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

603
014100/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,190100,219066609,2325,2325,2325,2325,2635
20250321,190000,219066609,2325,2325,2325,2325,0
20250321,185900,219066609,2325,2325,2325,2325,0
20250321,185800,219066609,2325,2325,2325,2325,0
20250321,185700,219066609,2325,2325,2325,2325,0
20250321,185600,219066609,2325,2325,2325,2325,0
20250321,185500,219066609,2325,2325,2325,2325,0
20250321,185400,219066609,2325,2325,2325,2325,0
20250321,185300,219066609,2325,2325,2325,2325,0
20250321,185200,219066609,2325,2325,2325,2325,0
20250321,185100,219066609,2325,2325,2325,2325,0
20250321,185000,219066609,2325,2325,2325,2325,0
20250321,184900,219066609,2325,2325,2325,2325,0
20250321,184800,219066609,2325,2325,2325,2325,0
20250321,184700,219066609,2325,2325,2325,2325,0
20250321,184600,219066609,2325,2325,2325,2325,0
20250321,184500,219066609,2325,2325,2325,2325,0
20250321,184400,219066609,2325,2325,2325,2325,0
20250321,184300,219066609,2325,2325,2325,2325,0
20250321,184200,219066609,2325,2325,2325,2325,0
20250321,184100,219066609,2325,2325,2325,2325,0
20250321,184000,219066609,2325,2325,2325,2325,0
20250321,183900,219066609,2325,2325,2325,2325,0
20250321,183800,219066609,2325,2325,2325,2325,0
20250321,183700,219066609,2325,2325,2325,2325,0
20250321,183600,219066609,2325,2325,2325,2325,0
20250321,183500,219066609,2325,2325,2325,2325,0
20250321,183400,219066609,2325,2325,2325,2325,0
20250321,183300,219066609,2325,2325,2325,2325,0
20250321,183200,219066609,2325,2325,2325,2325,0
20250321,183100,219066609,2325,2325,2325,2325,2635
20250321,183000,219066609,2325,2325,2325,2325,0
20250321,182900,219066609,2325,2325,2325,2325,0
20250321,182800,219066609,2325,2325,2325,2325,0
20250321,182700,219066609,2325,2325,2325,2325,0
20250321,182600,219066609,2325,2325,2325,2325,0
20250321,182500,219066609,2325,2325,2325,2325,0
20250321,182400,219066609,2325,2325,2325,2325,0
20250321,182300,219066609,2325,2325,2325,2325,0
20250321,182200,219066609,2325,2325,2325,2325,0
20250321,182100,219066609,2325,2325,2325,2325,0
20250321,182000,219066609,2325,2325,2325,2325,0
20250321,181900,219066609,2325,2325,2325,2325,0
20250321,181800,219066609,2325,2325,2325,2325,0
20250321,181700,219066609,2325,2325,2325,2325,0
20250321,181600,219066609,2325,2325,2325,2325,0
20250321,181500,219066609,2325,2325,2325,2325,0
20250321,181400,219066609,2325,2325,2325,2325,0
20250321,181300,219066609,2325,2325,2325,2325,0
20250321,181200,219066609,2325,2325,2325,2325,0
20250321,181100,219066609,2325,2325,2325,2325,0
20250321,181000,219066609,2325,2325,2325,2325,0
20250321,180900,219066609,2325,2325,2325,2325,0
20250321,180800,219066609,2325,2325,2325,2325,0
20250321,180700,219066609,2325,2325,2325,2325,0
20250321,180600,219066609,2325,2325,2325,2325,0
20250321,180500,219066609,2325,2325,2325,2325,0
20250321,180400,219066609,2325,2325,2325,2325,0
20250321,180300,219066609,2325,2325,2325,2325,0
20250321,180200,219066609,2325,2325,2325,2325,0
20250321,180100,219066609,2325,2325,2325,2325,2635
20250321,180000,219066609,2325,2325,2325,2325,0
20250321,175900,219066609,2325,2325,2325,2325,0
20250321,175800,219066609,2325,2325,2325,2325,0
20250321,175700,219066609,2325,2325,2325,2325,0
20250321,175600,219066609,2325,2325,2325,2325,0
20250321,175500,219066609,2325,2325,2325,2325,0
20250321,175400,219066609,2325,2325,2325,2325,0
20250321,175300,219066609,2325,2325,2325,2325,0
20250321,175200,219066609,2325,2325,2325,2325,0
20250321,175100,219066609,2325,2325,2325,2325,0
20250321,175000,219066609,2325,2325,2325,2325,0
20250321,174900,219066609,2325,2325,2325,2325,0
20250321,174800,219066609,2325,2325,2325,2325,0
20250321,174700,219066609,2325,2325,2325,2325,0
20250321,174600,219066609,2325,2325,2325,2325,0
20250321,174500,219066609,2325,2325,2325,2325,0
20250321,174400,219066609,2325,2325,2325,2325,0
20250321,174300,219066609,2325,2325,2325,2325,0
20250321,174200,219066609,2325,2325,2325,2325,0
20250321,174100,219066609,2325,2325,2325,2325,0
20250321,174000,219066609,2325,2325,2325,2325,0
20250321,173900,219066609,2325,2325,2325,2325,0
20250321,173800,219066609,2325,2325,2325,2325,0
20250321,173700,219066609,2325,2325,2325,2325,0
20250321,173600,219066609,2325,2325,2325,2325,0
20250321,173500,219066609,2325,2325,2325,2325,0
20250321,173400,219066609,2325,2325,2325,2325,0
20250321,173300,219066609,2325,2325,2325,2325,0
20250321,173200,219066609,2325,2325,2325,2325,0
20250321,173100,219066609,2325,2325,2325,2325,2635
20250321,173000,219066609,2325,2325,2325,2325,0
20250321,172900,219066609,2325,2325,2325,2325,0
20250321,172800,219066609,2325,2325,2325,2325,0
20250321,172700,219066609,2325,2325,2325,2325,0
20250321,172600,219066609,2325,2325,2325,2325,0
20250321,172500,219066609,2325,2325,2325,2325,0
20250321,172400,219066609,2325,2325,2325,2325,0
20250321,172300,219066609,2325,2325,2325,2325,0
20250321,172200,219066609,2325,2325,2325,2325,0
20250321,172100,219066609,2325,2325,2325,2325,0
20250321,172000,219066609,2325,2325,2325,2325,0
20250321,171900,219066609,2325,2325,2325,2325,0
20250321,171800,219066609,2325,2325,2325,2325,0
20250321,171700,219066609,2325,2325,2325,2325,0
20250321,171600,219066609,2325,2325,2325,2325,0
20250321,171500,219066609,2325,2325,2325,2325,0
20250321,171400,219066609,2325,2325,2325,2325,0
20250321,171300,219066609,2325,2325,2325,2325,0
20250321,171200,219066609,2325,2325,2325,2325,0
20250321,171100,219066609,2325,2325,2325,2325,0
20250321,171000,219066609,2325,2325,2325,2325,0
20250321,170900,219066609,2325,2325,2325,2325,0
20250321,170800,219066609,2325,2325,2325,2325,0
20250321,170700,219066609,2325,2325,2325,2325,0
20250321,170600,219066609,2325,2325,2325,2325,0
20250321,170500,219066609,2325,2325,2325,2325,0
20250321,170400,219066609,2325,2325,2325,2325,0
20250321,170300,219066609,2325,2325,2325,2325,0
20250321,170200,219066609,2325,2325,2325,2325,0
20250321,170100,219066609,2325,2325,2325,2325,2635
20250321,170000,219066609,2325,2325,2325,2325,0
20250321,165900,219066609,2325,2325,2325,2325,0
20250321,165800,219066609,2325,2325,2325,2325,0
20250321,165700,219066609,2325,2325,2325,2325,0
20250321,165600,219066609,2325,2325,2325,2325,0
20250321,165500,219066609,2325,2325,2325,2325,0
20250321,165400,219066609,2325,2325,2325,2325,0
20250321,165300,219066609,2325,2325,2325,2325,0
20250321,165200,219066609,2325,2325,2325,2325,0
20250321,165100,219066609,2325,2325,2325,2325,0
20250321,165000,219066609,2325,2325,2325,2325,0
20250321,164900,219066609,2325,2325,2325,2325,0
20250321,164800,219066609,2325,2325,2325,2325,0
20250321,164700,219066609,2325,2325,2325,2325,0
20250321,164600,219066609,2325,2325,2325,2325,0
20250321,164500,219066609,2325,2325,2325,2325,0
20250321,164400,219066609,2325,2325,2325,2325,0
20250321,164300,219066609,2325,2325,2325,2325,0
20250321,164200,219066609,2325,2325,2325,2325,0
20250321,164100,219066609,2325,2325,2325,2325,0
20250321,164000,219066609,2325,2325,2325,2325,0
20250321,163900,219066609,2325,2325,2325,2325,0
20250321,163800,219066609,2325,2325,2325,2325,0
20250321,163700,219066609,2325,2325,2325,2325,0
20250321,163600,219066609,2325,2325,2325,2325,0
20250321,163500,219066609,2325,2325,2325,2325,0
20250321,163400,219066609,2325,2325,2325,2325,0
20250321,163300,219066609,2325,2325,2325,2325,0
20250321,163200,219066609,2325,2325,2325,2325,0
20250321,163100,219066609,2325,2325,2325,2325,2635
20250321,163000,219066609,2325,2325,2325,2325,0
20250321,162900,219066609,2325,2325,2325,2325,0
20250321,162800,219066609,2325,2325,2325,2325,0
20250321,162700,219066609,2325,2325,2325,2325,0
20250321,162600,219066609,2325,2325,2325,2325,0
20250321,162500,219066609,2325,2325,2325,2325,0
20250321,162400,219066609,2325,2325,2325,2325,0
20250321,162300,219066609,2325,2325,2325,2325,0
20250321,162200,219066609,2325,2325,2325,2325,0
20250321,162100,219066609,2325,2325,2325,2325,0
20250321,162000,219066609,2325,2325,2325,2325,0
20250321,161900,219066609,2325,2325,2325,2325,0
20250321,161800,219066609,2325,2325,2325,2325,0
20250321,161700,219066609,2325,2325,2325,2325,0
20250321,161600,219066609,2325,2325,2325,2325,0
20250321,161500,219066609,2325,2325,2325,2325,0
20250321,161400,219066609,2325,2325,2325,2325,0
20250321,161300,219066609,2325,2325,2325,2325,0
20250321,161200,219066609,2325,2325,2325,2325,0
20250321,161100,219066609,2325,2325,2325,2325,0
20250321,161000,219066609,2325,2325,2325,2325,0
20250321,160900,219066609,2325,2325,2325,2325,0
20250321,160800,219066609,2325,2325,2325,2325,0
20250321,160700,219066609,2325,2325,2325,2325,0
20250321,160600,219066609,2325,2325,2325,2325,0
20250321,160500,219066609,2325,2325,2325,2325,0
20250321,160400,219066609,2325,2325,2325,2325,0
20250321,160300,219066609,2325,2325,2325,2325,0
20250321,160200,219066609,2325,2325,2325,2325,0
20250321,160100,219066609,2325,2325,2325,2325,2635
20250321,160000,219066609,2325,2325,2325,2325,0
20250321,155900,219066609,2325,2325,2325,2325,0
20250321,155800,219066609,2325,2325,2325,2325,0
20250321,155700,219066609,2325,2325,2325,2325,0
20250321,155600,219066609,2325,2325,2325,2325,0
20250321,155500,219066609,2325,2325,2325,2325,0
20250321,155400,219066609,2325,2325,2325,2325,0
20250321,155300,219066609,2325,2325,2325,2325,0
20250321,155200,219066609,2325,2325,2325,2325,0
20250321,155100,219066609,2325,2325,2325,2325,0
20250321,155000,219066609,2325,2325,2325,2325,0
20250321,154900,219066609,2325,2325,2325,2325,0
20250321,154800,219066609,2325,2325,2325,2325,0
20250321,154700,219066609,2325,2325,2325,2325,0
20250321,154600,219066609,2325,2325,2325,2325,0
20250321,154500,219066609,2325,2325,2325,2325,0
20250321,154400,219066609,2325,2325,2325,2325,0
20250321,154300,219066609,2325,2325,2325,2325,0
20250321,154200,219066609,2325,2325,2325,2325,0
20250321,154100,219066609,2325,2325,2325,2325,0
20250321,154000,219066609,2325,2325,2325,2325,0
20250321,153900,219066609,2325,2325,2325,2325,0
20250321,153800,219066609,2325,2325,2325,2325,0
20250321,153700,219066609,2325,2325,2325,2325,0
20250321,153600,219066609,2325,2325,2325,2325,0
20250321,153500,219066609,2325,2325,2325,2325,0
20250321,153400,219066609,2325,2325,2325,2325,0
20250321,153300,219066609,2325,2325,2325,2325,0
20250321,153200,219066609,2325,2325,2325,2325,0
20250321,153100,219066609,2325,2325,2325,2325,2635
20250321,153000,219066609,2325,2325,2325,2325,2635
20250321,152900,212940234,2340,2340,2340,2340,0
20250321,152800,212940234,2340,2340,2340,2340,0
20250321,152700,212940234,2340,2340,2340,2340,0
20250321,152600,212940234,2340,2340,2340,2340,0
20250321,152500,212940234,2340,2340,2340,2340,0
20250321,152400,212940234,2340,2340,2340,2340,0
20250321,152300,212940234,2340,2340,2340,2340,0
20250321,152200,212940234,2340,2340,2340,2340,0
20250321,152100,212940234,2340,2340,2340,2340,0
20250321,152000,212940234,2340,2340,2340,2340,0
20250321,151900,212940234,2340,2340,2340,2340,53
20250321,151800,212816214,2340,2340,2340,2340,75
20250321,151700,212640714,2340,2340,2340,2340,0
20250321,151600,212640714,2340,2340,2340,2340,0
20250321,151500,212640714,2340,2340,2340,2340,200
20250321,151400,212172714,2340,2340,2340,2340,170
20250321,151300,211774914,2340,2340,2340,2340,233
20250321,151200,211229694,2330,2330,2330,2330,0
20250321,151100,211229694,2330,2330,2330,2330,0
20250321,151000,211229694,2330,2330,2330,2330,0
20250321,150900,211229694,2330,2330,2330,2330,0
20250321,150800,211229694,2330,2330,2330,2330,0
20250321,150700,211229694,2330,2330,2330,2330,0
20250321,150600,211229694,2330,2330,2330,2330,0
20250321,150500,211229694,2330,2330,2330,2330,0
20250321,150400,211229694,2330,2330,2330,2330,42
20250321,150300,211131834,2330,2330,2330,2330,0
20250321,150200,211131834,2330,2330,2330,2330,0
20250321,150100,211131834,2330,2330,2330,2330,0
20250321,150000,211131834,2330,2330,2330,2330,0
20250321,145900,211131834,2330,2330,2330,2330,0
20250321,145800,211131834,2330,2335,2335,2330,4
20250321,145700,211122509,2340,2340,2340,2340,0
20250321,145600,211122509,2340,2340,2340,2340,0
20250321,145500,211122509,2340,2340,2340,2340,0
20250321,145400,211122509,2340,2340,2340,2340,0
20250321,145300,211122509,2340,2340,2340,2340,0
20250321,145200,211122509,2340,2340,2340,2340,0
20250321,145100,211122509,2340,2340,2340,2340,0
20250321,145000,211122509,2340,2340,2340,2340,0
20250321,144900,211122509,2340,2340,2340,2340,0
20250321,144800,211122509,2340,2340,2340,2340,0
20250321,144700,211122509,2340,2340,2340,2340,0
20250321,144600,211122509,2340,2340,2340,2340,0
20250321,144500,211122509,2340,2340,2340,2340,0
20250321,144400,211122509,2340,2340,2340,2340,0
20250321,144300,211122509,2340,2340,2340,2340,162
20250321,144200,210743429,2340,2340,2340,2340,0
20250321,144100,210743429,2340,2340,2340,2340,1
20250321,144000,210741089,2345,2345,2345,2345,0
20250321,143900,210741089,2345,2345,2345,2345,0
20250321,143800,210741089,2345,2345,2345,2345,200
20250321,143700,210272089,2345,2345,2345,2345,0
20250321,143600,210272089,2345,2345,2345,2345,0
20250321,143500,210272089,2345,2345,2345,2345,0
20250321,143400,210272089,2345,2345,2345,2345,0
20250321,143300,210272089,2345,2345,2345,2345,0
20250321,143200,210272089,2345,2345,2345,2345,0
20250321,143100,210272089,2345,2340,2345,2340,850
20250321,143000,208282354,2330,2330,2330,2330,0
20250321,142900,208282354,2330,2330,2330,2330,0
20250321,142800,208282354,2330,2330,2330,2330,0
20250321,142700,208282354,2330,2330,2330,2330,277
20250321,142600,207636944,2335,2335,2335,2335,0
20250321,142500,207636944,2335,2335,2335,2335,321
20250321,142400,206887409,2335,2335,2335,2335,0
20250321,142300,206887409,2335,2335,2335,2335,0
20250321,142200,206887409,2335,2335,2335,2335,0
20250321,142100,206887409,2335,2335,2335,2335,0
20250321,142000,206887409,2335,2335,2335,2335,0
20250321,141900,206887409,2335,2335,2335,2335,0
20250321,141800,206887409,2335,2335,2335,2335,0
20250321,141700,206887409,2335,2335,2335,2335,0
20250321,141600,206887409,2335,2335,2335,2335,0
20250321,141500,206887409,2335,2335,2335,2335,0
20250321,141400,206887409,2335,2335,2335,2335,0
20250321,141300,206887409,2335,2335,2335,2335,0
20250321,141200,206887409,2335,2335,2335,2335,0
20250321,141100,206887409,2335,2335,2335,2335,0
20250321,141000,206887409,2335,2335,2335,2335,0
20250321,140900,206887409,2335,2335,2335,2335,0
20250321,140800,206887409,2335,2335,2335,2335,0
20250321,140700,206887409,2335,2335,2335,2335,0
20250321,140600,206887409,2335,2335,2335,2335,0
20250321,140500,206887409,2335,2335,2335,2335,0
20250321,140400,206887409,2335,2335,2335,2335,0
20250321,140300,206887409,2335,2335,2335,2335,0
20250321,140200,206887409,2335,2335,2335,2335,0
20250321,140100,206887409,2335,2335,2335,2335,0
20250321,140000,206887409,2335,2335,2335,2335,0
20250321,135900,206887409,2335,2335,2335,2335,0
20250321,135800,206887409,2335,2335,2335,2335,0
20250321,135700,206887409,2335,2335,2335,2335,0
20250321,135600,206887409,2335,2335,2335,2335,0
20250321,135500,206887409,2335,2335,2335,2335,0
20250321,135400,206887409,2335,2335,2335,2335,0
20250321,135300,206887409,2335,2335,2335,2335,0
20250321,135200,206887409,2335,2335,2335,2335,0
20250321,135100,206887409,2335,2335,2335,2335,0
20250321,135000,206887409,2335,2335,2335,2335,0
20250321,134900,206887409,2335,2335,2335,2335,0
20250321,134800,206887409,2335,2335,2335,2335,0
20250321,134700,206887409,2335,2335,2335,2335,0
20250321,134600,206887409,2335,2335,2335,2335,2
20250321,134500,206882739,2335,2335,2335,2335,0
20250321,134400,206882739,2335,2335,2335,2335,0
20250321,134300,206882739,2335,2335,2335,2335,0
20250321,134200,206882739,2335,2335,2335,2335,0
20250321,134100,206882739,2335,2335,2335,2335,400
20250321,134000,205948739,2335,2350,2350,2335,47
20250321,133900,205838334,2335,2335,2335,2335,0
20250321,133800,205838334,2335,2335,2335,2335,0
20250321,133700,205838334,2335,2335,2335,2335,394
20250321,133600,204918344,2335,2335,2335,2335,15
20250321,133500,204883319,2340,2340,2340,2340,0
20250321,133400,204883319,2340,2340,2340,2340,0
20250321,133300,204883319,2340,2340,2340,2340,0
20250321,133200,204883319,2340,2340,2340,2340,0
20250321,133100,204883319,2340,2340,2340,2340,0
20250321,133000,204883319,2340,2340,2340,2340,0
20250321,132900,204883319,2340,2340,2340,2340,209
20250321,132800,204394259,2340,2340,2340,2340,0
20250321,132700,204394259,2340,2340,2340,2340,0
20250321,132600,204394259,2340,2340,2340,2340,0
20250321,132500,204394259,2340,2340,2340,2340,0
20250321,132400,204394259,2340,2340,2340,2340,100
20250321,132300,204160259,2345,2345,2345,2345,0
20250321,132200,204160259,2345,2345,2345,2345,0
20250321,132100,204160259,2345,2345,2345,2345,0
20250321,132000,204160259,2345,2345,2345,2345,0
20250321,131900,204160259,2345,2345,2345,2345,6
20250321,131800,204146189,2345,2345,2345,2345,0
20250321,131700,204146189,2345,2345,2345,2345,0
20250321,131600,204146189,2345,2345,2345,2345,0
20250321,131500,204146189,2345,2350,2350,2345,623
20250321,131400,202685089,2350,2350,2350,2350,300
20250321,131300,201980089,2365,2350,2365,2350,464
20250321,131200,200888729,2370,2370,2370,2370,0
20250321,131100,200888729,2370,2370,2370,2370,0
20250321,131000,200888729,2370,2370,2370,2370,1
20250321,130900,200886359,2370,2370,2370,2370,420
20250321,130800,199890959,2350,2350,2350,2350,0
20250321,130700,199890959,2350,2350,2350,2350,0
20250321,130600,199890959,2350,2350,2350,2350,0
20250321,130500,199890959,2350,2350,2350,2350,0
20250321,130400,199890959,2350,2350,2350,2350,0
20250321,130300,199890959,2350,2350,2350,2350,1
20250321,130200,199888609,2370,2370,2370,2370,0
20250321,130100,199888609,2370,2370,2370,2370,200
20250321,130000,199414609,2370,2370,2370,2370,0
20250321,125900,199414609,2370,2370,2370,2370,0
20250321,125800,199414609,2370,2370,2370,2370,0
20250321,125700,199414609,2370,2370,2370,2370,837
20250321,125600,197430919,2370,2370,2370,2370,0
20250321,125500,197430919,2370,2370,2370,2370,1
20250321,125400,197428549,2370,2370,2370,2370,0
20250321,125300,197428549,2370,2370,2370,2370,0
20250321,125200,197428549,2370,2370,2370,2370,0
20250321,125100,197428549,2370,2372,2372,2370,78
20250321,125000,197243673,2380,2370,2380,2370,700
20250321,124900,195582903,2370,2370,2370,2370,0
20250321,124800,195582903,2370,2372,2372,2370,141
20250321,124700,195248729,2375,2370,2375,2370,273
20250321,124600,194601394,2360,2360,2360,2360,0
20250321,124500,194601394,2360,2360,2360,2360,0
20250321,124400,194601394,2360,2360,2360,2360,1
20250321,124300,194599034,2360,2360,2360,2360,0
20250321,124200,194599034,2360,2365,2365,2360,1001
20250321,124100,192231674,2360,2360,2360,2360,0
20250321,124000,192231674,2360,2360,2360,2360,0
20250321,123900,192231674,2360,2360,2360,2360,0
20250321,123800,192231674,2360,2360,2360,2360,0
20250321,123700,192231674,2360,2360,2360,2360,0
20250321,123600,192231674,2360,2360,2360,2360,1
20250321,123500,192229314,2360,2360,2360,2360,0
20250321,123400,192229314,2360,2360,2360,2360,0
20250321,123300,192229314,2360,2360,2360,2360,1000
20250321,123200,189869314,2360,2360,2360,2360,13
20250321,123100,189838634,2370,2370,2370,2370,0
20250321,123000,189838634,2370,2370,2370,2370,0
20250321,122900,189838634,2370,2370,2370,2370,0
20250321,122800,189838634,2370,2370,2370,2370,0
20250321,122700,189838634,2370,2370,2370,2370,0
20250321,122600,189838634,2370,2370,2370,2370,0
20250321,122500,189838634,2370,2370,2370,2370,0
20250321,122400,189838634,2370,2370,2370,2370,1
20250321,122300,189836264,2360,2360,2360,2360,0
20250321,122200,189836264,2360,2360,2360,2360,0
20250321,122100,189836264,2360,2360,2360,2360,0
20250321,122000,189836264,2360,2360,2360,2360,7
20250321,121900,189819744,2380,2380,2380,2380,0
20250321,121800,189819744,2380,2380,2380,2380,0
20250321,121700,189819744,2380,2380,2380,2380,0
20250321,121600,189819744,2380,2380,2380,2380,0
20250321,121500,189819744,2380,2380,2380,2380,0
20250321,121400,189819744,2380,2380,2380,2380,0
20250321,121300,189819744,2380,2360,2380,2360,61
20250321,121200,189674584,2380,2380,2380,2380,0
20250321,121100,189674584,2380,2380,2380,2380,0
20250321,121000,189674584,2380,2380,2380,2380,152
20250321,120900,189312824,2380,2380,2380,2380,0
20250321,120800,189312824,2380,2380,2380,2380,0
20250321,120700,189312824,2380,2380,2380,2380,0
20250321,120600,189312824,2380,2380,2380,2380,0
20250321,120500,189312824,2380,2380,2380,2380,1
20250321,120400,189310444,2370,2370,2370,2370,0
20250321,120300,189310444,2370,2370,2370,2370,2280
20250321,120200,183906844,2380,2380,2380,2380,0
20250321,120100,183906844,2380,2380,2380,2380,0
20250321,120000,183906844,2380,2380,2380,2380,0
20250321,115900,183906844,2380,2380,2380,2380,5
20250321,115800,183894944,2380,2380,2380,2380,2
20250321,115700,183890184,2380,2380,2380,2380,0
20250321,115600,183890184,2380,2380,2380,2380,0
20250321,115500,183890184,2380,2380,2380,2380,0
20250321,115400,183890184,2380,2380,2380,2380,2
20250321,115300,183885424,2380,2380,2380,2380,0
20250321,115200,183885424,2380,2380,2380,2380,0
20250321,115100,183885424,2380,2380,2380,2380,0
20250321,115000,183885424,2380,2380,2380,2380,0
20250321,114900,183885424,2380,2380,2380,2380,0
20250321,114800,183885424,2380,2380,2380,2380,0
20250321,114700,183885424,2380,2380,2380,2380,0
20250321,114600,183885424,2380,2380,2380,2380,0
20250321,114500,183885424,2380,2380,2380,2380,0
20250321,114400,183885424,2380,2380,2380,2380,0
20250321,114300,183885424,2380,2380,2380,2380,1
20250321,114200,183883044,2360,2360,2360,2360,1
20250321,114100,183880684,2390,2390,2390,2390,0
20250321,114000,183880684,2390,2390,2390,2390,300
20250321,113900,183163684,2395,2395,2395,2395,0
20250321,113800,183163684,2395,2390,2395,2390,1000
20250321,113700,180769629,2395,2380,2395,2380,2182
20250321,113600,175555214,2385,2385,2385,2385,0
20250321,113500,175555214,2385,2385,2385,2385,0
20250321,113400,175555214,2385,2385,2385,2385,10
20250321,113300,175531364,2385,2385,2385,2385,0
20250321,113200,175531364,2385,2380,2385,2375,32
20250321,113100,175455204,2380,2365,2380,2365,6
20250321,113000,175440979,2360,2360,2360,2360,0
20250321,112900,175440979,2360,2360,2360,2360,0
20250321,112800,175440979,2360,2360,2360,2360,29
20250321,112700,175372539,2355,2355,2355,2355,18
20250321,112600,175330149,2355,2355,2355,2355,0
20250321,112500,175330149,2355,2355,2355,2355,0
20250321,112400,175330149,2355,2355,2355,2355,0
20250321,112300,175330149,2355,2355,2355,2355,100
20250321,112200,175094649,2365,2365,2365,2365,0
20250321,112100,175094649,2365,2365,2365,2365,100
20250321,112000,174858149,2370,2370,2370,2370,0
20250321,111900,174858149,2370,2370,2370,2370,0
20250321,111800,174858149,2370,2370,2370,2370,0
20250321,111700,174858149,2370,2370,2370,2370,0
20250321,111600,174858149,2370,2350,2370,2350,3
20250321,111500,174851059,2385,2385,2385,2385,0
20250321,111400,174851059,2385,2385,2385,2385,0
20250321,111300,174851059,2385,2375,2385,2375,17
20250321,111200,174810644,2385,2385,2385,2385,0
20250321,111100,174810644,2385,2375,2385,2375,36
20250321,111000,174725064,2375,2375,2375,2375,16
20250321,110900,174687064,2365,2365,2365,2365,0
20250321,110800,174687064,2365,2365,2365,2365,1084
20250321,110700,172123404,2365,2365,2365,2365,0
20250321,110600,172123404,2365,2365,2365,2365,1
20250321,110500,172121039,2365,2365,2365,2365,1110
20250321,110400,169495889,2365,2360,2365,2360,49
20250321,110300,169380239,2360,2360,2360,2360,0
20250321,110200,169380239,2360,2360,2360,2360,2
20250321,110100,169375519,2345,2330,2345,2330,1657
20250321,110000,165500704,2330,2330,2330,2330,0
20250321,105900,165500704,2330,2320,2330,2320,422
20250321,105800,164520959,2320,2320,2320,2320,0
20250321,105700,164520959,2320,2320,2320,2320,110
20250321,105600,164265759,2310,2310,2310,2310,993
20250321,105500,161971929,2305,2305,2305,2305,0
20250321,105400,161971929,2305,2305,2305,2305,0
20250321,105300,161971929,2305,2305,2305,2305,0
20250321,105200,161971929,2305,2305,2305,2305,9
20250321,105100,161951184,2320,2320,2320,2320,0
20250321,105000,161951184,2320,2320,2320,2320,0
20250321,104900,161951184,2320,2320,2320,2320,0
20250321,104800,161951184,2320,2320,2320,2320,0
20250321,104700,161951184,2320,2320,2320,2320,0
20250321,104600,161951184,2320,2320,2320,2320,0
20250321,104500,161951184,2320,2320,2320,2320,0
20250321,104400,161951184,2320,2320,2320,2320,0
20250321,104300,161951184,2320,2320,2320,2320,8
20250321,104200,161932624,2325,2325,2325,2325,0
20250321,104100,161932624,2325,2320,2325,2320,593
20250321,104000,160555469,2315,2315,2315,2315,0
20250321,103900,160555469,2315,2315,2315,2315,0
20250321,103800,160555469,2315,2320,2320,2315,6
20250321,103700,160541574,2320,2320,2320,2320,0
20250321,103600,160541574,2320,2320,2320,2320,0
20250321,103500,160541574,2320,2315,2320,2315,917
20250321,103400,158416719,2300,2300,2300,2300,0
20250321,103300,158416719,2300,2300,2300,2300,301
20250321,103200,157724419,2310,2310,2310,2310,0
20250321,103100,157724419,2310,2315,2315,2305,993
20250321,103000,155434634,2305,2315,2315,2305,2854
20250321,102900,148842339,2330,2330,2330,2330,0
20250321,102800,148842339,2330,2325,2330,2315,34
20250321,102700,148763294,2340,2340,2340,2340,0
20250321,102600,148763294,2340,2340,2340,2340,0
20250321,102500,148763294,2340,2340,2340,2340,0
20250321,102400,148763294,2340,2340,2340,2340,0
20250321,102300,148763294,2340,2315,2340,2310,21
20250321,102200,148714404,2310,2320,2320,2310,2690
20250321,102100,142489194,2325,2325,2325,2325,0
20250321,102000,142489194,2325,2325,2325,2325,0
20250321,101900,142489194,2325,2315,2325,2315,2
20250321,101800,142484554,2315,2325,2325,2315,935
20250321,101700,140311549,2335,2335,2335,2335,0
20250321,101600,140311549,2335,2325,2335,2325,120
20250321,101500,140031899,2330,2330,2330,2330,14
20250321,101400,139999279,2335,2335,2335,2335,65
20250321,101300,139847504,2330,2335,2335,2330,643
20250321,101200,138347169,2340,2360,2360,2340,467
20250321,101100,137254329,2345,2370,2375,2340,5033
20250321,101000,125456069,2370,2370,2370,2370,0
20250321,100900,125456069,2370,2370,2370,2370,87
20250321,100800,125249879,2375,2365,2375,2365,34
20250321,100700,125169254,2365,2365,2365,2365,20
20250321,100600,125121954,2350,2350,2350,2350,0
20250321,100500,125121954,2350,2350,2350,2350,0
20250321,100400,125121954,2350,2350,2350,2345,358
20250321,100300,124280999,2350,2355,2355,2350,451
20250321,100200,123220644,2355,2355,2355,2352,210
20250321,100100,122726424,2355,2365,2365,2350,640
20250321,100000,121218754,2365,2365,2365,2365,5
20250321,095900,121206929,2385,2380,2385,2380,45
20250321,095800,121099759,2380,2365,2380,2365,2
20250321,095700,121095014,2365,2365,2365,2365,20
20250321,095600,121047714,2380,2380,2380,2380,17
20250321,095500,121007254,2380,2380,2380,2380,1
20250321,095400,121004874,2380,2380,2380,2365,53
20250321,095300,120879499,2370,2380,2380,2370,77
20250321,095200,120696269,2380,2380,2380,2380,0
20250321,095100,120696269,2380,2380,2380,2370,96
20250321,095000,120468709,2380,2365,2380,2365,23
20250321,094900,120414284,2380,2370,2380,2365,118
20250321,094800,120134504,2375,2375,2375,2375,84
20250321,094700,119935004,2380,2360,2380,2360,41
20250321,094600,119837624,2360,2365,2390,2360,405
20250321,094500,118880794,2390,2385,2390,2350,1205
20250321,094400,116024384,2385,2385,2410,2385,3478
20250321,094300,107729254,2415,2415,2415,2400,2257
20250321,094200,102293084,2440,2410,2445,2400,4026
20250321,094100,92501360,2390,2370,2410,2370,7986
20250321,094000,73405755,2370,2360,2370,2360,342
20250321,093900,72598105,2355,2350,2355,2350,394
20250321,093800,71671295,2340,2340,2340,2340,0
20250321,093700,71671295,2340,2340,2340,2340,0
20250321,093600,71671295,2340,2340,2340,2340,0
20250321,093500,71671295,2340,2350,2350,2340,2
20250321,093400,71666605,2340,2340,2340,2340,1768
20250321,093300,67529485,2345,2345,2345,2345,0
20250321,093200,67529485,2345,2345,2345,2345,0
20250321,093100,67529485,2345,2345,2345,2345,1252
20250321,093000,64593545,2335,2335,2335,2335,10
20250321,092900,64570195,2350,2350,2350,2350,0
20250321,092800,64570195,2350,2345,2350,2345,43
20250321,092700,64469160,2330,2330,2330,2330,54
20250321,092600,64343340,2330,2330,2330,2330,150
20250321,092500,63993840,2330,2330,2335,2330,200
20250321,092400,63527400,2330,2330,2330,2330,3600
20250321,092300,55139400,2325,2325,2325,2325,1
20250321,092200,55137075,2340,2350,2350,2340,2631
20250321,092100,48972690,2360,2370,2370,2360,465
20250321,092000,47873960,2370,2360,2370,2360,712
20250321,091900,46188740,2350,2360,2360,2350,554
20250321,091800,44886830,2345,2345,2345,2345,0
20250321,091700,44886830,2345,2360,2360,2345,13
20250321,091600,44856225,2345,2350,2350,2340,2565
20250321,091500,38839660,2360,2360,2360,2360,96
20250321,091400,38613100,2370,2370,2370,2360,578
20250321,091300,37244240,2360,2360,2365,2360,803
20250321,091200,35346845,2360,2360,2360,2360,13
20250321,091100,35316165,2360,2350,2360,2350,940
20250321,091000,33101155,2360,2350,2360,2350,500
20250321,090900,31921655,2350,2335,2350,2335,377
20250321,090800,31040335,2330,2320,2330,2315,536
20250321,090700,29795490,2310,2315,2315,2310,55
20250321,090600,29668415,2315,2315,2315,2315,100
20250321,090500,29436915,2330,2330,2330,2330,1
20250321,090400,29434585,2335,2315,2335,2315,3098
20250321,090300,22218395,2325,2315,2325,2315,113
20250321,090200,21956590,2315,2325,2325,2315,215
20250321,090100,21458055,2310,2315,2315,2310,725
20250321,090000,19779690,2315,2380,2385,2315,8317
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 190100 219066609 2325 2325 2325 2325 2635
3 20250321 190000 219066609 2325 2325 2325 2325 0
4 20250321 185900 219066609 2325 2325 2325 2325 0
5 20250321 185800 219066609 2325 2325 2325 2325 0
6 20250321 185700 219066609 2325 2325 2325 2325 0
7 20250321 185600 219066609 2325 2325 2325 2325 0
8 20250321 185500 219066609 2325 2325 2325 2325 0
9 20250321 185400 219066609 2325 2325 2325 2325 0
10 20250321 185300 219066609 2325 2325 2325 2325 0
11 20250321 185200 219066609 2325 2325 2325 2325 0
12 20250321 185100 219066609 2325 2325 2325 2325 0
13 20250321 185000 219066609 2325 2325 2325 2325 0
14 20250321 184900 219066609 2325 2325 2325 2325 0
15 20250321 184800 219066609 2325 2325 2325 2325 0
16 20250321 184700 219066609 2325 2325 2325 2325 0
17 20250321 184600 219066609 2325 2325 2325 2325 0
18 20250321 184500 219066609 2325 2325 2325 2325 0
19 20250321 184400 219066609 2325 2325 2325 2325 0
20 20250321 184300 219066609 2325 2325 2325 2325 0
21 20250321 184200 219066609 2325 2325 2325 2325 0
22 20250321 184100 219066609 2325 2325 2325 2325 0
23 20250321 184000 219066609 2325 2325 2325 2325 0
24 20250321 183900 219066609 2325 2325 2325 2325 0
25 20250321 183800 219066609 2325 2325 2325 2325 0
26 20250321 183700 219066609 2325 2325 2325 2325 0
27 20250321 183600 219066609 2325 2325 2325 2325 0
28 20250321 183500 219066609 2325 2325 2325 2325 0
29 20250321 183400 219066609 2325 2325 2325 2325 0
30 20250321 183300 219066609 2325 2325 2325 2325 0
31 20250321 183200 219066609 2325 2325 2325 2325 0
32 20250321 183100 219066609 2325 2325 2325 2325 2635
33 20250321 183000 219066609 2325 2325 2325 2325 0
34 20250321 182900 219066609 2325 2325 2325 2325 0
35 20250321 182800 219066609 2325 2325 2325 2325 0
36 20250321 182700 219066609 2325 2325 2325 2325 0
37 20250321 182600 219066609 2325 2325 2325 2325 0
38 20250321 182500 219066609 2325 2325 2325 2325 0
39 20250321 182400 219066609 2325 2325 2325 2325 0
40 20250321 182300 219066609 2325 2325 2325 2325 0
41 20250321 182200 219066609 2325 2325 2325 2325 0
42 20250321 182100 219066609 2325 2325 2325 2325 0
43 20250321 182000 219066609 2325 2325 2325 2325 0
44 20250321 181900 219066609 2325 2325 2325 2325 0
45 20250321 181800 219066609 2325 2325 2325 2325 0
46 20250321 181700 219066609 2325 2325 2325 2325 0
47 20250321 181600 219066609 2325 2325 2325 2325 0
48 20250321 181500 219066609 2325 2325 2325 2325 0
49 20250321 181400 219066609 2325 2325 2325 2325 0
50 20250321 181300 219066609 2325 2325 2325 2325 0
51 20250321 181200 219066609 2325 2325 2325 2325 0
52 20250321 181100 219066609 2325 2325 2325 2325 0
53 20250321 181000 219066609 2325 2325 2325 2325 0
54 20250321 180900 219066609 2325 2325 2325 2325 0
55 20250321 180800 219066609 2325 2325 2325 2325 0
56 20250321 180700 219066609 2325 2325 2325 2325 0
57 20250321 180600 219066609 2325 2325 2325 2325 0
58 20250321 180500 219066609 2325 2325 2325 2325 0
59 20250321 180400 219066609 2325 2325 2325 2325 0
60 20250321 180300 219066609 2325 2325 2325 2325 0
61 20250321 180200 219066609 2325 2325 2325 2325 0
62 20250321 180100 219066609 2325 2325 2325 2325 2635
63 20250321 180000 219066609 2325 2325 2325 2325 0
64 20250321 175900 219066609 2325 2325 2325 2325 0
65 20250321 175800 219066609 2325 2325 2325 2325 0
66 20250321 175700 219066609 2325 2325 2325 2325 0
67 20250321 175600 219066609 2325 2325 2325 2325 0
68 20250321 175500 219066609 2325 2325 2325 2325 0
69 20250321 175400 219066609 2325 2325 2325 2325 0
70 20250321 175300 219066609 2325 2325 2325 2325 0
71 20250321 175200 219066609 2325 2325 2325 2325 0
72 20250321 175100 219066609 2325 2325 2325 2325 0
73 20250321 175000 219066609 2325 2325 2325 2325 0
74 20250321 174900 219066609 2325 2325 2325 2325 0
75 20250321 174800 219066609 2325 2325 2325 2325 0
76 20250321 174700 219066609 2325 2325 2325 2325 0
77 20250321 174600 219066609 2325 2325 2325 2325 0
78 20250321 174500 219066609 2325 2325 2325 2325 0
79 20250321 174400 219066609 2325 2325 2325 2325 0
80 20250321 174300 219066609 2325 2325 2325 2325 0
81 20250321 174200 219066609 2325 2325 2325 2325 0
82 20250321 174100 219066609 2325 2325 2325 2325 0
83 20250321 174000 219066609 2325 2325 2325 2325 0
84 20250321 173900 219066609 2325 2325 2325 2325 0
85 20250321 173800 219066609 2325 2325 2325 2325 0
86 20250321 173700 219066609 2325 2325 2325 2325 0
87 20250321 173600 219066609 2325 2325 2325 2325 0
88 20250321 173500 219066609 2325 2325 2325 2325 0
89 20250321 173400 219066609 2325 2325 2325 2325 0
90 20250321 173300 219066609 2325 2325 2325 2325 0
91 20250321 173200 219066609 2325 2325 2325 2325 0
92 20250321 173100 219066609 2325 2325 2325 2325 2635
93 20250321 173000 219066609 2325 2325 2325 2325 0
94 20250321 172900 219066609 2325 2325 2325 2325 0
95 20250321 172800 219066609 2325 2325 2325 2325 0
96 20250321 172700 219066609 2325 2325 2325 2325 0
97 20250321 172600 219066609 2325 2325 2325 2325 0
98 20250321 172500 219066609 2325 2325 2325 2325 0
99 20250321 172400 219066609 2325 2325 2325 2325 0
100 20250321 172300 219066609 2325 2325 2325 2325 0
101 20250321 172200 219066609 2325 2325 2325 2325 0
102 20250321 172100 219066609 2325 2325 2325 2325 0
103 20250321 172000 219066609 2325 2325 2325 2325 0
104 20250321 171900 219066609 2325 2325 2325 2325 0
105 20250321 171800 219066609 2325 2325 2325 2325 0
106 20250321 171700 219066609 2325 2325 2325 2325 0
107 20250321 171600 219066609 2325 2325 2325 2325 0
108 20250321 171500 219066609 2325 2325 2325 2325 0
109 20250321 171400 219066609 2325 2325 2325 2325 0
110 20250321 171300 219066609 2325 2325 2325 2325 0
111 20250321 171200 219066609 2325 2325 2325 2325 0
112 20250321 171100 219066609 2325 2325 2325 2325 0
113 20250321 171000 219066609 2325 2325 2325 2325 0
114 20250321 170900 219066609 2325 2325 2325 2325 0
115 20250321 170800 219066609 2325 2325 2325 2325 0
116 20250321 170700 219066609 2325 2325 2325 2325 0
117 20250321 170600 219066609 2325 2325 2325 2325 0
118 20250321 170500 219066609 2325 2325 2325 2325 0
119 20250321 170400 219066609 2325 2325 2325 2325 0
120 20250321 170300 219066609 2325 2325 2325 2325 0
121 20250321 170200 219066609 2325 2325 2325 2325 0
122 20250321 170100 219066609 2325 2325 2325 2325 2635
123 20250321 170000 219066609 2325 2325 2325 2325 0
124 20250321 165900 219066609 2325 2325 2325 2325 0
125 20250321 165800 219066609 2325 2325 2325 2325 0
126 20250321 165700 219066609 2325 2325 2325 2325 0
127 20250321 165600 219066609 2325 2325 2325 2325 0
128 20250321 165500 219066609 2325 2325 2325 2325 0
129 20250321 165400 219066609 2325 2325 2325 2325 0
130 20250321 165300 219066609 2325 2325 2325 2325 0
131 20250321 165200 219066609 2325 2325 2325 2325 0
132 20250321 165100 219066609 2325 2325 2325 2325 0
133 20250321 165000 219066609 2325 2325 2325 2325 0
134 20250321 164900 219066609 2325 2325 2325 2325 0
135 20250321 164800 219066609 2325 2325 2325 2325 0
136 20250321 164700 219066609 2325 2325 2325 2325 0
137 20250321 164600 219066609 2325 2325 2325 2325 0
138 20250321 164500 219066609 2325 2325 2325 2325 0
139 20250321 164400 219066609 2325 2325 2325 2325 0
140 20250321 164300 219066609 2325 2325 2325 2325 0
141 20250321 164200 219066609 2325 2325 2325 2325 0
142 20250321 164100 219066609 2325 2325 2325 2325 0
143 20250321 164000 219066609 2325 2325 2325 2325 0
144 20250321 163900 219066609 2325 2325 2325 2325 0
145 20250321 163800 219066609 2325 2325 2325 2325 0
146 20250321 163700 219066609 2325 2325 2325 2325 0
147 20250321 163600 219066609 2325 2325 2325 2325 0
148 20250321 163500 219066609 2325 2325 2325 2325 0
149 20250321 163400 219066609 2325 2325 2325 2325 0
150 20250321 163300 219066609 2325 2325 2325 2325 0
151 20250321 163200 219066609 2325 2325 2325 2325 0
152 20250321 163100 219066609 2325 2325 2325 2325 2635
153 20250321 163000 219066609 2325 2325 2325 2325 0
154 20250321 162900 219066609 2325 2325 2325 2325 0
155 20250321 162800 219066609 2325 2325 2325 2325 0
156 20250321 162700 219066609 2325 2325 2325 2325 0
157 20250321 162600 219066609 2325 2325 2325 2325 0
158 20250321 162500 219066609 2325 2325 2325 2325 0
159 20250321 162400 219066609 2325 2325 2325 2325 0
160 20250321 162300 219066609 2325 2325 2325 2325 0
161 20250321 162200 219066609 2325 2325 2325 2325 0
162 20250321 162100 219066609 2325 2325 2325 2325 0
163 20250321 162000 219066609 2325 2325 2325 2325 0
164 20250321 161900 219066609 2325 2325 2325 2325 0
165 20250321 161800 219066609 2325 2325 2325 2325 0
166 20250321 161700 219066609 2325 2325 2325 2325 0
167 20250321 161600 219066609 2325 2325 2325 2325 0
168 20250321 161500 219066609 2325 2325 2325 2325 0
169 20250321 161400 219066609 2325 2325 2325 2325 0
170 20250321 161300 219066609 2325 2325 2325 2325 0
171 20250321 161200 219066609 2325 2325 2325 2325 0
172 20250321 161100 219066609 2325 2325 2325 2325 0
173 20250321 161000 219066609 2325 2325 2325 2325 0
174 20250321 160900 219066609 2325 2325 2325 2325 0
175 20250321 160800 219066609 2325 2325 2325 2325 0
176 20250321 160700 219066609 2325 2325 2325 2325 0
177 20250321 160600 219066609 2325 2325 2325 2325 0
178 20250321 160500 219066609 2325 2325 2325 2325 0
179 20250321 160400 219066609 2325 2325 2325 2325 0
180 20250321 160300 219066609 2325 2325 2325 2325 0
181 20250321 160200 219066609 2325 2325 2325 2325 0
182 20250321 160100 219066609 2325 2325 2325 2325 2635
183 20250321 160000 219066609 2325 2325 2325 2325 0
184 20250321 155900 219066609 2325 2325 2325 2325 0
185 20250321 155800 219066609 2325 2325 2325 2325 0
186 20250321 155700 219066609 2325 2325 2325 2325 0
187 20250321 155600 219066609 2325 2325 2325 2325 0
188 20250321 155500 219066609 2325 2325 2325 2325 0
189 20250321 155400 219066609 2325 2325 2325 2325 0
190 20250321 155300 219066609 2325 2325 2325 2325 0
191 20250321 155200 219066609 2325 2325 2325 2325 0
192 20250321 155100 219066609 2325 2325 2325 2325 0
193 20250321 155000 219066609 2325 2325 2325 2325 0
194 20250321 154900 219066609 2325 2325 2325 2325 0
195 20250321 154800 219066609 2325 2325 2325 2325 0
196 20250321 154700 219066609 2325 2325 2325 2325 0
197 20250321 154600 219066609 2325 2325 2325 2325 0
198 20250321 154500 219066609 2325 2325 2325 2325 0
199 20250321 154400 219066609 2325 2325 2325 2325 0
200 20250321 154300 219066609 2325 2325 2325 2325 0
201 20250321 154200 219066609 2325 2325 2325 2325 0
202 20250321 154100 219066609 2325 2325 2325 2325 0
203 20250321 154000 219066609 2325 2325 2325 2325 0
204 20250321 153900 219066609 2325 2325 2325 2325 0
205 20250321 153800 219066609 2325 2325 2325 2325 0
206 20250321 153700 219066609 2325 2325 2325 2325 0
207 20250321 153600 219066609 2325 2325 2325 2325 0
208 20250321 153500 219066609 2325 2325 2325 2325 0
209 20250321 153400 219066609 2325 2325 2325 2325 0
210 20250321 153300 219066609 2325 2325 2325 2325 0
211 20250321 153200 219066609 2325 2325 2325 2325 0
212 20250321 153100 219066609 2325 2325 2325 2325 2635
213 20250321 153000 219066609 2325 2325 2325 2325 2635
214 20250321 152900 212940234 2340 2340 2340 2340 0
215 20250321 152800 212940234 2340 2340 2340 2340 0
216 20250321 152700 212940234 2340 2340 2340 2340 0
217 20250321 152600 212940234 2340 2340 2340 2340 0
218 20250321 152500 212940234 2340 2340 2340 2340 0
219 20250321 152400 212940234 2340 2340 2340 2340 0
220 20250321 152300 212940234 2340 2340 2340 2340 0
221 20250321 152200 212940234 2340 2340 2340 2340 0
222 20250321 152100 212940234 2340 2340 2340 2340 0
223 20250321 152000 212940234 2340 2340 2340 2340 0
224 20250321 151900 212940234 2340 2340 2340 2340 53
225 20250321 151800 212816214 2340 2340 2340 2340 75
226 20250321 151700 212640714 2340 2340 2340 2340 0
227 20250321 151600 212640714 2340 2340 2340 2340 0
228 20250321 151500 212640714 2340 2340 2340 2340 200
229 20250321 151400 212172714 2340 2340 2340 2340 170
230 20250321 151300 211774914 2340 2340 2340 2340 233
231 20250321 151200 211229694 2330 2330 2330 2330 0
232 20250321 151100 211229694 2330 2330 2330 2330 0
233 20250321 151000 211229694 2330 2330 2330 2330 0
234 20250321 150900 211229694 2330 2330 2330 2330 0
235 20250321 150800 211229694 2330 2330 2330 2330 0
236 20250321 150700 211229694 2330 2330 2330 2330 0
237 20250321 150600 211229694 2330 2330 2330 2330 0
238 20250321 150500 211229694 2330 2330 2330 2330 0
239 20250321 150400 211229694 2330 2330 2330 2330 42
240 20250321 150300 211131834 2330 2330 2330 2330 0
241 20250321 150200 211131834 2330 2330 2330 2330 0
242 20250321 150100 211131834 2330 2330 2330 2330 0
243 20250321 150000 211131834 2330 2330 2330 2330 0
244 20250321 145900 211131834 2330 2330 2330 2330 0
245 20250321 145800 211131834 2330 2335 2335 2330 4
246 20250321 145700 211122509 2340 2340 2340 2340 0
247 20250321 145600 211122509 2340 2340 2340 2340 0
248 20250321 145500 211122509 2340 2340 2340 2340 0
249 20250321 145400 211122509 2340 2340 2340 2340 0
250 20250321 145300 211122509 2340 2340 2340 2340 0
251 20250321 145200 211122509 2340 2340 2340 2340 0
252 20250321 145100 211122509 2340 2340 2340 2340 0
253 20250321 145000 211122509 2340 2340 2340 2340 0
254 20250321 144900 211122509 2340 2340 2340 2340 0
255 20250321 144800 211122509 2340 2340 2340 2340 0
256 20250321 144700 211122509 2340 2340 2340 2340 0
257 20250321 144600 211122509 2340 2340 2340 2340 0
258 20250321 144500 211122509 2340 2340 2340 2340 0
259 20250321 144400 211122509 2340 2340 2340 2340 0
260 20250321 144300 211122509 2340 2340 2340 2340 162
261 20250321 144200 210743429 2340 2340 2340 2340 0
262 20250321 144100 210743429 2340 2340 2340 2340 1
263 20250321 144000 210741089 2345 2345 2345 2345 0
264 20250321 143900 210741089 2345 2345 2345 2345 0
265 20250321 143800 210741089 2345 2345 2345 2345 200
266 20250321 143700 210272089 2345 2345 2345 2345 0
267 20250321 143600 210272089 2345 2345 2345 2345 0
268 20250321 143500 210272089 2345 2345 2345 2345 0
269 20250321 143400 210272089 2345 2345 2345 2345 0
270 20250321 143300 210272089 2345 2345 2345 2345 0
271 20250321 143200 210272089 2345 2345 2345 2345 0
272 20250321 143100 210272089 2345 2340 2345 2340 850
273 20250321 143000 208282354 2330 2330 2330 2330 0
274 20250321 142900 208282354 2330 2330 2330 2330 0
275 20250321 142800 208282354 2330 2330 2330 2330 0
276 20250321 142700 208282354 2330 2330 2330 2330 277
277 20250321 142600 207636944 2335 2335 2335 2335 0
278 20250321 142500 207636944 2335 2335 2335 2335 321
279 20250321 142400 206887409 2335 2335 2335 2335 0
280 20250321 142300 206887409 2335 2335 2335 2335 0
281 20250321 142200 206887409 2335 2335 2335 2335 0
282 20250321 142100 206887409 2335 2335 2335 2335 0
283 20250321 142000 206887409 2335 2335 2335 2335 0
284 20250321 141900 206887409 2335 2335 2335 2335 0
285 20250321 141800 206887409 2335 2335 2335 2335 0
286 20250321 141700 206887409 2335 2335 2335 2335 0
287 20250321 141600 206887409 2335 2335 2335 2335 0
288 20250321 141500 206887409 2335 2335 2335 2335 0
289 20250321 141400 206887409 2335 2335 2335 2335 0
290 20250321 141300 206887409 2335 2335 2335 2335 0
291 20250321 141200 206887409 2335 2335 2335 2335 0
292 20250321 141100 206887409 2335 2335 2335 2335 0
293 20250321 141000 206887409 2335 2335 2335 2335 0
294 20250321 140900 206887409 2335 2335 2335 2335 0
295 20250321 140800 206887409 2335 2335 2335 2335 0
296 20250321 140700 206887409 2335 2335 2335 2335 0
297 20250321 140600 206887409 2335 2335 2335 2335 0
298 20250321 140500 206887409 2335 2335 2335 2335 0
299 20250321 140400 206887409 2335 2335 2335 2335 0
300 20250321 140300 206887409 2335 2335 2335 2335 0
301 20250321 140200 206887409 2335 2335 2335 2335 0
302 20250321 140100 206887409 2335 2335 2335 2335 0
303 20250321 140000 206887409 2335 2335 2335 2335 0
304 20250321 135900 206887409 2335 2335 2335 2335 0
305 20250321 135800 206887409 2335 2335 2335 2335 0
306 20250321 135700 206887409 2335 2335 2335 2335 0
307 20250321 135600 206887409 2335 2335 2335 2335 0
308 20250321 135500 206887409 2335 2335 2335 2335 0
309 20250321 135400 206887409 2335 2335 2335 2335 0
310 20250321 135300 206887409 2335 2335 2335 2335 0
311 20250321 135200 206887409 2335 2335 2335 2335 0
312 20250321 135100 206887409 2335 2335 2335 2335 0
313 20250321 135000 206887409 2335 2335 2335 2335 0
314 20250321 134900 206887409 2335 2335 2335 2335 0
315 20250321 134800 206887409 2335 2335 2335 2335 0
316 20250321 134700 206887409 2335 2335 2335 2335 0
317 20250321 134600 206887409 2335 2335 2335 2335 2
318 20250321 134500 206882739 2335 2335 2335 2335 0
319 20250321 134400 206882739 2335 2335 2335 2335 0
320 20250321 134300 206882739 2335 2335 2335 2335 0
321 20250321 134200 206882739 2335 2335 2335 2335 0
322 20250321 134100 206882739 2335 2335 2335 2335 400
323 20250321 134000 205948739 2335 2350 2350 2335 47
324 20250321 133900 205838334 2335 2335 2335 2335 0
325 20250321 133800 205838334 2335 2335 2335 2335 0
326 20250321 133700 205838334 2335 2335 2335 2335 394
327 20250321 133600 204918344 2335 2335 2335 2335 15
328 20250321 133500 204883319 2340 2340 2340 2340 0
329 20250321 133400 204883319 2340 2340 2340 2340 0
330 20250321 133300 204883319 2340 2340 2340 2340 0
331 20250321 133200 204883319 2340 2340 2340 2340 0
332 20250321 133100 204883319 2340 2340 2340 2340 0
333 20250321 133000 204883319 2340 2340 2340 2340 0
334 20250321 132900 204883319 2340 2340 2340 2340 209
335 20250321 132800 204394259 2340 2340 2340 2340 0
336 20250321 132700 204394259 2340 2340 2340 2340 0
337 20250321 132600 204394259 2340 2340 2340 2340 0
338 20250321 132500 204394259 2340 2340 2340 2340 0
339 20250321 132400 204394259 2340 2340 2340 2340 100
340 20250321 132300 204160259 2345 2345 2345 2345 0
341 20250321 132200 204160259 2345 2345 2345 2345 0
342 20250321 132100 204160259 2345 2345 2345 2345 0
343 20250321 132000 204160259 2345 2345 2345 2345 0
344 20250321 131900 204160259 2345 2345 2345 2345 6
345 20250321 131800 204146189 2345 2345 2345 2345 0
346 20250321 131700 204146189 2345 2345 2345 2345 0
347 20250321 131600 204146189 2345 2345 2345 2345 0
348 20250321 131500 204146189 2345 2350 2350 2345 623
349 20250321 131400 202685089 2350 2350 2350 2350 300
350 20250321 131300 201980089 2365 2350 2365 2350 464
351 20250321 131200 200888729 2370 2370 2370 2370 0
352 20250321 131100 200888729 2370 2370 2370 2370 0
353 20250321 131000 200888729 2370 2370 2370 2370 1
354 20250321 130900 200886359 2370 2370 2370 2370 420
355 20250321 130800 199890959 2350 2350 2350 2350 0
356 20250321 130700 199890959 2350 2350 2350 2350 0
357 20250321 130600 199890959 2350 2350 2350 2350 0
358 20250321 130500 199890959 2350 2350 2350 2350 0
359 20250321 130400 199890959 2350 2350 2350 2350 0
360 20250321 130300 199890959 2350 2350 2350 2350 1
361 20250321 130200 199888609 2370 2370 2370 2370 0
362 20250321 130100 199888609 2370 2370 2370 2370 200
363 20250321 130000 199414609 2370 2370 2370 2370 0
364 20250321 125900 199414609 2370 2370 2370 2370 0
365 20250321 125800 199414609 2370 2370 2370 2370 0
366 20250321 125700 199414609 2370 2370 2370 2370 837
367 20250321 125600 197430919 2370 2370 2370 2370 0
368 20250321 125500 197430919 2370 2370 2370 2370 1
369 20250321 125400 197428549 2370 2370 2370 2370 0
370 20250321 125300 197428549 2370 2370 2370 2370 0
371 20250321 125200 197428549 2370 2370 2370 2370 0
372 20250321 125100 197428549 2370 2372 2372 2370 78
373 20250321 125000 197243673 2380 2370 2380 2370 700
374 20250321 124900 195582903 2370 2370 2370 2370 0
375 20250321 124800 195582903 2370 2372 2372 2370 141
376 20250321 124700 195248729 2375 2370 2375 2370 273
377 20250321 124600 194601394 2360 2360 2360 2360 0
378 20250321 124500 194601394 2360 2360 2360 2360 0
379 20250321 124400 194601394 2360 2360 2360 2360 1
380 20250321 124300 194599034 2360 2360 2360 2360 0
381 20250321 124200 194599034 2360 2365 2365 2360 1001
382 20250321 124100 192231674 2360 2360 2360 2360 0
383 20250321 124000 192231674 2360 2360 2360 2360 0
384 20250321 123900 192231674 2360 2360 2360 2360 0
385 20250321 123800 192231674 2360 2360 2360 2360 0
386 20250321 123700 192231674 2360 2360 2360 2360 0
387 20250321 123600 192231674 2360 2360 2360 2360 1
388 20250321 123500 192229314 2360 2360 2360 2360 0
389 20250321 123400 192229314 2360 2360 2360 2360 0
390 20250321 123300 192229314 2360 2360 2360 2360 1000
391 20250321 123200 189869314 2360 2360 2360 2360 13
392 20250321 123100 189838634 2370 2370 2370 2370 0
393 20250321 123000 189838634 2370 2370 2370 2370 0
394 20250321 122900 189838634 2370 2370 2370 2370 0
395 20250321 122800 189838634 2370 2370 2370 2370 0
396 20250321 122700 189838634 2370 2370 2370 2370 0
397 20250321 122600 189838634 2370 2370 2370 2370 0
398 20250321 122500 189838634 2370 2370 2370 2370 0
399 20250321 122400 189838634 2370 2370 2370 2370 1
400 20250321 122300 189836264 2360 2360 2360 2360 0
401 20250321 122200 189836264 2360 2360 2360 2360 0
402 20250321 122100 189836264 2360 2360 2360 2360 0
403 20250321 122000 189836264 2360 2360 2360 2360 7
404 20250321 121900 189819744 2380 2380 2380 2380 0
405 20250321 121800 189819744 2380 2380 2380 2380 0
406 20250321 121700 189819744 2380 2380 2380 2380 0
407 20250321 121600 189819744 2380 2380 2380 2380 0
408 20250321 121500 189819744 2380 2380 2380 2380 0
409 20250321 121400 189819744 2380 2380 2380 2380 0
410 20250321 121300 189819744 2380 2360 2380 2360 61
411 20250321 121200 189674584 2380 2380 2380 2380 0
412 20250321 121100 189674584 2380 2380 2380 2380 0
413 20250321 121000 189674584 2380 2380 2380 2380 152
414 20250321 120900 189312824 2380 2380 2380 2380 0
415 20250321 120800 189312824 2380 2380 2380 2380 0
416 20250321 120700 189312824 2380 2380 2380 2380 0
417 20250321 120600 189312824 2380 2380 2380 2380 0
418 20250321 120500 189312824 2380 2380 2380 2380 1
419 20250321 120400 189310444 2370 2370 2370 2370 0
420 20250321 120300 189310444 2370 2370 2370 2370 2280
421 20250321 120200 183906844 2380 2380 2380 2380 0
422 20250321 120100 183906844 2380 2380 2380 2380 0
423 20250321 120000 183906844 2380 2380 2380 2380 0
424 20250321 115900 183906844 2380 2380 2380 2380 5
425 20250321 115800 183894944 2380 2380 2380 2380 2
426 20250321 115700 183890184 2380 2380 2380 2380 0
427 20250321 115600 183890184 2380 2380 2380 2380 0
428 20250321 115500 183890184 2380 2380 2380 2380 0
429 20250321 115400 183890184 2380 2380 2380 2380 2
430 20250321 115300 183885424 2380 2380 2380 2380 0
431 20250321 115200 183885424 2380 2380 2380 2380 0
432 20250321 115100 183885424 2380 2380 2380 2380 0
433 20250321 115000 183885424 2380 2380 2380 2380 0
434 20250321 114900 183885424 2380 2380 2380 2380 0
435 20250321 114800 183885424 2380 2380 2380 2380 0
436 20250321 114700 183885424 2380 2380 2380 2380 0
437 20250321 114600 183885424 2380 2380 2380 2380 0
438 20250321 114500 183885424 2380 2380 2380 2380 0
439 20250321 114400 183885424 2380 2380 2380 2380 0
440 20250321 114300 183885424 2380 2380 2380 2380 1
441 20250321 114200 183883044 2360 2360 2360 2360 1
442 20250321 114100 183880684 2390 2390 2390 2390 0
443 20250321 114000 183880684 2390 2390 2390 2390 300
444 20250321 113900 183163684 2395 2395 2395 2395 0
445 20250321 113800 183163684 2395 2390 2395 2390 1000
446 20250321 113700 180769629 2395 2380 2395 2380 2182
447 20250321 113600 175555214 2385 2385 2385 2385 0
448 20250321 113500 175555214 2385 2385 2385 2385 0
449 20250321 113400 175555214 2385 2385 2385 2385 10
450 20250321 113300 175531364 2385 2385 2385 2385 0
451 20250321 113200 175531364 2385 2380 2385 2375 32
452 20250321 113100 175455204 2380 2365 2380 2365 6
453 20250321 113000 175440979 2360 2360 2360 2360 0
454 20250321 112900 175440979 2360 2360 2360 2360 0
455 20250321 112800 175440979 2360 2360 2360 2360 29
456 20250321 112700 175372539 2355 2355 2355 2355 18
457 20250321 112600 175330149 2355 2355 2355 2355 0
458 20250321 112500 175330149 2355 2355 2355 2355 0
459 20250321 112400 175330149 2355 2355 2355 2355 0
460 20250321 112300 175330149 2355 2355 2355 2355 100
461 20250321 112200 175094649 2365 2365 2365 2365 0
462 20250321 112100 175094649 2365 2365 2365 2365 100
463 20250321 112000 174858149 2370 2370 2370 2370 0
464 20250321 111900 174858149 2370 2370 2370 2370 0
465 20250321 111800 174858149 2370 2370 2370 2370 0
466 20250321 111700 174858149 2370 2370 2370 2370 0
467 20250321 111600 174858149 2370 2350 2370 2350 3
468 20250321 111500 174851059 2385 2385 2385 2385 0
469 20250321 111400 174851059 2385 2385 2385 2385 0
470 20250321 111300 174851059 2385 2375 2385 2375 17
471 20250321 111200 174810644 2385 2385 2385 2385 0
472 20250321 111100 174810644 2385 2375 2385 2375 36
473 20250321 111000 174725064 2375 2375 2375 2375 16
474 20250321 110900 174687064 2365 2365 2365 2365 0
475 20250321 110800 174687064 2365 2365 2365 2365 1084
476 20250321 110700 172123404 2365 2365 2365 2365 0
477 20250321 110600 172123404 2365 2365 2365 2365 1
478 20250321 110500 172121039 2365 2365 2365 2365 1110
479 20250321 110400 169495889 2365 2360 2365 2360 49
480 20250321 110300 169380239 2360 2360 2360 2360 0
481 20250321 110200 169380239 2360 2360 2360 2360 2
482 20250321 110100 169375519 2345 2330 2345 2330 1657
483 20250321 110000 165500704 2330 2330 2330 2330 0
484 20250321 105900 165500704 2330 2320 2330 2320 422
485 20250321 105800 164520959 2320 2320 2320 2320 0
486 20250321 105700 164520959 2320 2320 2320 2320 110
487 20250321 105600 164265759 2310 2310 2310 2310 993
488 20250321 105500 161971929 2305 2305 2305 2305 0
489 20250321 105400 161971929 2305 2305 2305 2305 0
490 20250321 105300 161971929 2305 2305 2305 2305 0
491 20250321 105200 161971929 2305 2305 2305 2305 9
492 20250321 105100 161951184 2320 2320 2320 2320 0
493 20250321 105000 161951184 2320 2320 2320 2320 0
494 20250321 104900 161951184 2320 2320 2320 2320 0
495 20250321 104800 161951184 2320 2320 2320 2320 0
496 20250321 104700 161951184 2320 2320 2320 2320 0
497 20250321 104600 161951184 2320 2320 2320 2320 0
498 20250321 104500 161951184 2320 2320 2320 2320 0
499 20250321 104400 161951184 2320 2320 2320 2320 0
500 20250321 104300 161951184 2320 2320 2320 2320 8
501 20250321 104200 161932624 2325 2325 2325 2325 0
502 20250321 104100 161932624 2325 2320 2325 2320 593
503 20250321 104000 160555469 2315 2315 2315 2315 0
504 20250321 103900 160555469 2315 2315 2315 2315 0
505 20250321 103800 160555469 2315 2320 2320 2315 6
506 20250321 103700 160541574 2320 2320 2320 2320 0
507 20250321 103600 160541574 2320 2320 2320 2320 0
508 20250321 103500 160541574 2320 2315 2320 2315 917
509 20250321 103400 158416719 2300 2300 2300 2300 0
510 20250321 103300 158416719 2300 2300 2300 2300 301
511 20250321 103200 157724419 2310 2310 2310 2310 0
512 20250321 103100 157724419 2310 2315 2315 2305 993
513 20250321 103000 155434634 2305 2315 2315 2305 2854
514 20250321 102900 148842339 2330 2330 2330 2330 0
515 20250321 102800 148842339 2330 2325 2330 2315 34
516 20250321 102700 148763294 2340 2340 2340 2340 0
517 20250321 102600 148763294 2340 2340 2340 2340 0
518 20250321 102500 148763294 2340 2340 2340 2340 0
519 20250321 102400 148763294 2340 2340 2340 2340 0
520 20250321 102300 148763294 2340 2315 2340 2310 21
521 20250321 102200 148714404 2310 2320 2320 2310 2690
522 20250321 102100 142489194 2325 2325 2325 2325 0
523 20250321 102000 142489194 2325 2325 2325 2325 0
524 20250321 101900 142489194 2325 2315 2325 2315 2
525 20250321 101800 142484554 2315 2325 2325 2315 935
526 20250321 101700 140311549 2335 2335 2335 2335 0
527 20250321 101600 140311549 2335 2325 2335 2325 120
528 20250321 101500 140031899 2330 2330 2330 2330 14
529 20250321 101400 139999279 2335 2335 2335 2335 65
530 20250321 101300 139847504 2330 2335 2335 2330 643
531 20250321 101200 138347169 2340 2360 2360 2340 467
532 20250321 101100 137254329 2345 2370 2375 2340 5033
533 20250321 101000 125456069 2370 2370 2370 2370 0
534 20250321 100900 125456069 2370 2370 2370 2370 87
535 20250321 100800 125249879 2375 2365 2375 2365 34
536 20250321 100700 125169254 2365 2365 2365 2365 20
537 20250321 100600 125121954 2350 2350 2350 2350 0
538 20250321 100500 125121954 2350 2350 2350 2350 0
539 20250321 100400 125121954 2350 2350 2350 2345 358
540 20250321 100300 124280999 2350 2355 2355 2350 451
541 20250321 100200 123220644 2355 2355 2355 2352 210
542 20250321 100100 122726424 2355 2365 2365 2350 640
543 20250321 100000 121218754 2365 2365 2365 2365 5
544 20250321 095900 121206929 2385 2380 2385 2380 45
545 20250321 095800 121099759 2380 2365 2380 2365 2
546 20250321 095700 121095014 2365 2365 2365 2365 20
547 20250321 095600 121047714 2380 2380 2380 2380 17
548 20250321 095500 121007254 2380 2380 2380 2380 1
549 20250321 095400 121004874 2380 2380 2380 2365 53
550 20250321 095300 120879499 2370 2380 2380 2370 77
551 20250321 095200 120696269 2380 2380 2380 2380 0
552 20250321 095100 120696269 2380 2380 2380 2370 96
553 20250321 095000 120468709 2380 2365 2380 2365 23
554 20250321 094900 120414284 2380 2370 2380 2365 118
555 20250321 094800 120134504 2375 2375 2375 2375 84
556 20250321 094700 119935004 2380 2360 2380 2360 41
557 20250321 094600 119837624 2360 2365 2390 2360 405
558 20250321 094500 118880794 2390 2385 2390 2350 1205
559 20250321 094400 116024384 2385 2385 2410 2385 3478
560 20250321 094300 107729254 2415 2415 2415 2400 2257
561 20250321 094200 102293084 2440 2410 2445 2400 4026
562 20250321 094100 92501360 2390 2370 2410 2370 7986
563 20250321 094000 73405755 2370 2360 2370 2360 342
564 20250321 093900 72598105 2355 2350 2355 2350 394
565 20250321 093800 71671295 2340 2340 2340 2340 0
566 20250321 093700 71671295 2340 2340 2340 2340 0
567 20250321 093600 71671295 2340 2340 2340 2340 0
568 20250321 093500 71671295 2340 2350 2350 2340 2
569 20250321 093400 71666605 2340 2340 2340 2340 1768
570 20250321 093300 67529485 2345 2345 2345 2345 0
571 20250321 093200 67529485 2345 2345 2345 2345 0
572 20250321 093100 67529485 2345 2345 2345 2345 1252
573 20250321 093000 64593545 2335 2335 2335 2335 10
574 20250321 092900 64570195 2350 2350 2350 2350 0
575 20250321 092800 64570195 2350 2345 2350 2345 43
576 20250321 092700 64469160 2330 2330 2330 2330 54
577 20250321 092600 64343340 2330 2330 2330 2330 150
578 20250321 092500 63993840 2330 2330 2335 2330 200
579 20250321 092400 63527400 2330 2330 2330 2330 3600
580 20250321 092300 55139400 2325 2325 2325 2325 1
581 20250321 092200 55137075 2340 2350 2350 2340 2631
582 20250321 092100 48972690 2360 2370 2370 2360 465
583 20250321 092000 47873960 2370 2360 2370 2360 712
584 20250321 091900 46188740 2350 2360 2360 2350 554
585 20250321 091800 44886830 2345 2345 2345 2345 0
586 20250321 091700 44886830 2345 2360 2360 2345 13
587 20250321 091600 44856225 2345 2350 2350 2340 2565
588 20250321 091500 38839660 2360 2360 2360 2360 96
589 20250321 091400 38613100 2370 2370 2370 2360 578
590 20250321 091300 37244240 2360 2360 2365 2360 803
591 20250321 091200 35346845 2360 2360 2360 2360 13
592 20250321 091100 35316165 2360 2350 2360 2350 940
593 20250321 091000 33101155 2360 2350 2360 2350 500
594 20250321 090900 31921655 2350 2335 2350 2335 377
595 20250321 090800 31040335 2330 2320 2330 2315 536
596 20250321 090700 29795490 2310 2315 2315 2310 55
597 20250321 090600 29668415 2315 2315 2315 2315 100
598 20250321 090500 29436915 2330 2330 2330 2330 1
599 20250321 090400 29434585 2335 2315 2335 2315 3098
600 20250321 090300 22218395 2325 2315 2325 2315 113
601 20250321 090200 21956590 2315 2325 2325 2315 215
602 20250321 090100 21458055 2310 2315 2315 2310 725
603 20250321 090000 19779690 2315 2380 2385 2315 8317

1
014100/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250319,0,11800000,0,27199000000,0.00
20250318,0,11800000,0,28261000000,0.00
20250317,0,11800000,0,28674000000,0.00
20250314,0,11800000,0,28320000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250319 0 11800000 0 27199000000 0.00
3 20250318 0 11800000 0 28261000000 0.00
4 20250317 0 11800000 0 28674000000 0.00
5 20250314 0 11800000 0 28320000000 0.00