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
014190/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,190100,182042413,1643,1643,1643,1643,3839
20250321,190000,182042413,1643,1643,1643,1643,0
20250321,185900,182042413,1643,1643,1643,1643,0
20250321,185800,182042413,1643,1643,1643,1643,0
20250321,185700,182042413,1643,1643,1643,1643,0
20250321,185600,182042413,1643,1643,1643,1643,0
20250321,185500,182042413,1643,1643,1643,1643,0
20250321,185400,182042413,1643,1643,1643,1643,0
20250321,185300,182042413,1643,1643,1643,1643,0
20250321,185200,182042413,1643,1643,1643,1643,0
20250321,185100,182042413,1643,1643,1643,1643,0
20250321,185000,182042413,1643,1643,1643,1643,0
20250321,184900,182042413,1643,1643,1643,1643,0
20250321,184800,182042413,1643,1643,1643,1643,0
20250321,184700,182042413,1643,1643,1643,1643,0
20250321,184600,182042413,1643,1643,1643,1643,0
20250321,184500,182042413,1643,1643,1643,1643,0
20250321,184400,182042413,1643,1643,1643,1643,0
20250321,184300,182042413,1643,1643,1643,1643,0
20250321,184200,182042413,1643,1643,1643,1643,0
20250321,184100,182042413,1643,1643,1643,1643,0
20250321,184000,182042413,1643,1643,1643,1643,0
20250321,183900,182042413,1643,1643,1643,1643,0
20250321,183800,182042413,1643,1643,1643,1643,0
20250321,183700,182042413,1643,1643,1643,1643,0
20250321,183600,182042413,1643,1643,1643,1643,0
20250321,183500,182042413,1643,1643,1643,1643,0
20250321,183400,182042413,1643,1643,1643,1643,0
20250321,183300,182042413,1643,1643,1643,1643,0
20250321,183200,182042413,1643,1643,1643,1643,0
20250321,183100,182042413,1643,1643,1643,1643,3839
20250321,183000,182042413,1643,1643,1643,1643,0
20250321,182900,182042413,1643,1643,1643,1643,0
20250321,182800,182042413,1643,1643,1643,1643,0
20250321,182700,182042413,1643,1643,1643,1643,0
20250321,182600,182042413,1643,1643,1643,1643,0
20250321,182500,182042413,1643,1643,1643,1643,0
20250321,182400,182042413,1643,1643,1643,1643,0
20250321,182300,182042413,1643,1643,1643,1643,0
20250321,182200,182042413,1643,1643,1643,1643,0
20250321,182100,182042413,1643,1643,1643,1643,0
20250321,182000,182042413,1643,1643,1643,1643,0
20250321,181900,182042413,1643,1643,1643,1643,0
20250321,181800,182042413,1643,1643,1643,1643,0
20250321,181700,182042413,1643,1643,1643,1643,0
20250321,181600,182042413,1643,1643,1643,1643,0
20250321,181500,182042413,1643,1643,1643,1643,0
20250321,181400,182042413,1643,1643,1643,1643,0
20250321,181300,182042413,1643,1643,1643,1643,0
20250321,181200,182042413,1643,1643,1643,1643,0
20250321,181100,182042413,1643,1643,1643,1643,0
20250321,181000,182042413,1643,1643,1643,1643,0
20250321,180900,182042413,1643,1643,1643,1643,0
20250321,180800,182042413,1643,1643,1643,1643,0
20250321,180700,182042413,1643,1643,1643,1643,0
20250321,180600,182042413,1643,1643,1643,1643,0
20250321,180500,182042413,1643,1643,1643,1643,0
20250321,180400,182042413,1643,1643,1643,1643,0
20250321,180300,182042413,1643,1643,1643,1643,0
20250321,180200,182042413,1643,1643,1643,1643,0
20250321,180100,182042413,1643,1643,1643,1643,3839
20250321,180000,182042413,1643,1643,1643,1643,0
20250321,175900,182042413,1643,1643,1643,1643,0
20250321,175800,182042413,1643,1643,1643,1643,0
20250321,175700,182042413,1643,1643,1643,1643,0
20250321,175600,182042413,1643,1643,1643,1643,0
20250321,175500,182042413,1643,1643,1643,1643,0
20250321,175400,182042413,1643,1643,1643,1643,0
20250321,175300,182042413,1643,1643,1643,1643,0
20250321,175200,182042413,1643,1643,1643,1643,0
20250321,175100,182042413,1643,1643,1643,1643,0
20250321,175000,182042413,1643,1643,1643,1643,0
20250321,174900,182042413,1643,1643,1643,1643,0
20250321,174800,182042413,1643,1643,1643,1643,0
20250321,174700,182042413,1643,1643,1643,1643,0
20250321,174600,182042413,1643,1643,1643,1643,0
20250321,174500,182042413,1643,1643,1643,1643,0
20250321,174400,182042413,1643,1643,1643,1643,0
20250321,174300,182042413,1643,1643,1643,1643,0
20250321,174200,182042413,1643,1643,1643,1643,0
20250321,174100,182042413,1643,1643,1643,1643,0
20250321,174000,182042413,1643,1643,1643,1643,0
20250321,173900,182042413,1643,1643,1643,1643,0
20250321,173800,182042413,1643,1643,1643,1643,0
20250321,173700,182042413,1643,1643,1643,1643,0
20250321,173600,182042413,1643,1643,1643,1643,0
20250321,173500,182042413,1643,1643,1643,1643,0
20250321,173400,182042413,1643,1643,1643,1643,0
20250321,173300,182042413,1643,1643,1643,1643,0
20250321,173200,182042413,1643,1643,1643,1643,0
20250321,173100,182042413,1643,1643,1643,1643,3839
20250321,173000,182042413,1643,1643,1643,1643,0
20250321,172900,182042413,1643,1643,1643,1643,0
20250321,172800,182042413,1643,1643,1643,1643,0
20250321,172700,182042413,1643,1643,1643,1643,0
20250321,172600,182042413,1643,1643,1643,1643,0
20250321,172500,182042413,1643,1643,1643,1643,0
20250321,172400,182042413,1643,1643,1643,1643,0
20250321,172300,182042413,1643,1643,1643,1643,0
20250321,172200,182042413,1643,1643,1643,1643,0
20250321,172100,182042413,1643,1643,1643,1643,0
20250321,172000,182042413,1643,1643,1643,1643,0
20250321,171900,182042413,1643,1643,1643,1643,0
20250321,171800,182042413,1643,1643,1643,1643,0
20250321,171700,182042413,1643,1643,1643,1643,0
20250321,171600,182042413,1643,1643,1643,1643,0
20250321,171500,182042413,1643,1643,1643,1643,0
20250321,171400,182042413,1643,1643,1643,1643,0
20250321,171300,182042413,1643,1643,1643,1643,0
20250321,171200,182042413,1643,1643,1643,1643,0
20250321,171100,182042413,1643,1643,1643,1643,0
20250321,171000,182042413,1643,1643,1643,1643,0
20250321,170900,182042413,1643,1643,1643,1643,0
20250321,170800,182042413,1643,1643,1643,1643,0
20250321,170700,182042413,1643,1643,1643,1643,0
20250321,170600,182042413,1643,1643,1643,1643,0
20250321,170500,182042413,1643,1643,1643,1643,0
20250321,170400,182042413,1643,1643,1643,1643,0
20250321,170300,182042413,1643,1643,1643,1643,0
20250321,170200,182042413,1643,1643,1643,1643,0
20250321,170100,182042413,1643,1643,1643,1643,3839
20250321,170000,182042413,1643,1643,1643,1643,0
20250321,165900,182042413,1643,1643,1643,1643,0
20250321,165800,182042413,1643,1643,1643,1643,0
20250321,165700,182042413,1643,1643,1643,1643,0
20250321,165600,182042413,1643,1643,1643,1643,0
20250321,165500,182042413,1643,1643,1643,1643,0
20250321,165400,182042413,1643,1643,1643,1643,0
20250321,165300,182042413,1643,1643,1643,1643,0
20250321,165200,182042413,1643,1643,1643,1643,0
20250321,165100,182042413,1643,1643,1643,1643,0
20250321,165000,182042413,1643,1643,1643,1643,0
20250321,164900,182042413,1643,1643,1643,1643,0
20250321,164800,182042413,1643,1643,1643,1643,0
20250321,164700,182042413,1643,1643,1643,1643,0
20250321,164600,182042413,1643,1643,1643,1643,0
20250321,164500,182042413,1643,1643,1643,1643,0
20250321,164400,182042413,1643,1643,1643,1643,0
20250321,164300,182042413,1643,1643,1643,1643,0
20250321,164200,182042413,1643,1643,1643,1643,0
20250321,164100,182042413,1643,1643,1643,1643,0
20250321,164000,182042413,1643,1643,1643,1643,0
20250321,163900,182042413,1643,1643,1643,1643,0
20250321,163800,182042413,1643,1643,1643,1643,0
20250321,163700,182042413,1643,1643,1643,1643,0
20250321,163600,182042413,1643,1643,1643,1643,0
20250321,163500,182042413,1643,1643,1643,1643,0
20250321,163400,182042413,1643,1643,1643,1643,0
20250321,163300,182042413,1643,1643,1643,1643,0
20250321,163200,182042413,1643,1643,1643,1643,0
20250321,163100,182042413,1643,1643,1643,1643,3839
20250321,163000,182042413,1643,1643,1643,1643,0
20250321,162900,182042413,1643,1643,1643,1643,0
20250321,162800,182042413,1643,1643,1643,1643,0
20250321,162700,182042413,1643,1643,1643,1643,0
20250321,162600,182042413,1643,1643,1643,1643,0
20250321,162500,182042413,1643,1643,1643,1643,0
20250321,162400,182042413,1643,1643,1643,1643,0
20250321,162300,182042413,1643,1643,1643,1643,0
20250321,162200,182042413,1643,1643,1643,1643,0
20250321,162100,182042413,1643,1643,1643,1643,0
20250321,162000,182042413,1643,1643,1643,1643,0
20250321,161900,182042413,1643,1643,1643,1643,0
20250321,161800,182042413,1643,1643,1643,1643,0
20250321,161700,182042413,1643,1643,1643,1643,0
20250321,161600,182042413,1643,1643,1643,1643,0
20250321,161500,182042413,1643,1643,1643,1643,0
20250321,161400,182042413,1643,1643,1643,1643,0
20250321,161300,182042413,1643,1643,1643,1643,0
20250321,161200,182042413,1643,1643,1643,1643,0
20250321,161100,182042413,1643,1643,1643,1643,0
20250321,161000,182042413,1643,1643,1643,1643,0
20250321,160900,182042413,1643,1643,1643,1643,0
20250321,160800,182042413,1643,1643,1643,1643,0
20250321,160700,182042413,1643,1643,1643,1643,0
20250321,160600,182042413,1643,1643,1643,1643,0
20250321,160500,182042413,1643,1643,1643,1643,0
20250321,160400,182042413,1643,1643,1643,1643,0
20250321,160300,182042413,1643,1643,1643,1643,0
20250321,160200,182042413,1643,1643,1643,1643,0
20250321,160100,182042413,1643,1643,1643,1643,3839
20250321,160000,182042413,1643,1643,1643,1643,0
20250321,155900,182042413,1643,1643,1643,1643,0
20250321,155800,182042413,1643,1643,1643,1643,0
20250321,155700,182042413,1643,1643,1643,1643,0
20250321,155600,182042413,1643,1643,1643,1643,0
20250321,155500,182042413,1643,1643,1643,1643,0
20250321,155400,182042413,1643,1643,1643,1643,0
20250321,155300,182042413,1643,1643,1643,1643,0
20250321,155200,182042413,1643,1643,1643,1643,0
20250321,155100,182042413,1643,1643,1643,1643,0
20250321,155000,182042413,1643,1643,1643,1643,0
20250321,154900,182042413,1643,1643,1643,1643,0
20250321,154800,182042413,1643,1643,1643,1643,0
20250321,154700,182042413,1643,1643,1643,1643,0
20250321,154600,182042413,1643,1643,1643,1643,0
20250321,154500,182042413,1643,1643,1643,1643,0
20250321,154400,182042413,1643,1643,1643,1643,0
20250321,154300,182042413,1643,1643,1643,1643,0
20250321,154200,182042413,1643,1643,1643,1643,0
20250321,154100,182042413,1643,1643,1643,1643,0
20250321,154000,182042413,1643,1643,1643,1643,0
20250321,153900,182042413,1643,1643,1643,1643,0
20250321,153800,182042413,1643,1643,1643,1643,0
20250321,153700,182042413,1643,1643,1643,1643,0
20250321,153600,182042413,1643,1643,1643,1643,0
20250321,153500,182042413,1643,1643,1643,1643,0
20250321,153400,182042413,1643,1643,1643,1643,0
20250321,153300,182042413,1643,1643,1643,1643,0
20250321,153200,182042413,1643,1643,1643,1643,0
20250321,153100,182042413,1643,1643,1643,1643,3839
20250321,153000,182042413,1643,1643,1643,1643,3839
20250321,152900,175734936,1633,1633,1633,1633,0
20250321,152800,175734936,1633,1633,1633,1633,0
20250321,152700,175734936,1633,1633,1633,1633,0
20250321,152600,175734936,1633,1633,1633,1633,0
20250321,152500,175734936,1633,1633,1633,1633,0
20250321,152400,175734936,1633,1633,1633,1633,0
20250321,152300,175734936,1633,1633,1633,1633,0
20250321,152200,175734936,1633,1633,1633,1633,0
20250321,152100,175734936,1633,1633,1633,1633,0
20250321,152000,175734936,1633,1633,1633,1633,0
20250321,151900,175734936,1633,1633,1633,1633,111
20250321,151800,175553673,1627,1628,1633,1627,1187
20250321,151700,173621722,1627,1627,1627,1627,0
20250321,151600,173621722,1627,1633,1633,1627,2
20250321,151500,173618462,1626,1626,1626,1626,3
20250321,151400,173613584,1634,1634,1634,1634,0
20250321,151300,173613584,1634,1634,1634,1634,0
20250321,151200,173613584,1634,1634,1634,1634,0
20250321,151100,173613584,1634,1634,1634,1634,1689
20250321,151000,170853758,1625,1626,1626,1625,58
20250321,150900,170759507,1625,1632,1634,1625,1965
20250321,150800,167556590,1625,1625,1625,1625,1
20250321,150700,167554965,1634,1634,1634,1634,0
20250321,150600,167554965,1634,1634,1634,1634,0
20250321,150500,167554965,1634,1634,1634,1634,0
20250321,150400,167554965,1634,1634,1634,1634,61
20250321,150300,167455291,1634,1634,1634,1634,0
20250321,150200,167455291,1634,1633,1634,1633,323
20250321,150100,166927665,1633,1633,1633,1633,0
20250321,150000,166927665,1633,1633,1633,1633,0
20250321,145900,166927665,1633,1633,1633,1633,0
20250321,145800,166927665,1633,1633,1633,1633,0
20250321,145700,166927665,1633,1633,1633,1633,0
20250321,145600,166927665,1633,1633,1633,1633,0
20250321,145500,166927665,1633,1633,1633,1633,0
20250321,145400,166927665,1633,1633,1633,1633,0
20250321,145300,166927665,1633,1633,1633,1633,0
20250321,145200,166927665,1633,1633,1633,1633,5
20250321,145100,166919500,1634,1634,1634,1634,0
20250321,145000,166919500,1634,1634,1634,1634,0
20250321,144900,166919500,1634,1634,1634,1634,0
20250321,144800,166919500,1634,1634,1634,1634,0
20250321,144700,166919500,1634,1634,1634,1634,184
20250321,144600,166618844,1635,1632,1635,1632,250
20250321,144500,166210173,1633,1633,1633,1633,0
20250321,144400,166210173,1633,1633,1633,1633,0
20250321,144300,166210173,1633,1633,1633,1633,0
20250321,144200,166210173,1633,1633,1633,1633,0
20250321,144100,166210173,1633,1633,1633,1633,0
20250321,144000,166210173,1633,1630,1633,1630,24
20250321,143900,166170984,1631,1631,1631,1631,0
20250321,143800,166170984,1631,1631,1631,1631,11
20250321,143700,166153043,1632,1629,1632,1621,1411
20250321,143600,163861616,1633,1633,1633,1633,0
20250321,143500,163861616,1633,1633,1633,1633,0
20250321,143400,163861616,1633,1633,1633,1633,1
20250321,143300,163859983,1628,1628,1628,1628,0
20250321,143200,163859983,1628,1628,1628,1628,0
20250321,143100,163859983,1628,1628,1628,1628,0
20250321,143000,163859983,1628,1628,1628,1628,0
20250321,142900,163859983,1628,1628,1628,1628,0
20250321,142800,163859983,1628,1628,1628,1628,0
20250321,142700,163859983,1628,1628,1628,1627,1520
20250321,142600,161385474,1635,1636,1636,1629,1298
20250321,142500,159270774,1632,1632,1632,1632,2
20250321,142400,159267510,1636,1636,1636,1636,0
20250321,142300,159267510,1636,1636,1636,1636,0
20250321,142200,159267510,1636,1636,1636,1636,0
20250321,142100,159267510,1636,1636,1636,1636,0
20250321,142000,159267510,1636,1636,1636,1636,1
20250321,141900,159265874,1630,1630,1630,1630,0
20250321,141800,159265874,1630,1630,1630,1630,0
20250321,141700,159265874,1630,1630,1630,1630,0
20250321,141600,159265874,1630,1631,1631,1630,1009
20250321,141500,157621203,1630,1630,1630,1630,0
20250321,141400,157621203,1630,1630,1630,1630,0
20250321,141300,157621203,1630,1630,1630,1630,0
20250321,141200,157621203,1630,1630,1630,1630,0
20250321,141100,157621203,1630,1630,1630,1630,0
20250321,141000,157621203,1630,1630,1630,1630,0
20250321,140900,157621203,1630,1630,1630,1630,0
20250321,140800,157621203,1630,1630,1630,1630,0
20250321,140700,157621203,1630,1630,1630,1630,1236
20250321,140600,155606523,1636,1636,1636,1636,0
20250321,140500,155606523,1636,1636,1636,1636,0
20250321,140400,155606523,1636,1636,1636,1636,0
20250321,140300,155606523,1636,1636,1636,1636,0
20250321,140200,155606523,1636,1636,1636,1636,1
20250321,140100,155604887,1630,1630,1630,1630,0
20250321,140000,155604887,1630,1630,1630,1630,0
20250321,135900,155604887,1630,1630,1630,1630,0
20250321,135800,155604887,1630,1631,1631,1630,117
20250321,135700,155414061,1630,1630,1630,1630,0
20250321,135600,155414061,1630,1630,1630,1630,0
20250321,135500,155414061,1630,1630,1630,1630,0
20250321,135400,155414061,1630,1630,1630,1630,0
20250321,135300,155414061,1630,1631,1631,1630,210
20250321,135200,155071750,1636,1636,1636,1636,0
20250321,135100,155071750,1636,1636,1636,1636,0
20250321,135000,155071750,1636,1636,1636,1636,0
20250321,134900,155071750,1636,1636,1636,1636,0
20250321,134800,155071750,1636,1636,1636,1636,0
20250321,134700,155071750,1636,1636,1636,1636,330
20250321,134600,154531870,1640,1640,1640,1640,0
20250321,134500,154531870,1640,1640,1640,1640,0
20250321,134400,154531870,1640,1640,1640,1640,0
20250321,134300,154531870,1640,1640,1640,1640,0
20250321,134200,154531870,1640,1640,1640,1640,0
20250321,134100,154531870,1640,1640,1640,1640,0
20250321,134000,154531870,1640,1640,1640,1640,280
20250321,133900,154072670,1642,1642,1642,1642,0
20250321,133800,154072670,1642,1642,1642,1642,0
20250321,133700,154072670,1642,1642,1642,1642,1
20250321,133600,154071028,1637,1637,1637,1637,0
20250321,133500,154071028,1637,1642,1642,1637,135
20250321,133400,153850028,1638,1638,1638,1638,0
20250321,133300,153850028,1638,1638,1638,1638,1
20250321,133200,153848390,1643,1643,1643,1643,0
20250321,133100,153848390,1643,1643,1643,1643,0
20250321,133000,153848390,1643,1643,1643,1643,1
20250321,132900,153846747,1637,1637,1637,1637,0
20250321,132800,153846747,1637,1637,1637,1637,0
20250321,132700,153846747,1637,1637,1637,1637,0
20250321,132600,153846747,1637,1637,1637,1637,3
20250321,132500,153841836,1637,1637,1637,1637,0
20250321,132400,153841836,1637,1637,1637,1637,10
20250321,132300,153825466,1637,1637,1637,1637,300
20250321,132200,153334366,1642,1638,1642,1638,2290
20250321,132100,149576386,1639,1639,1639,1639,0
20250321,132000,149576386,1639,1639,1639,1639,300
20250321,131900,149084686,1640,1642,1642,1640,762
20250321,131800,147834543,1644,1644,1644,1644,0
20250321,131700,147834543,1644,1644,1644,1644,0
20250321,131600,147834543,1644,1644,1644,1644,0
20250321,131500,147834543,1644,1644,1644,1644,0
20250321,131400,147834543,1644,1644,1644,1644,46
20250321,131300,147758919,1641,1641,1641,1641,0
20250321,131200,147758919,1641,1641,1641,1641,0
20250321,131100,147758919,1641,1641,1641,1641,10
20250321,131000,147742509,1642,1642,1642,1642,0
20250321,130900,147742509,1642,1642,1642,1642,817
20250321,130800,146400995,1643,1643,1643,1643,0
20250321,130700,146400995,1643,1643,1643,1643,300
20250321,130600,145908095,1645,1645,1645,1645,0
20250321,130500,145908095,1645,1645,1645,1645,0
20250321,130400,145908095,1645,1645,1645,1645,0
20250321,130300,145908095,1645,1645,1645,1645,0
20250321,130200,145908095,1645,1645,1645,1645,0
20250321,130100,145908095,1645,1645,1645,1645,0
20250321,130000,145908095,1645,1645,1645,1645,0
20250321,125900,145908095,1645,1645,1645,1645,0
20250321,125800,145908095,1645,1645,1645,1645,0
20250321,125700,145908095,1645,1645,1645,1645,0
20250321,125600,145908095,1645,1645,1645,1645,0
20250321,125500,145908095,1645,1645,1645,1645,0
20250321,125400,145908095,1645,1645,1645,1645,10
20250321,125300,145891645,1645,1645,1645,1645,0
20250321,125200,145891645,1645,1645,1645,1645,0
20250321,125100,145891645,1645,1645,1645,1645,0
20250321,125000,145891645,1645,1645,1645,1645,0
20250321,124900,145891645,1645,1645,1645,1645,0
20250321,124800,145891645,1645,1645,1645,1645,0
20250321,124700,145891645,1645,1645,1645,1645,36
20250321,124600,145832425,1637,1638,1638,1637,1004
20250321,124500,144187877,1638,1638,1638,1638,1
20250321,124400,144186239,1640,1640,1640,1640,0
20250321,124300,144186239,1640,1640,1640,1640,0
20250321,124200,144186239,1640,1641,1641,1640,1000
20250321,124100,142546172,1640,1640,1640,1640,0
20250321,124000,142546172,1640,1640,1640,1640,0
20250321,123900,142546172,1640,1640,1640,1640,0
20250321,123800,142546172,1640,1640,1640,1640,0
20250321,123700,142546172,1640,1640,1640,1640,0
20250321,123600,142546172,1640,1641,1641,1640,210
20250321,123500,142201582,1642,1643,1643,1642,530
20250321,123400,141331126,1644,1644,1644,1644,0
20250321,123300,141331126,1644,1644,1644,1644,266
20250321,123200,140893822,1645,1645,1645,1645,0
20250321,123100,140893822,1645,1645,1645,1645,0
20250321,123000,140893822,1645,1645,1645,1645,63
20250321,122900,140790187,1645,1645,1645,1645,0
20250321,122800,140790187,1645,1645,1645,1645,100
20250321,122700,140625687,1646,1646,1646,1646,0
20250321,122600,140625687,1646,1646,1646,1646,0
20250321,122500,140625687,1646,1646,1646,1646,466
20250321,122400,139858651,1647,1647,1647,1647,0
20250321,122300,139858651,1647,1649,1649,1647,244
20250321,122200,139456781,1649,1649,1649,1649,0
20250321,122100,139456781,1649,1649,1649,1649,32
20250321,122000,139404013,1649,1649,1649,1649,0
20250321,121900,139404013,1649,1649,1649,1649,0
20250321,121800,139404013,1649,1649,1649,1649,57
20250321,121700,139310020,1650,1650,1650,1650,0
20250321,121600,139310020,1650,1650,1650,1650,0
20250321,121500,139310020,1650,1650,1650,1650,2
20250321,121400,139306720,1650,1650,1650,1650,0
20250321,121300,139306720,1650,1650,1650,1650,10
20250321,121200,139290220,1649,1649,1649,1649,0
20250321,121100,139290220,1649,1649,1649,1649,0
20250321,121000,139290220,1649,1649,1649,1649,0
20250321,120900,139290220,1649,1649,1649,1649,0
20250321,120800,139290220,1649,1649,1649,1649,139
20250321,120700,139061009,1649,1649,1649,1649,0
20250321,120600,139061009,1649,1640,1649,1640,18
20250321,120500,139031480,1650,1650,1650,1650,0
20250321,120400,139031480,1650,1650,1650,1650,863
20250321,120300,137607530,1650,1649,1650,1649,337
20250321,120200,137051485,1650,1650,1650,1650,0
20250321,120100,137051485,1650,1650,1650,1650,1
20250321,120000,137049835,1639,1648,1650,1639,2432
20250321,115900,133038767,1648,1648,1648,1648,0
20250321,115800,133038767,1648,1647,1648,1647,220
20250321,115700,132676420,1646,1646,1646,1646,100
20250321,115600,132511820,1646,1646,1646,1646,910
20250321,115500,131013960,1646,1646,1646,1646,0
20250321,115400,131013960,1646,1646,1646,1646,0
20250321,115300,131013960,1646,1646,1646,1646,0
20250321,115200,131013960,1646,1646,1646,1646,0
20250321,115100,131013960,1646,1645,1646,1645,120
20250321,115000,130816456,1635,1644,1645,1635,112
20250321,114900,130632376,1635,1635,1635,1635,0
20250321,114800,130632376,1635,1635,1635,1635,0
20250321,114700,130632376,1635,1635,1635,1635,0
20250321,114600,130632376,1635,1634,1635,1634,880
20250321,114500,129193826,1634,1634,1634,1632,1342
20250321,114400,127002472,1633,1633,1633,1633,400
20250321,114300,126349272,1633,1633,1633,1633,1
20250321,114200,126347639,1634,1634,1634,1634,0
20250321,114100,126347639,1634,1634,1634,1634,102
20250321,114000,126180971,1634,1634,1634,1634,1
20250321,113900,126179337,1634,1634,1634,1634,120
20250321,113800,125983257,1635,1635,1635,1635,0
20250321,113700,125983257,1635,1635,1635,1635,10
20250321,113600,125966907,1635,1635,1635,1635,0
20250321,113500,125966907,1635,1635,1635,1635,0
20250321,113400,125966907,1635,1633,1635,1633,394
20250321,113300,125323503,1632,1632,1632,1632,0
20250321,113200,125323503,1632,1632,1632,1632,0
20250321,113100,125323503,1632,1632,1632,1632,0
20250321,113000,125323503,1632,1632,1632,1632,3
20250321,112900,125318607,1633,1633,1633,1633,0
20250321,112800,125318607,1633,1633,1633,1633,0
20250321,112700,125318607,1633,1633,1633,1633,0
20250321,112600,125318607,1633,1629,1633,1629,64
20250321,112500,125214124,1632,1632,1632,1632,0
20250321,112400,125214124,1632,1632,1632,1632,0
20250321,112300,125214124,1632,1632,1632,1632,0
20250321,112200,125214124,1632,1632,1632,1632,48
20250321,112100,125135788,1630,1630,1630,1628,921
20250321,112000,123635060,1630,1630,1630,1630,0
20250321,111900,123635060,1630,1630,1630,1630,0
20250321,111800,123635060,1630,1630,1630,1630,0
20250321,111700,123635060,1630,1630,1630,1630,0
20250321,111600,123635060,1630,1630,1630,1630,0
20250321,111500,123635060,1630,1630,1630,1630,0
20250321,111400,123635060,1630,1630,1630,1630,0
20250321,111300,123635060,1630,1630,1630,1630,0
20250321,111200,123635060,1630,1630,1630,1630,0
20250321,111100,123635060,1630,1630,1630,1630,0
20250321,111000,123635060,1630,1630,1630,1630,0
20250321,110900,123635060,1630,1630,1630,1629,159
20250321,110800,123376047,1630,1632,1632,1630,1332
20250321,110700,121204816,1631,1631,1631,1631,1027
20250321,110600,119529779,1631,1631,1631,1631,1
20250321,110500,119528148,1631,1630,1631,1630,211
20250321,110400,119184217,1630,1630,1630,1630,1
20250321,110300,119182587,1631,1631,1631,1631,1
20250321,110200,119180956,1633,1633,1633,1633,6
20250321,110100,119171158,1628,1628,1628,1628,800
20250321,110000,117868758,1628,1627,1628,1627,999
20250321,105900,116242731,1627,1627,1627,1627,0
20250321,105800,116242731,1627,1627,1627,1627,1
20250321,105700,116241104,1626,1626,1626,1626,0
20250321,105600,116241104,1626,1626,1626,1626,0
20250321,105500,116241104,1626,1626,1626,1626,0
20250321,105400,116241104,1626,1626,1626,1626,0
20250321,105300,116241104,1626,1626,1626,1626,20
20250321,105200,116208584,1627,1627,1627,1627,0
20250321,105100,116208584,1627,1627,1627,1627,0
20250321,105000,116208584,1627,1627,1627,1627,0
20250321,104900,116208584,1627,1627,1627,1627,0
20250321,104800,116208584,1627,1627,1627,1627,0
20250321,104700,116208584,1627,1627,1627,1623,1417
20250321,104600,113908683,1624,1624,1624,1624,0
20250321,104500,113908683,1624,1624,1624,1624,0
20250321,104400,113908683,1624,1624,1624,1624,0
20250321,104300,113908683,1624,1624,1624,1624,0
20250321,104200,113908683,1624,1625,1625,1624,877
20250321,104100,112484164,1627,1627,1627,1627,0
20250321,104000,112484164,1627,1627,1627,1627,0
20250321,103900,112484164,1627,1627,1627,1627,55
20250321,103800,112394679,1627,1627,1627,1627,45
20250321,103700,112321464,1627,1627,1627,1627,0
20250321,103600,112321464,1627,1627,1627,1627,0
20250321,103500,112321464,1627,1625,1627,1625,369
20250321,103400,111721837,1627,1625,1627,1625,576
20250321,103300,110785303,1627,1627,1627,1627,1
20250321,103200,110783676,1627,1627,1627,1627,0
20250321,103100,110783676,1627,1627,1627,1627,1
20250321,103000,110782049,1626,1626,1626,1626,140
20250321,102900,110554409,1626,1626,1626,1626,1
20250321,102800,110552783,1625,1622,1625,1622,2333
20250321,102700,106761796,1624,1624,1624,1624,0
20250321,102600,106761796,1624,1624,1624,1624,0
20250321,102500,106761796,1624,1624,1624,1624,1
20250321,102400,106760172,1625,1625,1625,1625,1
20250321,102300,106758547,1624,1624,1624,1624,0
20250321,102200,106758547,1624,1624,1624,1624,41
20250321,102100,106691963,1621,1621,1621,1621,0
20250321,102000,106691963,1621,1621,1621,1621,45
20250321,101900,106619018,1626,1626,1626,1626,1
20250321,101800,106617392,1626,1623,1626,1623,102
20250321,101700,106451656,1623,1623,1623,1623,200
20250321,101600,106127056,1623,1623,1623,1623,1
20250321,101500,106125433,1623,1619,1623,1619,1624
20250321,101400,103495430,1619,1619,1619,1619,0
20250321,101300,103495430,1619,1618,1619,1618,100
20250321,101200,103333629,1618,1618,1618,1618,1
20250321,101100,103332011,1617,1617,1617,1617,10
20250321,101000,103315841,1612,1612,1612,1612,0
20250321,100900,103315841,1612,1612,1612,1612,0
20250321,100800,103315841,1612,1612,1612,1612,0
20250321,100700,103315841,1612,1612,1612,1612,0
20250321,100600,103315841,1612,1612,1612,1612,0
20250321,100500,103315841,1612,1613,1613,1611,1196
20250321,100400,101388063,1613,1614,1614,1613,555
20250321,100300,100492592,1613,1613,1613,1613,0
20250321,100200,100492592,1613,1613,1613,1613,0
20250321,100100,100492592,1613,1613,1613,1613,0
20250321,100000,100492592,1613,1613,1613,1613,360
20250321,095900,99911912,1613,1614,1614,1613,4397
20250321,095800,92815956,1614,1615,1615,1614,3605
20250321,095700,86997466,1615,1615,1615,1615,914
20250321,095600,85521356,1616,1616,1616,1616,1
20250321,095500,85519740,1615,1616,1616,1615,767
20250321,095400,84281000,1615,1615,1615,1615,5
20250321,095300,84272925,1616,1617,1617,1616,5133
20250321,095200,75975207,1618,1619,1619,1618,134
20250321,095100,75758394,1619,1619,1619,1619,307
20250321,095000,75261361,1620,1620,1620,1620,70
20250321,094900,75147961,1625,1623,1625,1623,98
20250321,094800,74988713,1623,1623,1623,1623,1
20250321,094700,74987090,1625,1625,1625,1625,2000
20250321,094600,71737090,1618,1619,1619,1618,520
20250321,094500,70895725,1625,1625,1625,1625,4
20250321,094400,70889225,1625,1619,1625,1619,81
20250321,094300,70758080,1618,1618,1618,1618,0
20250321,094200,70758080,1618,1618,1618,1618,303
20250321,094100,70267826,1619,1623,1623,1619,3959
20250321,094000,63857589,1623,1623,1623,1623,0
20250321,093900,63857589,1623,1623,1623,1623,0
20250321,093800,63857589,1623,1623,1624,1623,1873
20250321,093700,60817427,1623,1623,1623,1623,6
20250321,093600,60807689,1623,1623,1623,1623,177
20250321,093500,60520418,1623,1620,1623,1620,329
20250321,093400,59987300,1621,1623,1623,1621,45
20250321,093300,59914331,1623,1623,1623,1623,10
20250321,093200,59898101,1623,1623,1623,1623,676
20250321,093100,58800953,1620,1620,1620,1620,0
20250321,093000,58800953,1620,1624,1624,1620,332
20250321,092900,58262985,1624,1624,1624,1624,0
20250321,092800,58262985,1624,1622,1624,1622,500
20250321,092700,57451097,1616,1616,1616,1615,255
20250321,092600,57039116,1615,1616,1616,1615,918
20250321,092500,55556326,1616,1617,1617,1616,1232
20250321,092400,53565353,1616,1620,1620,1616,1369
20250321,092300,51352368,1620,1615,1620,1615,604
20250321,092200,50374574,1615,1618,1618,1615,1988
20250321,092100,47160683,1620,1621,1621,1619,857
20250321,092000,45772398,1620,1624,1624,1620,4104
20250321,091900,39122894,1621,1627,1627,1621,5972
20250321,091800,29420835,1637,1630,1637,1627,1533
20250321,091700,26925041,1630,1625,1630,1624,3933
20250321,091600,20533911,1624,1629,1629,1624,783
20250321,091500,19260395,1629,1637,1637,1629,170
20250321,091400,18982185,1637,1641,1641,1623,9287
20250321,091300,3843502,1642,1642,1642,1642,0
20250321,091200,3843502,1642,1642,1642,1642,1
20250321,091100,3841860,1655,1655,1655,1655,1
20250321,091000,3840205,1639,1639,1639,1639,0
20250321,090900,3840205,1639,1639,1639,1639,0
20250321,090800,3840205,1639,1640,1640,1639,150
20250321,090700,3594255,1639,1639,1639,1639,0
20250321,090600,3594255,1639,1655,1656,1639,297
20250321,090500,3103378,1656,1656,1656,1656,31
20250321,090400,3052042,1639,1641,1641,1639,271
20250321,090300,2607454,1642,1658,1658,1642,1289
20250321,090200,489110,1658,1658,1658,1658,20
20250321,090100,455950,1659,1647,1659,1647,110
20250321,090000,274660,1648,1642,1648,1642,167
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 190100 182042413 1643 1643 1643 1643 3839
3 20250321 190000 182042413 1643 1643 1643 1643 0
4 20250321 185900 182042413 1643 1643 1643 1643 0
5 20250321 185800 182042413 1643 1643 1643 1643 0
6 20250321 185700 182042413 1643 1643 1643 1643 0
7 20250321 185600 182042413 1643 1643 1643 1643 0
8 20250321 185500 182042413 1643 1643 1643 1643 0
9 20250321 185400 182042413 1643 1643 1643 1643 0
10 20250321 185300 182042413 1643 1643 1643 1643 0
11 20250321 185200 182042413 1643 1643 1643 1643 0
12 20250321 185100 182042413 1643 1643 1643 1643 0
13 20250321 185000 182042413 1643 1643 1643 1643 0
14 20250321 184900 182042413 1643 1643 1643 1643 0
15 20250321 184800 182042413 1643 1643 1643 1643 0
16 20250321 184700 182042413 1643 1643 1643 1643 0
17 20250321 184600 182042413 1643 1643 1643 1643 0
18 20250321 184500 182042413 1643 1643 1643 1643 0
19 20250321 184400 182042413 1643 1643 1643 1643 0
20 20250321 184300 182042413 1643 1643 1643 1643 0
21 20250321 184200 182042413 1643 1643 1643 1643 0
22 20250321 184100 182042413 1643 1643 1643 1643 0
23 20250321 184000 182042413 1643 1643 1643 1643 0
24 20250321 183900 182042413 1643 1643 1643 1643 0
25 20250321 183800 182042413 1643 1643 1643 1643 0
26 20250321 183700 182042413 1643 1643 1643 1643 0
27 20250321 183600 182042413 1643 1643 1643 1643 0
28 20250321 183500 182042413 1643 1643 1643 1643 0
29 20250321 183400 182042413 1643 1643 1643 1643 0
30 20250321 183300 182042413 1643 1643 1643 1643 0
31 20250321 183200 182042413 1643 1643 1643 1643 0
32 20250321 183100 182042413 1643 1643 1643 1643 3839
33 20250321 183000 182042413 1643 1643 1643 1643 0
34 20250321 182900 182042413 1643 1643 1643 1643 0
35 20250321 182800 182042413 1643 1643 1643 1643 0
36 20250321 182700 182042413 1643 1643 1643 1643 0
37 20250321 182600 182042413 1643 1643 1643 1643 0
38 20250321 182500 182042413 1643 1643 1643 1643 0
39 20250321 182400 182042413 1643 1643 1643 1643 0
40 20250321 182300 182042413 1643 1643 1643 1643 0
41 20250321 182200 182042413 1643 1643 1643 1643 0
42 20250321 182100 182042413 1643 1643 1643 1643 0
43 20250321 182000 182042413 1643 1643 1643 1643 0
44 20250321 181900 182042413 1643 1643 1643 1643 0
45 20250321 181800 182042413 1643 1643 1643 1643 0
46 20250321 181700 182042413 1643 1643 1643 1643 0
47 20250321 181600 182042413 1643 1643 1643 1643 0
48 20250321 181500 182042413 1643 1643 1643 1643 0
49 20250321 181400 182042413 1643 1643 1643 1643 0
50 20250321 181300 182042413 1643 1643 1643 1643 0
51 20250321 181200 182042413 1643 1643 1643 1643 0
52 20250321 181100 182042413 1643 1643 1643 1643 0
53 20250321 181000 182042413 1643 1643 1643 1643 0
54 20250321 180900 182042413 1643 1643 1643 1643 0
55 20250321 180800 182042413 1643 1643 1643 1643 0
56 20250321 180700 182042413 1643 1643 1643 1643 0
57 20250321 180600 182042413 1643 1643 1643 1643 0
58 20250321 180500 182042413 1643 1643 1643 1643 0
59 20250321 180400 182042413 1643 1643 1643 1643 0
60 20250321 180300 182042413 1643 1643 1643 1643 0
61 20250321 180200 182042413 1643 1643 1643 1643 0
62 20250321 180100 182042413 1643 1643 1643 1643 3839
63 20250321 180000 182042413 1643 1643 1643 1643 0
64 20250321 175900 182042413 1643 1643 1643 1643 0
65 20250321 175800 182042413 1643 1643 1643 1643 0
66 20250321 175700 182042413 1643 1643 1643 1643 0
67 20250321 175600 182042413 1643 1643 1643 1643 0
68 20250321 175500 182042413 1643 1643 1643 1643 0
69 20250321 175400 182042413 1643 1643 1643 1643 0
70 20250321 175300 182042413 1643 1643 1643 1643 0
71 20250321 175200 182042413 1643 1643 1643 1643 0
72 20250321 175100 182042413 1643 1643 1643 1643 0
73 20250321 175000 182042413 1643 1643 1643 1643 0
74 20250321 174900 182042413 1643 1643 1643 1643 0
75 20250321 174800 182042413 1643 1643 1643 1643 0
76 20250321 174700 182042413 1643 1643 1643 1643 0
77 20250321 174600 182042413 1643 1643 1643 1643 0
78 20250321 174500 182042413 1643 1643 1643 1643 0
79 20250321 174400 182042413 1643 1643 1643 1643 0
80 20250321 174300 182042413 1643 1643 1643 1643 0
81 20250321 174200 182042413 1643 1643 1643 1643 0
82 20250321 174100 182042413 1643 1643 1643 1643 0
83 20250321 174000 182042413 1643 1643 1643 1643 0
84 20250321 173900 182042413 1643 1643 1643 1643 0
85 20250321 173800 182042413 1643 1643 1643 1643 0
86 20250321 173700 182042413 1643 1643 1643 1643 0
87 20250321 173600 182042413 1643 1643 1643 1643 0
88 20250321 173500 182042413 1643 1643 1643 1643 0
89 20250321 173400 182042413 1643 1643 1643 1643 0
90 20250321 173300 182042413 1643 1643 1643 1643 0
91 20250321 173200 182042413 1643 1643 1643 1643 0
92 20250321 173100 182042413 1643 1643 1643 1643 3839
93 20250321 173000 182042413 1643 1643 1643 1643 0
94 20250321 172900 182042413 1643 1643 1643 1643 0
95 20250321 172800 182042413 1643 1643 1643 1643 0
96 20250321 172700 182042413 1643 1643 1643 1643 0
97 20250321 172600 182042413 1643 1643 1643 1643 0
98 20250321 172500 182042413 1643 1643 1643 1643 0
99 20250321 172400 182042413 1643 1643 1643 1643 0
100 20250321 172300 182042413 1643 1643 1643 1643 0
101 20250321 172200 182042413 1643 1643 1643 1643 0
102 20250321 172100 182042413 1643 1643 1643 1643 0
103 20250321 172000 182042413 1643 1643 1643 1643 0
104 20250321 171900 182042413 1643 1643 1643 1643 0
105 20250321 171800 182042413 1643 1643 1643 1643 0
106 20250321 171700 182042413 1643 1643 1643 1643 0
107 20250321 171600 182042413 1643 1643 1643 1643 0
108 20250321 171500 182042413 1643 1643 1643 1643 0
109 20250321 171400 182042413 1643 1643 1643 1643 0
110 20250321 171300 182042413 1643 1643 1643 1643 0
111 20250321 171200 182042413 1643 1643 1643 1643 0
112 20250321 171100 182042413 1643 1643 1643 1643 0
113 20250321 171000 182042413 1643 1643 1643 1643 0
114 20250321 170900 182042413 1643 1643 1643 1643 0
115 20250321 170800 182042413 1643 1643 1643 1643 0
116 20250321 170700 182042413 1643 1643 1643 1643 0
117 20250321 170600 182042413 1643 1643 1643 1643 0
118 20250321 170500 182042413 1643 1643 1643 1643 0
119 20250321 170400 182042413 1643 1643 1643 1643 0
120 20250321 170300 182042413 1643 1643 1643 1643 0
121 20250321 170200 182042413 1643 1643 1643 1643 0
122 20250321 170100 182042413 1643 1643 1643 1643 3839
123 20250321 170000 182042413 1643 1643 1643 1643 0
124 20250321 165900 182042413 1643 1643 1643 1643 0
125 20250321 165800 182042413 1643 1643 1643 1643 0
126 20250321 165700 182042413 1643 1643 1643 1643 0
127 20250321 165600 182042413 1643 1643 1643 1643 0
128 20250321 165500 182042413 1643 1643 1643 1643 0
129 20250321 165400 182042413 1643 1643 1643 1643 0
130 20250321 165300 182042413 1643 1643 1643 1643 0
131 20250321 165200 182042413 1643 1643 1643 1643 0
132 20250321 165100 182042413 1643 1643 1643 1643 0
133 20250321 165000 182042413 1643 1643 1643 1643 0
134 20250321 164900 182042413 1643 1643 1643 1643 0
135 20250321 164800 182042413 1643 1643 1643 1643 0
136 20250321 164700 182042413 1643 1643 1643 1643 0
137 20250321 164600 182042413 1643 1643 1643 1643 0
138 20250321 164500 182042413 1643 1643 1643 1643 0
139 20250321 164400 182042413 1643 1643 1643 1643 0
140 20250321 164300 182042413 1643 1643 1643 1643 0
141 20250321 164200 182042413 1643 1643 1643 1643 0
142 20250321 164100 182042413 1643 1643 1643 1643 0
143 20250321 164000 182042413 1643 1643 1643 1643 0
144 20250321 163900 182042413 1643 1643 1643 1643 0
145 20250321 163800 182042413 1643 1643 1643 1643 0
146 20250321 163700 182042413 1643 1643 1643 1643 0
147 20250321 163600 182042413 1643 1643 1643 1643 0
148 20250321 163500 182042413 1643 1643 1643 1643 0
149 20250321 163400 182042413 1643 1643 1643 1643 0
150 20250321 163300 182042413 1643 1643 1643 1643 0
151 20250321 163200 182042413 1643 1643 1643 1643 0
152 20250321 163100 182042413 1643 1643 1643 1643 3839
153 20250321 163000 182042413 1643 1643 1643 1643 0
154 20250321 162900 182042413 1643 1643 1643 1643 0
155 20250321 162800 182042413 1643 1643 1643 1643 0
156 20250321 162700 182042413 1643 1643 1643 1643 0
157 20250321 162600 182042413 1643 1643 1643 1643 0
158 20250321 162500 182042413 1643 1643 1643 1643 0
159 20250321 162400 182042413 1643 1643 1643 1643 0
160 20250321 162300 182042413 1643 1643 1643 1643 0
161 20250321 162200 182042413 1643 1643 1643 1643 0
162 20250321 162100 182042413 1643 1643 1643 1643 0
163 20250321 162000 182042413 1643 1643 1643 1643 0
164 20250321 161900 182042413 1643 1643 1643 1643 0
165 20250321 161800 182042413 1643 1643 1643 1643 0
166 20250321 161700 182042413 1643 1643 1643 1643 0
167 20250321 161600 182042413 1643 1643 1643 1643 0
168 20250321 161500 182042413 1643 1643 1643 1643 0
169 20250321 161400 182042413 1643 1643 1643 1643 0
170 20250321 161300 182042413 1643 1643 1643 1643 0
171 20250321 161200 182042413 1643 1643 1643 1643 0
172 20250321 161100 182042413 1643 1643 1643 1643 0
173 20250321 161000 182042413 1643 1643 1643 1643 0
174 20250321 160900 182042413 1643 1643 1643 1643 0
175 20250321 160800 182042413 1643 1643 1643 1643 0
176 20250321 160700 182042413 1643 1643 1643 1643 0
177 20250321 160600 182042413 1643 1643 1643 1643 0
178 20250321 160500 182042413 1643 1643 1643 1643 0
179 20250321 160400 182042413 1643 1643 1643 1643 0
180 20250321 160300 182042413 1643 1643 1643 1643 0
181 20250321 160200 182042413 1643 1643 1643 1643 0
182 20250321 160100 182042413 1643 1643 1643 1643 3839
183 20250321 160000 182042413 1643 1643 1643 1643 0
184 20250321 155900 182042413 1643 1643 1643 1643 0
185 20250321 155800 182042413 1643 1643 1643 1643 0
186 20250321 155700 182042413 1643 1643 1643 1643 0
187 20250321 155600 182042413 1643 1643 1643 1643 0
188 20250321 155500 182042413 1643 1643 1643 1643 0
189 20250321 155400 182042413 1643 1643 1643 1643 0
190 20250321 155300 182042413 1643 1643 1643 1643 0
191 20250321 155200 182042413 1643 1643 1643 1643 0
192 20250321 155100 182042413 1643 1643 1643 1643 0
193 20250321 155000 182042413 1643 1643 1643 1643 0
194 20250321 154900 182042413 1643 1643 1643 1643 0
195 20250321 154800 182042413 1643 1643 1643 1643 0
196 20250321 154700 182042413 1643 1643 1643 1643 0
197 20250321 154600 182042413 1643 1643 1643 1643 0
198 20250321 154500 182042413 1643 1643 1643 1643 0
199 20250321 154400 182042413 1643 1643 1643 1643 0
200 20250321 154300 182042413 1643 1643 1643 1643 0
201 20250321 154200 182042413 1643 1643 1643 1643 0
202 20250321 154100 182042413 1643 1643 1643 1643 0
203 20250321 154000 182042413 1643 1643 1643 1643 0
204 20250321 153900 182042413 1643 1643 1643 1643 0
205 20250321 153800 182042413 1643 1643 1643 1643 0
206 20250321 153700 182042413 1643 1643 1643 1643 0
207 20250321 153600 182042413 1643 1643 1643 1643 0
208 20250321 153500 182042413 1643 1643 1643 1643 0
209 20250321 153400 182042413 1643 1643 1643 1643 0
210 20250321 153300 182042413 1643 1643 1643 1643 0
211 20250321 153200 182042413 1643 1643 1643 1643 0
212 20250321 153100 182042413 1643 1643 1643 1643 3839
213 20250321 153000 182042413 1643 1643 1643 1643 3839
214 20250321 152900 175734936 1633 1633 1633 1633 0
215 20250321 152800 175734936 1633 1633 1633 1633 0
216 20250321 152700 175734936 1633 1633 1633 1633 0
217 20250321 152600 175734936 1633 1633 1633 1633 0
218 20250321 152500 175734936 1633 1633 1633 1633 0
219 20250321 152400 175734936 1633 1633 1633 1633 0
220 20250321 152300 175734936 1633 1633 1633 1633 0
221 20250321 152200 175734936 1633 1633 1633 1633 0
222 20250321 152100 175734936 1633 1633 1633 1633 0
223 20250321 152000 175734936 1633 1633 1633 1633 0
224 20250321 151900 175734936 1633 1633 1633 1633 111
225 20250321 151800 175553673 1627 1628 1633 1627 1187
226 20250321 151700 173621722 1627 1627 1627 1627 0
227 20250321 151600 173621722 1627 1633 1633 1627 2
228 20250321 151500 173618462 1626 1626 1626 1626 3
229 20250321 151400 173613584 1634 1634 1634 1634 0
230 20250321 151300 173613584 1634 1634 1634 1634 0
231 20250321 151200 173613584 1634 1634 1634 1634 0
232 20250321 151100 173613584 1634 1634 1634 1634 1689
233 20250321 151000 170853758 1625 1626 1626 1625 58
234 20250321 150900 170759507 1625 1632 1634 1625 1965
235 20250321 150800 167556590 1625 1625 1625 1625 1
236 20250321 150700 167554965 1634 1634 1634 1634 0
237 20250321 150600 167554965 1634 1634 1634 1634 0
238 20250321 150500 167554965 1634 1634 1634 1634 0
239 20250321 150400 167554965 1634 1634 1634 1634 61
240 20250321 150300 167455291 1634 1634 1634 1634 0
241 20250321 150200 167455291 1634 1633 1634 1633 323
242 20250321 150100 166927665 1633 1633 1633 1633 0
243 20250321 150000 166927665 1633 1633 1633 1633 0
244 20250321 145900 166927665 1633 1633 1633 1633 0
245 20250321 145800 166927665 1633 1633 1633 1633 0
246 20250321 145700 166927665 1633 1633 1633 1633 0
247 20250321 145600 166927665 1633 1633 1633 1633 0
248 20250321 145500 166927665 1633 1633 1633 1633 0
249 20250321 145400 166927665 1633 1633 1633 1633 0
250 20250321 145300 166927665 1633 1633 1633 1633 0
251 20250321 145200 166927665 1633 1633 1633 1633 5
252 20250321 145100 166919500 1634 1634 1634 1634 0
253 20250321 145000 166919500 1634 1634 1634 1634 0
254 20250321 144900 166919500 1634 1634 1634 1634 0
255 20250321 144800 166919500 1634 1634 1634 1634 0
256 20250321 144700 166919500 1634 1634 1634 1634 184
257 20250321 144600 166618844 1635 1632 1635 1632 250
258 20250321 144500 166210173 1633 1633 1633 1633 0
259 20250321 144400 166210173 1633 1633 1633 1633 0
260 20250321 144300 166210173 1633 1633 1633 1633 0
261 20250321 144200 166210173 1633 1633 1633 1633 0
262 20250321 144100 166210173 1633 1633 1633 1633 0
263 20250321 144000 166210173 1633 1630 1633 1630 24
264 20250321 143900 166170984 1631 1631 1631 1631 0
265 20250321 143800 166170984 1631 1631 1631 1631 11
266 20250321 143700 166153043 1632 1629 1632 1621 1411
267 20250321 143600 163861616 1633 1633 1633 1633 0
268 20250321 143500 163861616 1633 1633 1633 1633 0
269 20250321 143400 163861616 1633 1633 1633 1633 1
270 20250321 143300 163859983 1628 1628 1628 1628 0
271 20250321 143200 163859983 1628 1628 1628 1628 0
272 20250321 143100 163859983 1628 1628 1628 1628 0
273 20250321 143000 163859983 1628 1628 1628 1628 0
274 20250321 142900 163859983 1628 1628 1628 1628 0
275 20250321 142800 163859983 1628 1628 1628 1628 0
276 20250321 142700 163859983 1628 1628 1628 1627 1520
277 20250321 142600 161385474 1635 1636 1636 1629 1298
278 20250321 142500 159270774 1632 1632 1632 1632 2
279 20250321 142400 159267510 1636 1636 1636 1636 0
280 20250321 142300 159267510 1636 1636 1636 1636 0
281 20250321 142200 159267510 1636 1636 1636 1636 0
282 20250321 142100 159267510 1636 1636 1636 1636 0
283 20250321 142000 159267510 1636 1636 1636 1636 1
284 20250321 141900 159265874 1630 1630 1630 1630 0
285 20250321 141800 159265874 1630 1630 1630 1630 0
286 20250321 141700 159265874 1630 1630 1630 1630 0
287 20250321 141600 159265874 1630 1631 1631 1630 1009
288 20250321 141500 157621203 1630 1630 1630 1630 0
289 20250321 141400 157621203 1630 1630 1630 1630 0
290 20250321 141300 157621203 1630 1630 1630 1630 0
291 20250321 141200 157621203 1630 1630 1630 1630 0
292 20250321 141100 157621203 1630 1630 1630 1630 0
293 20250321 141000 157621203 1630 1630 1630 1630 0
294 20250321 140900 157621203 1630 1630 1630 1630 0
295 20250321 140800 157621203 1630 1630 1630 1630 0
296 20250321 140700 157621203 1630 1630 1630 1630 1236
297 20250321 140600 155606523 1636 1636 1636 1636 0
298 20250321 140500 155606523 1636 1636 1636 1636 0
299 20250321 140400 155606523 1636 1636 1636 1636 0
300 20250321 140300 155606523 1636 1636 1636 1636 0
301 20250321 140200 155606523 1636 1636 1636 1636 1
302 20250321 140100 155604887 1630 1630 1630 1630 0
303 20250321 140000 155604887 1630 1630 1630 1630 0
304 20250321 135900 155604887 1630 1630 1630 1630 0
305 20250321 135800 155604887 1630 1631 1631 1630 117
306 20250321 135700 155414061 1630 1630 1630 1630 0
307 20250321 135600 155414061 1630 1630 1630 1630 0
308 20250321 135500 155414061 1630 1630 1630 1630 0
309 20250321 135400 155414061 1630 1630 1630 1630 0
310 20250321 135300 155414061 1630 1631 1631 1630 210
311 20250321 135200 155071750 1636 1636 1636 1636 0
312 20250321 135100 155071750 1636 1636 1636 1636 0
313 20250321 135000 155071750 1636 1636 1636 1636 0
314 20250321 134900 155071750 1636 1636 1636 1636 0
315 20250321 134800 155071750 1636 1636 1636 1636 0
316 20250321 134700 155071750 1636 1636 1636 1636 330
317 20250321 134600 154531870 1640 1640 1640 1640 0
318 20250321 134500 154531870 1640 1640 1640 1640 0
319 20250321 134400 154531870 1640 1640 1640 1640 0
320 20250321 134300 154531870 1640 1640 1640 1640 0
321 20250321 134200 154531870 1640 1640 1640 1640 0
322 20250321 134100 154531870 1640 1640 1640 1640 0
323 20250321 134000 154531870 1640 1640 1640 1640 280
324 20250321 133900 154072670 1642 1642 1642 1642 0
325 20250321 133800 154072670 1642 1642 1642 1642 0
326 20250321 133700 154072670 1642 1642 1642 1642 1
327 20250321 133600 154071028 1637 1637 1637 1637 0
328 20250321 133500 154071028 1637 1642 1642 1637 135
329 20250321 133400 153850028 1638 1638 1638 1638 0
330 20250321 133300 153850028 1638 1638 1638 1638 1
331 20250321 133200 153848390 1643 1643 1643 1643 0
332 20250321 133100 153848390 1643 1643 1643 1643 0
333 20250321 133000 153848390 1643 1643 1643 1643 1
334 20250321 132900 153846747 1637 1637 1637 1637 0
335 20250321 132800 153846747 1637 1637 1637 1637 0
336 20250321 132700 153846747 1637 1637 1637 1637 0
337 20250321 132600 153846747 1637 1637 1637 1637 3
338 20250321 132500 153841836 1637 1637 1637 1637 0
339 20250321 132400 153841836 1637 1637 1637 1637 10
340 20250321 132300 153825466 1637 1637 1637 1637 300
341 20250321 132200 153334366 1642 1638 1642 1638 2290
342 20250321 132100 149576386 1639 1639 1639 1639 0
343 20250321 132000 149576386 1639 1639 1639 1639 300
344 20250321 131900 149084686 1640 1642 1642 1640 762
345 20250321 131800 147834543 1644 1644 1644 1644 0
346 20250321 131700 147834543 1644 1644 1644 1644 0
347 20250321 131600 147834543 1644 1644 1644 1644 0
348 20250321 131500 147834543 1644 1644 1644 1644 0
349 20250321 131400 147834543 1644 1644 1644 1644 46
350 20250321 131300 147758919 1641 1641 1641 1641 0
351 20250321 131200 147758919 1641 1641 1641 1641 0
352 20250321 131100 147758919 1641 1641 1641 1641 10
353 20250321 131000 147742509 1642 1642 1642 1642 0
354 20250321 130900 147742509 1642 1642 1642 1642 817
355 20250321 130800 146400995 1643 1643 1643 1643 0
356 20250321 130700 146400995 1643 1643 1643 1643 300
357 20250321 130600 145908095 1645 1645 1645 1645 0
358 20250321 130500 145908095 1645 1645 1645 1645 0
359 20250321 130400 145908095 1645 1645 1645 1645 0
360 20250321 130300 145908095 1645 1645 1645 1645 0
361 20250321 130200 145908095 1645 1645 1645 1645 0
362 20250321 130100 145908095 1645 1645 1645 1645 0
363 20250321 130000 145908095 1645 1645 1645 1645 0
364 20250321 125900 145908095 1645 1645 1645 1645 0
365 20250321 125800 145908095 1645 1645 1645 1645 0
366 20250321 125700 145908095 1645 1645 1645 1645 0
367 20250321 125600 145908095 1645 1645 1645 1645 0
368 20250321 125500 145908095 1645 1645 1645 1645 0
369 20250321 125400 145908095 1645 1645 1645 1645 10
370 20250321 125300 145891645 1645 1645 1645 1645 0
371 20250321 125200 145891645 1645 1645 1645 1645 0
372 20250321 125100 145891645 1645 1645 1645 1645 0
373 20250321 125000 145891645 1645 1645 1645 1645 0
374 20250321 124900 145891645 1645 1645 1645 1645 0
375 20250321 124800 145891645 1645 1645 1645 1645 0
376 20250321 124700 145891645 1645 1645 1645 1645 36
377 20250321 124600 145832425 1637 1638 1638 1637 1004
378 20250321 124500 144187877 1638 1638 1638 1638 1
379 20250321 124400 144186239 1640 1640 1640 1640 0
380 20250321 124300 144186239 1640 1640 1640 1640 0
381 20250321 124200 144186239 1640 1641 1641 1640 1000
382 20250321 124100 142546172 1640 1640 1640 1640 0
383 20250321 124000 142546172 1640 1640 1640 1640 0
384 20250321 123900 142546172 1640 1640 1640 1640 0
385 20250321 123800 142546172 1640 1640 1640 1640 0
386 20250321 123700 142546172 1640 1640 1640 1640 0
387 20250321 123600 142546172 1640 1641 1641 1640 210
388 20250321 123500 142201582 1642 1643 1643 1642 530
389 20250321 123400 141331126 1644 1644 1644 1644 0
390 20250321 123300 141331126 1644 1644 1644 1644 266
391 20250321 123200 140893822 1645 1645 1645 1645 0
392 20250321 123100 140893822 1645 1645 1645 1645 0
393 20250321 123000 140893822 1645 1645 1645 1645 63
394 20250321 122900 140790187 1645 1645 1645 1645 0
395 20250321 122800 140790187 1645 1645 1645 1645 100
396 20250321 122700 140625687 1646 1646 1646 1646 0
397 20250321 122600 140625687 1646 1646 1646 1646 0
398 20250321 122500 140625687 1646 1646 1646 1646 466
399 20250321 122400 139858651 1647 1647 1647 1647 0
400 20250321 122300 139858651 1647 1649 1649 1647 244
401 20250321 122200 139456781 1649 1649 1649 1649 0
402 20250321 122100 139456781 1649 1649 1649 1649 32
403 20250321 122000 139404013 1649 1649 1649 1649 0
404 20250321 121900 139404013 1649 1649 1649 1649 0
405 20250321 121800 139404013 1649 1649 1649 1649 57
406 20250321 121700 139310020 1650 1650 1650 1650 0
407 20250321 121600 139310020 1650 1650 1650 1650 0
408 20250321 121500 139310020 1650 1650 1650 1650 2
409 20250321 121400 139306720 1650 1650 1650 1650 0
410 20250321 121300 139306720 1650 1650 1650 1650 10
411 20250321 121200 139290220 1649 1649 1649 1649 0
412 20250321 121100 139290220 1649 1649 1649 1649 0
413 20250321 121000 139290220 1649 1649 1649 1649 0
414 20250321 120900 139290220 1649 1649 1649 1649 0
415 20250321 120800 139290220 1649 1649 1649 1649 139
416 20250321 120700 139061009 1649 1649 1649 1649 0
417 20250321 120600 139061009 1649 1640 1649 1640 18
418 20250321 120500 139031480 1650 1650 1650 1650 0
419 20250321 120400 139031480 1650 1650 1650 1650 863
420 20250321 120300 137607530 1650 1649 1650 1649 337
421 20250321 120200 137051485 1650 1650 1650 1650 0
422 20250321 120100 137051485 1650 1650 1650 1650 1
423 20250321 120000 137049835 1639 1648 1650 1639 2432
424 20250321 115900 133038767 1648 1648 1648 1648 0
425 20250321 115800 133038767 1648 1647 1648 1647 220
426 20250321 115700 132676420 1646 1646 1646 1646 100
427 20250321 115600 132511820 1646 1646 1646 1646 910
428 20250321 115500 131013960 1646 1646 1646 1646 0
429 20250321 115400 131013960 1646 1646 1646 1646 0
430 20250321 115300 131013960 1646 1646 1646 1646 0
431 20250321 115200 131013960 1646 1646 1646 1646 0
432 20250321 115100 131013960 1646 1645 1646 1645 120
433 20250321 115000 130816456 1635 1644 1645 1635 112
434 20250321 114900 130632376 1635 1635 1635 1635 0
435 20250321 114800 130632376 1635 1635 1635 1635 0
436 20250321 114700 130632376 1635 1635 1635 1635 0
437 20250321 114600 130632376 1635 1634 1635 1634 880
438 20250321 114500 129193826 1634 1634 1634 1632 1342
439 20250321 114400 127002472 1633 1633 1633 1633 400
440 20250321 114300 126349272 1633 1633 1633 1633 1
441 20250321 114200 126347639 1634 1634 1634 1634 0
442 20250321 114100 126347639 1634 1634 1634 1634 102
443 20250321 114000 126180971 1634 1634 1634 1634 1
444 20250321 113900 126179337 1634 1634 1634 1634 120
445 20250321 113800 125983257 1635 1635 1635 1635 0
446 20250321 113700 125983257 1635 1635 1635 1635 10
447 20250321 113600 125966907 1635 1635 1635 1635 0
448 20250321 113500 125966907 1635 1635 1635 1635 0
449 20250321 113400 125966907 1635 1633 1635 1633 394
450 20250321 113300 125323503 1632 1632 1632 1632 0
451 20250321 113200 125323503 1632 1632 1632 1632 0
452 20250321 113100 125323503 1632 1632 1632 1632 0
453 20250321 113000 125323503 1632 1632 1632 1632 3
454 20250321 112900 125318607 1633 1633 1633 1633 0
455 20250321 112800 125318607 1633 1633 1633 1633 0
456 20250321 112700 125318607 1633 1633 1633 1633 0
457 20250321 112600 125318607 1633 1629 1633 1629 64
458 20250321 112500 125214124 1632 1632 1632 1632 0
459 20250321 112400 125214124 1632 1632 1632 1632 0
460 20250321 112300 125214124 1632 1632 1632 1632 0
461 20250321 112200 125214124 1632 1632 1632 1632 48
462 20250321 112100 125135788 1630 1630 1630 1628 921
463 20250321 112000 123635060 1630 1630 1630 1630 0
464 20250321 111900 123635060 1630 1630 1630 1630 0
465 20250321 111800 123635060 1630 1630 1630 1630 0
466 20250321 111700 123635060 1630 1630 1630 1630 0
467 20250321 111600 123635060 1630 1630 1630 1630 0
468 20250321 111500 123635060 1630 1630 1630 1630 0
469 20250321 111400 123635060 1630 1630 1630 1630 0
470 20250321 111300 123635060 1630 1630 1630 1630 0
471 20250321 111200 123635060 1630 1630 1630 1630 0
472 20250321 111100 123635060 1630 1630 1630 1630 0
473 20250321 111000 123635060 1630 1630 1630 1630 0
474 20250321 110900 123635060 1630 1630 1630 1629 159
475 20250321 110800 123376047 1630 1632 1632 1630 1332
476 20250321 110700 121204816 1631 1631 1631 1631 1027
477 20250321 110600 119529779 1631 1631 1631 1631 1
478 20250321 110500 119528148 1631 1630 1631 1630 211
479 20250321 110400 119184217 1630 1630 1630 1630 1
480 20250321 110300 119182587 1631 1631 1631 1631 1
481 20250321 110200 119180956 1633 1633 1633 1633 6
482 20250321 110100 119171158 1628 1628 1628 1628 800
483 20250321 110000 117868758 1628 1627 1628 1627 999
484 20250321 105900 116242731 1627 1627 1627 1627 0
485 20250321 105800 116242731 1627 1627 1627 1627 1
486 20250321 105700 116241104 1626 1626 1626 1626 0
487 20250321 105600 116241104 1626 1626 1626 1626 0
488 20250321 105500 116241104 1626 1626 1626 1626 0
489 20250321 105400 116241104 1626 1626 1626 1626 0
490 20250321 105300 116241104 1626 1626 1626 1626 20
491 20250321 105200 116208584 1627 1627 1627 1627 0
492 20250321 105100 116208584 1627 1627 1627 1627 0
493 20250321 105000 116208584 1627 1627 1627 1627 0
494 20250321 104900 116208584 1627 1627 1627 1627 0
495 20250321 104800 116208584 1627 1627 1627 1627 0
496 20250321 104700 116208584 1627 1627 1627 1623 1417
497 20250321 104600 113908683 1624 1624 1624 1624 0
498 20250321 104500 113908683 1624 1624 1624 1624 0
499 20250321 104400 113908683 1624 1624 1624 1624 0
500 20250321 104300 113908683 1624 1624 1624 1624 0
501 20250321 104200 113908683 1624 1625 1625 1624 877
502 20250321 104100 112484164 1627 1627 1627 1627 0
503 20250321 104000 112484164 1627 1627 1627 1627 0
504 20250321 103900 112484164 1627 1627 1627 1627 55
505 20250321 103800 112394679 1627 1627 1627 1627 45
506 20250321 103700 112321464 1627 1627 1627 1627 0
507 20250321 103600 112321464 1627 1627 1627 1627 0
508 20250321 103500 112321464 1627 1625 1627 1625 369
509 20250321 103400 111721837 1627 1625 1627 1625 576
510 20250321 103300 110785303 1627 1627 1627 1627 1
511 20250321 103200 110783676 1627 1627 1627 1627 0
512 20250321 103100 110783676 1627 1627 1627 1627 1
513 20250321 103000 110782049 1626 1626 1626 1626 140
514 20250321 102900 110554409 1626 1626 1626 1626 1
515 20250321 102800 110552783 1625 1622 1625 1622 2333
516 20250321 102700 106761796 1624 1624 1624 1624 0
517 20250321 102600 106761796 1624 1624 1624 1624 0
518 20250321 102500 106761796 1624 1624 1624 1624 1
519 20250321 102400 106760172 1625 1625 1625 1625 1
520 20250321 102300 106758547 1624 1624 1624 1624 0
521 20250321 102200 106758547 1624 1624 1624 1624 41
522 20250321 102100 106691963 1621 1621 1621 1621 0
523 20250321 102000 106691963 1621 1621 1621 1621 45
524 20250321 101900 106619018 1626 1626 1626 1626 1
525 20250321 101800 106617392 1626 1623 1626 1623 102
526 20250321 101700 106451656 1623 1623 1623 1623 200
527 20250321 101600 106127056 1623 1623 1623 1623 1
528 20250321 101500 106125433 1623 1619 1623 1619 1624
529 20250321 101400 103495430 1619 1619 1619 1619 0
530 20250321 101300 103495430 1619 1618 1619 1618 100
531 20250321 101200 103333629 1618 1618 1618 1618 1
532 20250321 101100 103332011 1617 1617 1617 1617 10
533 20250321 101000 103315841 1612 1612 1612 1612 0
534 20250321 100900 103315841 1612 1612 1612 1612 0
535 20250321 100800 103315841 1612 1612 1612 1612 0
536 20250321 100700 103315841 1612 1612 1612 1612 0
537 20250321 100600 103315841 1612 1612 1612 1612 0
538 20250321 100500 103315841 1612 1613 1613 1611 1196
539 20250321 100400 101388063 1613 1614 1614 1613 555
540 20250321 100300 100492592 1613 1613 1613 1613 0
541 20250321 100200 100492592 1613 1613 1613 1613 0
542 20250321 100100 100492592 1613 1613 1613 1613 0
543 20250321 100000 100492592 1613 1613 1613 1613 360
544 20250321 095900 99911912 1613 1614 1614 1613 4397
545 20250321 095800 92815956 1614 1615 1615 1614 3605
546 20250321 095700 86997466 1615 1615 1615 1615 914
547 20250321 095600 85521356 1616 1616 1616 1616 1
548 20250321 095500 85519740 1615 1616 1616 1615 767
549 20250321 095400 84281000 1615 1615 1615 1615 5
550 20250321 095300 84272925 1616 1617 1617 1616 5133
551 20250321 095200 75975207 1618 1619 1619 1618 134
552 20250321 095100 75758394 1619 1619 1619 1619 307
553 20250321 095000 75261361 1620 1620 1620 1620 70
554 20250321 094900 75147961 1625 1623 1625 1623 98
555 20250321 094800 74988713 1623 1623 1623 1623 1
556 20250321 094700 74987090 1625 1625 1625 1625 2000
557 20250321 094600 71737090 1618 1619 1619 1618 520
558 20250321 094500 70895725 1625 1625 1625 1625 4
559 20250321 094400 70889225 1625 1619 1625 1619 81
560 20250321 094300 70758080 1618 1618 1618 1618 0
561 20250321 094200 70758080 1618 1618 1618 1618 303
562 20250321 094100 70267826 1619 1623 1623 1619 3959
563 20250321 094000 63857589 1623 1623 1623 1623 0
564 20250321 093900 63857589 1623 1623 1623 1623 0
565 20250321 093800 63857589 1623 1623 1624 1623 1873
566 20250321 093700 60817427 1623 1623 1623 1623 6
567 20250321 093600 60807689 1623 1623 1623 1623 177
568 20250321 093500 60520418 1623 1620 1623 1620 329
569 20250321 093400 59987300 1621 1623 1623 1621 45
570 20250321 093300 59914331 1623 1623 1623 1623 10
571 20250321 093200 59898101 1623 1623 1623 1623 676
572 20250321 093100 58800953 1620 1620 1620 1620 0
573 20250321 093000 58800953 1620 1624 1624 1620 332
574 20250321 092900 58262985 1624 1624 1624 1624 0
575 20250321 092800 58262985 1624 1622 1624 1622 500
576 20250321 092700 57451097 1616 1616 1616 1615 255
577 20250321 092600 57039116 1615 1616 1616 1615 918
578 20250321 092500 55556326 1616 1617 1617 1616 1232
579 20250321 092400 53565353 1616 1620 1620 1616 1369
580 20250321 092300 51352368 1620 1615 1620 1615 604
581 20250321 092200 50374574 1615 1618 1618 1615 1988
582 20250321 092100 47160683 1620 1621 1621 1619 857
583 20250321 092000 45772398 1620 1624 1624 1620 4104
584 20250321 091900 39122894 1621 1627 1627 1621 5972
585 20250321 091800 29420835 1637 1630 1637 1627 1533
586 20250321 091700 26925041 1630 1625 1630 1624 3933
587 20250321 091600 20533911 1624 1629 1629 1624 783
588 20250321 091500 19260395 1629 1637 1637 1629 170
589 20250321 091400 18982185 1637 1641 1641 1623 9287
590 20250321 091300 3843502 1642 1642 1642 1642 0
591 20250321 091200 3843502 1642 1642 1642 1642 1
592 20250321 091100 3841860 1655 1655 1655 1655 1
593 20250321 091000 3840205 1639 1639 1639 1639 0
594 20250321 090900 3840205 1639 1639 1639 1639 0
595 20250321 090800 3840205 1639 1640 1640 1639 150
596 20250321 090700 3594255 1639 1639 1639 1639 0
597 20250321 090600 3594255 1639 1655 1656 1639 297
598 20250321 090500 3103378 1656 1656 1656 1656 31
599 20250321 090400 3052042 1639 1641 1641 1639 271
600 20250321 090300 2607454 1642 1658 1658 1642 1289
601 20250321 090200 489110 1658 1658 1658 1658 20
602 20250321 090100 455950 1659 1647 1659 1647 110
603 20250321 090000 274660 1648 1642 1648 1642 167

1
014190/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250319,105240,35399906,174698400,58763843960,0.30
20250318,107766,35399906,182663370,60002840670,0.30
20250317,107766,35399906,179430390,58940843490,0.30
20250314,108887,35399906,180861307,58799243866,0.31
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250319 105240 35399906 174698400 58763843960 0.30
3 20250318 107766 35399906 182663370 60002840670 0.30
4 20250317 107766 35399906 179430390 58940843490 0.30
5 20250314 108887 35399906 180861307 58799243866 0.31