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

609
020000/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,190700,444093830,15800,15800,15800,15800,5157
20250321,190600,444093830,15800,15800,15800,15800,0
20250321,190500,444093830,15800,15800,15800,15800,0
20250321,190400,444093830,15800,15800,15800,15800,0
20250321,190300,444093830,15800,15800,15800,15800,0
20250321,190200,444093830,15800,15800,15800,15800,0
20250321,190100,444093830,15800,15800,15800,15800,0
20250321,190000,444093830,15800,15800,15800,15800,0
20250321,185900,444093830,15800,15800,15800,15800,0
20250321,185800,444093830,15800,15800,15800,15800,0
20250321,185700,444093830,15800,15800,15800,15800,0
20250321,185600,444093830,15800,15800,15800,15800,0
20250321,185500,444093830,15800,15800,15800,15800,0
20250321,185400,444093830,15800,15800,15800,15800,0
20250321,185300,444093830,15800,15800,15800,15800,0
20250321,185200,444093830,15800,15800,15800,15800,0
20250321,185100,444093830,15800,15800,15800,15800,0
20250321,185000,444093830,15800,15800,15800,15800,0
20250321,184900,444093830,15800,15800,15800,15800,0
20250321,184800,444093830,15800,15800,15800,15800,0
20250321,184700,444093830,15800,15800,15800,15800,0
20250321,184600,444093830,15800,15800,15800,15800,0
20250321,184500,444093830,15800,15800,15800,15800,0
20250321,184400,444093830,15800,15800,15800,15800,0
20250321,184300,444093830,15800,15800,15800,15800,0
20250321,184200,444093830,15800,15800,15800,15800,0
20250321,184100,444093830,15800,15800,15800,15800,0
20250321,184000,444093830,15800,15800,15800,15800,0
20250321,183900,444093830,15800,15800,15800,15800,0
20250321,183800,444093830,15800,15800,15800,15800,0
20250321,183700,444093830,15800,15800,15800,15800,5157
20250321,183600,444093830,15800,15800,15800,15800,0
20250321,183500,444093830,15800,15800,15800,15800,0
20250321,183400,444093830,15800,15800,15800,15800,0
20250321,183300,444093830,15800,15800,15800,15800,0
20250321,183200,444093830,15800,15800,15800,15800,0
20250321,183100,444093830,15800,15800,15800,15800,0
20250321,183000,444093830,15800,15800,15800,15800,0
20250321,182900,444093830,15800,15800,15800,15800,0
20250321,182800,444093830,15800,15800,15800,15800,0
20250321,182700,444093830,15800,15800,15800,15800,0
20250321,182600,444093830,15800,15800,15800,15800,0
20250321,182500,444093830,15800,15800,15800,15800,0
20250321,182400,444093830,15800,15800,15800,15800,0
20250321,182300,444093830,15800,15800,15800,15800,0
20250321,182200,444093830,15800,15800,15800,15800,0
20250321,182100,444093830,15800,15800,15800,15800,0
20250321,182000,444093830,15800,15800,15800,15800,0
20250321,181900,444093830,15800,15800,15800,15800,0
20250321,181800,444093830,15800,15800,15800,15800,0
20250321,181700,444093830,15800,15800,15800,15800,0
20250321,181600,444093830,15800,15800,15800,15800,0
20250321,181500,444093830,15800,15800,15800,15800,0
20250321,181400,444093830,15800,15800,15800,15800,0
20250321,181300,444093830,15800,15800,15800,15800,0
20250321,181200,444093830,15800,15800,15800,15800,0
20250321,181100,444093830,15800,15800,15800,15800,0
20250321,181000,444093830,15800,15800,15800,15800,0
20250321,180900,444093830,15800,15800,15800,15800,0
20250321,180800,444093830,15800,15800,15800,15800,0
20250321,180700,444093830,15800,15800,15800,15800,5157
20250321,180600,444093830,15800,15800,15800,15800,0
20250321,180500,444093830,15800,15800,15800,15800,0
20250321,180400,444093830,15800,15800,15800,15800,0
20250321,180300,444093830,15800,15800,15800,15800,0
20250321,180200,444093830,15800,15800,15800,15800,0
20250321,180100,444093830,15800,15800,15800,15800,0
20250321,180000,444093830,15800,15800,15800,15800,0
20250321,175900,444093830,15800,15800,15800,15800,0
20250321,175800,444093830,15800,15800,15800,15800,0
20250321,175700,444093830,15800,15800,15800,15800,0
20250321,175600,444093830,15800,15800,15800,15800,0
20250321,175500,444093830,15800,15800,15800,15800,0
20250321,175400,444093830,15800,15800,15800,15800,0
20250321,175300,444093830,15800,15800,15800,15800,0
20250321,175200,444093830,15800,15800,15800,15800,0
20250321,175100,444093830,15800,15800,15800,15800,0
20250321,175000,444093830,15800,15800,15800,15800,0
20250321,174900,444093830,15800,15800,15800,15800,0
20250321,174800,444093830,15800,15800,15800,15800,0
20250321,174700,444093830,15800,15800,15800,15800,0
20250321,174600,444093830,15800,15800,15800,15800,0
20250321,174500,444093830,15800,15800,15800,15800,0
20250321,174400,444093830,15800,15800,15800,15800,0
20250321,174300,444093830,15800,15800,15800,15800,0
20250321,174200,444093830,15800,15800,15800,15800,0
20250321,174100,444093830,15800,15800,15800,15800,0
20250321,174000,444093830,15800,15800,15800,15800,0
20250321,173900,444093830,15800,15800,15800,15800,0
20250321,173800,444093830,15800,15800,15800,15800,0
20250321,173700,444093830,15800,15800,15800,15800,5157
20250321,173600,444093830,15800,15800,15800,15800,0
20250321,173500,444093830,15800,15800,15800,15800,0
20250321,173400,444093830,15800,15800,15800,15800,0
20250321,173300,444093830,15800,15800,15800,15800,0
20250321,173200,444093830,15800,15800,15800,15800,0
20250321,173100,444093830,15800,15800,15800,15800,0
20250321,173000,444093830,15800,15800,15800,15800,0
20250321,172900,444093830,15800,15800,15800,15800,0
20250321,172800,444093830,15800,15800,15800,15800,0
20250321,172700,444093830,15800,15800,15800,15800,0
20250321,172600,444093830,15800,15800,15800,15800,0
20250321,172500,444093830,15800,15800,15800,15800,0
20250321,172400,444093830,15800,15800,15800,15800,0
20250321,172300,444093830,15800,15800,15800,15800,0
20250321,172200,444093830,15800,15800,15800,15800,0
20250321,172100,444093830,15800,15800,15800,15800,0
20250321,172000,444093830,15800,15800,15800,15800,0
20250321,171900,444093830,15800,15800,15800,15800,0
20250321,171800,444093830,15800,15800,15800,15800,0
20250321,171700,444093830,15800,15800,15800,15800,0
20250321,171600,444093830,15800,15800,15800,15800,0
20250321,171500,444093830,15800,15800,15800,15800,0
20250321,171400,444093830,15800,15800,15800,15800,0
20250321,171300,444093830,15800,15800,15800,15800,0
20250321,171200,444093830,15800,15800,15800,15800,0
20250321,171100,444093830,15800,15800,15800,15800,0
20250321,171000,444093830,15800,15800,15800,15800,0
20250321,170900,444093830,15800,15800,15800,15800,0
20250321,170800,444093830,15800,15800,15800,15800,0
20250321,170700,444093830,15800,15800,15800,15800,5157
20250321,170600,444093830,15800,15800,15800,15800,0
20250321,170500,444093830,15800,15800,15800,15800,0
20250321,170400,444093830,15800,15800,15800,15800,0
20250321,170300,444093830,15800,15800,15800,15800,0
20250321,170200,444093830,15800,15800,15800,15800,0
20250321,170100,444093830,15800,15800,15800,15800,0
20250321,170000,444093830,15800,15800,15800,15800,0
20250321,165900,444093830,15800,15800,15800,15800,0
20250321,165800,444093830,15800,15800,15800,15800,0
20250321,165700,444093830,15800,15800,15800,15800,0
20250321,165600,444093830,15800,15800,15800,15800,0
20250321,165500,444093830,15800,15800,15800,15800,0
20250321,165400,444093830,15800,15800,15800,15800,0
20250321,165300,444093830,15800,15800,15800,15800,0
20250321,165200,444093830,15800,15800,15800,15800,0
20250321,165100,444093830,15800,15800,15800,15800,0
20250321,165000,444093830,15800,15800,15800,15800,0
20250321,164900,444093830,15800,15800,15800,15800,0
20250321,164800,444093830,15800,15800,15800,15800,0
20250321,164700,444093830,15800,15800,15800,15800,0
20250321,164600,444093830,15800,15800,15800,15800,0
20250321,164500,444093830,15800,15800,15800,15800,0
20250321,164400,444093830,15800,15800,15800,15800,0
20250321,164300,444093830,15800,15800,15800,15800,0
20250321,164200,444093830,15800,15800,15800,15800,0
20250321,164100,444093830,15800,15800,15800,15800,0
20250321,164000,444093830,15800,15800,15800,15800,0
20250321,163900,444093830,15800,15800,15800,15800,0
20250321,163800,444093830,15800,15800,15800,15800,0
20250321,163700,444093830,15800,15800,15800,15800,5157
20250321,163600,444093830,15800,15800,15800,15800,0
20250321,163500,444093830,15800,15800,15800,15800,0
20250321,163400,444093830,15800,15800,15800,15800,0
20250321,163300,444093830,15800,15800,15800,15800,0
20250321,163200,444093830,15800,15800,15800,15800,0
20250321,163100,444093830,15800,15800,15800,15800,0
20250321,163000,444093830,15800,15800,15800,15800,0
20250321,162900,444093830,15800,15800,15800,15800,0
20250321,162800,444093830,15800,15800,15800,15800,0
20250321,162700,444093830,15800,15800,15800,15800,0
20250321,162600,444093830,15800,15800,15800,15800,0
20250321,162500,444093830,15800,15800,15800,15800,0
20250321,162400,444093830,15800,15800,15800,15800,0
20250321,162300,444093830,15800,15800,15800,15800,0
20250321,162200,444093830,15800,15800,15800,15800,0
20250321,162100,444093830,15800,15800,15800,15800,0
20250321,162000,444093830,15800,15800,15800,15800,0
20250321,161900,444093830,15800,15800,15800,15800,0
20250321,161800,444093830,15800,15800,15800,15800,0
20250321,161700,444093830,15800,15800,15800,15800,0
20250321,161600,444093830,15800,15800,15800,15800,0
20250321,161500,444093830,15800,15800,15800,15800,0
20250321,161400,444093830,15800,15800,15800,15800,0
20250321,161300,444093830,15800,15800,15800,15800,0
20250321,161200,444093830,15800,15800,15800,15800,0
20250321,161100,444093830,15800,15800,15800,15800,0
20250321,161000,444093830,15800,15800,15800,15800,0
20250321,160900,444093830,15800,15800,15800,15800,0
20250321,160800,444093830,15800,15800,15800,15800,0
20250321,160700,444093830,15800,15800,15800,15800,5157
20250321,160600,444093830,15800,15800,15800,15800,0
20250321,160500,444093830,15800,15800,15800,15800,0
20250321,160400,444093830,15800,15800,15800,15800,0
20250321,160300,444093830,15800,15800,15800,15800,0
20250321,160200,444093830,15800,15800,15800,15800,0
20250321,160100,444093830,15800,15800,15800,15800,0
20250321,160000,444093830,15800,15800,15800,15800,0
20250321,155900,444093830,15800,15800,15800,15800,0
20250321,155800,444093830,15800,15800,15800,15800,0
20250321,155700,444093830,15800,15800,15800,15800,0
20250321,155600,444093830,15800,15800,15800,15800,0
20250321,155500,444093830,15800,15800,15800,15800,0
20250321,155400,444093830,15800,15800,15800,15800,0
20250321,155300,444093830,15800,15800,15800,15800,0
20250321,155200,444093830,15800,15800,15800,15800,0
20250321,155100,444093830,15800,15800,15800,15800,0
20250321,155000,444093830,15800,15800,15800,15800,0
20250321,154900,444093830,15800,15800,15800,15800,0
20250321,154800,444093830,15800,15800,15800,15800,0
20250321,154700,444093830,15800,15800,15800,15800,0
20250321,154600,444093830,15800,15800,15800,15800,0
20250321,154500,444093830,15800,15800,15800,15800,0
20250321,154400,444093830,15800,15800,15800,15800,0
20250321,154300,444093830,15800,15800,15800,15800,0
20250321,154200,444093830,15800,15800,15800,15800,0
20250321,154100,444093830,15800,15800,15800,15800,0
20250321,154000,444093830,15800,15800,15800,15800,0
20250321,153900,444093830,15800,15800,15800,15800,0
20250321,153800,444093830,15800,15800,15800,15800,0
20250321,153700,444093830,15800,15800,15800,15800,5157
20250321,153600,444093830,15800,15800,15800,15800,0
20250321,153500,444093830,15800,15800,15800,15800,0
20250321,153400,444093830,15800,15800,15800,15800,0
20250321,153300,444093830,15800,15800,15800,15800,0
20250321,153200,444093830,15800,15800,15800,15800,0
20250321,153100,444093830,15800,15800,15800,15800,0
20250321,153000,444093830,15800,15800,15800,15800,5157
20250321,152900,362613230,15710,15710,15710,15710,0
20250321,152800,362613230,15710,15710,15710,15710,0
20250321,152700,362613230,15710,15710,15710,15710,0
20250321,152600,362613230,15710,15710,15710,15710,0
20250321,152500,362613230,15710,15710,15710,15710,0
20250321,152400,362613230,15710,15710,15710,15710,0
20250321,152300,362613230,15710,15710,15710,15710,0
20250321,152200,362613230,15710,15710,15710,15710,0
20250321,152100,362613230,15710,15710,15710,15710,0
20250321,152000,362613230,15710,15710,15710,15710,0
20250321,151900,362613230,15710,15710,15750,15710,71
20250321,151800,361496540,15720,15730,15740,15720,26
20250321,151700,361087550,15700,15710,15710,15700,287
20250321,151600,356578820,15710,15710,15720,15710,509
20250321,151500,348582420,15710,15720,15720,15710,267
20250321,151400,344386480,15720,15720,15720,15720,32
20250321,151300,343883440,15720,15730,15730,15720,145
20250321,151200,341602710,15740,15740,15740,15740,2
20250321,151100,341571230,15730,15730,15730,15730,3
20250321,151000,341524040,15730,15730,15730,15730,0
20250321,150900,341524040,15730,15730,15730,15730,1
20250321,150800,341508310,15730,15730,15730,15730,2
20250321,150700,341476850,15730,15730,15730,15730,67
20250321,150600,340422940,15730,15730,15730,15720,52
20250321,150500,339605050,15740,15740,15740,15740,491
20250321,150400,331876710,15740,15740,15740,15740,1
20250321,150300,331860970,15750,15750,15750,15750,53
20250321,150200,331026220,15750,15750,15750,15750,4
20250321,150100,330963220,15750,15750,15750,15750,15
20250321,150000,330726970,15750,15760,15760,15750,101
20250321,145900,329136210,15750,15750,15750,15750,4
20250321,145800,329073210,15750,15750,15750,15750,1
20250321,145700,329057460,15760,15750,15760,15750,2
20250321,145600,329025950,15740,15750,15760,15740,272
20250321,145500,324742300,15750,15750,15750,15750,1
20250321,145400,324726550,15740,15740,15740,15740,5
20250321,145300,324647850,15750,15750,15750,15750,1
20250321,145200,324632100,15750,15740,15750,15740,2
20250321,145100,324600610,15750,15760,15760,15750,980
20250321,145000,309165600,15750,15760,15760,15750,3
20250321,144900,309118340,15750,15750,15750,15750,1
20250321,144800,309102590,15750,15750,15750,15750,4
20250321,144700,309039590,15760,15760,15760,15750,3
20250321,144600,308992320,15750,15750,15750,15750,0
20250321,144500,308992320,15750,15750,15750,15750,2
20250321,144400,308960820,15760,15760,15760,15760,0
20250321,144300,308960820,15760,15760,15760,15760,0
20250321,144200,308960820,15760,15760,15760,15760,1
20250321,144100,308945060,15760,15760,15760,15760,1
20250321,144000,308929300,15770,15770,15770,15770,0
20250321,143900,308929300,15770,15750,15770,15750,343
20250321,143800,303523630,15750,15750,15750,15750,1
20250321,143700,303507880,15760,15760,15760,15760,144
20250321,143600,301238440,15760,15760,15760,15760,53
20250321,143500,300403160,15770,15770,15770,15770,37
20250321,143400,299819670,15780,15780,15780,15780,1
20250321,143300,299803890,15770,15770,15770,15770,2
20250321,143200,299772350,15770,15770,15770,15770,1
20250321,143100,299756580,15780,15780,15780,15780,0
20250321,143000,299756580,15780,15770,15780,15770,4
20250321,142900,299693490,15780,15780,15780,15780,0
20250321,142800,299693490,15780,15780,15780,15780,10
20250321,142700,299535690,15780,15770,15780,15770,252
20250321,142600,295559160,15780,15780,15780,15780,0
20250321,142500,295559160,15780,15780,15780,15780,1
20250321,142400,295543380,15770,15770,15770,15770,3
20250321,142300,295496070,15770,15770,15770,15770,1
20250321,142200,295480300,15770,15770,15770,15770,13
20250321,142100,295275290,15770,15770,15770,15770,3
20250321,142000,295227980,15770,15770,15770,15770,0
20250321,141900,295227980,15770,15770,15780,15770,5
20250321,141800,295149120,15770,15770,15770,15770,0
20250321,141700,295149120,15770,15770,15770,15770,0
20250321,141600,295149120,15770,15770,15770,15770,55
20250321,141500,294281770,15770,15770,15770,15770,19
20250321,141400,293982140,15780,15780,15780,15780,0
20250321,141300,293982140,15780,15760,15780,15760,174
20250321,141200,291238180,15760,15760,15760,15760,1
20250321,141100,291222420,15770,15770,15770,15770,1
20250321,141000,291206650,15760,15760,15760,15760,14
20250321,140900,290986010,15760,15760,15760,15760,0
20250321,140800,290986010,15760,15760,15760,15760,0
20250321,140700,290986010,15760,15760,15760,15760,303
20250321,140600,286210730,15760,15760,15760,15760,1
20250321,140500,286194970,15770,15770,15770,15770,0
20250321,140400,286194970,15770,15760,15770,15760,3
20250321,140300,286147680,15770,15770,15770,15770,0
20250321,140200,286147680,15770,15770,15770,15770,19
20250321,140100,285848050,15780,15770,15780,15770,2
20250321,140000,285816500,15780,15780,15780,15780,1
20250321,135900,285800720,15770,15770,15770,15770,25
20250321,135800,285406470,15770,15770,15770,15770,1
20250321,135700,285390700,15780,15780,15780,15780,2
20250321,135600,285359140,15770,15770,15770,15770,0
20250321,135500,285359140,15770,15770,15770,15770,24
20250321,135400,284980660,15780,15780,15780,15780,14
20250321,135300,284759740,15770,15770,15770,15770,39
20250321,135200,284144710,15780,15780,15780,15780,1
20250321,135100,284128930,15770,15770,15770,15770,61
20250321,135000,283166960,15770,15760,15770,15750,20
20250321,134900,282851760,15760,15750,15760,15750,94
20250321,134800,281370330,15750,15750,15750,15750,0
20250321,134700,281370330,15750,15750,15750,15750,2
20250321,134600,281338830,15750,15750,15750,15750,0
20250321,134500,281338830,15750,15750,15750,15750,82
20250321,134400,280047330,15760,15760,15760,15760,3
20250321,134300,280000050,15770,15760,15770,15760,86
20250321,134200,278644530,15750,15750,15750,15750,38
20250321,134100,278046030,15740,15740,15740,15740,2
20250321,134000,278014550,15740,15740,15740,15740,1
20250321,133900,277998810,15730,15740,15740,15730,44
20250321,133800,277306670,15750,15740,15750,15740,24
20250321,133700,276928900,15740,15750,15750,15740,81
20250321,133600,275653850,15750,15750,15750,15750,43
20250321,133500,274976600,15750,15760,15760,15750,1155
20250321,133400,256773990,15760,15760,15760,15760,43
20250321,133300,256096310,15760,15760,15760,15760,43
20250321,133200,255418630,15760,15760,15760,15760,47
20250321,133100,254677910,15760,15760,15760,15760,0
20250321,133000,254677910,15760,15770,15770,15760,44
20250321,132900,253984460,15760,15760,15760,15760,46
20250321,132800,253259500,15760,15760,15760,15760,44
20250321,132700,252566060,15770,15770,15770,15770,19
20250321,132600,252266430,15760,15760,15760,15760,4
20250321,132500,252203390,15760,15760,15760,15760,11
20250321,132400,252030030,15760,15760,15760,15760,11
20250321,132300,251856670,15760,15760,15760,15760,2
20250321,132200,251825150,15760,15780,15780,15760,11
20250321,132100,251651770,15760,15760,15770,15760,1088
20250321,132000,234503450,15760,15760,15760,15760,12
20250321,131900,234314330,15770,15750,15780,15750,807
20250321,131800,221592390,15750,15750,15750,15750,2
20250321,131700,221560890,15750,15750,15750,15750,11
20250321,131600,221387640,15760,15740,15760,15740,642
20250321,131500,211270210,15740,15740,15740,15740,41
20250321,131400,210624870,15730,15740,15740,15730,53
20250321,131300,209790760,15730,15730,15730,15730,10
20250321,131200,209633460,15730,15730,15730,15730,22
20250321,131100,209287400,15730,15730,15730,15730,21
20250321,131000,208957070,15730,15730,15730,15730,41
20250321,130900,208312140,15730,15730,15730,15730,9
20250321,130800,208170570,15740,15750,15750,15740,14
20250321,130700,207950200,15740,15750,15750,15740,7
20250321,130600,207840000,15740,15740,15740,15740,2
20250321,130500,207808520,15740,15740,15740,15740,5
20250321,130400,207729820,15740,15740,15740,15740,5
20250321,130300,207651120,15740,15740,15740,15740,9
20250321,130200,207509460,15740,15740,15740,15740,10
20250321,130100,207352060,15750,15750,15750,15750,1
20250321,130000,207336310,15740,15740,15740,15740,4
20250321,125900,207273350,15740,15750,15750,15740,2
20250321,125800,207241860,15750,15750,15750,15750,1
20250321,125700,207226110,15740,15740,15740,15740,3
20250321,125600,207178890,15750,15750,15750,15750,80
20250321,125500,205918890,15740,15740,15740,15740,0
20250321,125400,205918890,15740,15740,15740,15740,14
20250321,125300,205698530,15740,15740,15740,15740,5
20250321,125200,205619830,15740,15740,15740,15740,8
20250321,125100,205493910,15750,15750,15750,15750,0
20250321,125000,205493910,15750,15750,15750,15750,1
20250321,124900,205478160,15740,15740,15740,15740,3
20250321,124800,205430940,15740,15740,15740,15740,0
20250321,124700,205430940,15740,15740,15740,15740,0
20250321,124600,205430940,15740,15740,15740,15740,3
20250321,124500,205383720,15730,15730,15730,15730,1
20250321,124400,205367990,15750,15750,15750,15750,0
20250321,124300,205367990,15750,15750,15750,15750,2
20250321,124200,205336490,15750,15750,15750,15750,0
20250321,124100,205336490,15750,15750,15750,15750,0
20250321,124000,205336490,15750,15740,15750,15740,89
20250321,123900,203934780,15740,15730,15740,15730,101
20250321,123800,202345410,15720,15720,15720,15720,12
20250321,123700,202156770,15720,15720,15720,15720,2
20250321,123600,202125330,15730,15730,15730,15730,0
20250321,123500,202125330,15730,15730,15730,15730,0
20250321,123400,202125330,15730,15730,15730,15730,0
20250321,123300,202125330,15730,15730,15730,15730,0
20250321,123200,202125330,15730,15730,15730,15730,0
20250321,123100,202125330,15730,15730,15740,15730,36
20250321,123000,201559030,15730,15730,15730,15730,0
20250321,122900,201559030,15730,15730,15730,15730,0
20250321,122800,201559030,15730,15730,15730,15730,1
20250321,122700,201543300,15740,15740,15740,15740,0
20250321,122600,201543300,15740,15740,15740,15740,0
20250321,122500,201543300,15740,15740,15740,15740,2
20250321,122400,201511820,15740,15740,15740,15740,46
20250321,122300,200787780,15730,15720,15730,15720,12
20250321,122200,200599030,15720,15720,15720,15720,20
20250321,122100,200284630,15740,15740,15740,15740,3
20250321,122000,200237410,15730,15720,15730,15720,29
20250321,121900,199781260,15720,15720,15720,15720,0
20250321,121800,199781260,15720,15720,15720,15720,0
20250321,121700,199781260,15720,15720,15720,15720,1
20250321,121600,199765540,15730,15730,15730,15730,0
20250321,121500,199765540,15730,15730,15730,15730,0
20250321,121400,199765540,15730,15730,15730,15730,19
20250321,121300,199466670,15730,15730,15730,15730,0
20250321,121200,199466670,15730,15730,15730,15730,0
20250321,121100,199466670,15730,15730,15730,15730,8
20250321,121000,199340830,15740,15740,15740,15740,5
20250321,120900,199262130,15740,15740,15740,15740,0
20250321,120800,199262130,15740,15740,15740,15740,3
20250321,120700,199214910,15740,15740,15740,15740,1
20250321,120600,199199170,15740,15740,15740,15740,0
20250321,120500,199199170,15740,15740,15740,15740,3
20250321,120400,199151950,15750,15750,15750,15750,0
20250321,120300,199151950,15750,15740,15750,15740,4
20250321,120200,199088970,15750,15750,15760,15740,27
20250321,120100,198663720,15750,15720,15750,15720,100
20250321,120000,197091060,15740,15740,15740,15740,55
20250321,115900,196225360,15740,15740,15740,15740,3
20250321,115800,196178140,15740,15740,15740,15740,0
20250321,115700,196178140,15740,15740,15740,15740,1
20250321,115600,196162400,15740,15740,15740,15740,0
20250321,115500,196162400,15740,15740,15740,15740,1
20250321,115400,196146660,15750,15750,15750,15750,11
20250321,115300,195973410,15750,15750,15750,15750,0
20250321,115200,195973410,15750,15750,15750,15750,0
20250321,115100,195973410,15750,15750,15750,15750,9
20250321,115000,195831660,15750,15750,15750,15750,15
20250321,114900,195595410,15740,15740,15740,15740,0
20250321,114800,195595410,15740,15760,15760,15740,3
20250321,114700,195548160,15750,15750,15750,15750,2
20250321,114600,195516660,15740,15740,15750,15740,19
20250321,114500,195217590,15730,15720,15730,15720,10
20250321,114400,195060300,15730,15730,15730,15730,0
20250321,114300,195060300,15730,15730,15730,15730,0
20250321,114200,195060300,15730,15730,15730,15730,8
20250321,114100,194934460,15730,15730,15730,15730,38
20250321,114000,194336720,15720,15720,15720,15720,4
20250321,113900,194273840,15720,15720,15720,15720,6
20250321,113800,194179520,15720,15720,15720,15720,0
20250321,113700,194179520,15720,15720,15720,15720,0
20250321,113600,194179520,15720,15720,15720,15720,4
20250321,113500,194116640,15730,15730,15730,15730,0
20250321,113400,194116640,15730,15730,15730,15730,0
20250321,113300,194116640,15730,15730,15730,15730,24
20250321,113200,193739120,15730,15730,15730,15730,0
20250321,113100,193739120,15730,15730,15740,15730,46
20250321,113000,193015500,15720,15720,15720,15720,14
20250321,112900,192795420,15720,15720,15720,15720,0
20250321,112800,192795420,15720,15720,15720,15720,14
20250321,112700,192575340,15720,15720,15720,15720,2
20250321,112600,192543900,15720,15720,15720,15720,0
20250321,112500,192543900,15720,15720,15720,15720,12
20250321,112400,192355260,15720,15720,15720,15720,0
20250321,112300,192355260,15720,15720,15720,15720,18
20250321,112200,192072300,15710,15710,15710,15710,1
20250321,112100,192056590,15710,15720,15720,15710,23
20250321,112000,191695200,15720,15720,15720,15720,0
20250321,111900,191695200,15720,15720,15720,15720,2
20250321,111800,191663760,15730,15730,15730,15730,0
20250321,111700,191663760,15730,15710,15730,15710,51
20250321,111600,190862310,15700,15700,15700,15700,3
20250321,111500,190815210,15710,15710,15710,15710,0
20250321,111400,190815210,15710,15710,15710,15710,15
20250321,111300,190579560,15710,15720,15720,15710,10
20250321,111200,190422450,15710,15710,15710,15710,7
20250321,111100,190312480,15710,15710,15710,15710,1
20250321,111000,190296770,15720,15710,15720,15710,30
20250321,110900,189825410,15720,15720,15720,15720,0
20250321,110800,189825410,15720,15720,15720,15720,8
20250321,110700,189699650,15710,15710,15710,15710,3
20250321,110600,189652520,15720,15720,15720,15720,0
20250321,110500,189652520,15720,15710,15720,15710,16
20250321,110400,189401070,15710,15710,15710,15710,5
20250321,110300,189322520,15710,15710,15710,15710,6
20250321,110200,189228260,15710,15710,15710,15710,4
20250321,110100,189165420,15720,15730,15730,15720,2
20250321,110000,189133970,15730,15720,15730,15720,30
20250321,105900,188662330,15730,15730,15730,15730,0
20250321,105800,188662330,15730,15730,15730,15730,0
20250321,105700,188662330,15730,15720,15730,15720,19
20250321,105600,188363610,15710,15710,15710,15710,12
20250321,105500,188175090,15730,15730,15730,15730,1
20250321,105400,188159360,15730,15720,15730,15720,68
20250321,105300,187090350,15710,15720,15720,15710,33
20250321,105200,186571840,15720,15720,15720,15720,0
20250321,105100,186571840,15720,15720,15720,15720,8
20250321,105000,186446080,15720,15720,15720,15720,15
20250321,104900,186210280,15730,15730,15730,15730,0
20250321,104800,186210280,15730,15730,15730,15730,16
20250321,104700,185958600,15720,15720,15720,15720,7
20250321,104600,185848560,15720,15720,15720,15720,12
20250321,104500,185659920,15730,15730,15730,15730,0
20250321,104400,185659920,15730,15720,15730,15720,28
20250321,104300,185219500,15730,15730,15730,15730,0
20250321,104200,185219500,15730,15730,15730,15730,17
20250321,104100,184952090,15740,15740,15750,15730,227
20250321,104000,181381100,15750,15750,15750,15750,1
20250321,103900,181365350,15750,15750,15750,15750,7
20250321,103800,181255100,15750,15750,15750,15750,2
20250321,103700,181223600,15760,15760,15760,15760,0
20250321,103600,181223600,15760,15760,15760,15750,29
20250321,103500,180766700,15760,15760,15760,15760,2
20250321,103400,180735180,15770,15770,15770,15770,3
20250321,103300,180687870,15790,15770,15790,15770,5
20250321,103200,180609000,15790,15770,15790,15770,3
20250321,103100,180561650,15780,15780,15780,15780,0
20250321,103000,180561650,15780,15770,15790,15770,205
20250321,102900,177324880,15780,15780,15780,15780,0
20250321,102800,177324880,15780,15780,15780,15780,10
20250321,102700,177167080,15800,15780,15800,15780,2
20250321,102600,177135500,15800,15800,15800,15800,433
20250321,102500,170294100,15790,15760,15790,15760,168
20250321,102400,167641420,15790,15780,15790,15760,6
20250321,102300,167546750,15780,15750,15780,15750,701
20250321,102200,156485740,15770,15770,15770,15770,0
20250321,102100,156485740,15770,15730,15780,15730,13
20250321,102000,156281140,15740,15760,15760,15720,71
20250321,101900,155164730,15780,15770,15780,15770,5
20250321,101800,155085870,15780,15780,15780,15780,0
20250321,101700,155085870,15780,15780,15780,15780,0
20250321,101600,155085870,15780,15780,15780,15780,0
20250321,101500,155085870,15780,15780,15780,15780,1
20250321,101400,155070090,15770,15770,15770,15770,1
20250321,101300,155054320,15780,15780,15780,15780,1
20250321,101200,155038540,15780,15780,15780,15780,0
20250321,101100,155038540,15780,15770,15780,15770,21
20250321,101000,154707360,15780,15760,15780,15760,213
20250321,100900,151348560,15780,15780,15780,15780,0
20250321,100800,151348560,15780,15770,15780,15770,601
20250321,100700,141865050,15770,15770,15770,15770,1
20250321,100600,141849280,15780,15770,15780,15770,51
20250321,100500,141045000,15770,15770,15770,15770,1
20250321,100400,141029230,15760,15760,15760,15760,0
20250321,100300,141029230,15760,15750,15760,15750,180
20250321,100200,138192490,15750,15770,15770,15730,603
20250321,100100,128701220,15770,15770,15770,15770,0
20250321,100000,128701220,15770,15770,15770,15770,0
20250321,095900,128701220,15770,15730,15770,15730,92
20250321,095800,127252820,15720,15720,15720,15720,0
20250321,095700,127252820,15720,15720,15720,15720,59
20250321,095600,126325340,15700,15720,15720,15700,59
20250321,095500,125398800,15730,15730,15730,15730,3
20250321,095400,125351610,15750,15740,15750,15740,3
20250321,095300,125304380,15750,15750,15750,15750,0
20250321,095200,125304380,15750,15750,15750,15750,5
20250321,095100,125225630,15750,15750,15750,15750,0
20250321,095000,125225630,15750,15750,15750,15750,1
20250321,094900,125209880,15790,15790,15790,15790,0
20250321,094800,125209880,15790,15780,15790,15780,19
20250321,094700,124910050,15780,15780,15780,15780,0
20250321,094600,124910050,15780,15780,15780,15780,0
20250321,094500,124910050,15780,15790,15790,15780,221
20250321,094400,121422630,15800,15800,15800,15800,0
20250321,094300,121422630,15800,15800,15800,15800,9
20250321,094200,121280430,15810,15810,15810,15810,4
20250321,094100,121217190,15810,15810,15810,15810,0
20250321,094000,121217190,15810,15810,15810,15810,1
20250321,093900,121201380,15810,15760,15810,15760,1465
20250321,093800,98076360,15720,15770,15770,15720,993
20250321,093700,82423300,15780,15780,15780,15780,1
20250321,093600,82407520,15790,15780,15790,15780,101
20250321,093500,80813730,15790,15790,15790,15790,113
20250321,093400,79029460,15800,15780,15820,15780,942
20250321,093300,64140440,15780,15780,15780,15780,0
20250321,093200,64140440,15780,15790,15790,15780,9
20250321,093100,63998400,15800,15800,15800,15800,10
20250321,093000,63840400,15800,15720,15810,15720,392
20250321,092900,57657690,15710,15710,15710,15710,0
20250321,092800,57657690,15710,15710,15710,15710,11
20250321,092700,57484880,15700,15720,15730,15700,65
20250321,092600,56463680,15730,15720,15730,15720,10
20250321,092500,56306470,15720,15720,15720,15720,50
20250321,092400,55520470,15730,15740,15740,15720,46
20250321,092300,54796970,15750,15720,15750,15720,10
20250321,092200,54639740,15730,15730,15730,15730,9
20250321,092100,54498170,15760,15790,15790,15760,179
20250321,092000,51677100,15810,15810,15810,15810,0
20250321,091900,51677100,15810,15730,15810,15730,802
20250321,091800,39009760,15730,15730,15730,15730,62
20250321,091700,38034500,15730,15730,15730,15730,0
20250321,091600,38034500,15730,15750,15750,15730,356
20250321,091500,32431200,15740,15740,15740,15740,0
20250321,091400,32431200,15740,15750,15750,15740,18
20250321,091300,32147820,15750,15750,15750,15750,0
20250321,091200,32147820,15750,15790,15790,15750,13
20250321,091100,31943030,15800,15800,15800,15800,0
20250321,091000,31943030,15800,15740,15810,15740,767
20250321,090900,19829490,15760,15740,15760,15740,417
20250321,090800,13263780,15730,15730,15730,15730,38
20250321,090700,12666040,15735,15730,15735,15730,10
20250321,090600,12508730,15730,15730,15730,15730,8
20250321,090500,12382890,15730,15770,15770,15730,776
20250321,090400,157810,15790,15790,15790,15790,3
20250321,090300,110440,15780,15780,15780,15780,5
20250321,090200,31540,15770,15770,15770,15770,1
20250321,090100,15770,15770,15770,15770,15770,0
20250321,090000,15770,15770,15770,15770,15770,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 190700 444093830 15800 15800 15800 15800 5157
3 20250321 190600 444093830 15800 15800 15800 15800 0
4 20250321 190500 444093830 15800 15800 15800 15800 0
5 20250321 190400 444093830 15800 15800 15800 15800 0
6 20250321 190300 444093830 15800 15800 15800 15800 0
7 20250321 190200 444093830 15800 15800 15800 15800 0
8 20250321 190100 444093830 15800 15800 15800 15800 0
9 20250321 190000 444093830 15800 15800 15800 15800 0
10 20250321 185900 444093830 15800 15800 15800 15800 0
11 20250321 185800 444093830 15800 15800 15800 15800 0
12 20250321 185700 444093830 15800 15800 15800 15800 0
13 20250321 185600 444093830 15800 15800 15800 15800 0
14 20250321 185500 444093830 15800 15800 15800 15800 0
15 20250321 185400 444093830 15800 15800 15800 15800 0
16 20250321 185300 444093830 15800 15800 15800 15800 0
17 20250321 185200 444093830 15800 15800 15800 15800 0
18 20250321 185100 444093830 15800 15800 15800 15800 0
19 20250321 185000 444093830 15800 15800 15800 15800 0
20 20250321 184900 444093830 15800 15800 15800 15800 0
21 20250321 184800 444093830 15800 15800 15800 15800 0
22 20250321 184700 444093830 15800 15800 15800 15800 0
23 20250321 184600 444093830 15800 15800 15800 15800 0
24 20250321 184500 444093830 15800 15800 15800 15800 0
25 20250321 184400 444093830 15800 15800 15800 15800 0
26 20250321 184300 444093830 15800 15800 15800 15800 0
27 20250321 184200 444093830 15800 15800 15800 15800 0
28 20250321 184100 444093830 15800 15800 15800 15800 0
29 20250321 184000 444093830 15800 15800 15800 15800 0
30 20250321 183900 444093830 15800 15800 15800 15800 0
31 20250321 183800 444093830 15800 15800 15800 15800 0
32 20250321 183700 444093830 15800 15800 15800 15800 5157
33 20250321 183600 444093830 15800 15800 15800 15800 0
34 20250321 183500 444093830 15800 15800 15800 15800 0
35 20250321 183400 444093830 15800 15800 15800 15800 0
36 20250321 183300 444093830 15800 15800 15800 15800 0
37 20250321 183200 444093830 15800 15800 15800 15800 0
38 20250321 183100 444093830 15800 15800 15800 15800 0
39 20250321 183000 444093830 15800 15800 15800 15800 0
40 20250321 182900 444093830 15800 15800 15800 15800 0
41 20250321 182800 444093830 15800 15800 15800 15800 0
42 20250321 182700 444093830 15800 15800 15800 15800 0
43 20250321 182600 444093830 15800 15800 15800 15800 0
44 20250321 182500 444093830 15800 15800 15800 15800 0
45 20250321 182400 444093830 15800 15800 15800 15800 0
46 20250321 182300 444093830 15800 15800 15800 15800 0
47 20250321 182200 444093830 15800 15800 15800 15800 0
48 20250321 182100 444093830 15800 15800 15800 15800 0
49 20250321 182000 444093830 15800 15800 15800 15800 0
50 20250321 181900 444093830 15800 15800 15800 15800 0
51 20250321 181800 444093830 15800 15800 15800 15800 0
52 20250321 181700 444093830 15800 15800 15800 15800 0
53 20250321 181600 444093830 15800 15800 15800 15800 0
54 20250321 181500 444093830 15800 15800 15800 15800 0
55 20250321 181400 444093830 15800 15800 15800 15800 0
56 20250321 181300 444093830 15800 15800 15800 15800 0
57 20250321 181200 444093830 15800 15800 15800 15800 0
58 20250321 181100 444093830 15800 15800 15800 15800 0
59 20250321 181000 444093830 15800 15800 15800 15800 0
60 20250321 180900 444093830 15800 15800 15800 15800 0
61 20250321 180800 444093830 15800 15800 15800 15800 0
62 20250321 180700 444093830 15800 15800 15800 15800 5157
63 20250321 180600 444093830 15800 15800 15800 15800 0
64 20250321 180500 444093830 15800 15800 15800 15800 0
65 20250321 180400 444093830 15800 15800 15800 15800 0
66 20250321 180300 444093830 15800 15800 15800 15800 0
67 20250321 180200 444093830 15800 15800 15800 15800 0
68 20250321 180100 444093830 15800 15800 15800 15800 0
69 20250321 180000 444093830 15800 15800 15800 15800 0
70 20250321 175900 444093830 15800 15800 15800 15800 0
71 20250321 175800 444093830 15800 15800 15800 15800 0
72 20250321 175700 444093830 15800 15800 15800 15800 0
73 20250321 175600 444093830 15800 15800 15800 15800 0
74 20250321 175500 444093830 15800 15800 15800 15800 0
75 20250321 175400 444093830 15800 15800 15800 15800 0
76 20250321 175300 444093830 15800 15800 15800 15800 0
77 20250321 175200 444093830 15800 15800 15800 15800 0
78 20250321 175100 444093830 15800 15800 15800 15800 0
79 20250321 175000 444093830 15800 15800 15800 15800 0
80 20250321 174900 444093830 15800 15800 15800 15800 0
81 20250321 174800 444093830 15800 15800 15800 15800 0
82 20250321 174700 444093830 15800 15800 15800 15800 0
83 20250321 174600 444093830 15800 15800 15800 15800 0
84 20250321 174500 444093830 15800 15800 15800 15800 0
85 20250321 174400 444093830 15800 15800 15800 15800 0
86 20250321 174300 444093830 15800 15800 15800 15800 0
87 20250321 174200 444093830 15800 15800 15800 15800 0
88 20250321 174100 444093830 15800 15800 15800 15800 0
89 20250321 174000 444093830 15800 15800 15800 15800 0
90 20250321 173900 444093830 15800 15800 15800 15800 0
91 20250321 173800 444093830 15800 15800 15800 15800 0
92 20250321 173700 444093830 15800 15800 15800 15800 5157
93 20250321 173600 444093830 15800 15800 15800 15800 0
94 20250321 173500 444093830 15800 15800 15800 15800 0
95 20250321 173400 444093830 15800 15800 15800 15800 0
96 20250321 173300 444093830 15800 15800 15800 15800 0
97 20250321 173200 444093830 15800 15800 15800 15800 0
98 20250321 173100 444093830 15800 15800 15800 15800 0
99 20250321 173000 444093830 15800 15800 15800 15800 0
100 20250321 172900 444093830 15800 15800 15800 15800 0
101 20250321 172800 444093830 15800 15800 15800 15800 0
102 20250321 172700 444093830 15800 15800 15800 15800 0
103 20250321 172600 444093830 15800 15800 15800 15800 0
104 20250321 172500 444093830 15800 15800 15800 15800 0
105 20250321 172400 444093830 15800 15800 15800 15800 0
106 20250321 172300 444093830 15800 15800 15800 15800 0
107 20250321 172200 444093830 15800 15800 15800 15800 0
108 20250321 172100 444093830 15800 15800 15800 15800 0
109 20250321 172000 444093830 15800 15800 15800 15800 0
110 20250321 171900 444093830 15800 15800 15800 15800 0
111 20250321 171800 444093830 15800 15800 15800 15800 0
112 20250321 171700 444093830 15800 15800 15800 15800 0
113 20250321 171600 444093830 15800 15800 15800 15800 0
114 20250321 171500 444093830 15800 15800 15800 15800 0
115 20250321 171400 444093830 15800 15800 15800 15800 0
116 20250321 171300 444093830 15800 15800 15800 15800 0
117 20250321 171200 444093830 15800 15800 15800 15800 0
118 20250321 171100 444093830 15800 15800 15800 15800 0
119 20250321 171000 444093830 15800 15800 15800 15800 0
120 20250321 170900 444093830 15800 15800 15800 15800 0
121 20250321 170800 444093830 15800 15800 15800 15800 0
122 20250321 170700 444093830 15800 15800 15800 15800 5157
123 20250321 170600 444093830 15800 15800 15800 15800 0
124 20250321 170500 444093830 15800 15800 15800 15800 0
125 20250321 170400 444093830 15800 15800 15800 15800 0
126 20250321 170300 444093830 15800 15800 15800 15800 0
127 20250321 170200 444093830 15800 15800 15800 15800 0
128 20250321 170100 444093830 15800 15800 15800 15800 0
129 20250321 170000 444093830 15800 15800 15800 15800 0
130 20250321 165900 444093830 15800 15800 15800 15800 0
131 20250321 165800 444093830 15800 15800 15800 15800 0
132 20250321 165700 444093830 15800 15800 15800 15800 0
133 20250321 165600 444093830 15800 15800 15800 15800 0
134 20250321 165500 444093830 15800 15800 15800 15800 0
135 20250321 165400 444093830 15800 15800 15800 15800 0
136 20250321 165300 444093830 15800 15800 15800 15800 0
137 20250321 165200 444093830 15800 15800 15800 15800 0
138 20250321 165100 444093830 15800 15800 15800 15800 0
139 20250321 165000 444093830 15800 15800 15800 15800 0
140 20250321 164900 444093830 15800 15800 15800 15800 0
141 20250321 164800 444093830 15800 15800 15800 15800 0
142 20250321 164700 444093830 15800 15800 15800 15800 0
143 20250321 164600 444093830 15800 15800 15800 15800 0
144 20250321 164500 444093830 15800 15800 15800 15800 0
145 20250321 164400 444093830 15800 15800 15800 15800 0
146 20250321 164300 444093830 15800 15800 15800 15800 0
147 20250321 164200 444093830 15800 15800 15800 15800 0
148 20250321 164100 444093830 15800 15800 15800 15800 0
149 20250321 164000 444093830 15800 15800 15800 15800 0
150 20250321 163900 444093830 15800 15800 15800 15800 0
151 20250321 163800 444093830 15800 15800 15800 15800 0
152 20250321 163700 444093830 15800 15800 15800 15800 5157
153 20250321 163600 444093830 15800 15800 15800 15800 0
154 20250321 163500 444093830 15800 15800 15800 15800 0
155 20250321 163400 444093830 15800 15800 15800 15800 0
156 20250321 163300 444093830 15800 15800 15800 15800 0
157 20250321 163200 444093830 15800 15800 15800 15800 0
158 20250321 163100 444093830 15800 15800 15800 15800 0
159 20250321 163000 444093830 15800 15800 15800 15800 0
160 20250321 162900 444093830 15800 15800 15800 15800 0
161 20250321 162800 444093830 15800 15800 15800 15800 0
162 20250321 162700 444093830 15800 15800 15800 15800 0
163 20250321 162600 444093830 15800 15800 15800 15800 0
164 20250321 162500 444093830 15800 15800 15800 15800 0
165 20250321 162400 444093830 15800 15800 15800 15800 0
166 20250321 162300 444093830 15800 15800 15800 15800 0
167 20250321 162200 444093830 15800 15800 15800 15800 0
168 20250321 162100 444093830 15800 15800 15800 15800 0
169 20250321 162000 444093830 15800 15800 15800 15800 0
170 20250321 161900 444093830 15800 15800 15800 15800 0
171 20250321 161800 444093830 15800 15800 15800 15800 0
172 20250321 161700 444093830 15800 15800 15800 15800 0
173 20250321 161600 444093830 15800 15800 15800 15800 0
174 20250321 161500 444093830 15800 15800 15800 15800 0
175 20250321 161400 444093830 15800 15800 15800 15800 0
176 20250321 161300 444093830 15800 15800 15800 15800 0
177 20250321 161200 444093830 15800 15800 15800 15800 0
178 20250321 161100 444093830 15800 15800 15800 15800 0
179 20250321 161000 444093830 15800 15800 15800 15800 0
180 20250321 160900 444093830 15800 15800 15800 15800 0
181 20250321 160800 444093830 15800 15800 15800 15800 0
182 20250321 160700 444093830 15800 15800 15800 15800 5157
183 20250321 160600 444093830 15800 15800 15800 15800 0
184 20250321 160500 444093830 15800 15800 15800 15800 0
185 20250321 160400 444093830 15800 15800 15800 15800 0
186 20250321 160300 444093830 15800 15800 15800 15800 0
187 20250321 160200 444093830 15800 15800 15800 15800 0
188 20250321 160100 444093830 15800 15800 15800 15800 0
189 20250321 160000 444093830 15800 15800 15800 15800 0
190 20250321 155900 444093830 15800 15800 15800 15800 0
191 20250321 155800 444093830 15800 15800 15800 15800 0
192 20250321 155700 444093830 15800 15800 15800 15800 0
193 20250321 155600 444093830 15800 15800 15800 15800 0
194 20250321 155500 444093830 15800 15800 15800 15800 0
195 20250321 155400 444093830 15800 15800 15800 15800 0
196 20250321 155300 444093830 15800 15800 15800 15800 0
197 20250321 155200 444093830 15800 15800 15800 15800 0
198 20250321 155100 444093830 15800 15800 15800 15800 0
199 20250321 155000 444093830 15800 15800 15800 15800 0
200 20250321 154900 444093830 15800 15800 15800 15800 0
201 20250321 154800 444093830 15800 15800 15800 15800 0
202 20250321 154700 444093830 15800 15800 15800 15800 0
203 20250321 154600 444093830 15800 15800 15800 15800 0
204 20250321 154500 444093830 15800 15800 15800 15800 0
205 20250321 154400 444093830 15800 15800 15800 15800 0
206 20250321 154300 444093830 15800 15800 15800 15800 0
207 20250321 154200 444093830 15800 15800 15800 15800 0
208 20250321 154100 444093830 15800 15800 15800 15800 0
209 20250321 154000 444093830 15800 15800 15800 15800 0
210 20250321 153900 444093830 15800 15800 15800 15800 0
211 20250321 153800 444093830 15800 15800 15800 15800 0
212 20250321 153700 444093830 15800 15800 15800 15800 5157
213 20250321 153600 444093830 15800 15800 15800 15800 0
214 20250321 153500 444093830 15800 15800 15800 15800 0
215 20250321 153400 444093830 15800 15800 15800 15800 0
216 20250321 153300 444093830 15800 15800 15800 15800 0
217 20250321 153200 444093830 15800 15800 15800 15800 0
218 20250321 153100 444093830 15800 15800 15800 15800 0
219 20250321 153000 444093830 15800 15800 15800 15800 5157
220 20250321 152900 362613230 15710 15710 15710 15710 0
221 20250321 152800 362613230 15710 15710 15710 15710 0
222 20250321 152700 362613230 15710 15710 15710 15710 0
223 20250321 152600 362613230 15710 15710 15710 15710 0
224 20250321 152500 362613230 15710 15710 15710 15710 0
225 20250321 152400 362613230 15710 15710 15710 15710 0
226 20250321 152300 362613230 15710 15710 15710 15710 0
227 20250321 152200 362613230 15710 15710 15710 15710 0
228 20250321 152100 362613230 15710 15710 15710 15710 0
229 20250321 152000 362613230 15710 15710 15710 15710 0
230 20250321 151900 362613230 15710 15710 15750 15710 71
231 20250321 151800 361496540 15720 15730 15740 15720 26
232 20250321 151700 361087550 15700 15710 15710 15700 287
233 20250321 151600 356578820 15710 15710 15720 15710 509
234 20250321 151500 348582420 15710 15720 15720 15710 267
235 20250321 151400 344386480 15720 15720 15720 15720 32
236 20250321 151300 343883440 15720 15730 15730 15720 145
237 20250321 151200 341602710 15740 15740 15740 15740 2
238 20250321 151100 341571230 15730 15730 15730 15730 3
239 20250321 151000 341524040 15730 15730 15730 15730 0
240 20250321 150900 341524040 15730 15730 15730 15730 1
241 20250321 150800 341508310 15730 15730 15730 15730 2
242 20250321 150700 341476850 15730 15730 15730 15730 67
243 20250321 150600 340422940 15730 15730 15730 15720 52
244 20250321 150500 339605050 15740 15740 15740 15740 491
245 20250321 150400 331876710 15740 15740 15740 15740 1
246 20250321 150300 331860970 15750 15750 15750 15750 53
247 20250321 150200 331026220 15750 15750 15750 15750 4
248 20250321 150100 330963220 15750 15750 15750 15750 15
249 20250321 150000 330726970 15750 15760 15760 15750 101
250 20250321 145900 329136210 15750 15750 15750 15750 4
251 20250321 145800 329073210 15750 15750 15750 15750 1
252 20250321 145700 329057460 15760 15750 15760 15750 2
253 20250321 145600 329025950 15740 15750 15760 15740 272
254 20250321 145500 324742300 15750 15750 15750 15750 1
255 20250321 145400 324726550 15740 15740 15740 15740 5
256 20250321 145300 324647850 15750 15750 15750 15750 1
257 20250321 145200 324632100 15750 15740 15750 15740 2
258 20250321 145100 324600610 15750 15760 15760 15750 980
259 20250321 145000 309165600 15750 15760 15760 15750 3
260 20250321 144900 309118340 15750 15750 15750 15750 1
261 20250321 144800 309102590 15750 15750 15750 15750 4
262 20250321 144700 309039590 15760 15760 15760 15750 3
263 20250321 144600 308992320 15750 15750 15750 15750 0
264 20250321 144500 308992320 15750 15750 15750 15750 2
265 20250321 144400 308960820 15760 15760 15760 15760 0
266 20250321 144300 308960820 15760 15760 15760 15760 0
267 20250321 144200 308960820 15760 15760 15760 15760 1
268 20250321 144100 308945060 15760 15760 15760 15760 1
269 20250321 144000 308929300 15770 15770 15770 15770 0
270 20250321 143900 308929300 15770 15750 15770 15750 343
271 20250321 143800 303523630 15750 15750 15750 15750 1
272 20250321 143700 303507880 15760 15760 15760 15760 144
273 20250321 143600 301238440 15760 15760 15760 15760 53
274 20250321 143500 300403160 15770 15770 15770 15770 37
275 20250321 143400 299819670 15780 15780 15780 15780 1
276 20250321 143300 299803890 15770 15770 15770 15770 2
277 20250321 143200 299772350 15770 15770 15770 15770 1
278 20250321 143100 299756580 15780 15780 15780 15780 0
279 20250321 143000 299756580 15780 15770 15780 15770 4
280 20250321 142900 299693490 15780 15780 15780 15780 0
281 20250321 142800 299693490 15780 15780 15780 15780 10
282 20250321 142700 299535690 15780 15770 15780 15770 252
283 20250321 142600 295559160 15780 15780 15780 15780 0
284 20250321 142500 295559160 15780 15780 15780 15780 1
285 20250321 142400 295543380 15770 15770 15770 15770 3
286 20250321 142300 295496070 15770 15770 15770 15770 1
287 20250321 142200 295480300 15770 15770 15770 15770 13
288 20250321 142100 295275290 15770 15770 15770 15770 3
289 20250321 142000 295227980 15770 15770 15770 15770 0
290 20250321 141900 295227980 15770 15770 15780 15770 5
291 20250321 141800 295149120 15770 15770 15770 15770 0
292 20250321 141700 295149120 15770 15770 15770 15770 0
293 20250321 141600 295149120 15770 15770 15770 15770 55
294 20250321 141500 294281770 15770 15770 15770 15770 19
295 20250321 141400 293982140 15780 15780 15780 15780 0
296 20250321 141300 293982140 15780 15760 15780 15760 174
297 20250321 141200 291238180 15760 15760 15760 15760 1
298 20250321 141100 291222420 15770 15770 15770 15770 1
299 20250321 141000 291206650 15760 15760 15760 15760 14
300 20250321 140900 290986010 15760 15760 15760 15760 0
301 20250321 140800 290986010 15760 15760 15760 15760 0
302 20250321 140700 290986010 15760 15760 15760 15760 303
303 20250321 140600 286210730 15760 15760 15760 15760 1
304 20250321 140500 286194970 15770 15770 15770 15770 0
305 20250321 140400 286194970 15770 15760 15770 15760 3
306 20250321 140300 286147680 15770 15770 15770 15770 0
307 20250321 140200 286147680 15770 15770 15770 15770 19
308 20250321 140100 285848050 15780 15770 15780 15770 2
309 20250321 140000 285816500 15780 15780 15780 15780 1
310 20250321 135900 285800720 15770 15770 15770 15770 25
311 20250321 135800 285406470 15770 15770 15770 15770 1
312 20250321 135700 285390700 15780 15780 15780 15780 2
313 20250321 135600 285359140 15770 15770 15770 15770 0
314 20250321 135500 285359140 15770 15770 15770 15770 24
315 20250321 135400 284980660 15780 15780 15780 15780 14
316 20250321 135300 284759740 15770 15770 15770 15770 39
317 20250321 135200 284144710 15780 15780 15780 15780 1
318 20250321 135100 284128930 15770 15770 15770 15770 61
319 20250321 135000 283166960 15770 15760 15770 15750 20
320 20250321 134900 282851760 15760 15750 15760 15750 94
321 20250321 134800 281370330 15750 15750 15750 15750 0
322 20250321 134700 281370330 15750 15750 15750 15750 2
323 20250321 134600 281338830 15750 15750 15750 15750 0
324 20250321 134500 281338830 15750 15750 15750 15750 82
325 20250321 134400 280047330 15760 15760 15760 15760 3
326 20250321 134300 280000050 15770 15760 15770 15760 86
327 20250321 134200 278644530 15750 15750 15750 15750 38
328 20250321 134100 278046030 15740 15740 15740 15740 2
329 20250321 134000 278014550 15740 15740 15740 15740 1
330 20250321 133900 277998810 15730 15740 15740 15730 44
331 20250321 133800 277306670 15750 15740 15750 15740 24
332 20250321 133700 276928900 15740 15750 15750 15740 81
333 20250321 133600 275653850 15750 15750 15750 15750 43
334 20250321 133500 274976600 15750 15760 15760 15750 1155
335 20250321 133400 256773990 15760 15760 15760 15760 43
336 20250321 133300 256096310 15760 15760 15760 15760 43
337 20250321 133200 255418630 15760 15760 15760 15760 47
338 20250321 133100 254677910 15760 15760 15760 15760 0
339 20250321 133000 254677910 15760 15770 15770 15760 44
340 20250321 132900 253984460 15760 15760 15760 15760 46
341 20250321 132800 253259500 15760 15760 15760 15760 44
342 20250321 132700 252566060 15770 15770 15770 15770 19
343 20250321 132600 252266430 15760 15760 15760 15760 4
344 20250321 132500 252203390 15760 15760 15760 15760 11
345 20250321 132400 252030030 15760 15760 15760 15760 11
346 20250321 132300 251856670 15760 15760 15760 15760 2
347 20250321 132200 251825150 15760 15780 15780 15760 11
348 20250321 132100 251651770 15760 15760 15770 15760 1088
349 20250321 132000 234503450 15760 15760 15760 15760 12
350 20250321 131900 234314330 15770 15750 15780 15750 807
351 20250321 131800 221592390 15750 15750 15750 15750 2
352 20250321 131700 221560890 15750 15750 15750 15750 11
353 20250321 131600 221387640 15760 15740 15760 15740 642
354 20250321 131500 211270210 15740 15740 15740 15740 41
355 20250321 131400 210624870 15730 15740 15740 15730 53
356 20250321 131300 209790760 15730 15730 15730 15730 10
357 20250321 131200 209633460 15730 15730 15730 15730 22
358 20250321 131100 209287400 15730 15730 15730 15730 21
359 20250321 131000 208957070 15730 15730 15730 15730 41
360 20250321 130900 208312140 15730 15730 15730 15730 9
361 20250321 130800 208170570 15740 15750 15750 15740 14
362 20250321 130700 207950200 15740 15750 15750 15740 7
363 20250321 130600 207840000 15740 15740 15740 15740 2
364 20250321 130500 207808520 15740 15740 15740 15740 5
365 20250321 130400 207729820 15740 15740 15740 15740 5
366 20250321 130300 207651120 15740 15740 15740 15740 9
367 20250321 130200 207509460 15740 15740 15740 15740 10
368 20250321 130100 207352060 15750 15750 15750 15750 1
369 20250321 130000 207336310 15740 15740 15740 15740 4
370 20250321 125900 207273350 15740 15750 15750 15740 2
371 20250321 125800 207241860 15750 15750 15750 15750 1
372 20250321 125700 207226110 15740 15740 15740 15740 3
373 20250321 125600 207178890 15750 15750 15750 15750 80
374 20250321 125500 205918890 15740 15740 15740 15740 0
375 20250321 125400 205918890 15740 15740 15740 15740 14
376 20250321 125300 205698530 15740 15740 15740 15740 5
377 20250321 125200 205619830 15740 15740 15740 15740 8
378 20250321 125100 205493910 15750 15750 15750 15750 0
379 20250321 125000 205493910 15750 15750 15750 15750 1
380 20250321 124900 205478160 15740 15740 15740 15740 3
381 20250321 124800 205430940 15740 15740 15740 15740 0
382 20250321 124700 205430940 15740 15740 15740 15740 0
383 20250321 124600 205430940 15740 15740 15740 15740 3
384 20250321 124500 205383720 15730 15730 15730 15730 1
385 20250321 124400 205367990 15750 15750 15750 15750 0
386 20250321 124300 205367990 15750 15750 15750 15750 2
387 20250321 124200 205336490 15750 15750 15750 15750 0
388 20250321 124100 205336490 15750 15750 15750 15750 0
389 20250321 124000 205336490 15750 15740 15750 15740 89
390 20250321 123900 203934780 15740 15730 15740 15730 101
391 20250321 123800 202345410 15720 15720 15720 15720 12
392 20250321 123700 202156770 15720 15720 15720 15720 2
393 20250321 123600 202125330 15730 15730 15730 15730 0
394 20250321 123500 202125330 15730 15730 15730 15730 0
395 20250321 123400 202125330 15730 15730 15730 15730 0
396 20250321 123300 202125330 15730 15730 15730 15730 0
397 20250321 123200 202125330 15730 15730 15730 15730 0
398 20250321 123100 202125330 15730 15730 15740 15730 36
399 20250321 123000 201559030 15730 15730 15730 15730 0
400 20250321 122900 201559030 15730 15730 15730 15730 0
401 20250321 122800 201559030 15730 15730 15730 15730 1
402 20250321 122700 201543300 15740 15740 15740 15740 0
403 20250321 122600 201543300 15740 15740 15740 15740 0
404 20250321 122500 201543300 15740 15740 15740 15740 2
405 20250321 122400 201511820 15740 15740 15740 15740 46
406 20250321 122300 200787780 15730 15720 15730 15720 12
407 20250321 122200 200599030 15720 15720 15720 15720 20
408 20250321 122100 200284630 15740 15740 15740 15740 3
409 20250321 122000 200237410 15730 15720 15730 15720 29
410 20250321 121900 199781260 15720 15720 15720 15720 0
411 20250321 121800 199781260 15720 15720 15720 15720 0
412 20250321 121700 199781260 15720 15720 15720 15720 1
413 20250321 121600 199765540 15730 15730 15730 15730 0
414 20250321 121500 199765540 15730 15730 15730 15730 0
415 20250321 121400 199765540 15730 15730 15730 15730 19
416 20250321 121300 199466670 15730 15730 15730 15730 0
417 20250321 121200 199466670 15730 15730 15730 15730 0
418 20250321 121100 199466670 15730 15730 15730 15730 8
419 20250321 121000 199340830 15740 15740 15740 15740 5
420 20250321 120900 199262130 15740 15740 15740 15740 0
421 20250321 120800 199262130 15740 15740 15740 15740 3
422 20250321 120700 199214910 15740 15740 15740 15740 1
423 20250321 120600 199199170 15740 15740 15740 15740 0
424 20250321 120500 199199170 15740 15740 15740 15740 3
425 20250321 120400 199151950 15750 15750 15750 15750 0
426 20250321 120300 199151950 15750 15740 15750 15740 4
427 20250321 120200 199088970 15750 15750 15760 15740 27
428 20250321 120100 198663720 15750 15720 15750 15720 100
429 20250321 120000 197091060 15740 15740 15740 15740 55
430 20250321 115900 196225360 15740 15740 15740 15740 3
431 20250321 115800 196178140 15740 15740 15740 15740 0
432 20250321 115700 196178140 15740 15740 15740 15740 1
433 20250321 115600 196162400 15740 15740 15740 15740 0
434 20250321 115500 196162400 15740 15740 15740 15740 1
435 20250321 115400 196146660 15750 15750 15750 15750 11
436 20250321 115300 195973410 15750 15750 15750 15750 0
437 20250321 115200 195973410 15750 15750 15750 15750 0
438 20250321 115100 195973410 15750 15750 15750 15750 9
439 20250321 115000 195831660 15750 15750 15750 15750 15
440 20250321 114900 195595410 15740 15740 15740 15740 0
441 20250321 114800 195595410 15740 15760 15760 15740 3
442 20250321 114700 195548160 15750 15750 15750 15750 2
443 20250321 114600 195516660 15740 15740 15750 15740 19
444 20250321 114500 195217590 15730 15720 15730 15720 10
445 20250321 114400 195060300 15730 15730 15730 15730 0
446 20250321 114300 195060300 15730 15730 15730 15730 0
447 20250321 114200 195060300 15730 15730 15730 15730 8
448 20250321 114100 194934460 15730 15730 15730 15730 38
449 20250321 114000 194336720 15720 15720 15720 15720 4
450 20250321 113900 194273840 15720 15720 15720 15720 6
451 20250321 113800 194179520 15720 15720 15720 15720 0
452 20250321 113700 194179520 15720 15720 15720 15720 0
453 20250321 113600 194179520 15720 15720 15720 15720 4
454 20250321 113500 194116640 15730 15730 15730 15730 0
455 20250321 113400 194116640 15730 15730 15730 15730 0
456 20250321 113300 194116640 15730 15730 15730 15730 24
457 20250321 113200 193739120 15730 15730 15730 15730 0
458 20250321 113100 193739120 15730 15730 15740 15730 46
459 20250321 113000 193015500 15720 15720 15720 15720 14
460 20250321 112900 192795420 15720 15720 15720 15720 0
461 20250321 112800 192795420 15720 15720 15720 15720 14
462 20250321 112700 192575340 15720 15720 15720 15720 2
463 20250321 112600 192543900 15720 15720 15720 15720 0
464 20250321 112500 192543900 15720 15720 15720 15720 12
465 20250321 112400 192355260 15720 15720 15720 15720 0
466 20250321 112300 192355260 15720 15720 15720 15720 18
467 20250321 112200 192072300 15710 15710 15710 15710 1
468 20250321 112100 192056590 15710 15720 15720 15710 23
469 20250321 112000 191695200 15720 15720 15720 15720 0
470 20250321 111900 191695200 15720 15720 15720 15720 2
471 20250321 111800 191663760 15730 15730 15730 15730 0
472 20250321 111700 191663760 15730 15710 15730 15710 51
473 20250321 111600 190862310 15700 15700 15700 15700 3
474 20250321 111500 190815210 15710 15710 15710 15710 0
475 20250321 111400 190815210 15710 15710 15710 15710 15
476 20250321 111300 190579560 15710 15720 15720 15710 10
477 20250321 111200 190422450 15710 15710 15710 15710 7
478 20250321 111100 190312480 15710 15710 15710 15710 1
479 20250321 111000 190296770 15720 15710 15720 15710 30
480 20250321 110900 189825410 15720 15720 15720 15720 0
481 20250321 110800 189825410 15720 15720 15720 15720 8
482 20250321 110700 189699650 15710 15710 15710 15710 3
483 20250321 110600 189652520 15720 15720 15720 15720 0
484 20250321 110500 189652520 15720 15710 15720 15710 16
485 20250321 110400 189401070 15710 15710 15710 15710 5
486 20250321 110300 189322520 15710 15710 15710 15710 6
487 20250321 110200 189228260 15710 15710 15710 15710 4
488 20250321 110100 189165420 15720 15730 15730 15720 2
489 20250321 110000 189133970 15730 15720 15730 15720 30
490 20250321 105900 188662330 15730 15730 15730 15730 0
491 20250321 105800 188662330 15730 15730 15730 15730 0
492 20250321 105700 188662330 15730 15720 15730 15720 19
493 20250321 105600 188363610 15710 15710 15710 15710 12
494 20250321 105500 188175090 15730 15730 15730 15730 1
495 20250321 105400 188159360 15730 15720 15730 15720 68
496 20250321 105300 187090350 15710 15720 15720 15710 33
497 20250321 105200 186571840 15720 15720 15720 15720 0
498 20250321 105100 186571840 15720 15720 15720 15720 8
499 20250321 105000 186446080 15720 15720 15720 15720 15
500 20250321 104900 186210280 15730 15730 15730 15730 0
501 20250321 104800 186210280 15730 15730 15730 15730 16
502 20250321 104700 185958600 15720 15720 15720 15720 7
503 20250321 104600 185848560 15720 15720 15720 15720 12
504 20250321 104500 185659920 15730 15730 15730 15730 0
505 20250321 104400 185659920 15730 15720 15730 15720 28
506 20250321 104300 185219500 15730 15730 15730 15730 0
507 20250321 104200 185219500 15730 15730 15730 15730 17
508 20250321 104100 184952090 15740 15740 15750 15730 227
509 20250321 104000 181381100 15750 15750 15750 15750 1
510 20250321 103900 181365350 15750 15750 15750 15750 7
511 20250321 103800 181255100 15750 15750 15750 15750 2
512 20250321 103700 181223600 15760 15760 15760 15760 0
513 20250321 103600 181223600 15760 15760 15760 15750 29
514 20250321 103500 180766700 15760 15760 15760 15760 2
515 20250321 103400 180735180 15770 15770 15770 15770 3
516 20250321 103300 180687870 15790 15770 15790 15770 5
517 20250321 103200 180609000 15790 15770 15790 15770 3
518 20250321 103100 180561650 15780 15780 15780 15780 0
519 20250321 103000 180561650 15780 15770 15790 15770 205
520 20250321 102900 177324880 15780 15780 15780 15780 0
521 20250321 102800 177324880 15780 15780 15780 15780 10
522 20250321 102700 177167080 15800 15780 15800 15780 2
523 20250321 102600 177135500 15800 15800 15800 15800 433
524 20250321 102500 170294100 15790 15760 15790 15760 168
525 20250321 102400 167641420 15790 15780 15790 15760 6
526 20250321 102300 167546750 15780 15750 15780 15750 701
527 20250321 102200 156485740 15770 15770 15770 15770 0
528 20250321 102100 156485740 15770 15730 15780 15730 13
529 20250321 102000 156281140 15740 15760 15760 15720 71
530 20250321 101900 155164730 15780 15770 15780 15770 5
531 20250321 101800 155085870 15780 15780 15780 15780 0
532 20250321 101700 155085870 15780 15780 15780 15780 0
533 20250321 101600 155085870 15780 15780 15780 15780 0
534 20250321 101500 155085870 15780 15780 15780 15780 1
535 20250321 101400 155070090 15770 15770 15770 15770 1
536 20250321 101300 155054320 15780 15780 15780 15780 1
537 20250321 101200 155038540 15780 15780 15780 15780 0
538 20250321 101100 155038540 15780 15770 15780 15770 21
539 20250321 101000 154707360 15780 15760 15780 15760 213
540 20250321 100900 151348560 15780 15780 15780 15780 0
541 20250321 100800 151348560 15780 15770 15780 15770 601
542 20250321 100700 141865050 15770 15770 15770 15770 1
543 20250321 100600 141849280 15780 15770 15780 15770 51
544 20250321 100500 141045000 15770 15770 15770 15770 1
545 20250321 100400 141029230 15760 15760 15760 15760 0
546 20250321 100300 141029230 15760 15750 15760 15750 180
547 20250321 100200 138192490 15750 15770 15770 15730 603
548 20250321 100100 128701220 15770 15770 15770 15770 0
549 20250321 100000 128701220 15770 15770 15770 15770 0
550 20250321 095900 128701220 15770 15730 15770 15730 92
551 20250321 095800 127252820 15720 15720 15720 15720 0
552 20250321 095700 127252820 15720 15720 15720 15720 59
553 20250321 095600 126325340 15700 15720 15720 15700 59
554 20250321 095500 125398800 15730 15730 15730 15730 3
555 20250321 095400 125351610 15750 15740 15750 15740 3
556 20250321 095300 125304380 15750 15750 15750 15750 0
557 20250321 095200 125304380 15750 15750 15750 15750 5
558 20250321 095100 125225630 15750 15750 15750 15750 0
559 20250321 095000 125225630 15750 15750 15750 15750 1
560 20250321 094900 125209880 15790 15790 15790 15790 0
561 20250321 094800 125209880 15790 15780 15790 15780 19
562 20250321 094700 124910050 15780 15780 15780 15780 0
563 20250321 094600 124910050 15780 15780 15780 15780 0
564 20250321 094500 124910050 15780 15790 15790 15780 221
565 20250321 094400 121422630 15800 15800 15800 15800 0
566 20250321 094300 121422630 15800 15800 15800 15800 9
567 20250321 094200 121280430 15810 15810 15810 15810 4
568 20250321 094100 121217190 15810 15810 15810 15810 0
569 20250321 094000 121217190 15810 15810 15810 15810 1
570 20250321 093900 121201380 15810 15760 15810 15760 1465
571 20250321 093800 98076360 15720 15770 15770 15720 993
572 20250321 093700 82423300 15780 15780 15780 15780 1
573 20250321 093600 82407520 15790 15780 15790 15780 101
574 20250321 093500 80813730 15790 15790 15790 15790 113
575 20250321 093400 79029460 15800 15780 15820 15780 942
576 20250321 093300 64140440 15780 15780 15780 15780 0
577 20250321 093200 64140440 15780 15790 15790 15780 9
578 20250321 093100 63998400 15800 15800 15800 15800 10
579 20250321 093000 63840400 15800 15720 15810 15720 392
580 20250321 092900 57657690 15710 15710 15710 15710 0
581 20250321 092800 57657690 15710 15710 15710 15710 11
582 20250321 092700 57484880 15700 15720 15730 15700 65
583 20250321 092600 56463680 15730 15720 15730 15720 10
584 20250321 092500 56306470 15720 15720 15720 15720 50
585 20250321 092400 55520470 15730 15740 15740 15720 46
586 20250321 092300 54796970 15750 15720 15750 15720 10
587 20250321 092200 54639740 15730 15730 15730 15730 9
588 20250321 092100 54498170 15760 15790 15790 15760 179
589 20250321 092000 51677100 15810 15810 15810 15810 0
590 20250321 091900 51677100 15810 15730 15810 15730 802
591 20250321 091800 39009760 15730 15730 15730 15730 62
592 20250321 091700 38034500 15730 15730 15730 15730 0
593 20250321 091600 38034500 15730 15750 15750 15730 356
594 20250321 091500 32431200 15740 15740 15740 15740 0
595 20250321 091400 32431200 15740 15750 15750 15740 18
596 20250321 091300 32147820 15750 15750 15750 15750 0
597 20250321 091200 32147820 15750 15790 15790 15750 13
598 20250321 091100 31943030 15800 15800 15800 15800 0
599 20250321 091000 31943030 15800 15740 15810 15740 767
600 20250321 090900 19829490 15760 15740 15760 15740 417
601 20250321 090800 13263780 15730 15730 15730 15730 38
602 20250321 090700 12666040 15735 15730 15735 15730 10
603 20250321 090600 12508730 15730 15730 15730 15730 8
604 20250321 090500 12382890 15730 15770 15770 15730 776
605 20250321 090400 157810 15790 15790 15790 15790 3
606 20250321 090300 110440 15780 15780 15780 15780 5
607 20250321 090200 31540 15770 15770 15770 15770 1
608 20250321 090100 15770 15770 15770 15770 15770 0
609 20250321 090000 15770 15770 15770 15770 15770 1

1
020000/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250319,87688,22437747,1383716640,354067647660,0.39
20250318,87656,22437747,1375322640,352048250430,0.39
20250317,87290,22437747,1382673600,355413912480,0.39
20250314,85844,22437747,1358052080,354965157540,0.38
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250319 87688 22437747 1383716640 354067647660 0.39
3 20250318 87656 22437747 1375322640 352048250430 0.39
4 20250317 87290 22437747 1382673600 355413912480 0.39
5 20250314 85844 22437747 1358052080 354965157540 0.38