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

595
009200/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,185300,213574719,2045,2045,2045,2045,3619
20250321,185200,213574719,2045,2045,2045,2045,0
20250321,185100,213574719,2045,2045,2045,2045,0
20250321,185000,213574719,2045,2045,2045,2045,0
20250321,184900,213574719,2045,2045,2045,2045,0
20250321,184800,213574719,2045,2045,2045,2045,0
20250321,184700,213574719,2045,2045,2045,2045,0
20250321,184600,213574719,2045,2045,2045,2045,0
20250321,184500,213574719,2045,2045,2045,2045,0
20250321,184400,213574719,2045,2045,2045,2045,0
20250321,184300,213574719,2045,2045,2045,2045,0
20250321,184200,213574719,2045,2045,2045,2045,0
20250321,184100,213574719,2045,2045,2045,2045,0
20250321,184000,213574719,2045,2045,2045,2045,0
20250321,183900,213574719,2045,2045,2045,2045,0
20250321,183800,213574719,2045,2045,2045,2045,0
20250321,183700,213574719,2045,2045,2045,2045,0
20250321,183600,213574719,2045,2045,2045,2045,0
20250321,183500,213574719,2045,2045,2045,2045,0
20250321,183400,213574719,2045,2045,2045,2045,0
20250321,183300,213574719,2045,2045,2045,2045,0
20250321,183200,213574719,2045,2045,2045,2045,0
20250321,183100,213574719,2045,2045,2045,2045,0
20250321,183000,213574719,2045,2045,2045,2045,0
20250321,182900,213574719,2045,2045,2045,2045,0
20250321,182800,213574719,2045,2045,2045,2045,0
20250321,182700,213574719,2045,2045,2045,2045,0
20250321,182600,213574719,2045,2045,2045,2045,0
20250321,182500,213574719,2045,2045,2045,2045,0
20250321,182400,213574719,2045,2045,2045,2045,0
20250321,182300,213574719,2045,2045,2045,2045,3619
20250321,182200,213574719,2045,2045,2045,2045,0
20250321,182100,213574719,2045,2045,2045,2045,0
20250321,182000,213574719,2045,2045,2045,2045,0
20250321,181900,213574719,2045,2045,2045,2045,0
20250321,181800,213574719,2045,2045,2045,2045,0
20250321,181700,213574719,2045,2045,2045,2045,0
20250321,181600,213574719,2045,2045,2045,2045,0
20250321,181500,213574719,2045,2045,2045,2045,0
20250321,181400,213574719,2045,2045,2045,2045,0
20250321,181300,213574719,2045,2045,2045,2045,0
20250321,181200,213574719,2045,2045,2045,2045,0
20250321,181100,213574719,2045,2045,2045,2045,0
20250321,181000,213574719,2045,2045,2045,2045,0
20250321,180900,213574719,2045,2045,2045,2045,0
20250321,180800,213574719,2045,2045,2045,2045,0
20250321,180700,213574719,2045,2045,2045,2045,0
20250321,180600,213574719,2045,2045,2045,2045,0
20250321,180500,213574719,2045,2045,2045,2045,0
20250321,180400,213574719,2045,2045,2045,2045,0
20250321,180300,213574719,2045,2045,2045,2045,0
20250321,180200,213574719,2045,2045,2045,2045,0
20250321,180100,213574719,2045,2045,2045,2045,0
20250321,180000,213574719,2045,2045,2045,2045,0
20250321,175900,213574719,2045,2045,2045,2045,0
20250321,175800,213574719,2045,2045,2045,2045,0
20250321,175700,213574719,2045,2045,2045,2045,0
20250321,175600,213574719,2045,2045,2045,2045,0
20250321,175500,213574719,2045,2045,2045,2045,0
20250321,175400,213574719,2045,2045,2045,2045,0
20250321,175300,213574719,2045,2045,2045,2045,3619
20250321,175200,213574719,2045,2045,2045,2045,0
20250321,175100,213574719,2045,2045,2045,2045,0
20250321,175000,213574719,2045,2045,2045,2045,0
20250321,174900,213574719,2045,2045,2045,2045,0
20250321,174800,213574719,2045,2045,2045,2045,0
20250321,174700,213574719,2045,2045,2045,2045,0
20250321,174600,213574719,2045,2045,2045,2045,0
20250321,174500,213574719,2045,2045,2045,2045,0
20250321,174400,213574719,2045,2045,2045,2045,0
20250321,174300,213574719,2045,2045,2045,2045,0
20250321,174200,213574719,2045,2045,2045,2045,0
20250321,174100,213574719,2045,2045,2045,2045,0
20250321,174000,213574719,2045,2045,2045,2045,0
20250321,173900,213574719,2045,2045,2045,2045,0
20250321,173800,213574719,2045,2045,2045,2045,0
20250321,173700,213574719,2045,2045,2045,2045,0
20250321,173600,213574719,2045,2045,2045,2045,0
20250321,173500,213574719,2045,2045,2045,2045,0
20250321,173400,213574719,2045,2045,2045,2045,0
20250321,173300,213574719,2045,2045,2045,2045,0
20250321,173200,213574719,2045,2045,2045,2045,0
20250321,173100,213574719,2045,2045,2045,2045,0
20250321,173000,213574719,2045,2045,2045,2045,0
20250321,172900,213574719,2045,2045,2045,2045,0
20250321,172800,213574719,2045,2045,2045,2045,0
20250321,172700,213574719,2045,2045,2045,2045,0
20250321,172600,213574719,2045,2045,2045,2045,0
20250321,172500,213574719,2045,2045,2045,2045,0
20250321,172400,213574719,2045,2045,2045,2045,0
20250321,172300,213574719,2045,2045,2045,2045,3619
20250321,172200,213574719,2045,2045,2045,2045,0
20250321,172100,213574719,2045,2045,2045,2045,0
20250321,172000,213574719,2045,2045,2045,2045,0
20250321,171900,213574719,2045,2045,2045,2045,0
20250321,171800,213574719,2045,2045,2045,2045,0
20250321,171700,213574719,2045,2045,2045,2045,0
20250321,171600,213574719,2045,2045,2045,2045,0
20250321,171500,213574719,2045,2045,2045,2045,0
20250321,171400,213574719,2045,2045,2045,2045,0
20250321,171300,213574719,2045,2045,2045,2045,0
20250321,171200,213574719,2045,2045,2045,2045,0
20250321,171100,213574719,2045,2045,2045,2045,0
20250321,171000,213574719,2045,2045,2045,2045,0
20250321,170900,213574719,2045,2045,2045,2045,0
20250321,170800,213574719,2045,2045,2045,2045,0
20250321,170700,213574719,2045,2045,2045,2045,0
20250321,170600,213574719,2045,2045,2045,2045,0
20250321,170500,213574719,2045,2045,2045,2045,0
20250321,170400,213574719,2045,2045,2045,2045,0
20250321,170300,213574719,2045,2045,2045,2045,0
20250321,170200,213574719,2045,2045,2045,2045,0
20250321,170100,213574719,2045,2045,2045,2045,0
20250321,170000,213574719,2045,2045,2045,2045,0
20250321,165900,213574719,2045,2045,2045,2045,0
20250321,165800,213574719,2045,2045,2045,2045,0
20250321,165700,213574719,2045,2045,2045,2045,0
20250321,165600,213574719,2045,2045,2045,2045,0
20250321,165500,213574719,2045,2045,2045,2045,0
20250321,165400,213574719,2045,2045,2045,2045,0
20250321,165300,213574719,2045,2045,2045,2045,3619
20250321,165200,213574719,2045,2045,2045,2045,0
20250321,165100,213574719,2045,2045,2045,2045,0
20250321,165000,213574719,2045,2045,2045,2045,0
20250321,164900,213574719,2045,2045,2045,2045,0
20250321,164800,213574719,2045,2045,2045,2045,0
20250321,164700,213574719,2045,2045,2045,2045,0
20250321,164600,213574719,2045,2045,2045,2045,0
20250321,164500,213574719,2045,2045,2045,2045,0
20250321,164400,213574719,2045,2045,2045,2045,0
20250321,164300,213574719,2045,2045,2045,2045,0
20250321,164200,213574719,2045,2045,2045,2045,0
20250321,164100,213574719,2045,2045,2045,2045,0
20250321,164000,213574719,2045,2045,2045,2045,0
20250321,163900,213574719,2045,2045,2045,2045,0
20250321,163800,213574719,2045,2045,2045,2045,0
20250321,163700,213574719,2045,2045,2045,2045,0
20250321,163600,213574719,2045,2045,2045,2045,0
20250321,163500,213574719,2045,2045,2045,2045,0
20250321,163400,213574719,2045,2045,2045,2045,0
20250321,163300,213574719,2045,2045,2045,2045,0
20250321,163200,213574719,2045,2045,2045,2045,0
20250321,163100,213574719,2045,2045,2045,2045,0
20250321,163000,213574719,2045,2045,2045,2045,0
20250321,162900,213574719,2045,2045,2045,2045,0
20250321,162800,213574719,2045,2045,2045,2045,0
20250321,162700,213574719,2045,2045,2045,2045,0
20250321,162600,213574719,2045,2045,2045,2045,0
20250321,162500,213574719,2045,2045,2045,2045,0
20250321,162400,213574719,2045,2045,2045,2045,0
20250321,162300,213574719,2045,2045,2045,2045,3619
20250321,162200,213574719,2045,2045,2045,2045,0
20250321,162100,213574719,2045,2045,2045,2045,0
20250321,162000,213574719,2045,2045,2045,2045,0
20250321,161900,213574719,2045,2045,2045,2045,0
20250321,161800,213574719,2045,2045,2045,2045,0
20250321,161700,213574719,2045,2045,2045,2045,0
20250321,161600,213574719,2045,2045,2045,2045,0
20250321,161500,213574719,2045,2045,2045,2045,0
20250321,161400,213574719,2045,2045,2045,2045,0
20250321,161300,213574719,2045,2045,2045,2045,0
20250321,161200,213574719,2045,2045,2045,2045,0
20250321,161100,213574719,2045,2045,2045,2045,0
20250321,161000,213574719,2045,2045,2045,2045,0
20250321,160900,213574719,2045,2045,2045,2045,0
20250321,160800,213574719,2045,2045,2045,2045,0
20250321,160700,213574719,2045,2045,2045,2045,0
20250321,160600,213574719,2045,2045,2045,2045,0
20250321,160500,213574719,2045,2045,2045,2045,0
20250321,160400,213574719,2045,2045,2045,2045,0
20250321,160300,213574719,2045,2045,2045,2045,0
20250321,160200,213574719,2045,2045,2045,2045,0
20250321,160100,213574719,2045,2045,2045,2045,0
20250321,160000,213574719,2045,2045,2045,2045,0
20250321,155900,213574719,2045,2045,2045,2045,0
20250321,155800,213574719,2045,2045,2045,2045,0
20250321,155700,213574719,2045,2045,2045,2045,0
20250321,155600,213574719,2045,2045,2045,2045,0
20250321,155500,213574719,2045,2045,2045,2045,0
20250321,155400,213574719,2045,2045,2045,2045,0
20250321,155300,213574719,2045,2045,2045,2045,3619
20250321,155200,213574719,2045,2045,2045,2045,0
20250321,155100,213574719,2045,2045,2045,2045,0
20250321,155000,213574719,2045,2045,2045,2045,0
20250321,154900,213574719,2045,2045,2045,2045,0
20250321,154800,213574719,2045,2045,2045,2045,0
20250321,154700,213574719,2045,2045,2045,2045,0
20250321,154600,213574719,2045,2045,2045,2045,0
20250321,154500,213574719,2045,2045,2045,2045,0
20250321,154400,213574719,2045,2045,2045,2045,0
20250321,154300,213574719,2045,2045,2045,2045,0
20250321,154200,213574719,2045,2045,2045,2045,0
20250321,154100,213574719,2045,2045,2045,2045,0
20250321,154000,213574719,2045,2045,2045,2045,0
20250321,153900,213574719,2045,2045,2045,2045,0
20250321,153800,213574719,2045,2045,2045,2045,0
20250321,153700,213574719,2045,2045,2045,2045,0
20250321,153600,213574719,2045,2045,2045,2045,0
20250321,153500,213574719,2045,2045,2045,2045,0
20250321,153400,213574719,2045,2045,2045,2045,0
20250321,153300,213574719,2045,2045,2045,2045,0
20250321,153200,213574719,2045,2045,2045,2045,0
20250321,153100,213574719,2045,2045,2045,2045,0
20250321,153000,213574719,2045,2045,2045,2045,3619
20250321,152900,206173864,2060,2060,2060,2060,0
20250321,152800,206173864,2060,2060,2060,2060,0
20250321,152700,206173864,2060,2060,2060,2060,0
20250321,152600,206173864,2060,2060,2060,2060,0
20250321,152500,206173864,2060,2060,2060,2060,0
20250321,152400,206173864,2060,2060,2060,2060,0
20250321,152300,206173864,2060,2060,2060,2060,0
20250321,152200,206173864,2060,2060,2060,2060,0
20250321,152100,206173864,2060,2060,2060,2060,0
20250321,152000,206173864,2060,2060,2060,2060,0
20250321,151900,206173864,2060,2060,2060,2060,14
20250321,151800,206145024,2060,2060,2060,2060,3
20250321,151700,206138844,2055,2057,2057,2055,692
20250321,151600,204716780,2060,2060,2060,2060,0
20250321,151500,204716780,2060,2060,2060,2060,0
20250321,151400,204716780,2060,2060,2060,2060,5
20250321,151300,204706480,2060,2060,2060,2060,587
20250321,151200,203497260,2060,2060,2060,2060,5
20250321,151100,203486960,2060,2060,2060,2060,5
20250321,151000,203476660,2060,2060,2060,2060,5
20250321,150900,203466360,2060,2060,2060,2060,1
20250321,150800,203464300,2060,2060,2060,2060,53
20250321,150700,203355120,2060,2060,2060,2060,0
20250321,150600,203355120,2060,2060,2060,2060,513
20250321,150500,202298340,2060,2060,2060,2060,0
20250321,150400,202298340,2060,2060,2060,2060,0
20250321,150300,202298340,2060,2060,2060,2060,0
20250321,150200,202298340,2060,2060,2060,2060,5
20250321,150100,202288040,2060,2060,2060,2060,0
20250321,150000,202288040,2060,2060,2060,2060,0
20250321,145900,202288040,2060,2060,2060,2060,0
20250321,145800,202288040,2060,2060,2060,2060,0
20250321,145700,202288040,2060,2060,2060,2060,30
20250321,145600,202226240,2060,2060,2060,2060,0
20250321,145500,202226240,2060,2060,2060,2060,0
20250321,145400,202226240,2060,2060,2060,2060,0
20250321,145300,202226240,2060,2060,2060,2060,0
20250321,145200,202226240,2060,2060,2060,2060,0
20250321,145100,202226240,2060,2060,2060,2060,0
20250321,145000,202226240,2060,2060,2060,2060,0
20250321,144900,202226240,2060,2060,2060,2060,1
20250321,144800,202224180,2060,2060,2060,2060,0
20250321,144700,202224180,2060,2060,2060,2060,0
20250321,144600,202224180,2060,2060,2060,2060,0
20250321,144500,202224180,2060,2060,2060,2060,0
20250321,144400,202224180,2060,2060,2060,2060,0
20250321,144300,202224180,2060,2060,2060,2060,0
20250321,144200,202224180,2060,2060,2060,2060,1
20250321,144100,202222120,2055,2055,2055,2055,100
20250321,144000,202016620,2060,2060,2060,2060,0
20250321,143900,202016620,2060,2060,2060,2060,0
20250321,143800,202016620,2060,2060,2060,2060,2
20250321,143700,202012500,2060,2055,2060,2055,1105
20250321,143600,199741720,2055,2055,2055,2050,19795
20250321,143500,159160345,2060,2060,2060,2060,0
20250321,143400,159160345,2060,2060,2060,2060,0
20250321,143300,159160345,2060,2060,2060,2060,0
20250321,143200,159160345,2060,2060,2060,2060,15
20250321,143100,159129445,2060,2060,2060,2060,1
20250321,143000,159127385,2055,2055,2055,2055,0
20250321,142900,159127385,2055,2055,2055,2055,0
20250321,142800,159127385,2055,2055,2055,2055,309
20250321,142700,158492390,2055,2055,2055,2055,0
20250321,142600,158492390,2055,2055,2060,2055,10175
20250321,142500,137573945,2055,2065,2065,2055,22647
20250321,142400,90979740,2070,2070,2070,2070,0
20250321,142300,90979740,2070,2070,2070,2070,4
20250321,142200,90971460,2075,2075,2075,2075,0
20250321,142100,90971460,2075,2075,2075,2075,0
20250321,142000,90971460,2075,2075,2075,2075,0
20250321,141900,90971460,2075,2075,2075,2075,0
20250321,141800,90971460,2075,2075,2075,2075,0
20250321,141700,90971460,2075,2075,2075,2075,0
20250321,141600,90971460,2075,2075,2075,2075,0
20250321,141500,90971460,2075,2075,2075,2075,0
20250321,141400,90971460,2075,2075,2075,2075,0
20250321,141300,90971460,2075,2075,2075,2075,0
20250321,141200,90971460,2075,2075,2075,2075,0
20250321,141100,90971460,2075,2075,2075,2075,0
20250321,141000,90971460,2075,2070,2075,2070,2
20250321,140900,90967315,2070,2070,2070,2070,0
20250321,140800,90967315,2070,2070,2070,2065,193
20250321,140700,90568330,2075,2075,2075,2075,50
20250321,140600,90464580,2070,2070,2070,2070,0
20250321,140500,90464580,2070,2070,2070,2070,0
20250321,140400,90464580,2070,2070,2070,2070,0
20250321,140300,90464580,2070,2070,2070,2070,0
20250321,140200,90464580,2070,2070,2070,2070,0
20250321,140100,90464580,2070,2070,2070,2070,0
20250321,140000,90464580,2070,2070,2070,2070,0
20250321,135900,90464580,2070,2070,2070,2070,21
20250321,135800,90421110,2075,2075,2075,2075,0
20250321,135700,90421110,2075,2075,2075,2075,0
20250321,135600,90421110,2075,2075,2075,2075,0
20250321,135500,90421110,2075,2075,2075,2075,0
20250321,135400,90421110,2075,2075,2075,2075,0
20250321,135300,90421110,2075,2075,2075,2075,0
20250321,135200,90421110,2075,2075,2075,2075,0
20250321,135100,90421110,2075,2075,2075,2075,0
20250321,135000,90421110,2075,2075,2075,2075,0
20250321,134900,90421110,2075,2075,2075,2075,0
20250321,134800,90421110,2075,2075,2075,2075,0
20250321,134700,90421110,2075,2075,2075,2075,2
20250321,134600,90416960,2075,2075,2075,2075,425
20250321,134500,89535085,2075,2075,2075,2075,0
20250321,134400,89535085,2075,2075,2075,2075,0
20250321,134300,89535085,2075,2075,2075,2075,1
20250321,134200,89533010,2070,2070,2070,2070,0
20250321,134100,89533010,2070,2070,2070,2070,0
20250321,134000,89533010,2070,2070,2070,2070,0
20250321,133900,89533010,2070,2070,2070,2070,0
20250321,133800,89533010,2070,2070,2070,2070,0
20250321,133700,89533010,2070,2070,2070,2070,0
20250321,133600,89533010,2070,2070,2070,2070,0
20250321,133500,89533010,2070,2070,2070,2070,0
20250321,133400,89533010,2070,2070,2070,2070,4
20250321,133300,89524730,2070,2070,2070,2070,0
20250321,133200,89524730,2070,2070,2070,2070,0
20250321,133100,89524730,2070,2070,2070,2070,0
20250321,133000,89524730,2070,2070,2070,2070,0
20250321,132900,89524730,2070,2070,2070,2070,0
20250321,132800,89524730,2070,2075,2075,2070,6
20250321,132700,89512305,2070,2070,2070,2070,0
20250321,132600,89512305,2070,2070,2070,2070,0
20250321,132500,89512305,2070,2070,2070,2070,0
20250321,132400,89512305,2070,2070,2070,2070,20
20250321,132300,89470905,2065,2065,2065,2065,0
20250321,132200,89470905,2065,2065,2065,2065,0
20250321,132100,89470905,2065,2065,2065,2065,0
20250321,132000,89470905,2065,2065,2065,2065,0
20250321,131900,89470905,2065,2065,2065,2065,0
20250321,131800,89470905,2065,2065,2065,2065,0
20250321,131700,89470905,2065,2065,2065,2065,0
20250321,131600,89470905,2065,2065,2065,2065,0
20250321,131500,89470905,2065,2065,2065,2065,0
20250321,131400,89470905,2065,2065,2065,2065,0
20250321,131300,89470905,2065,2065,2065,2065,0
20250321,131200,89470905,2065,2065,2065,2065,30
20250321,131100,89408955,2065,2070,2070,2065,700
20250321,131000,87962415,2070,2070,2070,2070,0
20250321,130900,87962415,2070,2070,2070,2070,0
20250321,130800,87962415,2070,2070,2070,2070,0
20250321,130700,87962415,2070,2070,2070,2070,0
20250321,130600,87962415,2070,2070,2070,2070,0
20250321,130500,87962415,2070,2070,2070,2070,0
20250321,130400,87962415,2070,2070,2070,2070,0
20250321,130300,87962415,2070,2070,2070,2070,0
20250321,130200,87962415,2070,2070,2070,2070,0
20250321,130100,87962415,2070,2070,2070,2070,0
20250321,130000,87962415,2070,2070,2070,2070,0
20250321,125900,87962415,2070,2070,2070,2070,0
20250321,125800,87962415,2070,2070,2070,2070,0
20250321,125700,87962415,2070,2070,2070,2070,0
20250321,125600,87962415,2070,2070,2070,2070,20
20250321,125500,87921015,2075,2075,2075,2075,0
20250321,125400,87921015,2075,2075,2075,2075,0
20250321,125300,87921015,2075,2075,2075,2075,0
20250321,125200,87921015,2075,2075,2075,2075,3
20250321,125100,87914790,2075,2075,2075,2075,0
20250321,125000,87914790,2075,2075,2075,2075,0
20250321,124900,87914790,2075,2075,2075,2075,0
20250321,124800,87914790,2075,2075,2075,2075,0
20250321,124700,87914790,2075,2075,2075,2075,2
20250321,124600,87910640,2070,2070,2070,2070,0
20250321,124500,87910640,2070,2070,2070,2070,0
20250321,124400,87910640,2070,2070,2070,2070,100
20250321,124300,87703640,2075,2075,2075,2075,0
20250321,124200,87703640,2075,2075,2075,2075,0
20250321,124100,87703640,2075,2075,2075,2075,0
20250321,124000,87703640,2075,2075,2075,2075,0
20250321,123900,87703640,2075,2075,2075,2075,0
20250321,123800,87703640,2075,2075,2075,2075,0
20250321,123700,87703640,2075,2075,2075,2075,0
20250321,123600,87703640,2075,2075,2075,2075,0
20250321,123500,87703640,2075,2075,2075,2075,0
20250321,123400,87703640,2075,2075,2075,2075,0
20250321,123300,87703640,2075,2075,2075,2075,0
20250321,123200,87703640,2075,2075,2075,2075,1
20250321,123100,87701565,2070,2070,2070,2070,0
20250321,123000,87701565,2070,2070,2070,2070,0
20250321,122900,87701565,2070,2075,2075,2070,1159
20250321,122800,85301475,2080,2080,2080,2080,0
20250321,122700,85301475,2080,2080,2080,2080,0
20250321,122600,85301475,2080,2080,2080,2080,0
20250321,122500,85301475,2080,2080,2080,2080,0
20250321,122400,85301475,2080,2080,2080,2080,0
20250321,122300,85301475,2080,2080,2080,2080,0
20250321,122200,85301475,2080,2080,2080,2080,0
20250321,122100,85301475,2080,2080,2080,2080,0
20250321,122000,85301475,2080,2080,2080,2080,0
20250321,121900,85301475,2080,2080,2080,2080,0
20250321,121800,85301475,2080,2080,2080,2080,0
20250321,121700,85301475,2080,2080,2080,2080,0
20250321,121600,85301475,2080,2080,2080,2080,0
20250321,121500,85301475,2080,2080,2080,2080,0
20250321,121400,85301475,2080,2080,2080,2080,0
20250321,121300,85301475,2080,2080,2080,2080,0
20250321,121200,85301475,2080,2080,2080,2080,0
20250321,121100,85301475,2080,2070,2080,2070,11
20250321,121000,85278695,2070,2070,2070,2070,1
20250321,120900,85276625,2075,2075,2075,2075,0
20250321,120800,85276625,2075,2075,2075,2075,2
20250321,120700,85272475,2075,2075,2075,2075,0
20250321,120600,85272475,2075,2075,2075,2075,2
20250321,120500,85268325,2075,2075,2075,2075,0
20250321,120400,85268325,2075,2075,2075,2075,10
20250321,120300,85247575,2080,2080,2080,2080,1
20250321,120200,85245495,2075,2075,2075,2075,0
20250321,120100,85245495,2075,2075,2075,2075,5
20250321,120000,85235120,2080,2080,2080,2080,2
20250321,115900,85230960,2075,2075,2075,2075,0
20250321,115800,85230960,2075,2080,2080,2075,515
20250321,115700,84159910,2080,2080,2080,2080,0
20250321,115600,84159910,2080,2080,2080,2080,0
20250321,115500,84159910,2080,2080,2080,2080,32
20250321,115400,84093350,2080,2080,2080,2080,4
20250321,115300,84085030,2080,2080,2080,2080,0
20250321,115200,84085030,2080,2080,2080,2080,0
20250321,115100,84085030,2080,2075,2080,2075,11
20250321,115000,84062190,2075,2075,2075,2075,0
20250321,114900,84062190,2075,2075,2075,2075,4
20250321,114800,84053890,2075,2075,2075,2075,600
20250321,114700,82808890,2075,2075,2075,2075,5
20250321,114600,82798515,2075,2075,2075,2075,0
20250321,114500,82798515,2075,2075,2075,2075,0
20250321,114400,82798515,2075,2070,2075,2070,613
20250321,114300,81529530,2070,2070,2070,2070,0
20250321,114200,81529530,2070,2070,2070,2070,0
20250321,114100,81529530,2070,2070,2070,2070,0
20250321,114000,81529530,2070,2070,2070,2070,3
20250321,113900,81523320,2070,2070,2070,2070,0
20250321,113800,81523320,2070,2070,2070,2070,0
20250321,113700,81523320,2070,2070,2070,2070,0
20250321,113600,81523320,2070,2070,2070,2070,0
20250321,113500,81523320,2070,2070,2070,2070,0
20250321,113400,81523320,2070,2070,2070,2070,0
20250321,113300,81523320,2070,2070,2070,2070,0
20250321,113200,81523320,2070,2070,2070,2070,0
20250321,113100,81523320,2070,2070,2070,2070,0
20250321,113000,81523320,2070,2070,2070,2070,0
20250321,112900,81523320,2070,2070,2070,2070,0
20250321,112800,81523320,2070,2070,2070,2070,0
20250321,112700,81523320,2070,2070,2070,2070,1
20250321,112600,81521250,2070,2070,2070,2070,0
20250321,112500,81521250,2070,2070,2070,2070,0
20250321,112400,81521250,2070,2070,2070,2070,0
20250321,112300,81521250,2070,2070,2070,2070,0
20250321,112200,81521250,2070,2065,2070,2065,51
20250321,112100,81415930,2070,2070,2070,2070,0
20250321,112000,81415930,2070,2070,2070,2070,1
20250321,111900,81413860,2065,2065,2065,2065,12
20250321,111800,81389080,2070,2070,2070,2070,5
20250321,111700,81378730,2070,2070,2070,2070,0
20250321,111600,81378730,2070,2070,2070,2070,0
20250321,111500,81378730,2070,2070,2070,2070,0
20250321,111400,81378730,2070,2070,2070,2070,5
20250321,111300,81368380,2070,2070,2070,2070,0
20250321,111200,81368380,2070,2070,2070,2070,0
20250321,111100,81368380,2070,2070,2070,2070,0
20250321,111000,81368380,2070,2070,2070,2070,5
20250321,110900,81358030,2070,2070,2070,2070,0
20250321,110800,81358030,2070,2070,2070,2070,0
20250321,110700,81358030,2070,2060,2070,2060,1233
20250321,110600,78813615,2060,2060,2060,2060,3119
20250321,110500,72388475,2060,2060,2060,2060,0
20250321,110400,72388475,2060,2060,2060,2060,5
20250321,110300,72378175,2060,2060,2060,2060,1000
20250321,110200,70318175,2060,2060,2060,2060,5
20250321,110100,70307875,2060,2060,2060,2060,5
20250321,110000,70297575,2060,2060,2060,2060,0
20250321,105900,70297575,2060,2060,2060,2060,0
20250321,105800,70297575,2060,2055,2060,2055,29
20250321,105700,70237885,2060,2060,2060,2060,0
20250321,105600,70237885,2060,2060,2060,2060,0
20250321,105500,70237885,2060,2060,2060,2060,100
20250321,105400,70031885,2060,2060,2060,2060,5
20250321,105300,70021585,2060,2060,2060,2060,0
20250321,105200,70021585,2060,2060,2060,2060,1000
20250321,105100,67961585,2060,2060,2060,2060,0
20250321,105000,67961585,2060,2060,2060,2060,0
20250321,104900,67961585,2060,2060,2060,2060,5
20250321,104800,67951285,2060,2060,2060,2060,0
20250321,104700,67951285,2060,2060,2060,2060,0
20250321,104600,67951285,2060,2060,2060,2060,0
20250321,104500,67951285,2060,2060,2060,2060,0
20250321,104400,67951285,2060,2060,2060,2060,0
20250321,104300,67951285,2060,2060,2060,2060,0
20250321,104200,67951285,2060,2060,2060,2060,5
20250321,104100,67940985,2060,2060,2060,2060,0
20250321,104000,67940985,2060,2060,2060,2060,0
20250321,103900,67940985,2060,2060,2060,2060,0
20250321,103800,67940985,2060,2060,2060,2060,0
20250321,103700,67940985,2060,2060,2060,2060,0
20250321,103600,67940985,2060,2060,2060,2060,0
20250321,103500,67940985,2060,2060,2060,2060,0
20250321,103400,67940985,2060,2060,2060,2060,0
20250321,103300,67940985,2060,2060,2060,2060,20
20250321,103200,67899785,2060,2060,2060,2060,1
20250321,103100,67897725,2055,2055,2055,2055,3247
20250321,103000,61225140,2055,2055,2055,2055,0
20250321,102900,61225140,2055,2055,2055,2055,0
20250321,102800,61225140,2055,2055,2055,2055,16
20250321,102700,61192260,2060,2060,2060,2060,0
20250321,102600,61192260,2060,2060,2060,2060,5
20250321,102500,61181960,2055,2055,2055,2055,0
20250321,102400,61181960,2055,2055,2055,2055,6
20250321,102300,61169630,2055,2055,2055,2055,0
20250321,102200,61169630,2055,2055,2055,2055,15
20250321,102100,61138805,2055,2055,2055,2055,1000
20250321,102000,59083805,2055,2055,2055,2055,0
20250321,101900,59083805,2055,2055,2055,2055,1
20250321,101800,59081750,2050,2050,2050,2050,0
20250321,101700,59081750,2050,2055,2055,2050,1086
20250321,101600,56850270,2055,2055,2055,2055,4
20250321,101500,56842050,2055,2055,2055,2055,0
20250321,101400,56842050,2055,2055,2055,2055,0
20250321,101300,56842050,2055,2055,2055,2055,0
20250321,101200,56842050,2055,2055,2055,2055,1
20250321,101100,56839995,2050,2050,2050,2050,2200
20250321,101000,52329995,2050,2050,2050,2050,0
20250321,100900,52329995,2050,2050,2050,2050,0
20250321,100800,52329995,2050,2050,2050,2050,0
20250321,100700,52329995,2050,2050,2050,2050,900
20250321,100600,50484995,2050,2050,2050,2050,1400
20250321,100500,47614995,2050,2050,2050,2050,369
20250321,100400,46858545,2055,2055,2055,2055,0
20250321,100300,46858545,2055,2055,2055,2055,10
20250321,100200,46837995,2055,2055,2055,2055,0
20250321,100100,46837995,2055,2055,2055,2055,1
20250321,100000,46835940,2050,2050,2050,2050,0
20250321,095900,46835940,2050,2057,2057,2050,4633
20250321,095800,37326160,2060,2060,2060,2060,0
20250321,095700,37326160,2060,2060,2060,2060,0
20250321,095600,37326160,2060,2060,2060,2060,0
20250321,095500,37326160,2060,2060,2060,2060,0
20250321,095400,37326160,2060,2060,2060,2060,1
20250321,095300,37324100,2060,2060,2060,2060,0
20250321,095200,37324100,2060,2060,2060,2060,0
20250321,095100,37324100,2060,2060,2060,2060,0
20250321,095000,37324100,2060,2060,2060,2060,0
20250321,094900,37324100,2060,2060,2060,2060,0
20250321,094800,37324100,2060,2060,2060,2060,0
20250321,094700,37324100,2060,2060,2060,2060,0
20250321,094600,37324100,2060,2060,2060,2060,0
20250321,094500,37324100,2060,2060,2060,2060,0
20250321,094400,37324100,2060,2060,2060,2060,0
20250321,094300,37324100,2060,2060,2060,2060,11
20250321,094200,37301440,2060,2060,2060,2060,0
20250321,094100,37301440,2060,2060,2060,2060,0
20250321,094000,37301440,2060,2060,2060,2060,0
20250321,093900,37301440,2060,2060,2060,2060,0
20250321,093800,37301440,2060,2060,2060,2060,1
20250321,093700,37299380,2060,2060,2060,2060,1
20250321,093600,37297320,2060,2060,2060,2060,4
20250321,093500,37289080,2060,2060,2060,2055,511
20250321,093400,36238920,2060,2060,2060,2060,1
20250321,093300,36236860,2060,2060,2060,2060,1065
20250321,093200,34042960,2065,2065,2065,2065,1
20250321,093100,34040895,2065,2065,2065,2065,1
20250321,093000,34038830,2060,2060,2060,2060,1
20250321,092900,34036770,2060,2065,2065,2060,4331
20250321,092800,25093505,2070,2070,2070,2070,1
20250321,092700,25091435,2065,2065,2065,2065,0
20250321,092600,25091435,2065,2065,2065,2065,1
20250321,092500,25089370,2065,2065,2065,2065,3
20250321,092400,25083175,2065,2065,2065,2065,11
20250321,092300,25060460,2065,2065,2065,2065,291
20250321,092200,24459545,2065,2065,2065,2065,2
20250321,092100,24455415,2065,2070,2070,2065,3281
20250321,092000,17677640,2070,2070,2070,2070,0
20250321,091900,17677640,2070,2070,2070,2070,0
20250321,091800,17677640,2070,2070,2070,2070,1
20250321,091700,17675570,2070,2070,2070,2070,0
20250321,091600,17675570,2070,2075,2075,2070,3
20250321,091500,17669355,2065,2065,2065,2065,0
20250321,091400,17669355,2065,2065,2065,2065,0
20250321,091300,17669355,2065,2065,2065,2065,1
20250321,091200,17667290,2070,2070,2070,2070,8102
20250321,091100,896150,2070,2070,2070,2070,0
20250321,091000,896150,2070,2070,2070,2070,51
20250321,090900,790580,2080,2080,2080,2080,0
20250321,090800,790580,2080,2080,2080,2080,0
20250321,090700,790580,2080,2080,2080,2080,0
20250321,090600,790580,2080,2080,2080,2080,0
20250321,090500,790580,2080,2080,2080,2080,0
20250321,090400,790580,2080,2080,2080,2080,0
20250321,090300,790580,2080,2075,2080,2075,33
20250321,090200,722100,2075,2075,2075,2075,0
20250321,090100,722100,2075,2075,2075,2075,37
20250321,090000,645325,2075,2075,2075,2075,311
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 185300 213574719 2045 2045 2045 2045 3619
3 20250321 185200 213574719 2045 2045 2045 2045 0
4 20250321 185100 213574719 2045 2045 2045 2045 0
5 20250321 185000 213574719 2045 2045 2045 2045 0
6 20250321 184900 213574719 2045 2045 2045 2045 0
7 20250321 184800 213574719 2045 2045 2045 2045 0
8 20250321 184700 213574719 2045 2045 2045 2045 0
9 20250321 184600 213574719 2045 2045 2045 2045 0
10 20250321 184500 213574719 2045 2045 2045 2045 0
11 20250321 184400 213574719 2045 2045 2045 2045 0
12 20250321 184300 213574719 2045 2045 2045 2045 0
13 20250321 184200 213574719 2045 2045 2045 2045 0
14 20250321 184100 213574719 2045 2045 2045 2045 0
15 20250321 184000 213574719 2045 2045 2045 2045 0
16 20250321 183900 213574719 2045 2045 2045 2045 0
17 20250321 183800 213574719 2045 2045 2045 2045 0
18 20250321 183700 213574719 2045 2045 2045 2045 0
19 20250321 183600 213574719 2045 2045 2045 2045 0
20 20250321 183500 213574719 2045 2045 2045 2045 0
21 20250321 183400 213574719 2045 2045 2045 2045 0
22 20250321 183300 213574719 2045 2045 2045 2045 0
23 20250321 183200 213574719 2045 2045 2045 2045 0
24 20250321 183100 213574719 2045 2045 2045 2045 0
25 20250321 183000 213574719 2045 2045 2045 2045 0
26 20250321 182900 213574719 2045 2045 2045 2045 0
27 20250321 182800 213574719 2045 2045 2045 2045 0
28 20250321 182700 213574719 2045 2045 2045 2045 0
29 20250321 182600 213574719 2045 2045 2045 2045 0
30 20250321 182500 213574719 2045 2045 2045 2045 0
31 20250321 182400 213574719 2045 2045 2045 2045 0
32 20250321 182300 213574719 2045 2045 2045 2045 3619
33 20250321 182200 213574719 2045 2045 2045 2045 0
34 20250321 182100 213574719 2045 2045 2045 2045 0
35 20250321 182000 213574719 2045 2045 2045 2045 0
36 20250321 181900 213574719 2045 2045 2045 2045 0
37 20250321 181800 213574719 2045 2045 2045 2045 0
38 20250321 181700 213574719 2045 2045 2045 2045 0
39 20250321 181600 213574719 2045 2045 2045 2045 0
40 20250321 181500 213574719 2045 2045 2045 2045 0
41 20250321 181400 213574719 2045 2045 2045 2045 0
42 20250321 181300 213574719 2045 2045 2045 2045 0
43 20250321 181200 213574719 2045 2045 2045 2045 0
44 20250321 181100 213574719 2045 2045 2045 2045 0
45 20250321 181000 213574719 2045 2045 2045 2045 0
46 20250321 180900 213574719 2045 2045 2045 2045 0
47 20250321 180800 213574719 2045 2045 2045 2045 0
48 20250321 180700 213574719 2045 2045 2045 2045 0
49 20250321 180600 213574719 2045 2045 2045 2045 0
50 20250321 180500 213574719 2045 2045 2045 2045 0
51 20250321 180400 213574719 2045 2045 2045 2045 0
52 20250321 180300 213574719 2045 2045 2045 2045 0
53 20250321 180200 213574719 2045 2045 2045 2045 0
54 20250321 180100 213574719 2045 2045 2045 2045 0
55 20250321 180000 213574719 2045 2045 2045 2045 0
56 20250321 175900 213574719 2045 2045 2045 2045 0
57 20250321 175800 213574719 2045 2045 2045 2045 0
58 20250321 175700 213574719 2045 2045 2045 2045 0
59 20250321 175600 213574719 2045 2045 2045 2045 0
60 20250321 175500 213574719 2045 2045 2045 2045 0
61 20250321 175400 213574719 2045 2045 2045 2045 0
62 20250321 175300 213574719 2045 2045 2045 2045 3619
63 20250321 175200 213574719 2045 2045 2045 2045 0
64 20250321 175100 213574719 2045 2045 2045 2045 0
65 20250321 175000 213574719 2045 2045 2045 2045 0
66 20250321 174900 213574719 2045 2045 2045 2045 0
67 20250321 174800 213574719 2045 2045 2045 2045 0
68 20250321 174700 213574719 2045 2045 2045 2045 0
69 20250321 174600 213574719 2045 2045 2045 2045 0
70 20250321 174500 213574719 2045 2045 2045 2045 0
71 20250321 174400 213574719 2045 2045 2045 2045 0
72 20250321 174300 213574719 2045 2045 2045 2045 0
73 20250321 174200 213574719 2045 2045 2045 2045 0
74 20250321 174100 213574719 2045 2045 2045 2045 0
75 20250321 174000 213574719 2045 2045 2045 2045 0
76 20250321 173900 213574719 2045 2045 2045 2045 0
77 20250321 173800 213574719 2045 2045 2045 2045 0
78 20250321 173700 213574719 2045 2045 2045 2045 0
79 20250321 173600 213574719 2045 2045 2045 2045 0
80 20250321 173500 213574719 2045 2045 2045 2045 0
81 20250321 173400 213574719 2045 2045 2045 2045 0
82 20250321 173300 213574719 2045 2045 2045 2045 0
83 20250321 173200 213574719 2045 2045 2045 2045 0
84 20250321 173100 213574719 2045 2045 2045 2045 0
85 20250321 173000 213574719 2045 2045 2045 2045 0
86 20250321 172900 213574719 2045 2045 2045 2045 0
87 20250321 172800 213574719 2045 2045 2045 2045 0
88 20250321 172700 213574719 2045 2045 2045 2045 0
89 20250321 172600 213574719 2045 2045 2045 2045 0
90 20250321 172500 213574719 2045 2045 2045 2045 0
91 20250321 172400 213574719 2045 2045 2045 2045 0
92 20250321 172300 213574719 2045 2045 2045 2045 3619
93 20250321 172200 213574719 2045 2045 2045 2045 0
94 20250321 172100 213574719 2045 2045 2045 2045 0
95 20250321 172000 213574719 2045 2045 2045 2045 0
96 20250321 171900 213574719 2045 2045 2045 2045 0
97 20250321 171800 213574719 2045 2045 2045 2045 0
98 20250321 171700 213574719 2045 2045 2045 2045 0
99 20250321 171600 213574719 2045 2045 2045 2045 0
100 20250321 171500 213574719 2045 2045 2045 2045 0
101 20250321 171400 213574719 2045 2045 2045 2045 0
102 20250321 171300 213574719 2045 2045 2045 2045 0
103 20250321 171200 213574719 2045 2045 2045 2045 0
104 20250321 171100 213574719 2045 2045 2045 2045 0
105 20250321 171000 213574719 2045 2045 2045 2045 0
106 20250321 170900 213574719 2045 2045 2045 2045 0
107 20250321 170800 213574719 2045 2045 2045 2045 0
108 20250321 170700 213574719 2045 2045 2045 2045 0
109 20250321 170600 213574719 2045 2045 2045 2045 0
110 20250321 170500 213574719 2045 2045 2045 2045 0
111 20250321 170400 213574719 2045 2045 2045 2045 0
112 20250321 170300 213574719 2045 2045 2045 2045 0
113 20250321 170200 213574719 2045 2045 2045 2045 0
114 20250321 170100 213574719 2045 2045 2045 2045 0
115 20250321 170000 213574719 2045 2045 2045 2045 0
116 20250321 165900 213574719 2045 2045 2045 2045 0
117 20250321 165800 213574719 2045 2045 2045 2045 0
118 20250321 165700 213574719 2045 2045 2045 2045 0
119 20250321 165600 213574719 2045 2045 2045 2045 0
120 20250321 165500 213574719 2045 2045 2045 2045 0
121 20250321 165400 213574719 2045 2045 2045 2045 0
122 20250321 165300 213574719 2045 2045 2045 2045 3619
123 20250321 165200 213574719 2045 2045 2045 2045 0
124 20250321 165100 213574719 2045 2045 2045 2045 0
125 20250321 165000 213574719 2045 2045 2045 2045 0
126 20250321 164900 213574719 2045 2045 2045 2045 0
127 20250321 164800 213574719 2045 2045 2045 2045 0
128 20250321 164700 213574719 2045 2045 2045 2045 0
129 20250321 164600 213574719 2045 2045 2045 2045 0
130 20250321 164500 213574719 2045 2045 2045 2045 0
131 20250321 164400 213574719 2045 2045 2045 2045 0
132 20250321 164300 213574719 2045 2045 2045 2045 0
133 20250321 164200 213574719 2045 2045 2045 2045 0
134 20250321 164100 213574719 2045 2045 2045 2045 0
135 20250321 164000 213574719 2045 2045 2045 2045 0
136 20250321 163900 213574719 2045 2045 2045 2045 0
137 20250321 163800 213574719 2045 2045 2045 2045 0
138 20250321 163700 213574719 2045 2045 2045 2045 0
139 20250321 163600 213574719 2045 2045 2045 2045 0
140 20250321 163500 213574719 2045 2045 2045 2045 0
141 20250321 163400 213574719 2045 2045 2045 2045 0
142 20250321 163300 213574719 2045 2045 2045 2045 0
143 20250321 163200 213574719 2045 2045 2045 2045 0
144 20250321 163100 213574719 2045 2045 2045 2045 0
145 20250321 163000 213574719 2045 2045 2045 2045 0
146 20250321 162900 213574719 2045 2045 2045 2045 0
147 20250321 162800 213574719 2045 2045 2045 2045 0
148 20250321 162700 213574719 2045 2045 2045 2045 0
149 20250321 162600 213574719 2045 2045 2045 2045 0
150 20250321 162500 213574719 2045 2045 2045 2045 0
151 20250321 162400 213574719 2045 2045 2045 2045 0
152 20250321 162300 213574719 2045 2045 2045 2045 3619
153 20250321 162200 213574719 2045 2045 2045 2045 0
154 20250321 162100 213574719 2045 2045 2045 2045 0
155 20250321 162000 213574719 2045 2045 2045 2045 0
156 20250321 161900 213574719 2045 2045 2045 2045 0
157 20250321 161800 213574719 2045 2045 2045 2045 0
158 20250321 161700 213574719 2045 2045 2045 2045 0
159 20250321 161600 213574719 2045 2045 2045 2045 0
160 20250321 161500 213574719 2045 2045 2045 2045 0
161 20250321 161400 213574719 2045 2045 2045 2045 0
162 20250321 161300 213574719 2045 2045 2045 2045 0
163 20250321 161200 213574719 2045 2045 2045 2045 0
164 20250321 161100 213574719 2045 2045 2045 2045 0
165 20250321 161000 213574719 2045 2045 2045 2045 0
166 20250321 160900 213574719 2045 2045 2045 2045 0
167 20250321 160800 213574719 2045 2045 2045 2045 0
168 20250321 160700 213574719 2045 2045 2045 2045 0
169 20250321 160600 213574719 2045 2045 2045 2045 0
170 20250321 160500 213574719 2045 2045 2045 2045 0
171 20250321 160400 213574719 2045 2045 2045 2045 0
172 20250321 160300 213574719 2045 2045 2045 2045 0
173 20250321 160200 213574719 2045 2045 2045 2045 0
174 20250321 160100 213574719 2045 2045 2045 2045 0
175 20250321 160000 213574719 2045 2045 2045 2045 0
176 20250321 155900 213574719 2045 2045 2045 2045 0
177 20250321 155800 213574719 2045 2045 2045 2045 0
178 20250321 155700 213574719 2045 2045 2045 2045 0
179 20250321 155600 213574719 2045 2045 2045 2045 0
180 20250321 155500 213574719 2045 2045 2045 2045 0
181 20250321 155400 213574719 2045 2045 2045 2045 0
182 20250321 155300 213574719 2045 2045 2045 2045 3619
183 20250321 155200 213574719 2045 2045 2045 2045 0
184 20250321 155100 213574719 2045 2045 2045 2045 0
185 20250321 155000 213574719 2045 2045 2045 2045 0
186 20250321 154900 213574719 2045 2045 2045 2045 0
187 20250321 154800 213574719 2045 2045 2045 2045 0
188 20250321 154700 213574719 2045 2045 2045 2045 0
189 20250321 154600 213574719 2045 2045 2045 2045 0
190 20250321 154500 213574719 2045 2045 2045 2045 0
191 20250321 154400 213574719 2045 2045 2045 2045 0
192 20250321 154300 213574719 2045 2045 2045 2045 0
193 20250321 154200 213574719 2045 2045 2045 2045 0
194 20250321 154100 213574719 2045 2045 2045 2045 0
195 20250321 154000 213574719 2045 2045 2045 2045 0
196 20250321 153900 213574719 2045 2045 2045 2045 0
197 20250321 153800 213574719 2045 2045 2045 2045 0
198 20250321 153700 213574719 2045 2045 2045 2045 0
199 20250321 153600 213574719 2045 2045 2045 2045 0
200 20250321 153500 213574719 2045 2045 2045 2045 0
201 20250321 153400 213574719 2045 2045 2045 2045 0
202 20250321 153300 213574719 2045 2045 2045 2045 0
203 20250321 153200 213574719 2045 2045 2045 2045 0
204 20250321 153100 213574719 2045 2045 2045 2045 0
205 20250321 153000 213574719 2045 2045 2045 2045 3619
206 20250321 152900 206173864 2060 2060 2060 2060 0
207 20250321 152800 206173864 2060 2060 2060 2060 0
208 20250321 152700 206173864 2060 2060 2060 2060 0
209 20250321 152600 206173864 2060 2060 2060 2060 0
210 20250321 152500 206173864 2060 2060 2060 2060 0
211 20250321 152400 206173864 2060 2060 2060 2060 0
212 20250321 152300 206173864 2060 2060 2060 2060 0
213 20250321 152200 206173864 2060 2060 2060 2060 0
214 20250321 152100 206173864 2060 2060 2060 2060 0
215 20250321 152000 206173864 2060 2060 2060 2060 0
216 20250321 151900 206173864 2060 2060 2060 2060 14
217 20250321 151800 206145024 2060 2060 2060 2060 3
218 20250321 151700 206138844 2055 2057 2057 2055 692
219 20250321 151600 204716780 2060 2060 2060 2060 0
220 20250321 151500 204716780 2060 2060 2060 2060 0
221 20250321 151400 204716780 2060 2060 2060 2060 5
222 20250321 151300 204706480 2060 2060 2060 2060 587
223 20250321 151200 203497260 2060 2060 2060 2060 5
224 20250321 151100 203486960 2060 2060 2060 2060 5
225 20250321 151000 203476660 2060 2060 2060 2060 5
226 20250321 150900 203466360 2060 2060 2060 2060 1
227 20250321 150800 203464300 2060 2060 2060 2060 53
228 20250321 150700 203355120 2060 2060 2060 2060 0
229 20250321 150600 203355120 2060 2060 2060 2060 513
230 20250321 150500 202298340 2060 2060 2060 2060 0
231 20250321 150400 202298340 2060 2060 2060 2060 0
232 20250321 150300 202298340 2060 2060 2060 2060 0
233 20250321 150200 202298340 2060 2060 2060 2060 5
234 20250321 150100 202288040 2060 2060 2060 2060 0
235 20250321 150000 202288040 2060 2060 2060 2060 0
236 20250321 145900 202288040 2060 2060 2060 2060 0
237 20250321 145800 202288040 2060 2060 2060 2060 0
238 20250321 145700 202288040 2060 2060 2060 2060 30
239 20250321 145600 202226240 2060 2060 2060 2060 0
240 20250321 145500 202226240 2060 2060 2060 2060 0
241 20250321 145400 202226240 2060 2060 2060 2060 0
242 20250321 145300 202226240 2060 2060 2060 2060 0
243 20250321 145200 202226240 2060 2060 2060 2060 0
244 20250321 145100 202226240 2060 2060 2060 2060 0
245 20250321 145000 202226240 2060 2060 2060 2060 0
246 20250321 144900 202226240 2060 2060 2060 2060 1
247 20250321 144800 202224180 2060 2060 2060 2060 0
248 20250321 144700 202224180 2060 2060 2060 2060 0
249 20250321 144600 202224180 2060 2060 2060 2060 0
250 20250321 144500 202224180 2060 2060 2060 2060 0
251 20250321 144400 202224180 2060 2060 2060 2060 0
252 20250321 144300 202224180 2060 2060 2060 2060 0
253 20250321 144200 202224180 2060 2060 2060 2060 1
254 20250321 144100 202222120 2055 2055 2055 2055 100
255 20250321 144000 202016620 2060 2060 2060 2060 0
256 20250321 143900 202016620 2060 2060 2060 2060 0
257 20250321 143800 202016620 2060 2060 2060 2060 2
258 20250321 143700 202012500 2060 2055 2060 2055 1105
259 20250321 143600 199741720 2055 2055 2055 2050 19795
260 20250321 143500 159160345 2060 2060 2060 2060 0
261 20250321 143400 159160345 2060 2060 2060 2060 0
262 20250321 143300 159160345 2060 2060 2060 2060 0
263 20250321 143200 159160345 2060 2060 2060 2060 15
264 20250321 143100 159129445 2060 2060 2060 2060 1
265 20250321 143000 159127385 2055 2055 2055 2055 0
266 20250321 142900 159127385 2055 2055 2055 2055 0
267 20250321 142800 159127385 2055 2055 2055 2055 309
268 20250321 142700 158492390 2055 2055 2055 2055 0
269 20250321 142600 158492390 2055 2055 2060 2055 10175
270 20250321 142500 137573945 2055 2065 2065 2055 22647
271 20250321 142400 90979740 2070 2070 2070 2070 0
272 20250321 142300 90979740 2070 2070 2070 2070 4
273 20250321 142200 90971460 2075 2075 2075 2075 0
274 20250321 142100 90971460 2075 2075 2075 2075 0
275 20250321 142000 90971460 2075 2075 2075 2075 0
276 20250321 141900 90971460 2075 2075 2075 2075 0
277 20250321 141800 90971460 2075 2075 2075 2075 0
278 20250321 141700 90971460 2075 2075 2075 2075 0
279 20250321 141600 90971460 2075 2075 2075 2075 0
280 20250321 141500 90971460 2075 2075 2075 2075 0
281 20250321 141400 90971460 2075 2075 2075 2075 0
282 20250321 141300 90971460 2075 2075 2075 2075 0
283 20250321 141200 90971460 2075 2075 2075 2075 0
284 20250321 141100 90971460 2075 2075 2075 2075 0
285 20250321 141000 90971460 2075 2070 2075 2070 2
286 20250321 140900 90967315 2070 2070 2070 2070 0
287 20250321 140800 90967315 2070 2070 2070 2065 193
288 20250321 140700 90568330 2075 2075 2075 2075 50
289 20250321 140600 90464580 2070 2070 2070 2070 0
290 20250321 140500 90464580 2070 2070 2070 2070 0
291 20250321 140400 90464580 2070 2070 2070 2070 0
292 20250321 140300 90464580 2070 2070 2070 2070 0
293 20250321 140200 90464580 2070 2070 2070 2070 0
294 20250321 140100 90464580 2070 2070 2070 2070 0
295 20250321 140000 90464580 2070 2070 2070 2070 0
296 20250321 135900 90464580 2070 2070 2070 2070 21
297 20250321 135800 90421110 2075 2075 2075 2075 0
298 20250321 135700 90421110 2075 2075 2075 2075 0
299 20250321 135600 90421110 2075 2075 2075 2075 0
300 20250321 135500 90421110 2075 2075 2075 2075 0
301 20250321 135400 90421110 2075 2075 2075 2075 0
302 20250321 135300 90421110 2075 2075 2075 2075 0
303 20250321 135200 90421110 2075 2075 2075 2075 0
304 20250321 135100 90421110 2075 2075 2075 2075 0
305 20250321 135000 90421110 2075 2075 2075 2075 0
306 20250321 134900 90421110 2075 2075 2075 2075 0
307 20250321 134800 90421110 2075 2075 2075 2075 0
308 20250321 134700 90421110 2075 2075 2075 2075 2
309 20250321 134600 90416960 2075 2075 2075 2075 425
310 20250321 134500 89535085 2075 2075 2075 2075 0
311 20250321 134400 89535085 2075 2075 2075 2075 0
312 20250321 134300 89535085 2075 2075 2075 2075 1
313 20250321 134200 89533010 2070 2070 2070 2070 0
314 20250321 134100 89533010 2070 2070 2070 2070 0
315 20250321 134000 89533010 2070 2070 2070 2070 0
316 20250321 133900 89533010 2070 2070 2070 2070 0
317 20250321 133800 89533010 2070 2070 2070 2070 0
318 20250321 133700 89533010 2070 2070 2070 2070 0
319 20250321 133600 89533010 2070 2070 2070 2070 0
320 20250321 133500 89533010 2070 2070 2070 2070 0
321 20250321 133400 89533010 2070 2070 2070 2070 4
322 20250321 133300 89524730 2070 2070 2070 2070 0
323 20250321 133200 89524730 2070 2070 2070 2070 0
324 20250321 133100 89524730 2070 2070 2070 2070 0
325 20250321 133000 89524730 2070 2070 2070 2070 0
326 20250321 132900 89524730 2070 2070 2070 2070 0
327 20250321 132800 89524730 2070 2075 2075 2070 6
328 20250321 132700 89512305 2070 2070 2070 2070 0
329 20250321 132600 89512305 2070 2070 2070 2070 0
330 20250321 132500 89512305 2070 2070 2070 2070 0
331 20250321 132400 89512305 2070 2070 2070 2070 20
332 20250321 132300 89470905 2065 2065 2065 2065 0
333 20250321 132200 89470905 2065 2065 2065 2065 0
334 20250321 132100 89470905 2065 2065 2065 2065 0
335 20250321 132000 89470905 2065 2065 2065 2065 0
336 20250321 131900 89470905 2065 2065 2065 2065 0
337 20250321 131800 89470905 2065 2065 2065 2065 0
338 20250321 131700 89470905 2065 2065 2065 2065 0
339 20250321 131600 89470905 2065 2065 2065 2065 0
340 20250321 131500 89470905 2065 2065 2065 2065 0
341 20250321 131400 89470905 2065 2065 2065 2065 0
342 20250321 131300 89470905 2065 2065 2065 2065 0
343 20250321 131200 89470905 2065 2065 2065 2065 30
344 20250321 131100 89408955 2065 2070 2070 2065 700
345 20250321 131000 87962415 2070 2070 2070 2070 0
346 20250321 130900 87962415 2070 2070 2070 2070 0
347 20250321 130800 87962415 2070 2070 2070 2070 0
348 20250321 130700 87962415 2070 2070 2070 2070 0
349 20250321 130600 87962415 2070 2070 2070 2070 0
350 20250321 130500 87962415 2070 2070 2070 2070 0
351 20250321 130400 87962415 2070 2070 2070 2070 0
352 20250321 130300 87962415 2070 2070 2070 2070 0
353 20250321 130200 87962415 2070 2070 2070 2070 0
354 20250321 130100 87962415 2070 2070 2070 2070 0
355 20250321 130000 87962415 2070 2070 2070 2070 0
356 20250321 125900 87962415 2070 2070 2070 2070 0
357 20250321 125800 87962415 2070 2070 2070 2070 0
358 20250321 125700 87962415 2070 2070 2070 2070 0
359 20250321 125600 87962415 2070 2070 2070 2070 20
360 20250321 125500 87921015 2075 2075 2075 2075 0
361 20250321 125400 87921015 2075 2075 2075 2075 0
362 20250321 125300 87921015 2075 2075 2075 2075 0
363 20250321 125200 87921015 2075 2075 2075 2075 3
364 20250321 125100 87914790 2075 2075 2075 2075 0
365 20250321 125000 87914790 2075 2075 2075 2075 0
366 20250321 124900 87914790 2075 2075 2075 2075 0
367 20250321 124800 87914790 2075 2075 2075 2075 0
368 20250321 124700 87914790 2075 2075 2075 2075 2
369 20250321 124600 87910640 2070 2070 2070 2070 0
370 20250321 124500 87910640 2070 2070 2070 2070 0
371 20250321 124400 87910640 2070 2070 2070 2070 100
372 20250321 124300 87703640 2075 2075 2075 2075 0
373 20250321 124200 87703640 2075 2075 2075 2075 0
374 20250321 124100 87703640 2075 2075 2075 2075 0
375 20250321 124000 87703640 2075 2075 2075 2075 0
376 20250321 123900 87703640 2075 2075 2075 2075 0
377 20250321 123800 87703640 2075 2075 2075 2075 0
378 20250321 123700 87703640 2075 2075 2075 2075 0
379 20250321 123600 87703640 2075 2075 2075 2075 0
380 20250321 123500 87703640 2075 2075 2075 2075 0
381 20250321 123400 87703640 2075 2075 2075 2075 0
382 20250321 123300 87703640 2075 2075 2075 2075 0
383 20250321 123200 87703640 2075 2075 2075 2075 1
384 20250321 123100 87701565 2070 2070 2070 2070 0
385 20250321 123000 87701565 2070 2070 2070 2070 0
386 20250321 122900 87701565 2070 2075 2075 2070 1159
387 20250321 122800 85301475 2080 2080 2080 2080 0
388 20250321 122700 85301475 2080 2080 2080 2080 0
389 20250321 122600 85301475 2080 2080 2080 2080 0
390 20250321 122500 85301475 2080 2080 2080 2080 0
391 20250321 122400 85301475 2080 2080 2080 2080 0
392 20250321 122300 85301475 2080 2080 2080 2080 0
393 20250321 122200 85301475 2080 2080 2080 2080 0
394 20250321 122100 85301475 2080 2080 2080 2080 0
395 20250321 122000 85301475 2080 2080 2080 2080 0
396 20250321 121900 85301475 2080 2080 2080 2080 0
397 20250321 121800 85301475 2080 2080 2080 2080 0
398 20250321 121700 85301475 2080 2080 2080 2080 0
399 20250321 121600 85301475 2080 2080 2080 2080 0
400 20250321 121500 85301475 2080 2080 2080 2080 0
401 20250321 121400 85301475 2080 2080 2080 2080 0
402 20250321 121300 85301475 2080 2080 2080 2080 0
403 20250321 121200 85301475 2080 2080 2080 2080 0
404 20250321 121100 85301475 2080 2070 2080 2070 11
405 20250321 121000 85278695 2070 2070 2070 2070 1
406 20250321 120900 85276625 2075 2075 2075 2075 0
407 20250321 120800 85276625 2075 2075 2075 2075 2
408 20250321 120700 85272475 2075 2075 2075 2075 0
409 20250321 120600 85272475 2075 2075 2075 2075 2
410 20250321 120500 85268325 2075 2075 2075 2075 0
411 20250321 120400 85268325 2075 2075 2075 2075 10
412 20250321 120300 85247575 2080 2080 2080 2080 1
413 20250321 120200 85245495 2075 2075 2075 2075 0
414 20250321 120100 85245495 2075 2075 2075 2075 5
415 20250321 120000 85235120 2080 2080 2080 2080 2
416 20250321 115900 85230960 2075 2075 2075 2075 0
417 20250321 115800 85230960 2075 2080 2080 2075 515
418 20250321 115700 84159910 2080 2080 2080 2080 0
419 20250321 115600 84159910 2080 2080 2080 2080 0
420 20250321 115500 84159910 2080 2080 2080 2080 32
421 20250321 115400 84093350 2080 2080 2080 2080 4
422 20250321 115300 84085030 2080 2080 2080 2080 0
423 20250321 115200 84085030 2080 2080 2080 2080 0
424 20250321 115100 84085030 2080 2075 2080 2075 11
425 20250321 115000 84062190 2075 2075 2075 2075 0
426 20250321 114900 84062190 2075 2075 2075 2075 4
427 20250321 114800 84053890 2075 2075 2075 2075 600
428 20250321 114700 82808890 2075 2075 2075 2075 5
429 20250321 114600 82798515 2075 2075 2075 2075 0
430 20250321 114500 82798515 2075 2075 2075 2075 0
431 20250321 114400 82798515 2075 2070 2075 2070 613
432 20250321 114300 81529530 2070 2070 2070 2070 0
433 20250321 114200 81529530 2070 2070 2070 2070 0
434 20250321 114100 81529530 2070 2070 2070 2070 0
435 20250321 114000 81529530 2070 2070 2070 2070 3
436 20250321 113900 81523320 2070 2070 2070 2070 0
437 20250321 113800 81523320 2070 2070 2070 2070 0
438 20250321 113700 81523320 2070 2070 2070 2070 0
439 20250321 113600 81523320 2070 2070 2070 2070 0
440 20250321 113500 81523320 2070 2070 2070 2070 0
441 20250321 113400 81523320 2070 2070 2070 2070 0
442 20250321 113300 81523320 2070 2070 2070 2070 0
443 20250321 113200 81523320 2070 2070 2070 2070 0
444 20250321 113100 81523320 2070 2070 2070 2070 0
445 20250321 113000 81523320 2070 2070 2070 2070 0
446 20250321 112900 81523320 2070 2070 2070 2070 0
447 20250321 112800 81523320 2070 2070 2070 2070 0
448 20250321 112700 81523320 2070 2070 2070 2070 1
449 20250321 112600 81521250 2070 2070 2070 2070 0
450 20250321 112500 81521250 2070 2070 2070 2070 0
451 20250321 112400 81521250 2070 2070 2070 2070 0
452 20250321 112300 81521250 2070 2070 2070 2070 0
453 20250321 112200 81521250 2070 2065 2070 2065 51
454 20250321 112100 81415930 2070 2070 2070 2070 0
455 20250321 112000 81415930 2070 2070 2070 2070 1
456 20250321 111900 81413860 2065 2065 2065 2065 12
457 20250321 111800 81389080 2070 2070 2070 2070 5
458 20250321 111700 81378730 2070 2070 2070 2070 0
459 20250321 111600 81378730 2070 2070 2070 2070 0
460 20250321 111500 81378730 2070 2070 2070 2070 0
461 20250321 111400 81378730 2070 2070 2070 2070 5
462 20250321 111300 81368380 2070 2070 2070 2070 0
463 20250321 111200 81368380 2070 2070 2070 2070 0
464 20250321 111100 81368380 2070 2070 2070 2070 0
465 20250321 111000 81368380 2070 2070 2070 2070 5
466 20250321 110900 81358030 2070 2070 2070 2070 0
467 20250321 110800 81358030 2070 2070 2070 2070 0
468 20250321 110700 81358030 2070 2060 2070 2060 1233
469 20250321 110600 78813615 2060 2060 2060 2060 3119
470 20250321 110500 72388475 2060 2060 2060 2060 0
471 20250321 110400 72388475 2060 2060 2060 2060 5
472 20250321 110300 72378175 2060 2060 2060 2060 1000
473 20250321 110200 70318175 2060 2060 2060 2060 5
474 20250321 110100 70307875 2060 2060 2060 2060 5
475 20250321 110000 70297575 2060 2060 2060 2060 0
476 20250321 105900 70297575 2060 2060 2060 2060 0
477 20250321 105800 70297575 2060 2055 2060 2055 29
478 20250321 105700 70237885 2060 2060 2060 2060 0
479 20250321 105600 70237885 2060 2060 2060 2060 0
480 20250321 105500 70237885 2060 2060 2060 2060 100
481 20250321 105400 70031885 2060 2060 2060 2060 5
482 20250321 105300 70021585 2060 2060 2060 2060 0
483 20250321 105200 70021585 2060 2060 2060 2060 1000
484 20250321 105100 67961585 2060 2060 2060 2060 0
485 20250321 105000 67961585 2060 2060 2060 2060 0
486 20250321 104900 67961585 2060 2060 2060 2060 5
487 20250321 104800 67951285 2060 2060 2060 2060 0
488 20250321 104700 67951285 2060 2060 2060 2060 0
489 20250321 104600 67951285 2060 2060 2060 2060 0
490 20250321 104500 67951285 2060 2060 2060 2060 0
491 20250321 104400 67951285 2060 2060 2060 2060 0
492 20250321 104300 67951285 2060 2060 2060 2060 0
493 20250321 104200 67951285 2060 2060 2060 2060 5
494 20250321 104100 67940985 2060 2060 2060 2060 0
495 20250321 104000 67940985 2060 2060 2060 2060 0
496 20250321 103900 67940985 2060 2060 2060 2060 0
497 20250321 103800 67940985 2060 2060 2060 2060 0
498 20250321 103700 67940985 2060 2060 2060 2060 0
499 20250321 103600 67940985 2060 2060 2060 2060 0
500 20250321 103500 67940985 2060 2060 2060 2060 0
501 20250321 103400 67940985 2060 2060 2060 2060 0
502 20250321 103300 67940985 2060 2060 2060 2060 20
503 20250321 103200 67899785 2060 2060 2060 2060 1
504 20250321 103100 67897725 2055 2055 2055 2055 3247
505 20250321 103000 61225140 2055 2055 2055 2055 0
506 20250321 102900 61225140 2055 2055 2055 2055 0
507 20250321 102800 61225140 2055 2055 2055 2055 16
508 20250321 102700 61192260 2060 2060 2060 2060 0
509 20250321 102600 61192260 2060 2060 2060 2060 5
510 20250321 102500 61181960 2055 2055 2055 2055 0
511 20250321 102400 61181960 2055 2055 2055 2055 6
512 20250321 102300 61169630 2055 2055 2055 2055 0
513 20250321 102200 61169630 2055 2055 2055 2055 15
514 20250321 102100 61138805 2055 2055 2055 2055 1000
515 20250321 102000 59083805 2055 2055 2055 2055 0
516 20250321 101900 59083805 2055 2055 2055 2055 1
517 20250321 101800 59081750 2050 2050 2050 2050 0
518 20250321 101700 59081750 2050 2055 2055 2050 1086
519 20250321 101600 56850270 2055 2055 2055 2055 4
520 20250321 101500 56842050 2055 2055 2055 2055 0
521 20250321 101400 56842050 2055 2055 2055 2055 0
522 20250321 101300 56842050 2055 2055 2055 2055 0
523 20250321 101200 56842050 2055 2055 2055 2055 1
524 20250321 101100 56839995 2050 2050 2050 2050 2200
525 20250321 101000 52329995 2050 2050 2050 2050 0
526 20250321 100900 52329995 2050 2050 2050 2050 0
527 20250321 100800 52329995 2050 2050 2050 2050 0
528 20250321 100700 52329995 2050 2050 2050 2050 900
529 20250321 100600 50484995 2050 2050 2050 2050 1400
530 20250321 100500 47614995 2050 2050 2050 2050 369
531 20250321 100400 46858545 2055 2055 2055 2055 0
532 20250321 100300 46858545 2055 2055 2055 2055 10
533 20250321 100200 46837995 2055 2055 2055 2055 0
534 20250321 100100 46837995 2055 2055 2055 2055 1
535 20250321 100000 46835940 2050 2050 2050 2050 0
536 20250321 095900 46835940 2050 2057 2057 2050 4633
537 20250321 095800 37326160 2060 2060 2060 2060 0
538 20250321 095700 37326160 2060 2060 2060 2060 0
539 20250321 095600 37326160 2060 2060 2060 2060 0
540 20250321 095500 37326160 2060 2060 2060 2060 0
541 20250321 095400 37326160 2060 2060 2060 2060 1
542 20250321 095300 37324100 2060 2060 2060 2060 0
543 20250321 095200 37324100 2060 2060 2060 2060 0
544 20250321 095100 37324100 2060 2060 2060 2060 0
545 20250321 095000 37324100 2060 2060 2060 2060 0
546 20250321 094900 37324100 2060 2060 2060 2060 0
547 20250321 094800 37324100 2060 2060 2060 2060 0
548 20250321 094700 37324100 2060 2060 2060 2060 0
549 20250321 094600 37324100 2060 2060 2060 2060 0
550 20250321 094500 37324100 2060 2060 2060 2060 0
551 20250321 094400 37324100 2060 2060 2060 2060 0
552 20250321 094300 37324100 2060 2060 2060 2060 11
553 20250321 094200 37301440 2060 2060 2060 2060 0
554 20250321 094100 37301440 2060 2060 2060 2060 0
555 20250321 094000 37301440 2060 2060 2060 2060 0
556 20250321 093900 37301440 2060 2060 2060 2060 0
557 20250321 093800 37301440 2060 2060 2060 2060 1
558 20250321 093700 37299380 2060 2060 2060 2060 1
559 20250321 093600 37297320 2060 2060 2060 2060 4
560 20250321 093500 37289080 2060 2060 2060 2055 511
561 20250321 093400 36238920 2060 2060 2060 2060 1
562 20250321 093300 36236860 2060 2060 2060 2060 1065
563 20250321 093200 34042960 2065 2065 2065 2065 1
564 20250321 093100 34040895 2065 2065 2065 2065 1
565 20250321 093000 34038830 2060 2060 2060 2060 1
566 20250321 092900 34036770 2060 2065 2065 2060 4331
567 20250321 092800 25093505 2070 2070 2070 2070 1
568 20250321 092700 25091435 2065 2065 2065 2065 0
569 20250321 092600 25091435 2065 2065 2065 2065 1
570 20250321 092500 25089370 2065 2065 2065 2065 3
571 20250321 092400 25083175 2065 2065 2065 2065 11
572 20250321 092300 25060460 2065 2065 2065 2065 291
573 20250321 092200 24459545 2065 2065 2065 2065 2
574 20250321 092100 24455415 2065 2070 2070 2065 3281
575 20250321 092000 17677640 2070 2070 2070 2070 0
576 20250321 091900 17677640 2070 2070 2070 2070 0
577 20250321 091800 17677640 2070 2070 2070 2070 1
578 20250321 091700 17675570 2070 2070 2070 2070 0
579 20250321 091600 17675570 2070 2075 2075 2070 3
580 20250321 091500 17669355 2065 2065 2065 2065 0
581 20250321 091400 17669355 2065 2065 2065 2065 0
582 20250321 091300 17669355 2065 2065 2065 2065 1
583 20250321 091200 17667290 2070 2070 2070 2070 8102
584 20250321 091100 896150 2070 2070 2070 2070 0
585 20250321 091000 896150 2070 2070 2070 2070 51
586 20250321 090900 790580 2080 2080 2080 2080 0
587 20250321 090800 790580 2080 2080 2080 2080 0
588 20250321 090700 790580 2080 2080 2080 2080 0
589 20250321 090600 790580 2080 2080 2080 2080 0
590 20250321 090500 790580 2080 2080 2080 2080 0
591 20250321 090400 790580 2080 2080 2080 2080 0
592 20250321 090300 790580 2080 2075 2080 2075 33
593 20250321 090200 722100 2075 2075 2075 2075 0
594 20250321 090100 722100 2075 2075 2075 2075 37
595 20250321 090000 645325 2075 2075 2075 2075 311

1
009200/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250319,57974,41609310,120296050,86339318250,0.14
20250318,57974,41609310,120296050,86339318250,0.14
20250317,60018,41609310,125437620,86963457900,0.14
20250314,61039,41609310,125740340,85715178600,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250319 57974 41609310 120296050 86339318250 0.14
3 20250318 57974 41609310 120296050 86339318250 0.14
4 20250317 60018 41609310 125437620 86963457900 0.14
5 20250314 61039 41609310 125740340 85715178600 0.15