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
014580/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,190100,454689021,4415,4415,4415,4415,1339
20250321,190000,454689021,4415,4415,4415,4415,0
20250321,185900,454689021,4415,4415,4415,4415,0
20250321,185800,454689021,4415,4415,4415,4415,0
20250321,185700,454689021,4415,4415,4415,4415,0
20250321,185600,454689021,4415,4415,4415,4415,0
20250321,185500,454689021,4415,4415,4415,4415,0
20250321,185400,454689021,4415,4415,4415,4415,0
20250321,185300,454689021,4415,4415,4415,4415,0
20250321,185200,454689021,4415,4415,4415,4415,0
20250321,185100,454689021,4415,4415,4415,4415,0
20250321,185000,454689021,4415,4415,4415,4415,0
20250321,184900,454689021,4415,4415,4415,4415,0
20250321,184800,454689021,4415,4415,4415,4415,0
20250321,184700,454689021,4415,4415,4415,4415,0
20250321,184600,454689021,4415,4415,4415,4415,0
20250321,184500,454689021,4415,4415,4415,4415,0
20250321,184400,454689021,4415,4415,4415,4415,0
20250321,184300,454689021,4415,4415,4415,4415,0
20250321,184200,454689021,4415,4415,4415,4415,0
20250321,184100,454689021,4415,4415,4415,4415,0
20250321,184000,454689021,4415,4415,4415,4415,0
20250321,183900,454689021,4415,4415,4415,4415,0
20250321,183800,454689021,4415,4415,4415,4415,0
20250321,183700,454689021,4415,4415,4415,4415,0
20250321,183600,454689021,4415,4415,4415,4415,0
20250321,183500,454689021,4415,4415,4415,4415,0
20250321,183400,454689021,4415,4415,4415,4415,0
20250321,183300,454689021,4415,4415,4415,4415,0
20250321,183200,454689021,4415,4415,4415,4415,0
20250321,183100,454689021,4415,4415,4415,4415,1339
20250321,183000,454689021,4415,4415,4415,4415,0
20250321,182900,454689021,4415,4415,4415,4415,0
20250321,182800,454689021,4415,4415,4415,4415,0
20250321,182700,454689021,4415,4415,4415,4415,0
20250321,182600,454689021,4415,4415,4415,4415,0
20250321,182500,454689021,4415,4415,4415,4415,0
20250321,182400,454689021,4415,4415,4415,4415,0
20250321,182300,454689021,4415,4415,4415,4415,0
20250321,182200,454689021,4415,4415,4415,4415,0
20250321,182100,454689021,4415,4415,4415,4415,0
20250321,182000,454689021,4415,4415,4415,4415,0
20250321,181900,454689021,4415,4415,4415,4415,0
20250321,181800,454689021,4415,4415,4415,4415,0
20250321,181700,454689021,4415,4415,4415,4415,0
20250321,181600,454689021,4415,4415,4415,4415,0
20250321,181500,454689021,4415,4415,4415,4415,0
20250321,181400,454689021,4415,4415,4415,4415,0
20250321,181300,454689021,4415,4415,4415,4415,0
20250321,181200,454689021,4415,4415,4415,4415,0
20250321,181100,454689021,4415,4415,4415,4415,0
20250321,181000,454689021,4415,4415,4415,4415,0
20250321,180900,454689021,4415,4415,4415,4415,0
20250321,180800,454689021,4415,4415,4415,4415,0
20250321,180700,454689021,4415,4415,4415,4415,0
20250321,180600,454689021,4415,4415,4415,4415,0
20250321,180500,454689021,4415,4415,4415,4415,0
20250321,180400,454689021,4415,4415,4415,4415,0
20250321,180300,454689021,4415,4415,4415,4415,0
20250321,180200,454689021,4415,4415,4415,4415,0
20250321,180100,454689021,4415,4415,4415,4415,1339
20250321,180000,454689021,4415,4415,4415,4415,0
20250321,175900,454689021,4415,4415,4415,4415,0
20250321,175800,454689021,4415,4415,4415,4415,0
20250321,175700,454689021,4415,4415,4415,4415,0
20250321,175600,454689021,4415,4415,4415,4415,0
20250321,175500,454689021,4415,4415,4415,4415,0
20250321,175400,454689021,4415,4415,4415,4415,0
20250321,175300,454689021,4415,4415,4415,4415,0
20250321,175200,454689021,4415,4415,4415,4415,0
20250321,175100,454689021,4415,4415,4415,4415,0
20250321,175000,454689021,4415,4415,4415,4415,0
20250321,174900,454689021,4415,4415,4415,4415,0
20250321,174800,454689021,4415,4415,4415,4415,0
20250321,174700,454689021,4415,4415,4415,4415,0
20250321,174600,454689021,4415,4415,4415,4415,0
20250321,174500,454689021,4415,4415,4415,4415,0
20250321,174400,454689021,4415,4415,4415,4415,0
20250321,174300,454689021,4415,4415,4415,4415,0
20250321,174200,454689021,4415,4415,4415,4415,0
20250321,174100,454689021,4415,4415,4415,4415,0
20250321,174000,454689021,4415,4415,4415,4415,0
20250321,173900,454689021,4415,4415,4415,4415,0
20250321,173800,454689021,4415,4415,4415,4415,0
20250321,173700,454689021,4415,4415,4415,4415,0
20250321,173600,454689021,4415,4415,4415,4415,0
20250321,173500,454689021,4415,4415,4415,4415,0
20250321,173400,454689021,4415,4415,4415,4415,0
20250321,173300,454689021,4415,4415,4415,4415,0
20250321,173200,454689021,4415,4415,4415,4415,0
20250321,173100,454689021,4415,4415,4415,4415,1339
20250321,173000,454689021,4415,4415,4415,4415,0
20250321,172900,454689021,4415,4415,4415,4415,0
20250321,172800,454689021,4415,4415,4415,4415,0
20250321,172700,454689021,4415,4415,4415,4415,0
20250321,172600,454689021,4415,4415,4415,4415,0
20250321,172500,454689021,4415,4415,4415,4415,0
20250321,172400,454689021,4415,4415,4415,4415,0
20250321,172300,454689021,4415,4415,4415,4415,0
20250321,172200,454689021,4415,4415,4415,4415,0
20250321,172100,454689021,4415,4415,4415,4415,0
20250321,172000,454689021,4415,4415,4415,4415,0
20250321,171900,454689021,4415,4415,4415,4415,0
20250321,171800,454689021,4415,4415,4415,4415,0
20250321,171700,454689021,4415,4415,4415,4415,0
20250321,171600,454689021,4415,4415,4415,4415,0
20250321,171500,454689021,4415,4415,4415,4415,0
20250321,171400,454689021,4415,4415,4415,4415,0
20250321,171300,454689021,4415,4415,4415,4415,0
20250321,171200,454689021,4415,4415,4415,4415,0
20250321,171100,454689021,4415,4415,4415,4415,0
20250321,171000,454689021,4415,4415,4415,4415,0
20250321,170900,454689021,4415,4415,4415,4415,0
20250321,170800,454689021,4415,4415,4415,4415,0
20250321,170700,454689021,4415,4415,4415,4415,0
20250321,170600,454689021,4415,4415,4415,4415,0
20250321,170500,454689021,4415,4415,4415,4415,0
20250321,170400,454689021,4415,4415,4415,4415,0
20250321,170300,454689021,4415,4415,4415,4415,0
20250321,170200,454689021,4415,4415,4415,4415,0
20250321,170100,454689021,4415,4415,4415,4415,1339
20250321,170000,454689021,4415,4415,4415,4415,0
20250321,165900,454689021,4415,4415,4415,4415,0
20250321,165800,454689021,4415,4415,4415,4415,0
20250321,165700,454689021,4415,4415,4415,4415,0
20250321,165600,454689021,4415,4415,4415,4415,0
20250321,165500,454689021,4415,4415,4415,4415,0
20250321,165400,454689021,4415,4415,4415,4415,0
20250321,165300,454689021,4415,4415,4415,4415,0
20250321,165200,454689021,4415,4415,4415,4415,0
20250321,165100,454689021,4415,4415,4415,4415,0
20250321,165000,454689021,4415,4415,4415,4415,0
20250321,164900,454689021,4415,4415,4415,4415,0
20250321,164800,454689021,4415,4415,4415,4415,0
20250321,164700,454689021,4415,4415,4415,4415,0
20250321,164600,454689021,4415,4415,4415,4415,0
20250321,164500,454689021,4415,4415,4415,4415,0
20250321,164400,454689021,4415,4415,4415,4415,0
20250321,164300,454689021,4415,4415,4415,4415,0
20250321,164200,454689021,4415,4415,4415,4415,0
20250321,164100,454689021,4415,4415,4415,4415,0
20250321,164000,454689021,4415,4415,4415,4415,0
20250321,163900,454689021,4415,4415,4415,4415,0
20250321,163800,454689021,4415,4415,4415,4415,0
20250321,163700,454689021,4415,4415,4415,4415,0
20250321,163600,454689021,4415,4415,4415,4415,0
20250321,163500,454689021,4415,4415,4415,4415,0
20250321,163400,454689021,4415,4415,4415,4415,0
20250321,163300,454689021,4415,4415,4415,4415,0
20250321,163200,454689021,4415,4415,4415,4415,0
20250321,163100,454689021,4415,4415,4415,4415,1339
20250321,163000,454689021,4415,4415,4415,4415,0
20250321,162900,454689021,4415,4415,4415,4415,0
20250321,162800,454689021,4415,4415,4415,4415,0
20250321,162700,454689021,4415,4415,4415,4415,0
20250321,162600,454689021,4415,4415,4415,4415,0
20250321,162500,454689021,4415,4415,4415,4415,0
20250321,162400,454689021,4415,4415,4415,4415,0
20250321,162300,454689021,4415,4415,4415,4415,0
20250321,162200,454689021,4415,4415,4415,4415,0
20250321,162100,454689021,4415,4415,4415,4415,0
20250321,162000,454689021,4415,4415,4415,4415,0
20250321,161900,454689021,4415,4415,4415,4415,0
20250321,161800,454689021,4415,4415,4415,4415,0
20250321,161700,454689021,4415,4415,4415,4415,0
20250321,161600,454689021,4415,4415,4415,4415,0
20250321,161500,454689021,4415,4415,4415,4415,0
20250321,161400,454689021,4415,4415,4415,4415,0
20250321,161300,454689021,4415,4415,4415,4415,0
20250321,161200,454689021,4415,4415,4415,4415,0
20250321,161100,454689021,4415,4415,4415,4415,0
20250321,161000,454689021,4415,4415,4415,4415,0
20250321,160900,454689021,4415,4415,4415,4415,0
20250321,160800,454689021,4415,4415,4415,4415,0
20250321,160700,454689021,4415,4415,4415,4415,0
20250321,160600,454689021,4415,4415,4415,4415,0
20250321,160500,454689021,4415,4415,4415,4415,0
20250321,160400,454689021,4415,4415,4415,4415,0
20250321,160300,454689021,4415,4415,4415,4415,0
20250321,160200,454689021,4415,4415,4415,4415,0
20250321,160100,454689021,4415,4415,4415,4415,1339
20250321,160000,454689021,4415,4415,4415,4415,0
20250321,155900,454689021,4415,4415,4415,4415,0
20250321,155800,454689021,4415,4415,4415,4415,0
20250321,155700,454689021,4415,4415,4415,4415,0
20250321,155600,454689021,4415,4415,4415,4415,0
20250321,155500,454689021,4415,4415,4415,4415,0
20250321,155400,454689021,4415,4415,4415,4415,0
20250321,155300,454689021,4415,4415,4415,4415,0
20250321,155200,454689021,4415,4415,4415,4415,0
20250321,155100,454689021,4415,4415,4415,4415,0
20250321,155000,454689021,4415,4415,4415,4415,0
20250321,154900,454689021,4415,4415,4415,4415,0
20250321,154800,454689021,4415,4415,4415,4415,0
20250321,154700,454689021,4415,4415,4415,4415,0
20250321,154600,454689021,4415,4415,4415,4415,0
20250321,154500,454689021,4415,4415,4415,4415,0
20250321,154400,454689021,4415,4415,4415,4415,0
20250321,154300,454689021,4415,4415,4415,4415,0
20250321,154200,454689021,4415,4415,4415,4415,0
20250321,154100,454689021,4415,4415,4415,4415,0
20250321,154000,454689021,4415,4415,4415,4415,0
20250321,153900,454689021,4415,4415,4415,4415,0
20250321,153800,454689021,4415,4415,4415,4415,0
20250321,153700,454689021,4415,4415,4415,4415,0
20250321,153600,454689021,4415,4415,4415,4415,0
20250321,153500,454689021,4415,4415,4415,4415,0
20250321,153400,454689021,4415,4415,4415,4415,0
20250321,153300,454689021,4415,4415,4415,4415,0
20250321,153200,454689021,4415,4415,4415,4415,0
20250321,153100,454689021,4415,4415,4415,4415,1339
20250321,153000,454689021,4415,4415,4415,4415,1339
20250321,152900,448777336,4435,4435,4435,4435,0
20250321,152800,448777336,4435,4435,4435,4435,0
20250321,152700,448777336,4435,4435,4435,4435,0
20250321,152600,448777336,4435,4435,4435,4435,0
20250321,152500,448777336,4435,4435,4435,4435,0
20250321,152400,448777336,4435,4435,4435,4435,0
20250321,152300,448777336,4435,4435,4435,4435,0
20250321,152200,448777336,4435,4435,4435,4435,0
20250321,152100,448777336,4435,4435,4435,4435,0
20250321,152000,448777336,4435,4435,4435,4435,0
20250321,151900,448777336,4435,4435,4435,4435,23
20250321,151800,448675331,4435,4435,4435,4435,5
20250321,151700,448653156,4430,4430,4430,4430,600
20250321,151600,445995156,4430,4430,4430,4430,0
20250321,151500,445995156,4430,4420,4430,4420,1001
20250321,151400,441562911,4420,4420,4420,4420,10
20250321,151300,441518711,4420,4420,4420,4420,77
20250321,151200,441178371,4425,4425,4425,4425,71
20250321,151100,440864196,4425,4425,4425,4425,50
20250321,151000,440642946,4425,4420,4425,4420,26
20250321,150900,440528021,4415,4415,4415,4415,0
20250321,150800,440528021,4415,4415,4415,4415,40
20250321,150700,440351421,4415,4415,4415,4415,0
20250321,150600,440351421,4415,4420,4420,4415,205
20250321,150500,439446296,4415,4415,4415,4415,223
20250321,150400,438461751,4415,4415,4415,4415,0
20250321,150300,438461751,4415,4415,4415,4415,0
20250321,150200,438461751,4415,4415,4415,4415,0
20250321,150100,438461751,4415,4415,4415,4415,0
20250321,150000,438461751,4415,4415,4415,4415,0
20250321,145900,438461751,4415,4415,4415,4415,40
20250321,145800,438285151,4415,4415,4415,4415,30
20250321,145700,438152701,4420,4420,4420,4420,0
20250321,145600,438152701,4420,4420,4420,4420,2
20250321,145500,438143861,4415,4415,4415,4415,0
20250321,145400,438143861,4415,4415,4415,4415,0
20250321,145300,438143861,4415,4415,4415,4415,0
20250321,145200,438143861,4415,4415,4415,4415,276
20250321,145100,436925321,4415,4415,4415,4415,0
20250321,145000,436925321,4415,4415,4415,4415,0
20250321,144900,436925321,4415,4415,4415,4415,0
20250321,144800,436925321,4415,4415,4415,4415,0
20250321,144700,436925321,4415,4415,4415,4415,120
20250321,144600,436395521,4415,4415,4415,4415,125
20250321,144500,435843646,4415,4415,4415,4415,0
20250321,144400,435843646,4415,4415,4415,4415,0
20250321,144300,435843646,4415,4415,4415,4415,3
20250321,144200,435830401,4410,4410,4410,4410,261
20250321,144100,434679391,4410,4410,4410,4410,1
20250321,144000,434674981,4415,4415,4415,4415,0
20250321,143900,434674981,4415,4410,4415,4410,334
20250321,143800,433200526,4390,4390,4390,4390,120
20250321,143700,432673726,4400,4400,4400,4380,10472
20250321,143600,386731341,4400,4400,4400,4400,1000
20250321,143500,382331341,4400,4405,4405,4400,4071
20250321,143400,364414931,4405,4420,4420,4405,2000
20250321,143300,355602191,4420,4425,4425,4420,60
20250321,143200,355336716,4425,4425,4425,4425,0
20250321,143100,355336716,4425,4425,4425,4425,10
20250321,143000,355292466,4425,4425,4425,4425,0
20250321,142900,355292466,4425,4425,4425,4425,0
20250321,142800,355292466,4425,4425,4425,4425,210
20250321,142700,354363216,4405,4405,4405,4405,0
20250321,142600,354363216,4405,4415,4415,4405,10000
20250321,142500,310292491,4410,4430,4430,4410,10000
20250321,142400,266138781,4440,4440,4440,4440,0
20250321,142300,266138781,4440,4440,4440,4440,0
20250321,142200,266138781,4440,4440,4440,4440,50
20250321,142100,265916781,4440,4440,4440,4440,1
20250321,142000,265912341,4440,4440,4440,4440,0
20250321,141900,265912341,4440,4440,4440,4440,0
20250321,141800,265912341,4440,4440,4440,4440,0
20250321,141700,265912341,4440,4440,4440,4440,0
20250321,141600,265912341,4440,4440,4440,4440,0
20250321,141500,265912341,4440,4440,4440,4440,1
20250321,141400,265907901,4420,4420,4420,4420,0
20250321,141300,265907901,4420,4425,4425,4420,1574
20250321,141200,258950071,4440,4440,4440,4440,0
20250321,141100,258950071,4440,4440,4440,4440,0
20250321,141000,258950071,4440,4440,4440,4440,0
20250321,140900,258950071,4440,4440,4440,4440,100
20250321,140800,258506071,4425,4425,4425,4425,0
20250321,140700,258506071,4425,4425,4425,4425,300
20250321,140600,257178571,4440,4440,4440,4440,0
20250321,140500,257178571,4440,4440,4440,4440,0
20250321,140400,257178571,4440,4440,4440,4440,1
20250321,140300,257174131,4440,4440,4440,4440,112
20250321,140200,256676851,4425,4425,4425,4425,4
20250321,140100,256659151,4425,4435,4435,4425,200
20250321,140000,255773611,4445,4445,4445,4445,0
20250321,135900,255773611,4445,4445,4445,4445,0
20250321,135800,255773611,4445,4445,4445,4445,21
20250321,135700,255680266,4440,4440,4440,4440,0
20250321,135600,255680266,4440,4440,4440,4440,0
20250321,135500,255680266,4440,4440,4440,4440,0
20250321,135400,255680266,4440,4440,4440,4440,1026
20250321,135300,251124826,4440,4440,4440,4440,0
20250321,135200,251124826,4440,4440,4440,4440,0
20250321,135100,251124826,4440,4440,4440,4440,0
20250321,135000,251124826,4440,4440,4440,4440,100
20250321,134900,250680826,4445,4445,4445,4445,0
20250321,134800,250680826,4445,4445,4445,4445,0
20250321,134700,250680826,4445,4445,4445,4445,4
20250321,134600,250663046,4440,4440,4440,4440,148
20250321,134500,250005926,4440,4440,4440,4440,0
20250321,134400,250005926,4440,4435,4440,4435,27
20250321,134300,249886051,4440,4440,4440,4440,0
20250321,134200,249886051,4440,4440,4440,4440,0
20250321,134100,249886051,4440,4440,4440,4440,0
20250321,134000,249886051,4440,4440,4440,4440,0
20250321,133900,249886051,4440,4440,4440,4440,0
20250321,133800,249886051,4440,4440,4440,4440,0
20250321,133700,249886051,4440,4440,4440,4440,1
20250321,133600,249881611,4420,4420,4420,4420,0
20250321,133500,249881611,4420,4430,4430,4420,400
20250321,133400,248113321,4445,4445,4445,4445,0
20250321,133300,248113321,4445,4445,4445,4445,0
20250321,133200,248113321,4445,4425,4445,4425,302
20250321,133100,246776936,4425,4425,4425,4425,0
20250321,133000,246776936,4425,4425,4425,4425,0
20250321,132900,246776936,4425,4425,4425,4425,0
20250321,132800,246776936,4425,4435,4435,4425,1000
20250321,132700,242350006,4435,4435,4435,4435,0
20250321,132600,242350006,4435,4435,4435,4435,0
20250321,132500,242350006,4435,4435,4435,4435,0
20250321,132400,242350006,4435,4435,4435,4435,0
20250321,132300,242350006,4435,4440,4440,4435,700
20250321,132200,239244891,4445,4445,4445,4445,380
20250321,132100,237555791,4445,4445,4445,4445,0
20250321,132000,237555791,4445,4445,4445,4445,0
20250321,131900,237555791,4445,4445,4445,4445,0
20250321,131800,237555791,4445,4445,4445,4445,0
20250321,131700,237555791,4445,4445,4445,4445,0
20250321,131600,237555791,4445,4445,4445,4445,0
20250321,131500,237555791,4445,4445,4445,4445,0
20250321,131400,237555791,4445,4445,4445,4445,2
20250321,131300,237546901,4445,4445,4445,4445,0
20250321,131200,237546901,4445,4445,4445,4445,0
20250321,131100,237546901,4445,4445,4445,4445,0
20250321,131000,237546901,4445,4445,4445,4445,0
20250321,130900,237546901,4445,4445,4445,4445,0
20250321,130800,237546901,4445,4445,4445,4445,0
20250321,130700,237546901,4445,4445,4445,4445,5
20250321,130600,237524676,4440,4440,4440,4440,0
20250321,130500,237524676,4440,4440,4440,4440,110
20250321,130400,237036276,4445,4445,4445,4445,0
20250321,130300,237036276,4445,4445,4445,4445,2
20250321,130200,237027386,4445,4445,4445,4445,0
20250321,130100,237027386,4445,4445,4445,4445,0
20250321,130000,237027386,4445,4445,4445,4445,0
20250321,125900,237027386,4445,4445,4445,4445,1
20250321,125800,237022941,4435,4435,4435,4435,37
20250321,125700,236858846,4450,4450,4450,4450,1
20250321,125600,236854396,4440,4440,4440,4440,0
20250321,125500,236854396,4440,4440,4440,4440,259
20250321,125400,235704436,4435,4435,4435,4435,12
20250321,125300,235651216,4450,4450,4450,4450,0
20250321,125200,235651216,4450,4450,4450,4450,0
20250321,125100,235651216,4450,4450,4450,4450,0
20250321,125000,235651216,4450,4450,4450,4450,20
20250321,124900,235562216,4455,4455,4455,4455,0
20250321,124800,235562216,4455,4455,4455,4455,0
20250321,124700,235562216,4455,4455,4455,4455,1
20250321,124600,235557761,4455,4455,4455,4455,0
20250321,124500,235557761,4455,4455,4455,4455,0
20250321,124400,235557761,4455,4455,4455,4455,0
20250321,124300,235557761,4455,4455,4455,4455,0
20250321,124200,235557761,4455,4455,4455,4455,0
20250321,124100,235557761,4455,4455,4455,4455,0
20250321,124000,235557761,4455,4445,4455,4445,2386
20250321,123900,224950741,4435,4435,4435,4435,0
20250321,123800,224950741,4435,4445,4445,4435,500
20250321,123700,222733021,4445,4445,4445,4445,0
20250321,123600,222733021,4445,4445,4445,4445,0
20250321,123500,222733021,4445,4445,4445,4445,0
20250321,123400,222733021,4445,4445,4445,4445,0
20250321,123300,222733021,4445,4445,4445,4445,0
20250321,123200,222733021,4445,4445,4445,4445,100
20250321,123100,222288521,4445,4445,4450,4445,74
20250321,123000,221959586,4445,4445,4445,4445,0
20250321,122900,221959586,4445,4445,4445,4445,0
20250321,122800,221959586,4445,4445,4445,4445,0
20250321,122700,221959586,4445,4440,4445,4440,111
20250321,122600,221466376,4440,4440,4440,4440,0
20250321,122500,221466376,4440,4440,4440,4440,0
20250321,122400,221466376,4440,4440,4440,4440,74
20250321,122300,221137816,4435,4435,4435,4435,0
20250321,122200,221137816,4435,4435,4435,4435,0
20250321,122100,221137816,4435,4435,4435,4435,0
20250321,122000,221137816,4435,4445,4445,4430,2204
20250321,121900,211369366,4450,4450,4450,4450,2
20250321,121800,211360466,4450,4450,4450,4450,68
20250321,121700,211057866,4450,4450,4450,4450,22
20250321,121600,210959966,4460,4460,4460,4460,0
20250321,121500,210959966,4460,4460,4460,4460,0
20250321,121400,210959966,4460,4460,4460,4460,0
20250321,121300,210959966,4460,4460,4460,4460,0
20250321,121200,210959966,4460,4455,4460,4455,100
20250321,121100,210514151,4460,4460,4460,4460,0
20250321,121000,210514151,4460,4460,4460,4460,0
20250321,120900,210514151,4460,4460,4460,4460,0
20250321,120800,210514151,4460,4460,4460,4460,0
20250321,120700,210514151,4460,4435,4460,4435,22
20250321,120600,210416341,4455,4455,4455,4455,0
20250321,120500,210416341,4455,4455,4455,4455,1
20250321,120400,210411886,4470,4470,4470,4470,0
20250321,120300,210411886,4470,4470,4470,4470,0
20250321,120200,210411886,4470,4470,4470,4470,2
20250321,120100,210402946,4465,4455,4465,4455,1472
20250321,120000,203836806,4450,4450,4450,4450,0
20250321,115900,203836806,4450,4450,4450,4450,700
20250321,115800,200721806,4455,4455,4455,4455,0
20250321,115700,200721806,4455,4455,4455,4455,0
20250321,115600,200721806,4455,4455,4455,4455,0
20250321,115500,200721806,4455,4455,4455,4455,1
20250321,115400,200717351,4450,4450,4450,4450,262
20250321,115300,199551451,4450,4445,4450,4445,489
20250321,115200,197376631,4440,4435,4440,4435,101
20250321,115100,196928381,4430,4415,4435,4415,66
20250321,115000,196636341,4435,4435,4435,4435,0
20250321,114900,196636341,4435,4435,4435,4435,38
20250321,114800,196467811,4435,4435,4435,4435,0
20250321,114700,196467811,4435,4435,4435,4435,76
20250321,114600,196130751,4430,4430,4430,4430,38
20250321,114500,195962411,4415,4430,4430,4415,1349
20250321,114400,190005376,4430,4430,4430,4430,68
20250321,114300,189704136,4440,4440,4440,4440,0
20250321,114200,189704136,4440,4440,4440,4440,0
20250321,114100,189704136,4440,4440,4440,4440,3
20250321,114000,189690816,4440,4440,4440,4440,0
20250321,113900,189690816,4440,4440,4440,4440,43
20250321,113800,189499896,4435,4435,4435,4435,0
20250321,113700,189499896,4435,4435,4435,4435,0
20250321,113600,189499896,4435,4435,4435,4435,0
20250321,113500,189499896,4435,4435,4435,4435,0
20250321,113400,189499896,4435,4435,4435,4435,0
20250321,113300,189499896,4435,4435,4435,4435,0
20250321,113200,189499896,4435,4435,4435,4435,0
20250321,113100,189499896,4435,4435,4435,4435,20
20250321,113000,189411196,4440,4440,4440,4440,0
20250321,112900,189411196,4440,4440,4440,4440,0
20250321,112800,189411196,4440,4435,4440,4435,256
20250321,112700,188275631,4425,4425,4425,4425,0
20250321,112600,188275631,4425,4425,4425,4425,0
20250321,112500,188275631,4425,4425,4425,4425,9
20250321,112400,188235806,4435,4435,4435,4435,0
20250321,112300,188235806,4435,4435,4435,4435,0
20250321,112200,188235806,4435,4435,4435,4435,1
20250321,112100,188231371,4415,4415,4415,4415,294
20250321,112000,186933361,4420,4420,4420,4420,200
20250321,111900,186049361,4430,4430,4430,4430,77
20250321,111800,185708251,4430,4430,4430,4430,0
20250321,111700,185708251,4430,4430,4430,4430,0
20250321,111600,185708251,4430,4430,4430,4430,0
20250321,111500,185708251,4430,4430,4430,4430,0
20250321,111400,185708251,4430,4430,4430,4430,0
20250321,111300,185708251,4430,4430,4430,4430,164
20250321,111200,184981731,4425,4425,4425,4425,76
20250321,111100,184645431,4420,4420,4420,4420,38
20250321,111000,184477471,4420,4420,4420,4420,0
20250321,110900,184477471,4420,4420,4420,4420,76
20250321,110800,184141551,4425,4425,4425,4425,0
20250321,110700,184141551,4425,4425,4425,4425,0
20250321,110600,184141551,4425,4425,4425,4425,0
20250321,110500,184141551,4425,4425,4425,4425,63
20250321,110400,183862776,4430,4430,4430,4430,0
20250321,110300,183862776,4430,4430,4430,4430,1
20250321,110200,183858346,4420,4425,4425,4420,239
20250321,110100,182800826,4425,4430,4430,4425,204
20250321,110000,181897776,4440,4440,4440,4440,0
20250321,105900,181897776,4440,4440,4440,4440,0
20250321,105800,181897776,4440,4440,4440,4440,0
20250321,105700,181897776,4440,4440,4440,4440,0
20250321,105600,181897776,4440,4440,4440,4440,0
20250321,105500,181897776,4440,4440,4440,4440,0
20250321,105400,181897776,4440,4440,4440,4440,1
20250321,105300,181893336,4440,4440,4440,4440,400
20250321,105200,180117336,4435,4435,4435,4435,0
20250321,105100,180117336,4435,4435,4435,4435,0
20250321,105000,180117336,4435,4435,4435,4435,0
20250321,104900,180117336,4435,4435,4435,4435,0
20250321,104800,180117336,4435,4430,4435,4425,103
20250321,104700,179661516,4440,4435,4440,4435,399
20250321,104600,177891941,4435,4435,4435,4435,1
20250321,104500,177887506,4430,4425,4430,4425,352
20250321,104400,176328601,4420,4420,4420,4420,97
20250321,104300,175899861,4415,4415,4415,4415,135
20250321,104200,175303836,4415,4415,4415,4415,0
20250321,104100,175303836,4415,4415,4415,4415,0
20250321,104000,175303836,4415,4415,4420,4415,190
20250321,103900,174464976,4420,4420,4420,4420,77
20250321,103800,174124636,4420,4420,4420,4420,38
20250321,103700,173956676,4420,4420,4420,4420,0
20250321,103600,173956676,4420,4420,4420,4420,2
20250321,103500,173947836,4420,4420,4420,4420,100
20250321,103400,173505836,4420,4420,4420,4420,0
20250321,103300,173505836,4420,4420,4420,4415,128
20250321,103200,172940576,4420,4420,4420,4420,0
20250321,103100,172940576,4420,4420,4420,4420,49
20250321,103000,172723996,4420,4420,4420,4420,0
20250321,102900,172723996,4420,4420,4420,4420,0
20250321,102800,172723996,4420,4420,4420,4420,2
20250321,102700,172715156,4420,4420,4420,4420,1
20250321,102600,172710736,4425,4425,4425,4425,0
20250321,102500,172710736,4425,4425,4425,4425,3
20250321,102400,172697461,4420,4420,4420,4420,0
20250321,102300,172697461,4420,4420,4420,4420,0
20250321,102200,172697461,4420,4420,4420,4420,1
20250321,102100,172693041,4430,4430,4430,4430,9
20250321,102000,172653171,4430,4420,4430,4420,214
20250321,101900,171707281,4415,4415,4415,4415,0
20250321,101800,171707281,4415,4410,4415,4410,110
20250321,101700,171222131,4420,4415,4420,4410,701
20250321,101600,168130581,4415,4415,4415,4415,0
20250321,101500,168130581,4415,4415,4415,4415,0
20250321,101400,168130581,4415,4415,4415,4415,74
20250321,101300,167803871,4410,4410,4410,4410,0
20250321,101200,167803871,4410,4410,4410,4410,1
20250321,101100,167799461,4415,4415,4415,4415,21
20250321,101000,167706746,4415,4410,4415,4410,2
20250321,100900,167697921,4410,4410,4410,4410,278
20250321,100800,166471941,4415,4415,4415,4415,50
20250321,100700,166251191,4410,4410,4410,4410,0
20250321,100600,166251191,4410,4410,4410,4410,100
20250321,100500,165810191,4415,4415,4415,4415,0
20250321,100400,165810191,4415,4410,4415,4410,255
20250321,100300,164685136,4410,4410,4410,4410,9
20250321,100200,164645446,4405,4405,4405,4405,31
20250321,100100,164508891,4405,4405,4405,4405,287
20250321,100000,163244656,4410,4410,4410,4410,1
20250321,095900,163240246,4415,4410,4415,4405,1084
20250321,095800,158459811,4410,4410,4410,4410,132
20250321,095700,157877691,4410,4410,4410,4410,0
20250321,095600,157877691,4410,4410,4410,4410,0
20250321,095500,157877691,4410,4410,4410,4410,63
20250321,095400,157599861,4410,4410,4410,4410,0
20250321,095300,157599861,4410,4410,4410,4410,0
20250321,095200,157599861,4410,4410,4410,4410,0
20250321,095100,157599861,4410,4410,4410,4410,50
20250321,095000,157379361,4410,4410,4410,4410,77
20250321,094900,157039791,4410,4410,4410,4410,0
20250321,094800,157039791,4410,4410,4410,4410,229
20250321,094700,156029901,4410,4410,4410,4410,15
20250321,094600,155963751,4420,4415,4420,4410,306
20250321,094500,154612821,4420,4415,4420,4415,180
20250321,094400,153817411,4410,4415,4415,4410,4
20250321,094300,153799766,4430,4430,4430,4430,1
20250321,094200,153795336,4435,4435,4435,4435,2
20250321,094100,153786466,4440,4440,4440,4440,1
20250321,094000,153782026,4405,4435,4440,4405,12
20250321,093900,153729101,4440,4440,4440,4440,0
20250321,093800,153729101,4440,4425,4440,4400,4393
20250321,093700,134368031,4425,4450,4450,4425,147
20250321,093600,133717506,4450,4437,4450,4437,208
20250321,093500,132794350,4440,4440,4440,4440,3
20250321,093400,132781030,4440,4435,4445,4435,18
20250321,093300,132701080,4445,4445,4445,4445,2
20250321,093200,132692190,4445,4420,4445,4415,1230
20250321,093100,127237275,4415,4410,4415,4410,14
20250321,093000,127175470,4400,4410,4415,4400,820
20250321,092900,123567415,4410,4405,4410,4405,117
20250321,092800,123051830,4400,4400,4400,4400,0
20250321,092700,123051830,4400,4400,4400,4400,0
20250321,092600,123051830,4400,4415,4415,4400,7
20250321,092500,123021000,4415,4415,4415,4415,100
20250321,092400,122579500,4420,4420,4425,4395,1748
20250321,092300,114882450,4425,4420,4425,4400,7552
20250321,092200,81588275,4425,4425,4425,4420,577
20250321,092100,79037800,4425,4425,4425,4425,0
20250321,092000,79037800,4425,4425,4425,4425,57
20250321,091900,78785575,4425,4435,4435,4425,701
20250321,091800,75683135,4440,4425,4440,4425,134
20250321,091700,75088695,4430,4435,4435,4430,991
20250321,091600,70698550,4440,4435,4440,4430,648
20250321,091500,67827440,4440,4440,4440,4430,847
20250321,091400,64073945,4435,4440,4440,4435,867
20250321,091300,60225965,4440,4440,4440,4440,0
20250321,091200,60225965,4440,4435,4440,4435,925
20250321,091100,56118970,4435,4435,4435,4435,968
20250321,091000,51825890,4435,4440,4440,4435,200
20250321,090900,50938490,4440,4440,4440,4440,445
20250321,090800,48962690,4440,4450,4450,4440,1525
20250321,090700,42187945,4450,4450,4450,4450,0
20250321,090600,42187945,4450,4450,4450,4450,0
20250321,090500,42187945,4450,4470,4500,4450,734
20250321,090400,38896175,4455,4455,4455,4455,0
20250321,090300,38896175,4455,4475,4475,4455,535
20250321,090200,36512110,4485,4485,4485,4485,0
20250321,090100,36512110,4485,4485,4485,4485,29
20250321,090000,36382045,4465,4415,4505,4415,8150
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 190100 454689021 4415 4415 4415 4415 1339
3 20250321 190000 454689021 4415 4415 4415 4415 0
4 20250321 185900 454689021 4415 4415 4415 4415 0
5 20250321 185800 454689021 4415 4415 4415 4415 0
6 20250321 185700 454689021 4415 4415 4415 4415 0
7 20250321 185600 454689021 4415 4415 4415 4415 0
8 20250321 185500 454689021 4415 4415 4415 4415 0
9 20250321 185400 454689021 4415 4415 4415 4415 0
10 20250321 185300 454689021 4415 4415 4415 4415 0
11 20250321 185200 454689021 4415 4415 4415 4415 0
12 20250321 185100 454689021 4415 4415 4415 4415 0
13 20250321 185000 454689021 4415 4415 4415 4415 0
14 20250321 184900 454689021 4415 4415 4415 4415 0
15 20250321 184800 454689021 4415 4415 4415 4415 0
16 20250321 184700 454689021 4415 4415 4415 4415 0
17 20250321 184600 454689021 4415 4415 4415 4415 0
18 20250321 184500 454689021 4415 4415 4415 4415 0
19 20250321 184400 454689021 4415 4415 4415 4415 0
20 20250321 184300 454689021 4415 4415 4415 4415 0
21 20250321 184200 454689021 4415 4415 4415 4415 0
22 20250321 184100 454689021 4415 4415 4415 4415 0
23 20250321 184000 454689021 4415 4415 4415 4415 0
24 20250321 183900 454689021 4415 4415 4415 4415 0
25 20250321 183800 454689021 4415 4415 4415 4415 0
26 20250321 183700 454689021 4415 4415 4415 4415 0
27 20250321 183600 454689021 4415 4415 4415 4415 0
28 20250321 183500 454689021 4415 4415 4415 4415 0
29 20250321 183400 454689021 4415 4415 4415 4415 0
30 20250321 183300 454689021 4415 4415 4415 4415 0
31 20250321 183200 454689021 4415 4415 4415 4415 0
32 20250321 183100 454689021 4415 4415 4415 4415 1339
33 20250321 183000 454689021 4415 4415 4415 4415 0
34 20250321 182900 454689021 4415 4415 4415 4415 0
35 20250321 182800 454689021 4415 4415 4415 4415 0
36 20250321 182700 454689021 4415 4415 4415 4415 0
37 20250321 182600 454689021 4415 4415 4415 4415 0
38 20250321 182500 454689021 4415 4415 4415 4415 0
39 20250321 182400 454689021 4415 4415 4415 4415 0
40 20250321 182300 454689021 4415 4415 4415 4415 0
41 20250321 182200 454689021 4415 4415 4415 4415 0
42 20250321 182100 454689021 4415 4415 4415 4415 0
43 20250321 182000 454689021 4415 4415 4415 4415 0
44 20250321 181900 454689021 4415 4415 4415 4415 0
45 20250321 181800 454689021 4415 4415 4415 4415 0
46 20250321 181700 454689021 4415 4415 4415 4415 0
47 20250321 181600 454689021 4415 4415 4415 4415 0
48 20250321 181500 454689021 4415 4415 4415 4415 0
49 20250321 181400 454689021 4415 4415 4415 4415 0
50 20250321 181300 454689021 4415 4415 4415 4415 0
51 20250321 181200 454689021 4415 4415 4415 4415 0
52 20250321 181100 454689021 4415 4415 4415 4415 0
53 20250321 181000 454689021 4415 4415 4415 4415 0
54 20250321 180900 454689021 4415 4415 4415 4415 0
55 20250321 180800 454689021 4415 4415 4415 4415 0
56 20250321 180700 454689021 4415 4415 4415 4415 0
57 20250321 180600 454689021 4415 4415 4415 4415 0
58 20250321 180500 454689021 4415 4415 4415 4415 0
59 20250321 180400 454689021 4415 4415 4415 4415 0
60 20250321 180300 454689021 4415 4415 4415 4415 0
61 20250321 180200 454689021 4415 4415 4415 4415 0
62 20250321 180100 454689021 4415 4415 4415 4415 1339
63 20250321 180000 454689021 4415 4415 4415 4415 0
64 20250321 175900 454689021 4415 4415 4415 4415 0
65 20250321 175800 454689021 4415 4415 4415 4415 0
66 20250321 175700 454689021 4415 4415 4415 4415 0
67 20250321 175600 454689021 4415 4415 4415 4415 0
68 20250321 175500 454689021 4415 4415 4415 4415 0
69 20250321 175400 454689021 4415 4415 4415 4415 0
70 20250321 175300 454689021 4415 4415 4415 4415 0
71 20250321 175200 454689021 4415 4415 4415 4415 0
72 20250321 175100 454689021 4415 4415 4415 4415 0
73 20250321 175000 454689021 4415 4415 4415 4415 0
74 20250321 174900 454689021 4415 4415 4415 4415 0
75 20250321 174800 454689021 4415 4415 4415 4415 0
76 20250321 174700 454689021 4415 4415 4415 4415 0
77 20250321 174600 454689021 4415 4415 4415 4415 0
78 20250321 174500 454689021 4415 4415 4415 4415 0
79 20250321 174400 454689021 4415 4415 4415 4415 0
80 20250321 174300 454689021 4415 4415 4415 4415 0
81 20250321 174200 454689021 4415 4415 4415 4415 0
82 20250321 174100 454689021 4415 4415 4415 4415 0
83 20250321 174000 454689021 4415 4415 4415 4415 0
84 20250321 173900 454689021 4415 4415 4415 4415 0
85 20250321 173800 454689021 4415 4415 4415 4415 0
86 20250321 173700 454689021 4415 4415 4415 4415 0
87 20250321 173600 454689021 4415 4415 4415 4415 0
88 20250321 173500 454689021 4415 4415 4415 4415 0
89 20250321 173400 454689021 4415 4415 4415 4415 0
90 20250321 173300 454689021 4415 4415 4415 4415 0
91 20250321 173200 454689021 4415 4415 4415 4415 0
92 20250321 173100 454689021 4415 4415 4415 4415 1339
93 20250321 173000 454689021 4415 4415 4415 4415 0
94 20250321 172900 454689021 4415 4415 4415 4415 0
95 20250321 172800 454689021 4415 4415 4415 4415 0
96 20250321 172700 454689021 4415 4415 4415 4415 0
97 20250321 172600 454689021 4415 4415 4415 4415 0
98 20250321 172500 454689021 4415 4415 4415 4415 0
99 20250321 172400 454689021 4415 4415 4415 4415 0
100 20250321 172300 454689021 4415 4415 4415 4415 0
101 20250321 172200 454689021 4415 4415 4415 4415 0
102 20250321 172100 454689021 4415 4415 4415 4415 0
103 20250321 172000 454689021 4415 4415 4415 4415 0
104 20250321 171900 454689021 4415 4415 4415 4415 0
105 20250321 171800 454689021 4415 4415 4415 4415 0
106 20250321 171700 454689021 4415 4415 4415 4415 0
107 20250321 171600 454689021 4415 4415 4415 4415 0
108 20250321 171500 454689021 4415 4415 4415 4415 0
109 20250321 171400 454689021 4415 4415 4415 4415 0
110 20250321 171300 454689021 4415 4415 4415 4415 0
111 20250321 171200 454689021 4415 4415 4415 4415 0
112 20250321 171100 454689021 4415 4415 4415 4415 0
113 20250321 171000 454689021 4415 4415 4415 4415 0
114 20250321 170900 454689021 4415 4415 4415 4415 0
115 20250321 170800 454689021 4415 4415 4415 4415 0
116 20250321 170700 454689021 4415 4415 4415 4415 0
117 20250321 170600 454689021 4415 4415 4415 4415 0
118 20250321 170500 454689021 4415 4415 4415 4415 0
119 20250321 170400 454689021 4415 4415 4415 4415 0
120 20250321 170300 454689021 4415 4415 4415 4415 0
121 20250321 170200 454689021 4415 4415 4415 4415 0
122 20250321 170100 454689021 4415 4415 4415 4415 1339
123 20250321 170000 454689021 4415 4415 4415 4415 0
124 20250321 165900 454689021 4415 4415 4415 4415 0
125 20250321 165800 454689021 4415 4415 4415 4415 0
126 20250321 165700 454689021 4415 4415 4415 4415 0
127 20250321 165600 454689021 4415 4415 4415 4415 0
128 20250321 165500 454689021 4415 4415 4415 4415 0
129 20250321 165400 454689021 4415 4415 4415 4415 0
130 20250321 165300 454689021 4415 4415 4415 4415 0
131 20250321 165200 454689021 4415 4415 4415 4415 0
132 20250321 165100 454689021 4415 4415 4415 4415 0
133 20250321 165000 454689021 4415 4415 4415 4415 0
134 20250321 164900 454689021 4415 4415 4415 4415 0
135 20250321 164800 454689021 4415 4415 4415 4415 0
136 20250321 164700 454689021 4415 4415 4415 4415 0
137 20250321 164600 454689021 4415 4415 4415 4415 0
138 20250321 164500 454689021 4415 4415 4415 4415 0
139 20250321 164400 454689021 4415 4415 4415 4415 0
140 20250321 164300 454689021 4415 4415 4415 4415 0
141 20250321 164200 454689021 4415 4415 4415 4415 0
142 20250321 164100 454689021 4415 4415 4415 4415 0
143 20250321 164000 454689021 4415 4415 4415 4415 0
144 20250321 163900 454689021 4415 4415 4415 4415 0
145 20250321 163800 454689021 4415 4415 4415 4415 0
146 20250321 163700 454689021 4415 4415 4415 4415 0
147 20250321 163600 454689021 4415 4415 4415 4415 0
148 20250321 163500 454689021 4415 4415 4415 4415 0
149 20250321 163400 454689021 4415 4415 4415 4415 0
150 20250321 163300 454689021 4415 4415 4415 4415 0
151 20250321 163200 454689021 4415 4415 4415 4415 0
152 20250321 163100 454689021 4415 4415 4415 4415 1339
153 20250321 163000 454689021 4415 4415 4415 4415 0
154 20250321 162900 454689021 4415 4415 4415 4415 0
155 20250321 162800 454689021 4415 4415 4415 4415 0
156 20250321 162700 454689021 4415 4415 4415 4415 0
157 20250321 162600 454689021 4415 4415 4415 4415 0
158 20250321 162500 454689021 4415 4415 4415 4415 0
159 20250321 162400 454689021 4415 4415 4415 4415 0
160 20250321 162300 454689021 4415 4415 4415 4415 0
161 20250321 162200 454689021 4415 4415 4415 4415 0
162 20250321 162100 454689021 4415 4415 4415 4415 0
163 20250321 162000 454689021 4415 4415 4415 4415 0
164 20250321 161900 454689021 4415 4415 4415 4415 0
165 20250321 161800 454689021 4415 4415 4415 4415 0
166 20250321 161700 454689021 4415 4415 4415 4415 0
167 20250321 161600 454689021 4415 4415 4415 4415 0
168 20250321 161500 454689021 4415 4415 4415 4415 0
169 20250321 161400 454689021 4415 4415 4415 4415 0
170 20250321 161300 454689021 4415 4415 4415 4415 0
171 20250321 161200 454689021 4415 4415 4415 4415 0
172 20250321 161100 454689021 4415 4415 4415 4415 0
173 20250321 161000 454689021 4415 4415 4415 4415 0
174 20250321 160900 454689021 4415 4415 4415 4415 0
175 20250321 160800 454689021 4415 4415 4415 4415 0
176 20250321 160700 454689021 4415 4415 4415 4415 0
177 20250321 160600 454689021 4415 4415 4415 4415 0
178 20250321 160500 454689021 4415 4415 4415 4415 0
179 20250321 160400 454689021 4415 4415 4415 4415 0
180 20250321 160300 454689021 4415 4415 4415 4415 0
181 20250321 160200 454689021 4415 4415 4415 4415 0
182 20250321 160100 454689021 4415 4415 4415 4415 1339
183 20250321 160000 454689021 4415 4415 4415 4415 0
184 20250321 155900 454689021 4415 4415 4415 4415 0
185 20250321 155800 454689021 4415 4415 4415 4415 0
186 20250321 155700 454689021 4415 4415 4415 4415 0
187 20250321 155600 454689021 4415 4415 4415 4415 0
188 20250321 155500 454689021 4415 4415 4415 4415 0
189 20250321 155400 454689021 4415 4415 4415 4415 0
190 20250321 155300 454689021 4415 4415 4415 4415 0
191 20250321 155200 454689021 4415 4415 4415 4415 0
192 20250321 155100 454689021 4415 4415 4415 4415 0
193 20250321 155000 454689021 4415 4415 4415 4415 0
194 20250321 154900 454689021 4415 4415 4415 4415 0
195 20250321 154800 454689021 4415 4415 4415 4415 0
196 20250321 154700 454689021 4415 4415 4415 4415 0
197 20250321 154600 454689021 4415 4415 4415 4415 0
198 20250321 154500 454689021 4415 4415 4415 4415 0
199 20250321 154400 454689021 4415 4415 4415 4415 0
200 20250321 154300 454689021 4415 4415 4415 4415 0
201 20250321 154200 454689021 4415 4415 4415 4415 0
202 20250321 154100 454689021 4415 4415 4415 4415 0
203 20250321 154000 454689021 4415 4415 4415 4415 0
204 20250321 153900 454689021 4415 4415 4415 4415 0
205 20250321 153800 454689021 4415 4415 4415 4415 0
206 20250321 153700 454689021 4415 4415 4415 4415 0
207 20250321 153600 454689021 4415 4415 4415 4415 0
208 20250321 153500 454689021 4415 4415 4415 4415 0
209 20250321 153400 454689021 4415 4415 4415 4415 0
210 20250321 153300 454689021 4415 4415 4415 4415 0
211 20250321 153200 454689021 4415 4415 4415 4415 0
212 20250321 153100 454689021 4415 4415 4415 4415 1339
213 20250321 153000 454689021 4415 4415 4415 4415 1339
214 20250321 152900 448777336 4435 4435 4435 4435 0
215 20250321 152800 448777336 4435 4435 4435 4435 0
216 20250321 152700 448777336 4435 4435 4435 4435 0
217 20250321 152600 448777336 4435 4435 4435 4435 0
218 20250321 152500 448777336 4435 4435 4435 4435 0
219 20250321 152400 448777336 4435 4435 4435 4435 0
220 20250321 152300 448777336 4435 4435 4435 4435 0
221 20250321 152200 448777336 4435 4435 4435 4435 0
222 20250321 152100 448777336 4435 4435 4435 4435 0
223 20250321 152000 448777336 4435 4435 4435 4435 0
224 20250321 151900 448777336 4435 4435 4435 4435 23
225 20250321 151800 448675331 4435 4435 4435 4435 5
226 20250321 151700 448653156 4430 4430 4430 4430 600
227 20250321 151600 445995156 4430 4430 4430 4430 0
228 20250321 151500 445995156 4430 4420 4430 4420 1001
229 20250321 151400 441562911 4420 4420 4420 4420 10
230 20250321 151300 441518711 4420 4420 4420 4420 77
231 20250321 151200 441178371 4425 4425 4425 4425 71
232 20250321 151100 440864196 4425 4425 4425 4425 50
233 20250321 151000 440642946 4425 4420 4425 4420 26
234 20250321 150900 440528021 4415 4415 4415 4415 0
235 20250321 150800 440528021 4415 4415 4415 4415 40
236 20250321 150700 440351421 4415 4415 4415 4415 0
237 20250321 150600 440351421 4415 4420 4420 4415 205
238 20250321 150500 439446296 4415 4415 4415 4415 223
239 20250321 150400 438461751 4415 4415 4415 4415 0
240 20250321 150300 438461751 4415 4415 4415 4415 0
241 20250321 150200 438461751 4415 4415 4415 4415 0
242 20250321 150100 438461751 4415 4415 4415 4415 0
243 20250321 150000 438461751 4415 4415 4415 4415 0
244 20250321 145900 438461751 4415 4415 4415 4415 40
245 20250321 145800 438285151 4415 4415 4415 4415 30
246 20250321 145700 438152701 4420 4420 4420 4420 0
247 20250321 145600 438152701 4420 4420 4420 4420 2
248 20250321 145500 438143861 4415 4415 4415 4415 0
249 20250321 145400 438143861 4415 4415 4415 4415 0
250 20250321 145300 438143861 4415 4415 4415 4415 0
251 20250321 145200 438143861 4415 4415 4415 4415 276
252 20250321 145100 436925321 4415 4415 4415 4415 0
253 20250321 145000 436925321 4415 4415 4415 4415 0
254 20250321 144900 436925321 4415 4415 4415 4415 0
255 20250321 144800 436925321 4415 4415 4415 4415 0
256 20250321 144700 436925321 4415 4415 4415 4415 120
257 20250321 144600 436395521 4415 4415 4415 4415 125
258 20250321 144500 435843646 4415 4415 4415 4415 0
259 20250321 144400 435843646 4415 4415 4415 4415 0
260 20250321 144300 435843646 4415 4415 4415 4415 3
261 20250321 144200 435830401 4410 4410 4410 4410 261
262 20250321 144100 434679391 4410 4410 4410 4410 1
263 20250321 144000 434674981 4415 4415 4415 4415 0
264 20250321 143900 434674981 4415 4410 4415 4410 334
265 20250321 143800 433200526 4390 4390 4390 4390 120
266 20250321 143700 432673726 4400 4400 4400 4380 10472
267 20250321 143600 386731341 4400 4400 4400 4400 1000
268 20250321 143500 382331341 4400 4405 4405 4400 4071
269 20250321 143400 364414931 4405 4420 4420 4405 2000
270 20250321 143300 355602191 4420 4425 4425 4420 60
271 20250321 143200 355336716 4425 4425 4425 4425 0
272 20250321 143100 355336716 4425 4425 4425 4425 10
273 20250321 143000 355292466 4425 4425 4425 4425 0
274 20250321 142900 355292466 4425 4425 4425 4425 0
275 20250321 142800 355292466 4425 4425 4425 4425 210
276 20250321 142700 354363216 4405 4405 4405 4405 0
277 20250321 142600 354363216 4405 4415 4415 4405 10000
278 20250321 142500 310292491 4410 4430 4430 4410 10000
279 20250321 142400 266138781 4440 4440 4440 4440 0
280 20250321 142300 266138781 4440 4440 4440 4440 0
281 20250321 142200 266138781 4440 4440 4440 4440 50
282 20250321 142100 265916781 4440 4440 4440 4440 1
283 20250321 142000 265912341 4440 4440 4440 4440 0
284 20250321 141900 265912341 4440 4440 4440 4440 0
285 20250321 141800 265912341 4440 4440 4440 4440 0
286 20250321 141700 265912341 4440 4440 4440 4440 0
287 20250321 141600 265912341 4440 4440 4440 4440 0
288 20250321 141500 265912341 4440 4440 4440 4440 1
289 20250321 141400 265907901 4420 4420 4420 4420 0
290 20250321 141300 265907901 4420 4425 4425 4420 1574
291 20250321 141200 258950071 4440 4440 4440 4440 0
292 20250321 141100 258950071 4440 4440 4440 4440 0
293 20250321 141000 258950071 4440 4440 4440 4440 0
294 20250321 140900 258950071 4440 4440 4440 4440 100
295 20250321 140800 258506071 4425 4425 4425 4425 0
296 20250321 140700 258506071 4425 4425 4425 4425 300
297 20250321 140600 257178571 4440 4440 4440 4440 0
298 20250321 140500 257178571 4440 4440 4440 4440 0
299 20250321 140400 257178571 4440 4440 4440 4440 1
300 20250321 140300 257174131 4440 4440 4440 4440 112
301 20250321 140200 256676851 4425 4425 4425 4425 4
302 20250321 140100 256659151 4425 4435 4435 4425 200
303 20250321 140000 255773611 4445 4445 4445 4445 0
304 20250321 135900 255773611 4445 4445 4445 4445 0
305 20250321 135800 255773611 4445 4445 4445 4445 21
306 20250321 135700 255680266 4440 4440 4440 4440 0
307 20250321 135600 255680266 4440 4440 4440 4440 0
308 20250321 135500 255680266 4440 4440 4440 4440 0
309 20250321 135400 255680266 4440 4440 4440 4440 1026
310 20250321 135300 251124826 4440 4440 4440 4440 0
311 20250321 135200 251124826 4440 4440 4440 4440 0
312 20250321 135100 251124826 4440 4440 4440 4440 0
313 20250321 135000 251124826 4440 4440 4440 4440 100
314 20250321 134900 250680826 4445 4445 4445 4445 0
315 20250321 134800 250680826 4445 4445 4445 4445 0
316 20250321 134700 250680826 4445 4445 4445 4445 4
317 20250321 134600 250663046 4440 4440 4440 4440 148
318 20250321 134500 250005926 4440 4440 4440 4440 0
319 20250321 134400 250005926 4440 4435 4440 4435 27
320 20250321 134300 249886051 4440 4440 4440 4440 0
321 20250321 134200 249886051 4440 4440 4440 4440 0
322 20250321 134100 249886051 4440 4440 4440 4440 0
323 20250321 134000 249886051 4440 4440 4440 4440 0
324 20250321 133900 249886051 4440 4440 4440 4440 0
325 20250321 133800 249886051 4440 4440 4440 4440 0
326 20250321 133700 249886051 4440 4440 4440 4440 1
327 20250321 133600 249881611 4420 4420 4420 4420 0
328 20250321 133500 249881611 4420 4430 4430 4420 400
329 20250321 133400 248113321 4445 4445 4445 4445 0
330 20250321 133300 248113321 4445 4445 4445 4445 0
331 20250321 133200 248113321 4445 4425 4445 4425 302
332 20250321 133100 246776936 4425 4425 4425 4425 0
333 20250321 133000 246776936 4425 4425 4425 4425 0
334 20250321 132900 246776936 4425 4425 4425 4425 0
335 20250321 132800 246776936 4425 4435 4435 4425 1000
336 20250321 132700 242350006 4435 4435 4435 4435 0
337 20250321 132600 242350006 4435 4435 4435 4435 0
338 20250321 132500 242350006 4435 4435 4435 4435 0
339 20250321 132400 242350006 4435 4435 4435 4435 0
340 20250321 132300 242350006 4435 4440 4440 4435 700
341 20250321 132200 239244891 4445 4445 4445 4445 380
342 20250321 132100 237555791 4445 4445 4445 4445 0
343 20250321 132000 237555791 4445 4445 4445 4445 0
344 20250321 131900 237555791 4445 4445 4445 4445 0
345 20250321 131800 237555791 4445 4445 4445 4445 0
346 20250321 131700 237555791 4445 4445 4445 4445 0
347 20250321 131600 237555791 4445 4445 4445 4445 0
348 20250321 131500 237555791 4445 4445 4445 4445 0
349 20250321 131400 237555791 4445 4445 4445 4445 2
350 20250321 131300 237546901 4445 4445 4445 4445 0
351 20250321 131200 237546901 4445 4445 4445 4445 0
352 20250321 131100 237546901 4445 4445 4445 4445 0
353 20250321 131000 237546901 4445 4445 4445 4445 0
354 20250321 130900 237546901 4445 4445 4445 4445 0
355 20250321 130800 237546901 4445 4445 4445 4445 0
356 20250321 130700 237546901 4445 4445 4445 4445 5
357 20250321 130600 237524676 4440 4440 4440 4440 0
358 20250321 130500 237524676 4440 4440 4440 4440 110
359 20250321 130400 237036276 4445 4445 4445 4445 0
360 20250321 130300 237036276 4445 4445 4445 4445 2
361 20250321 130200 237027386 4445 4445 4445 4445 0
362 20250321 130100 237027386 4445 4445 4445 4445 0
363 20250321 130000 237027386 4445 4445 4445 4445 0
364 20250321 125900 237027386 4445 4445 4445 4445 1
365 20250321 125800 237022941 4435 4435 4435 4435 37
366 20250321 125700 236858846 4450 4450 4450 4450 1
367 20250321 125600 236854396 4440 4440 4440 4440 0
368 20250321 125500 236854396 4440 4440 4440 4440 259
369 20250321 125400 235704436 4435 4435 4435 4435 12
370 20250321 125300 235651216 4450 4450 4450 4450 0
371 20250321 125200 235651216 4450 4450 4450 4450 0
372 20250321 125100 235651216 4450 4450 4450 4450 0
373 20250321 125000 235651216 4450 4450 4450 4450 20
374 20250321 124900 235562216 4455 4455 4455 4455 0
375 20250321 124800 235562216 4455 4455 4455 4455 0
376 20250321 124700 235562216 4455 4455 4455 4455 1
377 20250321 124600 235557761 4455 4455 4455 4455 0
378 20250321 124500 235557761 4455 4455 4455 4455 0
379 20250321 124400 235557761 4455 4455 4455 4455 0
380 20250321 124300 235557761 4455 4455 4455 4455 0
381 20250321 124200 235557761 4455 4455 4455 4455 0
382 20250321 124100 235557761 4455 4455 4455 4455 0
383 20250321 124000 235557761 4455 4445 4455 4445 2386
384 20250321 123900 224950741 4435 4435 4435 4435 0
385 20250321 123800 224950741 4435 4445 4445 4435 500
386 20250321 123700 222733021 4445 4445 4445 4445 0
387 20250321 123600 222733021 4445 4445 4445 4445 0
388 20250321 123500 222733021 4445 4445 4445 4445 0
389 20250321 123400 222733021 4445 4445 4445 4445 0
390 20250321 123300 222733021 4445 4445 4445 4445 0
391 20250321 123200 222733021 4445 4445 4445 4445 100
392 20250321 123100 222288521 4445 4445 4450 4445 74
393 20250321 123000 221959586 4445 4445 4445 4445 0
394 20250321 122900 221959586 4445 4445 4445 4445 0
395 20250321 122800 221959586 4445 4445 4445 4445 0
396 20250321 122700 221959586 4445 4440 4445 4440 111
397 20250321 122600 221466376 4440 4440 4440 4440 0
398 20250321 122500 221466376 4440 4440 4440 4440 0
399 20250321 122400 221466376 4440 4440 4440 4440 74
400 20250321 122300 221137816 4435 4435 4435 4435 0
401 20250321 122200 221137816 4435 4435 4435 4435 0
402 20250321 122100 221137816 4435 4435 4435 4435 0
403 20250321 122000 221137816 4435 4445 4445 4430 2204
404 20250321 121900 211369366 4450 4450 4450 4450 2
405 20250321 121800 211360466 4450 4450 4450 4450 68
406 20250321 121700 211057866 4450 4450 4450 4450 22
407 20250321 121600 210959966 4460 4460 4460 4460 0
408 20250321 121500 210959966 4460 4460 4460 4460 0
409 20250321 121400 210959966 4460 4460 4460 4460 0
410 20250321 121300 210959966 4460 4460 4460 4460 0
411 20250321 121200 210959966 4460 4455 4460 4455 100
412 20250321 121100 210514151 4460 4460 4460 4460 0
413 20250321 121000 210514151 4460 4460 4460 4460 0
414 20250321 120900 210514151 4460 4460 4460 4460 0
415 20250321 120800 210514151 4460 4460 4460 4460 0
416 20250321 120700 210514151 4460 4435 4460 4435 22
417 20250321 120600 210416341 4455 4455 4455 4455 0
418 20250321 120500 210416341 4455 4455 4455 4455 1
419 20250321 120400 210411886 4470 4470 4470 4470 0
420 20250321 120300 210411886 4470 4470 4470 4470 0
421 20250321 120200 210411886 4470 4470 4470 4470 2
422 20250321 120100 210402946 4465 4455 4465 4455 1472
423 20250321 120000 203836806 4450 4450 4450 4450 0
424 20250321 115900 203836806 4450 4450 4450 4450 700
425 20250321 115800 200721806 4455 4455 4455 4455 0
426 20250321 115700 200721806 4455 4455 4455 4455 0
427 20250321 115600 200721806 4455 4455 4455 4455 0
428 20250321 115500 200721806 4455 4455 4455 4455 1
429 20250321 115400 200717351 4450 4450 4450 4450 262
430 20250321 115300 199551451 4450 4445 4450 4445 489
431 20250321 115200 197376631 4440 4435 4440 4435 101
432 20250321 115100 196928381 4430 4415 4435 4415 66
433 20250321 115000 196636341 4435 4435 4435 4435 0
434 20250321 114900 196636341 4435 4435 4435 4435 38
435 20250321 114800 196467811 4435 4435 4435 4435 0
436 20250321 114700 196467811 4435 4435 4435 4435 76
437 20250321 114600 196130751 4430 4430 4430 4430 38
438 20250321 114500 195962411 4415 4430 4430 4415 1349
439 20250321 114400 190005376 4430 4430 4430 4430 68
440 20250321 114300 189704136 4440 4440 4440 4440 0
441 20250321 114200 189704136 4440 4440 4440 4440 0
442 20250321 114100 189704136 4440 4440 4440 4440 3
443 20250321 114000 189690816 4440 4440 4440 4440 0
444 20250321 113900 189690816 4440 4440 4440 4440 43
445 20250321 113800 189499896 4435 4435 4435 4435 0
446 20250321 113700 189499896 4435 4435 4435 4435 0
447 20250321 113600 189499896 4435 4435 4435 4435 0
448 20250321 113500 189499896 4435 4435 4435 4435 0
449 20250321 113400 189499896 4435 4435 4435 4435 0
450 20250321 113300 189499896 4435 4435 4435 4435 0
451 20250321 113200 189499896 4435 4435 4435 4435 0
452 20250321 113100 189499896 4435 4435 4435 4435 20
453 20250321 113000 189411196 4440 4440 4440 4440 0
454 20250321 112900 189411196 4440 4440 4440 4440 0
455 20250321 112800 189411196 4440 4435 4440 4435 256
456 20250321 112700 188275631 4425 4425 4425 4425 0
457 20250321 112600 188275631 4425 4425 4425 4425 0
458 20250321 112500 188275631 4425 4425 4425 4425 9
459 20250321 112400 188235806 4435 4435 4435 4435 0
460 20250321 112300 188235806 4435 4435 4435 4435 0
461 20250321 112200 188235806 4435 4435 4435 4435 1
462 20250321 112100 188231371 4415 4415 4415 4415 294
463 20250321 112000 186933361 4420 4420 4420 4420 200
464 20250321 111900 186049361 4430 4430 4430 4430 77
465 20250321 111800 185708251 4430 4430 4430 4430 0
466 20250321 111700 185708251 4430 4430 4430 4430 0
467 20250321 111600 185708251 4430 4430 4430 4430 0
468 20250321 111500 185708251 4430 4430 4430 4430 0
469 20250321 111400 185708251 4430 4430 4430 4430 0
470 20250321 111300 185708251 4430 4430 4430 4430 164
471 20250321 111200 184981731 4425 4425 4425 4425 76
472 20250321 111100 184645431 4420 4420 4420 4420 38
473 20250321 111000 184477471 4420 4420 4420 4420 0
474 20250321 110900 184477471 4420 4420 4420 4420 76
475 20250321 110800 184141551 4425 4425 4425 4425 0
476 20250321 110700 184141551 4425 4425 4425 4425 0
477 20250321 110600 184141551 4425 4425 4425 4425 0
478 20250321 110500 184141551 4425 4425 4425 4425 63
479 20250321 110400 183862776 4430 4430 4430 4430 0
480 20250321 110300 183862776 4430 4430 4430 4430 1
481 20250321 110200 183858346 4420 4425 4425 4420 239
482 20250321 110100 182800826 4425 4430 4430 4425 204
483 20250321 110000 181897776 4440 4440 4440 4440 0
484 20250321 105900 181897776 4440 4440 4440 4440 0
485 20250321 105800 181897776 4440 4440 4440 4440 0
486 20250321 105700 181897776 4440 4440 4440 4440 0
487 20250321 105600 181897776 4440 4440 4440 4440 0
488 20250321 105500 181897776 4440 4440 4440 4440 0
489 20250321 105400 181897776 4440 4440 4440 4440 1
490 20250321 105300 181893336 4440 4440 4440 4440 400
491 20250321 105200 180117336 4435 4435 4435 4435 0
492 20250321 105100 180117336 4435 4435 4435 4435 0
493 20250321 105000 180117336 4435 4435 4435 4435 0
494 20250321 104900 180117336 4435 4435 4435 4435 0
495 20250321 104800 180117336 4435 4430 4435 4425 103
496 20250321 104700 179661516 4440 4435 4440 4435 399
497 20250321 104600 177891941 4435 4435 4435 4435 1
498 20250321 104500 177887506 4430 4425 4430 4425 352
499 20250321 104400 176328601 4420 4420 4420 4420 97
500 20250321 104300 175899861 4415 4415 4415 4415 135
501 20250321 104200 175303836 4415 4415 4415 4415 0
502 20250321 104100 175303836 4415 4415 4415 4415 0
503 20250321 104000 175303836 4415 4415 4420 4415 190
504 20250321 103900 174464976 4420 4420 4420 4420 77
505 20250321 103800 174124636 4420 4420 4420 4420 38
506 20250321 103700 173956676 4420 4420 4420 4420 0
507 20250321 103600 173956676 4420 4420 4420 4420 2
508 20250321 103500 173947836 4420 4420 4420 4420 100
509 20250321 103400 173505836 4420 4420 4420 4420 0
510 20250321 103300 173505836 4420 4420 4420 4415 128
511 20250321 103200 172940576 4420 4420 4420 4420 0
512 20250321 103100 172940576 4420 4420 4420 4420 49
513 20250321 103000 172723996 4420 4420 4420 4420 0
514 20250321 102900 172723996 4420 4420 4420 4420 0
515 20250321 102800 172723996 4420 4420 4420 4420 2
516 20250321 102700 172715156 4420 4420 4420 4420 1
517 20250321 102600 172710736 4425 4425 4425 4425 0
518 20250321 102500 172710736 4425 4425 4425 4425 3
519 20250321 102400 172697461 4420 4420 4420 4420 0
520 20250321 102300 172697461 4420 4420 4420 4420 0
521 20250321 102200 172697461 4420 4420 4420 4420 1
522 20250321 102100 172693041 4430 4430 4430 4430 9
523 20250321 102000 172653171 4430 4420 4430 4420 214
524 20250321 101900 171707281 4415 4415 4415 4415 0
525 20250321 101800 171707281 4415 4410 4415 4410 110
526 20250321 101700 171222131 4420 4415 4420 4410 701
527 20250321 101600 168130581 4415 4415 4415 4415 0
528 20250321 101500 168130581 4415 4415 4415 4415 0
529 20250321 101400 168130581 4415 4415 4415 4415 74
530 20250321 101300 167803871 4410 4410 4410 4410 0
531 20250321 101200 167803871 4410 4410 4410 4410 1
532 20250321 101100 167799461 4415 4415 4415 4415 21
533 20250321 101000 167706746 4415 4410 4415 4410 2
534 20250321 100900 167697921 4410 4410 4410 4410 278
535 20250321 100800 166471941 4415 4415 4415 4415 50
536 20250321 100700 166251191 4410 4410 4410 4410 0
537 20250321 100600 166251191 4410 4410 4410 4410 100
538 20250321 100500 165810191 4415 4415 4415 4415 0
539 20250321 100400 165810191 4415 4410 4415 4410 255
540 20250321 100300 164685136 4410 4410 4410 4410 9
541 20250321 100200 164645446 4405 4405 4405 4405 31
542 20250321 100100 164508891 4405 4405 4405 4405 287
543 20250321 100000 163244656 4410 4410 4410 4410 1
544 20250321 095900 163240246 4415 4410 4415 4405 1084
545 20250321 095800 158459811 4410 4410 4410 4410 132
546 20250321 095700 157877691 4410 4410 4410 4410 0
547 20250321 095600 157877691 4410 4410 4410 4410 0
548 20250321 095500 157877691 4410 4410 4410 4410 63
549 20250321 095400 157599861 4410 4410 4410 4410 0
550 20250321 095300 157599861 4410 4410 4410 4410 0
551 20250321 095200 157599861 4410 4410 4410 4410 0
552 20250321 095100 157599861 4410 4410 4410 4410 50
553 20250321 095000 157379361 4410 4410 4410 4410 77
554 20250321 094900 157039791 4410 4410 4410 4410 0
555 20250321 094800 157039791 4410 4410 4410 4410 229
556 20250321 094700 156029901 4410 4410 4410 4410 15
557 20250321 094600 155963751 4420 4415 4420 4410 306
558 20250321 094500 154612821 4420 4415 4420 4415 180
559 20250321 094400 153817411 4410 4415 4415 4410 4
560 20250321 094300 153799766 4430 4430 4430 4430 1
561 20250321 094200 153795336 4435 4435 4435 4435 2
562 20250321 094100 153786466 4440 4440 4440 4440 1
563 20250321 094000 153782026 4405 4435 4440 4405 12
564 20250321 093900 153729101 4440 4440 4440 4440 0
565 20250321 093800 153729101 4440 4425 4440 4400 4393
566 20250321 093700 134368031 4425 4450 4450 4425 147
567 20250321 093600 133717506 4450 4437 4450 4437 208
568 20250321 093500 132794350 4440 4440 4440 4440 3
569 20250321 093400 132781030 4440 4435 4445 4435 18
570 20250321 093300 132701080 4445 4445 4445 4445 2
571 20250321 093200 132692190 4445 4420 4445 4415 1230
572 20250321 093100 127237275 4415 4410 4415 4410 14
573 20250321 093000 127175470 4400 4410 4415 4400 820
574 20250321 092900 123567415 4410 4405 4410 4405 117
575 20250321 092800 123051830 4400 4400 4400 4400 0
576 20250321 092700 123051830 4400 4400 4400 4400 0
577 20250321 092600 123051830 4400 4415 4415 4400 7
578 20250321 092500 123021000 4415 4415 4415 4415 100
579 20250321 092400 122579500 4420 4420 4425 4395 1748
580 20250321 092300 114882450 4425 4420 4425 4400 7552
581 20250321 092200 81588275 4425 4425 4425 4420 577
582 20250321 092100 79037800 4425 4425 4425 4425 0
583 20250321 092000 79037800 4425 4425 4425 4425 57
584 20250321 091900 78785575 4425 4435 4435 4425 701
585 20250321 091800 75683135 4440 4425 4440 4425 134
586 20250321 091700 75088695 4430 4435 4435 4430 991
587 20250321 091600 70698550 4440 4435 4440 4430 648
588 20250321 091500 67827440 4440 4440 4440 4430 847
589 20250321 091400 64073945 4435 4440 4440 4435 867
590 20250321 091300 60225965 4440 4440 4440 4440 0
591 20250321 091200 60225965 4440 4435 4440 4435 925
592 20250321 091100 56118970 4435 4435 4435 4435 968
593 20250321 091000 51825890 4435 4440 4440 4435 200
594 20250321 090900 50938490 4440 4440 4440 4440 445
595 20250321 090800 48962690 4440 4450 4450 4440 1525
596 20250321 090700 42187945 4450 4450 4450 4450 0
597 20250321 090600 42187945 4450 4450 4450 4450 0
598 20250321 090500 42187945 4450 4470 4500 4450 734
599 20250321 090400 38896175 4455 4455 4455 4455 0
600 20250321 090300 38896175 4455 4475 4475 4455 535
601 20250321 090200 36512110 4485 4485 4485 4485 0
602 20250321 090100 36512110 4485 4485 4485 4485 29
603 20250321 090000 36382045 4465 4415 4505 4415 8150

1
014580/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250319,32675,27583100,147364250,124399781000,0.12
20250318,32675,27583100,148344500,125227274000,0.12
20250317,36222,27583100,164266770,125089358500,0.13
20250314,38074,27583100,171904110,124537696500,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250319 32675 27583100 147364250 124399781000 0.12
3 20250318 32675 27583100 148344500 125227274000 0.12
4 20250317 36222 27583100 164266770 125089358500 0.13
5 20250314 38074 27583100 171904110 124537696500 0.14