,782134770,4520,4525,4525,4520,68
20250321,122500,781827075,4530,4530,4530,4530,0
20250321,122400,781827075,4530,4520,4530,4520,1700
20250321,122300,774132555,4520,4520,4520,4520,4
20250321,122200,774114475,4525,4510,4525,4510,288
20250321,122100,772813720,4515,4515,4515,4515,186
20250321,122000,771973930,4510,4510,4510,4510,347
20250321,121900,770408960,4510,4515,4515,4510,5
20250321,121800,770386400,4510,4510,4510,4490,242
20250321,121700,769298260,4495,4500,4500,4495,112
20250321,121600,768794475,4515,4515,4515,4515,0
20250321,121500,768794475,4515,4515,4515,4515,5
20250321,121400,768771900,4515,4515,4515,4515,0
20250321,121300,768771900,4515,4515,4515,4515,0
20250321,121200,768771900,4515,4515,4515,4515,321
20250321,121100,767322585,4490,4515,4515,4490,1000
20250321,121000,762823185,4520,4520,4520,4520,0
20250321,120900,762823185,4520,4515,4520,4515,13
20250321,120800,762764465,4520,4520,4520,4520,6
20250321,120700,762737345,4520,4520,4520,4520,207
20250321,120600,761801705,4525,4520,4525,4520,78
20250321,120500,761449140,4525,4510,4525,4510,813
20250321,120400,757775405,4515,4515,4515,4515,0
20250321,120300,757775405,4515,4500,4515,4500,1384
20250321,120200,751543420,4510,4510,4510,4510,0
20250321,120100,751543420,4510,4510,4510,4510,0
20250321,120000,751543420,4510,4510,4510,4510,7
20250321,115900,751511850,4510,4510,4510,4510,0
20250321,115800,751511850,4510,4510,4510,4510,1
20250321,115700,751507340,4515,4500,4515,4500,18
20250321,115600,751426215,4500,4510,4510,4500,194
20250321,115500,750553205,4510,4510,4510,4510,25
20250321,115400,750440455,4500,4500,4500,4500,0
20250321,115300,750440455,4500,4495,4500,4495,519
20250321,115200,748105880,4495,4495,4495,4495,0
20250321,115100,748105880,4495,4495,4495,4495,5
20250321,115000,748083405,4495,4480,4495,4475,562
20250321,114900,745565725,4495,4490,4495,4475,1329
20250321,114800,739600495,4480,4495,4495,4480,722
20250321,114700,736364380,4485,4485,4485,4485,8
20250321,114600,736328500,4485,4485,4485,4485,73
20250321,114500,736001095,4495,4495,4495,4495,175
20250321,114400,735214470,4500,4500,4500,4500,10
20250321,114300,735169470,4495,4495,4495,4495,706
20250321,114200,731996000,4495,4495,4495,4495,186
20250321,114100,731159930,4485,4485,4485,4485,1
20250321,114000,731155445,4485,4485,4485,4485,1
20250321,113900,731150960,4485,4485,4485,4485,500
20250321,113800,728908460,4490,4490,4495,4490,576
20250321,113700,726322190,4490,4495,4495,4490,102
20250321,113600,725863760,4495,4495,4495,4495,0
20250321,113500,725863760,4495,4500,4500,4495,31
20250321,113400,725724405,4495,4500,4500,4495,70
20250321,113300,725409730,4495,4495,4495,4495,78
20250321,113200,725059120,4500,4500,4500,4500,0
20250321,113100,725059120,4500,4500,4500,4500,1
20250321,113000,725054620,4495,4490,4495,4490,429
20250321,112900,723127340,4490,4490,4490,4485,33
20250321,112800,722979210,4495,4495,4495,4495,48
20250321,112700,722763450,4495,4495,4495,4495,51
20250321,112600,722534205,4485,4485,4485,4485,0
20250321,112500,722534205,4485,4485,4485,4485,8
20250321,112400,722498325,4495,4495,4495,4495,13
20250321,112300,722439890,4480,4480,4480,4480,8
20250321,112200,722404050,4495,4495,4495,4495,0
20250321,112100,722404050,4495,4495,4495,4495,0
20250321,112000,722404050,4495,4490,4495,4490,10
20250321,111900,722359130,4475,4480,4480,4475,435
20250321,111800,720411930,4490,4480,4490,4480,10
20250321,111700,720367110,4480,4480,4480,4480,158
20250321,111600,719659270,4480,4480,4480,4480,100
20250321,111500,719211270,4480,4480,4480,4480,54
20250321,111400,718969350,4495,4495,4495,4495,0
20250321,111300,718969350,4495,4495,4495,4495,3
20250321,111200,718955865,4480,4495,4495,4480,28
20250321,111100,718830125,4495,4495,4495,4495,32
20250321,111000,718686285,4495,4500,4500,4495,202
20250321,110900,717778235,4500,4500,4500,4500,0
20250321,110800,717778235,4500,4500,4500,4495,149
20250321,110700,717107775,4495,4495,4495,4495,67
20250321,110600,716806610,4480,4480,4480,4480,80
20250321,110500,716448210,4480,4480,4480,4480,0
20250321,110400,716448210,4480,4480,4480,4480,10
20250321,110300,716403410,4495,4485,4495,4485,235
20250321,110200,715349355,4495,4485,4495,4485,4
20250321,110100,715331385,4490,4490,4490,4490,220
20250321,110000,714343585,4495,4490,4495,4490,56
20250321,105900,714092090,4490,4495,4495,4490,20
20250321,105800,714002280,4490,4480,4490,4480,85
20250321,105700,713620685,4490,4490,4490,4490,2
20250321,105600,713611705,4490,4490,4490,4490,125
20250321,105500,713050455,4480,4480,4480,4480,3
20250321,105400,713037015,4480,4490,4490,4480,8
20250321,105300,713001105,4490,4490,4490,4490,43
20250321,105200,712808035,4490,4500,4500,4490,161
20250321,105100,712085090,4500,4500,4500,4500,8
20250321,105000,712049090,4500,4500,4500,4500,0
20250321,104900,712049090,4500,4500,4500,4500,233
20250321,104800,711000590,4500,4500,4515,4500,370
20250321,104700,709335515,4500,4500,4515,4500,310
20250321,104600,707940485,4500,4520,4520,4500,9
20250321,104500,707899855,4520,4520,4525,4520,38
20250321,104400,707728065,4525,4515,4525,4515,1297
20250321,104300,701870315,4515,4520,4520,4490,1340
20250321,104200,695820235,4520,4505,4520,4490,1049
20250321,104100,691096355,4500,4475,4500,4475,1355
20250321,104000,685005385,4495,4495,4505,4495,3100
20250321,103900,671047040,4495,4470,4495,4470,762
20250321,103800,667634460,4470,4480,4480,4470,2265
20250321,103700,657507395,4480,4470,4480,4470,1647
20250321,103600,650133105,4470,4470,4470,4470,200
20250321,103500,649239105,4475,4470,4475,4470,56
20250321,103400,648988735,4470,4455,4470,4455,569
20250321,103300,646451235,4460,4460,4460,4460,0
20250321,103200,646451235,4460,4450,4460,4445,359
20250321,103100,644853650,4460,4460,4460,4460,1124
20250321,103000,639840610,4450,4455,4455,4450,10
20250321,102900,639796080,4455,4455,4455,4455,0
20250321,102800,639796080,4455,4455,4455,4455,427
20250321,102700,637893795,4455,4455,4455,4440,193
20250321,102600,637035480,4445,4440,4455,4440,703
20250321,102500,633905810,4440,4440,4440,4440,10
20250321,102400,633861410,4455,4450,4455,4445,3549
20250321,102300,618081615,4450,4450,4455,4450,1584
20250321,102200,611032740,4455,4450,4460,4450,2817
20250321,102100,598484470,4450,4450,4450,4450,43
20250321,102000,598293120,4475,4450,4475,4450,101
20250321,101900,597843645,4480,4480,4480,4480,0
20250321,101800,597843645,4480,4480,4480,4480,0
20250321,101700,597843645,4480,4460,4480,4460,1701
20250321,101600,590239035,4465,4445,4465,4445,14
20250321,101500,590176725,4445,4445,4445,4445,8
20250321,101400,590141165,4470,4440,4470,4435,1479
20250321,101300,583560395,4450,4450,4450,4435,4777
20250321,101200,562339700,4465,4465,4465,4465,6
20250321,101100,562312910,4465,4465,4465,4465,100
20250321,101000,561866410,4465,4465,4465,4465,2
20250321,100900,561857480,4470,4440,4470,4440,88
20250321,100800,561465895,4440,4445,4445,4440,63
20250321,100700,561185900,4445,4425,4445,4425,330
20250321,100600,559724050,4425,4435,4435,4425,1105
20250321,100500,554829325,4435,4430,4435,4430,160
20250321,100400,554120475,4480,4440,4480,4440,557
20250321,100300,551633385,4440,4440,4440,4425,2455
20250321,100200,540758865,4440,4430,4440,4430,1031
20250321,100100,536191125,4430,4440,4440,4430,1597
20250321,100000,529116225,4440,4455,4455,4430,5990
20250321,095900,502543850,4445,4465,4465,4445,12161
20250321,095800,448390780,4465,4475,4475,4460,5289
20250321,095700,424755735,4475,4480,4480,4475,21
20250321,095600,424661755,4480,4480,4480,4480,296
20250321,095500,423335675,4480,4490,4490,4480,225
20250321,095400,422327495,4490,4500,4500,4490,207
20250321,095300,421396045,4500,4500,4500,4500,100
20250321,095200,420946045,4500,4500,4500,4500,6
20250321,095100,420919045,4500,4487,4500,4487,1009
20250321,095000,416379657,4480,4485,4485,4480,186
20250321,094900,415546357,4480,4495,4495,4480,412
20250321,094800,413699017,4490,4490,4490,4490,8
20250321,094700,413663097,4485,4485,4485,4485,0
20250321,094600,413663097,4485,4490,4490,4480,433
20250321,094500,411722697,4500,4500,4500,4495,220
20250321,094400,410732747,4505,4490,4505,4480,2162
20250321,094300,401038252,4490,4490,4490,4490,22
20250321,094200,400939472,4505,4505,4505,4490,417
20250321,094100,399065977,4490,4490,4490,4490,20
20250321,094000,398976177,4490,4507,4507,4490,419
20250321,093900,397090575,4510,4510,4510,4505,620
20250321,093800,394294875,4515,4505,4515,4505,969
20250321,093700,389926840,4505,4505,4505,4505,22
20250321,093600,389827730,4505,4505,4505,4500,528
20250321,093500,387450050,4505,4500,4505,4500,17
20250321,093400,387373530,4505,4505,4505,4505,50
20250321,093300,387148280,4470,4480,4480,4470,800
20250321,093200,383571310,4495,4485,4495,4475,284
20250321,093100,382297390,4475,4485,4485,4475,29
20250321,093000,382167605,4475,4480,4480,4475,907
20250321,092900,378106915,4480,4480,4480,4475,838
20250321,092800,374352685,4470,4465,4470,4460,885
20250321,092700,370402315,4460,4465,4470,4460,1586
20250321,092600,363321505,4460,4470,4470,4460,1203
20250321,092500,357952705,4465,4465,4480,4460,3123
20250321,092400,344015930,4465,4465,4470,4465,2684
20250321,092300,332031720,4470,4480,4480,4470,9682
20250321,092200,288699975,4485,4490,4490,4485,1531
20250321,092100,281829185,4490,4490,4490,4490,1
20250321,092000,281824695,4500,4475,4500,4475,2429
20250321,091900,270942190,4480,4485,4485,4475,5522
20250321,091800,246207405,4480,4495,4495,4480,8134
20250321,091700,209692540,4500,4505,4510,4500,1663
20250321,091600,202206275,4505,4500,4510,4500,965
20250321,091500,197861530,4500,4520,4520,4500,7546
20250321,091400,163848835,4520,4525,4530,4520,1208
20250321,091300,158385735,4525,4535,4540,4525,1840
20250321,091200,150058090,4550,4525,4550,4525,114
20250321,091100,149539475,4525,4540,4550,4525,45
20250321,091000,149335080,4515,4525,4525,4515,3446
20250321,090900,133750290,4525,4520,4525,4520,974
20250321,090800,129346310,4515,4500,4515,4500,479
20250321,090700,127185090,4500,4505,4510,4500,540
20250321,090600,124753105,4505,4525,4525,4505,8839
20250321,090500,84849385,4525,4505,4525,4505,607
20250321,090400,82106370,4510,4520,4520,4510,3767
20250321,090300,65093440,4520,4525,4530,4520,4004
20250321,090200,46989275,4530,4535,4535,4510,960
20250321,090100,42642300,4540,4500,4550,4495,3405
20250321,090000,27310000,4490,4570,4570,4460,6061
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 185500 1034016743 4500 4500 4500 4500 6669
3 20250321 185400 1034016743 4500 4500 4500 4500 0
4 20250321 185300 1034016743 4500 4500 4500 4500 0
5 20250321 185200 1034016743 4500 4500 4500 4500 0
6 20250321 185100 1034016743 4500 4500 4500 4500 0
7 20250321 185000 1034016743 4500 4500 4500 4500 0
8 20250321 184900 1034016743 4500 4500 4500 4500 0
9 20250321 184800 1034016743 4500 4500 4500 4500 0
10 20250321 184700 1034016743 4500 4500 4500 4500 0
11 20250321 184600 1034016743 4500 4500 4500 4500 0
12 20250321 184500 1034016743 4500 4500 4500 4500 0
13 20250321 184400 1034016743 4500 4500 4500 4500 0
14 20250321 184300 1034016743 4500 4500 4500 4500 0
15 20250321 184200 1034016743 4500 4500 4500 4500 0
16 20250321 184100 1034016743 4500 4500 4500 4500 0
17 20250321 184000 1034016743 4500 4500 4500 4500 0
18 20250321 183900 1034016743 4500 4500 4500 4500 0
19 20250321 183800 1034016743 4500 4500 4500 4500 0
20 20250321 183700 1034016743 4500 4500 4500 4500 0
21 20250321 183600 1034016743 4500 4500 4500 4500 0
22 20250321 183500 1034016743 4500 4500 4500 4500 0
23 20250321 183400 1034016743 4500 4500 4500 4500 0
24 20250321 183300 1034016743 4500 4500 4500 4500 0
25 20250321 183200 1034016743 4500 4500 4500 4500 0
26 20250321 183100 1034016743 4500 4500 4500 4500 0
27 20250321 183000 1034016743 4500 4500 4500 4500 0
28 20250321 182900 1034016743 4500 4500 4500 4500 0
29 20250321 182800 1034016743 4500 4500 4500 4500 0
30 20250321 182700 1034016743 4500 4500 4500 4500 0
31 20250321 182600 1034016743 4500 4500 4500 4500 0
32 20250321 182500 1034016743 4500 4500 4500 4500 6669
33 20250321 182400 1034016743 4500 4500 4500 4500 0
34 20250321 182300 1034016743 4500 4500 4500 4500 0
35 20250321 182200 1034016743 4500 4500 4500 4500 0
36 20250321 182100 1034016743 4500 4500 4500 4500 0
37 20250321 182000 1034016743 4500 4500 4500 4500 0
38 20250321 181900 1034016743 4500 4500 4500 4500 0
39 20250321 181800 1034016743 4500 4500 4500 4500 0
40 20250321 181700 1034016743 4500 4500 4500 4500 0
41 20250321 181600 1034016743 4500 4500 4500 4500 0
42 20250321 181500 1034016743 4500 4500 4500 4500 0
43 20250321 181400 1034016743 4500 4500 4500 4500 0
44 20250321 181300 1034016743 4500 4500 4500 4500 0
45 20250321 181200 1034016743 4500 4500 4500 4500 0
46 20250321 181100 1034016743 4500 4500 4500 4500 0
47 20250321 181000 1034016743 4500 4500 4500 4500 0
48 20250321 180900 1034016743 4500 4500 4500 4500 0
49 20250321 180800 1034016743 4500 4500 4500 4500 0
50 20250321 180700 1034016743 4500 4500 4500 4500 0
51 20250321 180600 1034016743 4500 4500 4500 4500 0
52 20250321 180500 1034016743 4500 4500 4500 4500 0
53 20250321 180400 1034016743 4500 4500 4500 4500 0
54 20250321 180300 1034016743 4500 4500 4500 4500 0
55 20250321 180200 1034016743 4500 4500 4500 4500 0
56 20250321 180100 1034016743 4500 4500 4500 4500 0
57 20250321 180000 1034016743 4500 4500 4500 4500 0
58 20250321 175900 1034016743 4500 4500 4500 4500 0
59 20250321 175800 1034016743 4500 4500 4500 4500 0
60 20250321 175700 1034016743 4500 4500 4500 4500 0
61 20250321 175600 1034016743 4500 4500 4500 4500 0
62 20250321 175500 1034016743 4500 4500 4500 4500 6669
63 20250321 175400 1034016743 4500 4500 4500 4500 0
64 20250321 175300 1034016743 4500 4500 4500 4500 0
65 20250321 175200 1034016743 4500 4500 4500 4500 0
66 20250321 175100 1034016743 4500 4500 4500 4500 0
67 20250321 175000 1034016743 4500 4500 4500 4500 0
68 20250321 174900 1034016743 4500 4500 4500 4500 0
69 20250321 174800 1034016743 4500 4500 4500 4500 0
70 20250321 174700 1034016743 4500 4500 4500 4500 0
71 20250321 174600 1034016743 4500 4500 4500 4500 0
72 20250321 174500 1034016743 4500 4500 4500 4500 0
73 20250321 174400 1034016743 4500 4500 4500 4500 0
74 20250321 174300 1034016743 4500 4500 4500 4500 0
75 20250321 174200 1034016743 4500 4500 4500 4500 0
76 20250321 174100 1034016743 4500 4500 4500 4500 0
77 20250321 174000 1034016743 4500 4500 4500 4500 0
78 20250321 173900 1034016743 4500 4500 4500 4500 0
79 20250321 173800 1034016743 4500 4500 4500 4500 0
80 20250321 173700 1034016743 4500 4500 4500 4500 0
81 20250321 173600 1034016743 4500 4500 4500 4500 0
82 20250321 173500 1034016743 4500 4500 4500 4500 0
83 20250321 173400 1034016743 4500 4500 4500 4500 0
84 20250321 173300 1034016743 4500 4500 4500 4500 0
85 20250321 173200 1034016743 4500 4500 4500 4500 0
86 20250321 173100 1034016743 4500 4500 4500 4500 0
87 20250321 173000 1034016743 4500 4500 4500 4500 0
88 20250321 172900 1034016743 4500 4500 4500 4500 0
89 20250321 172800 1034016743 4500 4500 4500 4500 0
90 20250321 172700 1034016743 4500 4500 4500 4500 0
91 20250321 172600 1034016743 4500 4500 4500 4500 0
92 20250321 172500 1034016743 4500 4500 4500 4500 6669
93 20250321 172400 1034016743 4500 4500 4500 4500 0
94 20250321 172300 1034016743 4500 4500 4500 4500 0
95 20250321 172200 1034016743 4500 4500 4500 4500 0
96 20250321 172100 1034016743 4500 4500 4500 4500 0
97 20250321 172000 1034016743 4500 4500 4500 4500 0
98 20250321 171900 1034016743 4500 4500 4500 4500 0
99 20250321 171800 1034016743 4500 4500 4500 4500 0
100 20250321 171700 1034016743 4500 4500 4500 4500 0
101 20250321 171600 1034016743 4500 4500 4500 4500 0
102 20250321 171500 1034016743 4500 4500 4500 4500 0
103 20250321 171400 1034016743 4500 4500 4500 4500 0
104 20250321 171300 1034016743 4500 4500 4500 4500 0
105 20250321 171200 1034016743 4500 4500 4500 4500 0
106 20250321 171100 1034016743 4500 4500 4500 4500 0
107 20250321 171000 1034016743 4500 4500 4500 4500 0
108 20250321 170900 1034016743 4500 4500 4500 4500 0
109 20250321 170800 1034016743 4500 4500 4500 4500 0
110 20250321 170700 1034016743 4500 4500 4500 4500 0
111 20250321 170600 1034016743 4500 4500 4500 4500 0
112 20250321 170500 1034016743 4500 4500 4500 4500 0
113 20250321 170400 1034016743 4500 4500 4500 4500 0
114 20250321 170300 1034016743 4500 4500 4500 4500 0
115 20250321 170200 1034016743 4500 4500 4500 4500 0
116 20250321 170100 1034016743 4500 4500 4500 4500 0
117 20250321 170000 1034016743 4500 4500 4500 4500 0
118 20250321 165900 1034016743 4500 4500 4500 4500 0
119 20250321 165800 1034016743 4500 4500 4500 4500 0
120 20250321 165700 1034016743 4500 4500 4500 4500 0
121 20250321 165600 1034016743 4500 4500 4500 4500 0
122 20250321 165500 1034016743 4500 4500 4500 4500 6669
123 20250321 165400 1034016743 4500 4500 4500 4500 0
124 20250321 165300 1034016743 4500 4500 4500 4500 0
125 20250321 165200 1034016743 4500 4500 4500 4500 0
126 20250321 165100 1034016743 4500 4500 4500 4500 0
127 20250321 165000 1034016743 4500 4500 4500 4500 0
128 20250321 164900 1034016743 4500 4500 4500 4500 0
129 20250321 164800 1034016743 4500 4500 4500 4500 0
130 20250321 164700 1034016743 4500 4500 4500 4500 0
131 20250321 164600 1034016743 4500 4500 4500 4500 0
132 20250321 164500 1034016743 4500 4500 4500 4500 0
133 20250321 164400 1034016743 4500 4500 4500 4500 0
134 20250321 164300 1034016743 4500 4500 4500 4500 0
135 20250321 164200 1034016743 4500 4500 4500 4500 0
136 20250321 164100 1034016743 4500 4500 4500 4500 0
137 20250321 164000 1034016743 4500 4500 4500 4500 0
138 20250321 163900 1034016743 4500 4500 4500 4500 0
139 20250321 163800 1034016743 4500 4500 4500 4500 0
140 20250321 163700 1034016743 4500 4500 4500 4500 0
141 20250321 163600 1034016743 4500 4500 4500 4500 0
142 20250321 163500 1034016743 4500 4500 4500 4500 0
143 20250321 163400 1034016743 4500 4500 4500 4500 0
144 20250321 163300 1034016743 4500 4500 4500 4500 0
145 20250321 163200 1034016743 4500 4500 4500 4500 0
146 20250321 163100 1034016743 4500 4500 4500 4500 0
147 20250321 163000 1034016743 4500 4500 4500 4500 0
148 20250321 162900 1034016743 4500 4500 4500 4500 0
149 20250321 162800 1034016743 4500 4500 4500 4500 0
150 20250321 162700 1034016743 4500 4500 4500 4500 0
151 20250321 162600 1034016743 4500 4500 4500 4500 0
152 20250321 162500 1034016743 4500 4500 4500 4500 6669
153 20250321 162400 1034016743 4500 4500 4500 4500 0
154 20250321 162300 1034016743 4500 4500 4500 4500 0
155 20250321 162200 1034016743 4500 4500 4500 4500 0
156 20250321 162100 1034016743 4500 4500 4500 4500 0
157 20250321 162000 1034016743 4500 4500 4500 4500 0
158 20250321 161900 1034016743 4500 4500 4500 4500 0
159 20250321 161800 1034016743 4500 4500 4500 4500 0
160 20250321 161700 1034016743 4500 4500 4500 4500 0
161 20250321 161600 1034016743 4500 4500 4500 4500 0
162 20250321 161500 1034016743 4500 4500 4500 4500 0
163 20250321 161400 1034016743 4500 4500 4500 4500 0
164 20250321 161300 1034016743 4500 4500 4500 4500 0
165 20250321 161200 1034016743 4500 4500 4500 4500 0
166 20250321 161100 1034016743 4500 4500 4500 4500 0
167 20250321 161000 1034016743 4500 4500 4500 4500 0
168 20250321 160900 1034016743 4500 4500 4500 4500 0
169 20250321 160800 1034016743 4500 4500 4500 4500 0
170 20250321 160700 1034016743 4500 4500 4500 4500 0
171 20250321 160600 1034016743 4500 4500 4500 4500 0
172 20250321 160500 1034016743 4500 4500 4500 4500 0
173 20250321 160400 1034016743 4500 4500 4500 4500 0
174 20250321 160300 1034016743 4500 4500 4500 4500 0
175 20250321 160200 1034016743 4500 4500 4500 4500 0
176 20250321 160100 1034016743 4500 4500 4500 4500 0
177 20250321 160000 1034016743 4500 4500 4500 4500 0
178 20250321 155900 1034016743 4500 4500 4500 4500 0
179 20250321 155800 1034016743 4500 4500 4500 4500 0
180 20250321 155700 1034016743 4500 4500 4500 4500 0
181 20250321 155600 1034016743 4500 4500 4500 4500 0
182 20250321 155500 1034016743 4500 4500 4500 4500 6669
183 20250321 155400 1034016743 4500 4500 4500 4500 0
184 20250321 155300 1034016743 4500 4500 4500 4500 0
185 20250321 155200 1034016743 4500 4500 4500 4500 0
186 20250321 155100 1034016743 4500 4500 4500 4500 0
187 20250321 155000 1034016743 4500 4500 4500 4500 0
188 20250321 154900 1034016743 4500 4500 4500 4500 0
189 20250321 154800 1034016743 4500 4500 4500 4500 0
190 20250321 154700 1034016743 4500 4500 4500 4500 0
191 20250321 154600 1034016743 4500 4500 4500 4500 0
192 20250321 154500 1034016743 4500 4500 4500 4500 0
193 20250321 154400 1034016743 4500 4500 4500 4500 0
194 20250321 154300 1034016743 4500 4500 4500 4500 0
195 20250321 154200 1034016743 4500 4500 4500 4500 0
196 20250321 154100 1034016743 4500 4500 4500 4500 0
197 20250321 154000 1034016743 4500 4500 4500 4500 0
198 20250321 153900 1034016743 4500 4500 4500 4500 0
199 20250321 153800 1034016743 4500 4500 4500 4500 0
200 20250321 153700 1034016743 4500 4500 4500 4500 0
201 20250321 153600 1034016743 4500 4500 4500 4500 0
202 20250321 153500 1034016743 4500 4500 4500 4500 0
203 20250321 153400 1034016743 4500 4500 4500 4500 0
204 20250321 153300 1034016743 4500 4500 4500 4500 0
205 20250321 153200 1034016743 4500 4500 4500 4500 0
206 20250321 153100 1034016743 4500 4500 4500 4500 0
207 20250321 153000 1034016743 4500 4500 4500 4500 6669
208 20250321 152900 1004006243 4470 4470 4470 4470 0
209 20250321 152800 1004006243 4470 4470 4470 4470 0
210 20250321 152700 1004006243 4470 4470 4470 4470 0
211 20250321 152600 1004006243 4470 4470 4470 4470 0
212 20250321 152500 1004006243 4470 4470 4470 4470 0
213 20250321 152400 1004006243 4470 4470 4470 4470 0
214 20250321 152300 1004006243 4470 4470 4470 4470 0
215 20250321 152200 1004006243 4470 4470 4470 4470 0
216 20250321 152100 1004006243 4470 4470 4470 4470 0
217 20250321 152000 1004006243 4470 4470 4470 4470 0
218 20250321 151900 1004006243 4470 4465 4470 4465 238
219 20250321 151800 1002943568 4470 4465 4470 4460 378
220 20250321 151700 1001256683 4470 4470 4470 4465 531
221 20250321 151600 998885613 4470 4465 4470 4465 202
222 20250321 151500 997983173 4465 4465 4465 4465 765
223 20250321 151400 994567448 4470 4465 4470 4465 665
224 20250321 151300 991595438 4465 4465 4470 4465 575
225 20250321 151200 989028038 4465 4465 4465 4465 0
226 20250321 151100 989028038 4465 4460 4465 4460 305
227 20250321 151000 987666338 4460 4465 4465 4460 1964
228 20250321 150900 978901898 4465 4465 4465 4465 25
229 20250321 150800 978790273 4465 4465 4465 4465 15
230 20250321 150700 978723298 4465 4470 4470 4465 466
231 20250321 150600 976641283 4465 4465 4465 4465 17
232 20250321 150500 976565378 4465 4470 4475 4465 115
233 20250321 150400 976051843 4470 4470 4470 4470 497
234 20250321 150300 973830253 4470 4470 4470 4470 549
235 20250321 150200 971376223 4465 4470 4470 4465 13
236 20250321 150100 971318163 4470 4470 4470 4470 6
237 20250321 150000 971291343 4470 4470 4470 4470 41
238 20250321 145900 971108073 4465 4465 4465 4465 0
239 20250321 145800 971108073 4465 4465 4465 4465 525
240 20250321 145700 968763948 4465 4465 4465 4465 220
241 20250321 145600 967781648 4480 4480 4480 4480 0
242 20250321 145500 967781648 4480 4480 4480 4480 0
243 20250321 145400 967781648 4480 4480 4480 4480 0
244 20250321 145300 967781648 4480 4480 4480 4480 12
245 20250321 145200 967727888 4485 4465 4485 4465 1349
246 20250321 145100 961691223 4465 4465 4470 4465 107
247 20250321 145000 961213442 4465 4465 4465 4465 2
248 20250321 144900 961204512 4465 4465 4465 4465 1
249 20250321 144800 961200047 4475 4465 4475 4460 2103
250 20250321 144700 951816912 4465 4475 4475 4465 758
251 20250321 144600 948432392 4460 4470 4475 4460 2205
252 20250321 144500 938590722 4475 4475 4475 4475 5
253 20250321 144400 938568347 4475 4475 4475 4475 0
254 20250321 144300 938568347 4475 4475 4475 4470 170
255 20250321 144200 937808407 4475 4470 4475 4470 101
256 20250321 144100 937356872 4470 4470 4470 4470 0
257 20250321 144000 937356872 4470 4470 4470 4470 40
258 20250321 143900 937178072 4470 4475 4475 4470 428
259 20250321 143800 935263912 4475 4480 4485 4475 446
260 20250321 143700 933265932 4485 4485 4485 4485 0
261 20250321 143600 933265932 4485 4485 4485 4485 5
262 20250321 143500 933243507 4480 4480 4480 4480 180
263 20250321 143400 932437107 4480 4480 4480 4480 1
264 20250321 143300 932432627 4485 4485 4485 4485 0
265 20250321 143200 932432627 4485 4485 4485 4485 1
266 20250321 143100 932428142 4480 4480 4480 4480 3
267 20250321 143000 932414702 4485 4485 4485 4485 0
268 20250321 142900 932414702 4485 4475 4485 4475 222
269 20250321 142800 931419837 4475 4475 4475 4475 18
270 20250321 142700 931339287 4470 4470 4470 4470 40
271 20250321 142600 931160487 4470 4475 4475 4470 56
272 20250321 142500 930910162 4470 4470 4470 4470 533
273 20250321 142400 928527652 4470 4470 4470 4470 84
274 20250321 142300 928152172 4470 4470 4470 4460 5088
275 20250321 142200 905439557 4470 4470 4470 4470 573
276 20250321 142100 902878247 4470 4470 4470 4470 606
277 20250321 142000 900169427 4475 4475 4475 4475 1043
278 20250321 141900 895502002 4485 4485 4485 4485 0
279 20250321 141800 895502002 4485 4475 4485 4475 21
280 20250321 141700 895407912 4475 4475 4475 4475 5
281 20250321 141600 895385537 4470 4480 4485 4470 691
282 20250321 141500 892294272 4480 4480 4480 4480 50
283 20250321 141400 892070272 4480 4480 4480 4480 272
284 20250321 141300 890851712 4480 4480 4480 4480 34
285 20250321 141200 890699392 4480 4485 4485 4480 417
286 20250321 141100 888831192 4485 4480 4485 4480 211
287 20250321 141000 887885842 4480 4480 4480 4480 584
288 20250321 140900 885269522 4480 4485 4485 4480 35
289 20250321 140800 885112622 4485 4485 4485 4485 0
290 20250321 140700 885112622 4485 4485 4485 4485 1
291 20250321 140600 885108137 4500 4485 4500 4480 131
292 20250321 140500 884520447 4480 4480 4480 4480 520
293 20250321 140400 882190847 4480 4480 4480 4480 867
294 20250321 140300 878306687 4485 4485 4485 4485 500
295 20250321 140200 876064187 4485 4485 4485 4480 234
296 20250321 140100 875015397 4485 4500 4500 4485 322
297 20250321 140000 873571122 4500 4500 4500 4500 0
298 20250321 135900 873571122 4500 4500 4500 4500 0
299 20250321 135800 873571122 4500 4490 4500 4490 121
300 20250321 135700 873027607 4495 4495 4495 4495 500
301 20250321 135600 870780107 4500 4500 4500 4500 0
302 20250321 135500 870780107 4500 4495 4500 4495 10
303 20250321 135400 870735147 4490 4490 4490 4490 929
304 20250321 135300 866563937 4490 4495 4495 4490 114
305 20250321 135200 866052057 4495 4495 4495 4495 575
306 20250321 135100 863467432 4500 4500 4500 4500 1
307 20250321 135000 863462932 4500 4500 4500 4500 0
308 20250321 134900 863462932 4500 4505 4505 4500 515
309 20250321 134800 861145357 4505 4500 4505 4500 205
310 20250321 134700 860222832 4500 4500 4500 4500 500
311 20250321 134600 857972832 4500 4500 4500 4500 0
312 20250321 134500 857972832 4500 4500 4500 4495 14
313 20250321 134400 857909872 4500 4500 4500 4500 0
314 20250321 134300 857909872 4500 4495 4500 4495 2
315 20250321 134200 857900877 4500 4495 4500 4495 145
316 20250321 134100 857249097 4495 4495 4500 4492 524
317 20250321 134000 854893718 4490 4490 4490 4490 0
318 20250321 133900 854893718 4490 4500 4500 4490 141
319 20250321 133800 854260198 4500 4495 4500 4495 186
320 20250321 133700 853424123 4500 4500 4500 4500 5
321 20250321 133600 853401623 4505 4500 4505 4500 505
322 20250321 133500 851129118 4505 4505 4505 4505 2
323 20250321 133400 851120108 4505 4500 4505 4500 51
324 20250321 133300 850890358 4500 4500 4500 4500 41
325 20250321 133200 850705858 4500 4500 4500 4500 1000
326 20250321 133100 846205858 4500 4495 4500 4495 3
327 20250321 133000 846192368 4495 4490 4495 4490 6
328 20250321 132900 846165423 4490 4490 4490 4490 20
329 20250321 132800 846075623 4490 4490 4490 4490 8
330 20250321 132700 846039703 4495 4495 4495 4495 0
331 20250321 132600 846039703 4495 4495 4495 4495 100
332 20250321 132500 845590203 4490 4490 4490 4490 93
333 20250321 132400 845172633 4495 4490 4495 4490 40
334 20250321 132300 844993008 4475 4485 4485 4475 1309
335 20250321 132200 839132813 4485 4485 4485 4485 55
336 20250321 132100 838886138 4485 4485 4485 4485 94
337 20250321 132000 838464548 4485 4482 4485 4482 453
338 20250321 131900 836433218 4485 4485 4485 4485 594
339 20250321 131800 833769128 4490 4490 4490 4490 423
340 20250321 131700 831869858 4490 4490 4490 4490 142
341 20250321 131600 831232278 4492 4490 4492 4490 32
342 20250321 131500 831088594 4490 4495 4495 4490 787
343 20250321 131400 827553345 4500 4500 4500 4500 0
344 20250321 131300 827553345 4500 4500 4500 4500 171
345 20250321 131200 826783845 4502 4502 4502 4502 5
346 20250321 131100 826761335 4505 4505 4505 4500 59
347 20250321 131000 826495745 4510 4500 4510 4500 8
348 20250321 130900 826459695 4510 4505 4510 4500 213
349 20250321 130800 825500235 4505 4505 4505 4505 8
350 20250321 130700 825464195 4515 4515 4515 4515 0
351 20250321 130600 825464195 4515 4515 4515 4515 0
352 20250321 130500 825464195 4515 4515 4515 4515 10
353 20250321 130400 825419045 4500 4500 4500 4500 0
354 20250321 130300 825419045 4500 4500 4500 4500 0
355 20250321 130200 825419045 4500 4505 4505 4500 302
356 20250321 130100 824059560 4515 4515 4515 4515 0
357 20250321 130000 824059560 4515 4510 4515 4510 69
358 20250321 125900 823748360 4510 4510 4510 4510 511
359 20250321 125800 821443750 4510 4515 4515 4510 1048
360 20250321 125700 816716760 4515 4515 4515 4515 155
361 20250321 125600 816016935 4520 4520 4520 4520 0
362 20250321 125500 816016935 4520 4525 4525 4515 97
363 20250321 125400 815578530 4525 4525 4525 4525 7
364 20250321 125300 815546855 4520 4520 4520 4520 0
365 20250321 125200 815546855 4520 4520 4520 4520 63
366 20250321 125100 815262095 4520 4525 4525 4520 54
367 20250321 125000 815018000 4530 4525 4530 4525 28
368 20250321 124900 814891250 4525 4525 4525 4525 201
369 20250321 124800 813981725 4525 4525 4525 4525 350
370 20250321 124700 812397975 4525 4525 4530 4525 963
371 20250321 124600 808037150 4530 4515 4530 4515 1060
372 20250321 124500 803238745 4530 4515 4530 4515 371
373 20250321 124400 801561810 4510 4510 4510 4510 200
374 20250321 124300 800659810 4510 4510 4510 4510 2750
375 20250321 124200 788257310 4520 4510 4520 4510 107
376 20250321 124100 787774720 4510 4510 4510 4510 8
377 20250321 124000 787738640 4520 4520 4520 4520 0
378 20250321 123900 787738640 4520 4520 4520 4520 22
379 20250321 123800 787639200 4520 4520 4520 4520 50
380 20250321 123700 787413200 4520 4520 4520 4520 40
381 20250321 123600 787232400 4520 4530 4530 4520 39
382 20250321 123500 787056070 4520 4520 4520 4520 100
383 20250321 123400 786604070 4530 4530 4530 4520 31
384 20250321 123300 786463650 4525 4525 4525 4520 120
385 20250321 123200 785921150 4525 4535 4535 4525 7
386 20250321 123100 785889465 4535 4530 4535 4530 673
387 20250321 123000 782840715 4530 4530 4530 4530 1
388 20250321 122900 782836185 4530 4525 4530 4525 100
389 20250321 122800 782383645 4525 4525 4525 4525 47
390 20250321 122700 782170970 4525 4525 4525 4525 8
391 20250321 122600 782134770 4520 4525 4525 4520 68
392 20250321 122500 781827075 4530 4530 4530 4530 0
393 20250321 122400 781827075 4530 4520 4530 4520 1700
394 20250321 122300 774132555 4520 4520 4520 4520 4
395 20250321 122200 774114475 4525 4510 4525 4510 288
396 20250321 122100 772813720 4515 4515 4515 4515 186
397 20250321 122000 771973930 4510 4510 4510 4510 347
398 20250321 121900 770408960 4510 4515 4515 4510 5
399 20250321 121800 770386400 4510 4510 4510 4490 242
400 20250321 121700 769298260 4495 4500 4500 4495 112
401 20250321 121600 768794475 4515 4515 4515 4515 0
402 20250321 121500 768794475 4515 4515 4515 4515 5
403 20250321 121400 768771900 4515 4515 4515 4515 0
404 20250321 121300 768771900 4515 4515 4515 4515 0
405 20250321 121200 768771900 4515 4515 4515 4515 321
406 20250321 121100 767322585 4490 4515 4515 4490 1000
407 20250321 121000 762823185 4520 4520 4520 4520 0
408 20250321 120900 762823185 4520 4515 4520 4515 13
409 20250321 120800 762764465 4520 4520 4520 4520 6
410 20250321 120700 762737345 4520 4520 4520 4520 207
411 20250321 120600 761801705 4525 4520 4525 4520 78
412 20250321 120500 761449140 4525 4510 4525 4510 813
413 20250321 120400 757775405 4515 4515 4515 4515 0
414 20250321 120300 757775405 4515 4500 4515 4500 1384
415 20250321 120200 751543420 4510 4510 4510 4510 0
416 20250321 120100 751543420 4510 4510 4510 4510 0
417 20250321 120000 751543420 4510 4510 4510 4510 7
418 20250321 115900 751511850 4510 4510 4510 4510 0
419 20250321 115800 751511850 4510 4510 4510 4510 1
420 20250321 115700 751507340 4515 4500 4515 4500 18
421 20250321 115600 751426215 4500 4510 4510 4500 194
422 20250321 115500 750553205 4510 4510 4510 4510 25
423 20250321 115400 750440455 4500 4500 4500 4500 0
424 20250321 115300 750440455 4500 4495 4500 4495 519
425 20250321 115200 748105880 4495 4495 4495 4495 0
426 20250321 115100 748105880 4495 4495 4495 4495 5
427 20250321 115000 748083405 4495 4480 4495 4475 562
428 20250321 114900 745565725 4495 4490 4495 4475 1329
429 20250321 114800 739600495 4480 4495 4495 4480 722
430 20250321 114700 736364380 4485 4485 4485 4485 8
431 20250321 114600 736328500 4485 4485 4485 4485 73
432 20250321 114500 736001095 4495 4495 4495 4495 175
433 20250321 114400 735214470 4500 4500 4500 4500 10
434 20250321 114300 735169470 4495 4495 4495 4495 706
435 20250321 114200 731996000 4495 4495 4495 4495 186
436 20250321 114100 731159930 4485 4485 4485 4485 1
437 20250321 114000 731155445 4485 4485 4485 4485 1
438 20250321 113900 731150960 4485 4485 4485 4485 500
439 20250321 113800 728908460 4490 4490 4495 4490 576
440 20250321 113700 726322190 4490 4495 4495 4490 102
441 20250321 113600 725863760 4495 4495 4495 4495 0
442 20250321 113500 725863760 4495 4500 4500 4495 31
443 20250321 113400 725724405 4495 4500 4500 4495 70
444 20250321 113300 725409730 4495 4495 4495 4495 78
445 20250321 113200 725059120 4500 4500 4500 4500 0
446 20250321 113100 725059120 4500 4500 4500 4500 1
447 20250321 113000 725054620 4495 4490 4495 4490 429
448 20250321 112900 723127340 4490 4490 4490 4485 33
449 20250321 112800 722979210 4495 4495 4495 4495 48
450 20250321 112700 722763450 4495 4495 4495 4495 51
451 20250321 112600 722534205 4485 4485 4485 4485 0
452 20250321 112500 722534205 4485 4485 4485 4485 8
453 20250321 112400 722498325 4495 4495 4495 4495 13
454 20250321 112300 722439890 4480 4480 4480 4480 8
455 20250321 112200 722404050 4495 4495 4495 4495 0
456 20250321 112100 722404050 4495 4495 4495 4495 0
457 20250321 112000 722404050 4495 4490 4495 4490 10
458 20250321 111900 722359130 4475 4480 4480 4475 435
459 20250321 111800 720411930 4490 4480 4490 4480 10
460 20250321 111700 720367110 4480 4480 4480 4480 158
461 20250321 111600 719659270 4480 4480 4480 4480 100
462 20250321 111500 719211270 4480 4480 4480 4480 54
463 20250321 111400 718969350 4495 4495 4495 4495 0
464 20250321 111300 718969350 4495 4495 4495 4495 3
465 20250321 111200 718955865 4480 4495 4495 4480 28
466 20250321 111100 718830125 4495 4495 4495 4495 32
467 20250321 111000 718686285 4495 4500 4500 4495 202
468 20250321 110900 717778235 4500 4500 4500 4500 0
469 20250321 110800 717778235 4500 4500 4500 4495 149
470 20250321 110700 717107775 4495 4495 4495 4495 67
471 20250321 110600 716806610 4480 4480 4480 4480 80
472 20250321 110500 716448210 4480 4480 4480 4480 0
473 20250321 110400 716448210 4480 4480 4480 4480 10
474 20250321 110300 716403410 4495 4485 4495 4485 235
475 20250321 110200 715349355 4495 4485 4495 4485 4
476 20250321 110100 715331385 4490 4490 4490 4490 220
477 20250321 110000 714343585 4495 4490 4495 4490 56
478 20250321 105900 714092090 4490 4495 4495 4490 20
479 20250321 105800 714002280 4490 4480 4490 4480 85
480 20250321 105700 713620685 4490 4490 4490 4490 2
481 20250321 105600 713611705 4490 4490 4490 4490 125
482 20250321 105500 713050455 4480 4480 4480 4480 3
483 20250321 105400 713037015 4480 4490 4490 4480 8
484 20250321 105300 713001105 4490 4490 4490 4490 43
485 20250321 105200 712808035 4490 4500 4500 4490 161
486 20250321 105100 712085090 4500 4500 4500 4500 8
487 20250321 105000 712049090 4500 4500 4500 4500 0
488 20250321 104900 712049090 4500 4500 4500 4500 233
489 20250321 104800 711000590 4500 4500 4515 4500 370
490 20250321 104700 709335515 4500 4500 4515 4500 310
491 20250321 104600 707940485 4500 4520 4520 4500 9
492 20250321 104500 707899855 4520 4520 4525 4520 38
493 20250321 104400 707728065 4525 4515 4525 4515 1297
494 20250321 104300 701870315 4515 4520 4520 4490 1340
495 20250321 104200 695820235 4520 4505 4520 4490 1049
496 20250321 104100 691096355 4500 4475 4500 4475 1355
497 20250321 104000 685005385 4495 4495 4505 4495 3100
498 20250321 103900 671047040 4495 4470 4495 4470 762
499 20250321 103800 667634460 4470 4480 4480 4470 2265
500 20250321 103700 657507395 4480 4470 4480 4470 1647
501 20250321 103600 650133105 4470 4470 4470 4470 200
502 20250321 103500 649239105 4475 4470 4475 4470 56
503 20250321 103400 648988735 4470 4455 4470 4455 569
504 20250321 103300 646451235 4460 4460 4460 4460 0
505 20250321 103200 646451235 4460 4450 4460 4445 359
506 20250321 103100 644853650 4460 4460 4460 4460 1124
507 20250321 103000 639840610 4450 4455 4455 4450 10
508 20250321 102900 639796080 4455 4455 4455 4455 0
509 20250321 102800 639796080 4455 4455 4455 4455 427
510 20250321 102700 637893795 4455 4455 4455 4440 193
511 20250321 102600 637035480 4445 4440 4455 4440 703
512 20250321 102500 633905810 4440 4440 4440 4440 10
513 20250321 102400 633861410 4455 4450 4455 4445 3549
514 20250321 102300 618081615 4450 4450 4455 4450 1584
515 20250321 102200 611032740 4455 4450 4460 4450 2817
516 20250321 102100 598484470 4450 4450 4450 4450 43
517 20250321 102000 598293120 4475 4450 4475 4450 101
518 20250321 101900 597843645 4480 4480 4480 4480 0
519 20250321 101800 597843645 4480 4480 4480 4480 0
520 20250321 101700 597843645 4480 4460 4480 4460 1701
521 20250321 101600 590239035 4465 4445 4465 4445 14
522 20250321 101500 590176725 4445 4445 4445 4445 8
523 20250321 101400 590141165 4470 4440 4470 4435 1479
524 20250321 101300 583560395 4450 4450 4450 4435 4777
525 20250321 101200 562339700 4465 4465 4465 4465 6
526 20250321 101100 562312910 4465 4465 4465 4465 100
527 20250321 101000 561866410 4465 4465 4465 4465 2
528 20250321 100900 561857480 4470 4440 4470 4440 88
529 20250321 100800 561465895 4440 4445 4445 4440 63
530 20250321 100700 561185900 4445 4425 4445 4425 330
531 20250321 100600 559724050 4425 4435 4435 4425 1105
532 20250321 100500 554829325 4435 4430 4435 4430 160
533 20250321 100400 554120475 4480 4440 4480 4440 557
534 20250321 100300 551633385 4440 4440 4440 4425 2455
535 20250321 100200 540758865 4440 4430 4440 4430 1031
536 20250321 100100 536191125 4430 4440 4440 4430 1597
537 20250321 100000 529116225 4440 4455 4455 4430 5990
538 20250321 095900 502543850 4445 4465 4465 4445 12161
539 20250321 095800 448390780 4465 4475 4475 4460 5289
540 20250321 095700 424755735 4475 4480 4480 4475 21
541 20250321 095600 424661755 4480 4480 4480 4480 296
542 20250321 095500 423335675 4480 4490 4490 4480 225
543 20250321 095400 422327495 4490 4500 4500 4490 207
544 20250321 095300 421396045 4500 4500 4500 4500 100
545 20250321 095200 420946045 4500 4500 4500 4500 6
546 20250321 095100 420919045 4500 4487 4500 4487 1009
547 20250321 095000 416379657 4480 4485 4485 4480 186
548 20250321 094900 415546357 4480 4495 4495 4480 412
549 20250321 094800 413699017 4490 4490 4490 4490 8
550 20250321 094700 413663097 4485 4485 4485 4485 0
551 20250321 094600 413663097 4485 4490 4490 4480 433
552 20250321 094500 411722697 4500 4500 4500 4495 220
553 20250321 094400 410732747 4505 4490 4505 4480 2162
554 20250321 094300 401038252 4490 4490 4490 4490 22
555 20250321 094200 400939472 4505 4505 4505 4490 417
556 20250321 094100 399065977 4490 4490 4490 4490 20
557 20250321 094000 398976177 4490 4507 4507 4490 419
558 20250321 093900 397090575 4510 4510 4510 4505 620
559 20250321 093800 394294875 4515 4505 4515 4505 969
560 20250321 093700 389926840 4505 4505 4505 4505 22
561 20250321 093600 389827730 4505 4505 4505 4500 528
562 20250321 093500 387450050 4505 4500 4505 4500 17
563 20250321 093400 387373530 4505 4505 4505 4505 50
564 20250321 093300 387148280 4470 4480 4480 4470 800
565 20250321 093200 383571310 4495 4485 4495 4475 284
566 20250321 093100 382297390 4475 4485 4485 4475 29
567 20250321 093000 382167605 4475 4480 4480 4475 907
568 20250321 092900 378106915 4480 4480 4480 4475 838
569 20250321 092800 374352685 4470 4465 4470 4460 885
570 20250321 092700 370402315 4460 4465 4470 4460 1586
571 20250321 092600 363321505 4460 4470 4470 4460 1203
572 20250321 092500 357952705 4465 4465 4480 4460 3123
573 20250321 092400 344015930 4465 4465 4470 4465 2684
574 20250321 092300 332031720 4470 4480 4480 4470 9682
575 20250321 092200 288699975 4485 4490 4490 4485 1531
576 20250321 092100 281829185 4490 4490 4490 4490 1
577 20250321 092000 281824695 4500 4475 4500 4475 2429
578 20250321 091900 270942190 4480 4485 4485 4475 5522
579 20250321 091800 246207405 4480 4495 4495 4480 8134
580 20250321 091700 209692540 4500 4505 4510 4500 1663
581 20250321 091600 202206275 4505 4500 4510 4500 965
582 20250321 091500 197861530 4500 4520 4520 4500 7546
583 20250321 091400 163848835 4520 4525 4530 4520 1208
584 20250321 091300 158385735 4525 4535 4540 4525 1840
585 20250321 091200 150058090 4550 4525 4550 4525 114
586 20250321 091100 149539475 4525 4540 4550 4525 45
587 20250321 091000 149335080 4515 4525 4525 4515 3446
588 20250321 090900 133750290 4525 4520 4525 4520 974
589 20250321 090800 129346310 4515 4500 4515 4500 479
590 20250321 090700 127185090 4500 4505 4510 4500 540
591 20250321 090600 124753105 4505 4525 4525 4505 8839
592 20250321 090500 84849385 4525 4505 4525 4505 607
593 20250321 090400 82106370 4510 4520 4520 4510 3767
594 20250321 090300 65093440 4520 4525 4530 4520 4004
595 20250321 090200 46989275 4530 4535 4535 4510 960
596 20250321 090100 42642300 4540 4500 4550 4495 3405
597 20250321 090000 27310000 4490 4570 4570 4460 6061

1
010100/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250319,49886,30450420,229475600,140071932000,0.16
20250318,50049,30450420,232227360,141289948800,0.16
20250317,50647,30450420,238547370,143421478200,0.17
20250314,50945,30450420,238422600,142507965600,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250319 49886 30450420 229475600 140071932000 0.16
3 20250318 50049 30450420 232227360 141289948800 0.16
4 20250317 50647 30450420 238547370 143421478200 0.17
5 20250314 50945 30450420 238422600 142507965600 0.17