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

619
033130/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,191700,143954591,1660,1660,1660,1660,609
20250321,191600,143954591,1660,1660,1660,1660,0
20250321,191500,143954591,1660,1660,1660,1660,0
20250321,191400,143954591,1660,1660,1660,1660,0
20250321,191300,143954591,1660,1660,1660,1660,0
20250321,191200,143954591,1660,1660,1660,1660,0
20250321,191100,143954591,1660,1660,1660,1660,0
20250321,191000,143954591,1660,1660,1660,1660,0
20250321,190900,143954591,1660,1660,1660,1660,0
20250321,190800,143954591,1660,1660,1660,1660,0
20250321,190700,143954591,1660,1660,1660,1660,0
20250321,190600,143954591,1660,1660,1660,1660,0
20250321,190500,143954591,1660,1660,1660,1660,0
20250321,190400,143954591,1660,1660,1660,1660,0
20250321,190300,143954591,1660,1660,1660,1660,0
20250321,190200,143954591,1660,1660,1660,1660,0
20250321,190100,143954591,1660,1660,1660,1660,0
20250321,190000,143954591,1660,1660,1660,1660,0
20250321,185900,143954591,1660,1660,1660,1660,0
20250321,185800,143954591,1660,1660,1660,1660,0
20250321,185700,143954591,1660,1660,1660,1660,0
20250321,185600,143954591,1660,1660,1660,1660,0
20250321,185500,143954591,1660,1660,1660,1660,0
20250321,185400,143954591,1660,1660,1660,1660,0
20250321,185300,143954591,1660,1660,1660,1660,0
20250321,185200,143954591,1660,1660,1660,1660,0
20250321,185100,143954591,1660,1660,1660,1660,0
20250321,185000,143954591,1660,1660,1660,1660,0
20250321,184900,143954591,1660,1660,1660,1660,0
20250321,184800,143954591,1660,1660,1660,1660,0
20250321,184700,143954591,1660,1660,1660,1660,609
20250321,184600,143954591,1660,1660,1660,1660,0
20250321,184500,143954591,1660,1660,1660,1660,0
20250321,184400,143954591,1660,1660,1660,1660,0
20250321,184300,143954591,1660,1660,1660,1660,0
20250321,184200,143954591,1660,1660,1660,1660,0
20250321,184100,143954591,1660,1660,1660,1660,0
20250321,184000,143954591,1660,1660,1660,1660,0
20250321,183900,143954591,1660,1660,1660,1660,0
20250321,183800,143954591,1660,1660,1660,1660,0
20250321,183700,143954591,1660,1660,1660,1660,0
20250321,183600,143954591,1660,1660,1660,1660,0
20250321,183500,143954591,1660,1660,1660,1660,0
20250321,183400,143954591,1660,1660,1660,1660,0
20250321,183300,143954591,1660,1660,1660,1660,0
20250321,183200,143954591,1660,1660,1660,1660,0
20250321,183100,143954591,1660,1660,1660,1660,0
20250321,183000,143954591,1660,1660,1660,1660,0
20250321,182900,143954591,1660,1660,1660,1660,0
20250321,182800,143954591,1660,1660,1660,1660,0
20250321,182700,143954591,1660,1660,1660,1660,0
20250321,182600,143954591,1660,1660,1660,1660,0
20250321,182500,143954591,1660,1660,1660,1660,0
20250321,182400,143954591,1660,1660,1660,1660,0
20250321,182300,143954591,1660,1660,1660,1660,0
20250321,182200,143954591,1660,1660,1660,1660,0
20250321,182100,143954591,1660,1660,1660,1660,0
20250321,182000,143954591,1660,1660,1660,1660,0
20250321,181900,143954591,1660,1660,1660,1660,0
20250321,181800,143954591,1660,1660,1660,1660,0
20250321,181700,143954591,1660,1660,1660,1660,609
20250321,181600,143954591,1660,1660,1660,1660,0
20250321,181500,143954591,1660,1660,1660,1660,0
20250321,181400,143954591,1660,1660,1660,1660,0
20250321,181300,143954591,1660,1660,1660,1660,0
20250321,181200,143954591,1660,1660,1660,1660,0
20250321,181100,143954591,1660,1660,1660,1660,0
20250321,181000,143954591,1660,1660,1660,1660,0
20250321,180900,143954591,1660,1660,1660,1660,0
20250321,180800,143954591,1660,1660,1660,1660,0
20250321,180700,143954591,1660,1660,1660,1660,0
20250321,180600,143954591,1660,1660,1660,1660,0
20250321,180500,143954591,1660,1660,1660,1660,0
20250321,180400,143954591,1660,1660,1660,1660,0
20250321,180300,143954591,1660,1660,1660,1660,0
20250321,180200,143954591,1660,1660,1660,1660,0
20250321,180100,143954591,1660,1660,1660,1660,0
20250321,180000,143954591,1660,1660,1660,1660,0
20250321,175900,143954591,1660,1660,1660,1660,0
20250321,175800,143954591,1660,1660,1660,1660,0
20250321,175700,143954591,1660,1660,1660,1660,0
20250321,175600,143954591,1660,1660,1660,1660,0
20250321,175500,143954591,1660,1660,1660,1660,0
20250321,175400,143954591,1660,1660,1660,1660,0
20250321,175300,143954591,1660,1660,1660,1660,0
20250321,175200,143954591,1660,1660,1660,1660,0
20250321,175100,143954591,1660,1660,1660,1660,0
20250321,175000,143954591,1660,1660,1660,1660,0
20250321,174900,143954591,1660,1660,1660,1660,0
20250321,174800,143954591,1660,1660,1660,1660,0
20250321,174700,143954591,1660,1660,1660,1660,609
20250321,174600,143954591,1660,1660,1660,1660,0
20250321,174500,143954591,1660,1660,1660,1660,0
20250321,174400,143954591,1660,1660,1660,1660,0
20250321,174300,143954591,1660,1660,1660,1660,0
20250321,174200,143954591,1660,1660,1660,1660,0
20250321,174100,143954591,1660,1660,1660,1660,0
20250321,174000,143954591,1660,1660,1660,1660,0
20250321,173900,143954591,1660,1660,1660,1660,0
20250321,173800,143954591,1660,1660,1660,1660,0
20250321,173700,143954591,1660,1660,1660,1660,0
20250321,173600,143954591,1660,1660,1660,1660,0
20250321,173500,143954591,1660,1660,1660,1660,0
20250321,173400,143954591,1660,1660,1660,1660,0
20250321,173300,143954591,1660,1660,1660,1660,0
20250321,173200,143954591,1660,1660,1660,1660,0
20250321,173100,143954591,1660,1660,1660,1660,0
20250321,173000,143954591,1660,1660,1660,1660,0
20250321,172900,143954591,1660,1660,1660,1660,0
20250321,172800,143954591,1660,1660,1660,1660,0
20250321,172700,143954591,1660,1660,1660,1660,0
20250321,172600,143954591,1660,1660,1660,1660,0
20250321,172500,143954591,1660,1660,1660,1660,0
20250321,172400,143954591,1660,1660,1660,1660,0
20250321,172300,143954591,1660,1660,1660,1660,0
20250321,172200,143954591,1660,1660,1660,1660,0
20250321,172100,143954591,1660,1660,1660,1660,0
20250321,172000,143954591,1660,1660,1660,1660,0
20250321,171900,143954591,1660,1660,1660,1660,0
20250321,171800,143954591,1660,1660,1660,1660,0
20250321,171700,143954591,1660,1660,1660,1660,609
20250321,171600,143954591,1660,1660,1660,1660,0
20250321,171500,143954591,1660,1660,1660,1660,0
20250321,171400,143954591,1660,1660,1660,1660,0
20250321,171300,143954591,1660,1660,1660,1660,0
20250321,171200,143954591,1660,1660,1660,1660,0
20250321,171100,143954591,1660,1660,1660,1660,0
20250321,171000,143954591,1660,1660,1660,1660,0
20250321,170900,143954591,1660,1660,1660,1660,0
20250321,170800,143954591,1660,1660,1660,1660,0
20250321,170700,143954591,1660,1660,1660,1660,0
20250321,170600,143954591,1660,1660,1660,1660,0
20250321,170500,143954591,1660,1660,1660,1660,0
20250321,170400,143954591,1660,1660,1660,1660,0
20250321,170300,143954591,1660,1660,1660,1660,0
20250321,170200,143954591,1660,1660,1660,1660,0
20250321,170100,143954591,1660,1660,1660,1660,0
20250321,170000,143954591,1660,1660,1660,1660,0
20250321,165900,143954591,1660,1660,1660,1660,0
20250321,165800,143954591,1660,1660,1660,1660,0
20250321,165700,143954591,1660,1660,1660,1660,0
20250321,165600,143954591,1660,1660,1660,1660,0
20250321,165500,143954591,1660,1660,1660,1660,0
20250321,165400,143954591,1660,1660,1660,1660,0
20250321,165300,143954591,1660,1660,1660,1660,0
20250321,165200,143954591,1660,1660,1660,1660,0
20250321,165100,143954591,1660,1660,1660,1660,0
20250321,165000,143954591,1660,1660,1660,1660,0
20250321,164900,143954591,1660,1660,1660,1660,0
20250321,164800,143954591,1660,1660,1660,1660,0
20250321,164700,143954591,1660,1660,1660,1660,609
20250321,164600,143954591,1660,1660,1660,1660,0
20250321,164500,143954591,1660,1660,1660,1660,0
20250321,164400,143954591,1660,1660,1660,1660,0
20250321,164300,143954591,1660,1660,1660,1660,0
20250321,164200,143954591,1660,1660,1660,1660,0
20250321,164100,143954591,1660,1660,1660,1660,0
20250321,164000,143954591,1660,1660,1660,1660,0
20250321,163900,143954591,1660,1660,1660,1660,0
20250321,163800,143954591,1660,1660,1660,1660,0
20250321,163700,143954591,1660,1660,1660,1660,0
20250321,163600,143954591,1660,1660,1660,1660,0
20250321,163500,143954591,1660,1660,1660,1660,0
20250321,163400,143954591,1660,1660,1660,1660,0
20250321,163300,143954591,1660,1660,1660,1660,0
20250321,163200,143954591,1660,1660,1660,1660,0
20250321,163100,143954591,1660,1660,1660,1660,0
20250321,163000,143954591,1660,1660,1660,1660,0
20250321,162900,143954591,1660,1660,1660,1660,0
20250321,162800,143954591,1660,1660,1660,1660,0
20250321,162700,143954591,1660,1660,1660,1660,0
20250321,162600,143954591,1660,1660,1660,1660,0
20250321,162500,143954591,1660,1660,1660,1660,0
20250321,162400,143954591,1660,1660,1660,1660,0
20250321,162300,143954591,1660,1660,1660,1660,0
20250321,162200,143954591,1660,1660,1660,1660,0
20250321,162100,143954591,1660,1660,1660,1660,0
20250321,162000,143954591,1660,1660,1660,1660,0
20250321,161900,143954591,1660,1660,1660,1660,0
20250321,161800,143954591,1660,1660,1660,1660,0
20250321,161700,143954591,1660,1660,1660,1660,609
20250321,161600,143954591,1660,1660,1660,1660,0
20250321,161500,143954591,1660,1660,1660,1660,0
20250321,161400,143954591,1660,1660,1660,1660,0
20250321,161300,143954591,1660,1660,1660,1660,0
20250321,161200,143954591,1660,1660,1660,1660,0
20250321,161100,143954591,1660,1660,1660,1660,0
20250321,161000,143954591,1660,1660,1660,1660,0
20250321,160900,143954591,1660,1660,1660,1660,0
20250321,160800,143954591,1660,1660,1660,1660,0
20250321,160700,143954591,1660,1660,1660,1660,0
20250321,160600,143954591,1660,1660,1660,1660,0
20250321,160500,143954591,1660,1660,1660,1660,0
20250321,160400,143954591,1660,1660,1660,1660,0
20250321,160300,143954591,1660,1660,1660,1660,0
20250321,160200,143954591,1660,1660,1660,1660,0
20250321,160100,143954591,1660,1660,1660,1660,0
20250321,160000,143954591,1660,1660,1660,1660,0
20250321,155900,143954591,1660,1660,1660,1660,0
20250321,155800,143954591,1660,1660,1660,1660,0
20250321,155700,143954591,1660,1660,1660,1660,0
20250321,155600,143954591,1660,1660,1660,1660,0
20250321,155500,143954591,1660,1660,1660,1660,0
20250321,155400,143954591,1660,1660,1660,1660,0
20250321,155300,143954591,1660,1660,1660,1660,0
20250321,155200,143954591,1660,1660,1660,1660,0
20250321,155100,143954591,1660,1660,1660,1660,0
20250321,155000,143954591,1660,1660,1660,1660,0
20250321,154900,143954591,1660,1660,1660,1660,0
20250321,154800,143954591,1660,1660,1660,1660,0
20250321,154700,143954591,1660,1660,1660,1660,609
20250321,154600,143954591,1660,1660,1660,1660,0
20250321,154500,143954591,1660,1660,1660,1660,0
20250321,154400,143954591,1660,1660,1660,1660,0
20250321,154300,143954591,1660,1660,1660,1660,0
20250321,154200,143954591,1660,1660,1660,1660,0
20250321,154100,143954591,1660,1660,1660,1660,0
20250321,154000,143954591,1660,1660,1660,1660,0
20250321,153900,143954591,1660,1660,1660,1660,0
20250321,153800,143954591,1660,1660,1660,1660,0
20250321,153700,143954591,1660,1660,1660,1660,0
20250321,153600,143954591,1660,1660,1660,1660,0
20250321,153500,143954591,1660,1660,1660,1660,0
20250321,153400,143954591,1660,1660,1660,1660,0
20250321,153300,143954591,1660,1660,1660,1660,0
20250321,153200,143954591,1660,1660,1660,1660,0
20250321,153100,143954591,1660,1660,1660,1660,0
20250321,153000,143954591,1660,1660,1660,1660,609
20250321,152900,142943651,1660,1660,1660,1660,0
20250321,152800,142943651,1660,1660,1660,1660,0
20250321,152700,142943651,1660,1660,1660,1660,0
20250321,152600,142943651,1660,1660,1660,1660,0
20250321,152500,142943651,1660,1660,1660,1660,0
20250321,152400,142943651,1660,1660,1660,1660,0
20250321,152300,142943651,1660,1660,1660,1660,0
20250321,152200,142943651,1660,1660,1660,1660,0
20250321,152100,142943651,1660,1660,1660,1660,0
20250321,152000,142943651,1660,1660,1660,1660,0
20250321,151900,142943651,1660,1651,1660,1651,450
20250321,151800,142200091,1650,1651,1651,1650,317
20250321,151700,141676961,1650,1650,1650,1650,0
20250321,151600,141676961,1650,1650,1650,1650,284
20250321,151500,141208361,1650,1650,1650,1650,279
20250321,151400,140748011,1650,1650,1650,1650,0
20250321,151300,140748011,1650,1650,1650,1650,267
20250321,151200,140307461,1651,1651,1651,1651,8
20250321,151100,140294253,1652,1653,1653,1651,409
20250321,151000,139618853,1656,1656,1656,1656,13
20250321,150900,139597325,1655,1655,1655,1655,196
20250321,150800,139272945,1660,1660,1660,1660,0
20250321,150700,139272945,1660,1660,1660,1660,10
20250321,150600,139256345,1659,1659,1659,1659,0
20250321,150500,139256345,1659,1659,1659,1659,434
20250321,150400,138536339,1659,1659,1659,1659,0
20250321,150300,138536339,1659,1659,1659,1659,0
20250321,150200,138536339,1659,1659,1659,1659,113
20250321,150100,138348872,1660,1660,1660,1660,100
20250321,150000,138182872,1660,1660,1660,1660,100
20250321,145900,138016872,1660,1660,1660,1660,100
20250321,145800,137850872,1660,1660,1660,1660,0
20250321,145700,137850872,1660,1660,1660,1660,0
20250321,145600,137850872,1660,1660,1660,1660,0
20250321,145500,137850872,1660,1660,1660,1660,9
20250321,145400,137835932,1660,1660,1660,1660,13
20250321,145300,137814352,1659,1658,1659,1658,1179
20250321,145200,135858395,1659,1659,1659,1659,0
20250321,145100,135858395,1659,1658,1659,1658,336
20250321,145000,135301267,1657,1656,1657,1656,1085
20250321,144900,133503940,1656,1656,1656,1656,0
20250321,144800,133503940,1656,1656,1656,1656,0
20250321,144700,133503940,1656,1656,1656,1656,50
20250321,144600,133421140,1655,1655,1655,1655,0
20250321,144500,133421140,1655,1655,1655,1655,23
20250321,144400,133383075,1655,1655,1655,1655,39
20250321,144300,133318530,1656,1656,1656,1656,0
20250321,144200,133318530,1656,1656,1656,1656,0
20250321,144100,133318530,1656,1656,1656,1656,0
20250321,144000,133318530,1656,1656,1656,1656,0
20250321,143900,133318530,1656,1656,1656,1656,0
20250321,143800,133318530,1656,1656,1656,1656,2
20250321,143700,133315218,1653,1653,1653,1653,0
20250321,143600,133315218,1653,1653,1653,1653,0
20250321,143500,133315218,1653,1653,1653,1653,1
20250321,143400,133313565,1657,1657,1657,1657,0
20250321,143300,133313565,1657,1657,1657,1657,100
20250321,143200,133147865,1657,1657,1657,1657,0
20250321,143100,133147865,1657,1657,1657,1657,12
20250321,143000,133127981,1657,1655,1657,1655,3000
20250321,142900,128158753,1650,1650,1650,1650,0
20250321,142800,128158753,1650,1650,1650,1650,0
20250321,142700,128158753,1650,1650,1650,1650,0
20250321,142600,128158753,1650,1650,1650,1650,1000
20250321,142500,126508753,1655,1655,1655,1655,0
20250321,142400,126508753,1655,1655,1655,1655,0
20250321,142300,126508753,1655,1655,1655,1655,0
20250321,142200,126508753,1655,1655,1655,1655,100
20250321,142100,126343253,1655,1655,1655,1655,10
20250321,142000,126326703,1650,1650,1650,1650,0
20250321,141900,126326703,1650,1650,1650,1650,0
20250321,141800,126326703,1650,1650,1650,1650,501
20250321,141700,125500053,1655,1655,1655,1655,12
20250321,141600,125480193,1650,1650,1650,1650,0
20250321,141500,125480193,1650,1650,1650,1650,1
20250321,141400,125478543,1651,1651,1651,1651,0
20250321,141300,125478543,1651,1651,1651,1651,0
20250321,141200,125478543,1651,1651,1651,1651,0
20250321,141100,125478543,1651,1651,1651,1651,0
20250321,141000,125478543,1651,1651,1651,1651,0
20250321,140900,125478543,1651,1651,1651,1651,0
20250321,140800,125478543,1651,1651,1651,1651,0
20250321,140700,125478543,1651,1651,1651,1651,0
20250321,140600,125478543,1651,1651,1651,1651,0
20250321,140500,125478543,1651,1651,1651,1651,500
20250321,140400,124653043,1650,1650,1650,1650,0
20250321,140300,124653043,1650,1650,1650,1650,0
20250321,140200,124653043,1650,1650,1650,1650,600
20250321,140100,123663043,1651,1651,1651,1651,183
20250321,140000,123360910,1654,1654,1654,1654,48
20250321,135900,123281518,1654,1654,1654,1654,0
20250321,135800,123281518,1654,1654,1654,1654,0
20250321,135700,123281518,1654,1654,1654,1654,0
20250321,135600,123281518,1654,1654,1654,1654,0
20250321,135500,123281518,1654,1654,1654,1654,0
20250321,135400,123281518,1654,1654,1654,1654,0
20250321,135300,123281518,1654,1654,1654,1654,0
20250321,135200,123281518,1654,1654,1654,1654,0
20250321,135100,123281518,1654,1654,1654,1654,2
20250321,135000,123278210,1655,1655,1655,1655,0
20250321,134900,123278210,1655,1655,1655,1655,0
20250321,134800,123278210,1655,1655,1655,1655,0
20250321,134700,123278210,1655,1655,1655,1655,0
20250321,134600,123278210,1655,1655,1655,1655,0
20250321,134500,123278210,1655,1655,1655,1655,0
20250321,134400,123278210,1655,1655,1655,1655,0
20250321,134300,123278210,1655,1655,1655,1655,0
20250321,134200,123278210,1655,1655,1655,1655,0
20250321,134100,123278210,1655,1655,1655,1655,158
20250321,134000,123016720,1654,1654,1654,1654,0
20250321,133900,123016720,1654,1654,1654,1654,0
20250321,133800,123016720,1654,1654,1654,1654,17
20250321,133700,122988602,1655,1655,1655,1655,0
20250321,133600,122988602,1655,1655,1655,1655,200
20250321,133500,122657602,1655,1654,1655,1654,27
20250321,133400,122612938,1654,1654,1654,1654,0
20250321,133300,122612938,1654,1654,1654,1654,0
20250321,133200,122612938,1654,1654,1654,1654,10
20250321,133100,122596398,1654,1644,1654,1644,10602
20250321,133000,105107913,1644,1642,1644,1642,641
20250321,132900,104055389,1642,1642,1642,1642,0
20250321,132800,104055389,1642,1642,1642,1642,246
20250321,132700,103651457,1643,1643,1643,1643,0
20250321,132600,103651457,1643,1643,1643,1643,0
20250321,132500,103651457,1643,1643,1643,1643,231
20250321,132400,103271924,1644,1644,1644,1644,0
20250321,132300,103271924,1644,1644,1644,1644,0
20250321,132200,103271924,1644,1644,1644,1644,0
20250321,132100,103271924,1644,1644,1644,1644,0
20250321,132000,103271924,1644,1644,1644,1644,0
20250321,131900,103271924,1644,1644,1644,1644,0
20250321,131800,103271924,1644,1644,1644,1644,0
20250321,131700,103271924,1644,1644,1644,1644,569
20250321,131600,102336488,1645,1646,1646,1645,28
20250321,131500,102290417,1647,1647,1647,1647,0
20250321,131400,102290417,1647,1647,1647,1647,0
20250321,131300,102290417,1647,1647,1647,1647,137
20250321,131200,102064778,1649,1649,1649,1649,12
20250321,131100,102044990,1648,1648,1648,1648,0
20250321,131000,102044990,1648,1648,1648,1648,0
20250321,130900,102044990,1648,1648,1648,1648,0
20250321,130800,102044990,1648,1648,1648,1648,0
20250321,130700,102044990,1648,1648,1648,1648,304
20250321,130600,101543998,1649,1649,1649,1649,52
20250321,130500,101458250,1648,1648,1648,1648,0
20250321,130400,101458250,1648,1648,1648,1648,198
20250321,130300,101131946,1649,1649,1649,1649,10
20250321,130200,101115456,1649,1649,1649,1649,0
20250321,130100,101115456,1649,1649,1649,1649,0
20250321,130000,101115456,1649,1649,1649,1649,0
20250321,125900,101115456,1649,1649,1649,1649,0
20250321,125800,101115456,1649,1649,1649,1649,0
20250321,125700,101115456,1649,1650,1650,1649,2576
20250321,125600,96865068,1650,1650,1650,1650,523
20250321,125500,96002118,1651,1651,1651,1651,0
20250321,125400,96002118,1651,1651,1651,1651,0
20250321,125300,96002118,1651,1651,1651,1651,0
20250321,125200,96002118,1651,1651,1651,1651,10
20250321,125100,95985608,1650,1650,1650,1650,0
20250321,125000,95985608,1650,1650,1650,1650,0
20250321,124900,95985608,1650,1650,1650,1650,0
20250321,124800,95985608,1650,1650,1650,1650,0
20250321,124700,95985608,1650,1650,1650,1650,0
20250321,124600,95985608,1650,1650,1650,1650,0
20250321,124500,95985608,1650,1650,1650,1650,0
20250321,124400,95985608,1650,1650,1650,1650,0
20250321,124300,95985608,1650,1650,1650,1650,0
20250321,124200,95985608,1650,1650,1650,1650,0
20250321,124100,95985608,1650,1650,1650,1650,0
20250321,124000,95985608,1650,1650,1650,1650,162
20250321,123900,95718308,1651,1651,1651,1651,0
20250321,123800,95718308,1651,1651,1651,1651,109
20250321,123700,95538349,1651,1651,1651,1651,0
20250321,123600,95538349,1651,1651,1651,1651,0
20250321,123500,95538349,1651,1651,1651,1651,0
20250321,123400,95538349,1651,1651,1651,1651,0
20250321,123300,95538349,1651,1651,1651,1651,0
20250321,123200,95538349,1651,1651,1651,1651,0
20250321,123100,95538349,1651,1652,1652,1651,1868
20250321,123000,92454160,1653,1655,1655,1653,773
20250321,122900,91176150,1657,1657,1657,1657,0
20250321,122800,91176150,1657,1657,1657,1657,0
20250321,122700,91176150,1657,1656,1657,1656,87
20250321,122600,91032070,1657,1657,1657,1657,0
20250321,122500,91032070,1657,1657,1657,1657,0
20250321,122400,91032070,1657,1657,1657,1657,0
20250321,122300,91032070,1657,1657,1657,1657,0
20250321,122200,91032070,1657,1657,1657,1657,0
20250321,122100,91032070,1657,1657,1657,1657,0
20250321,122000,91032070,1657,1657,1657,1657,0
20250321,121900,91032070,1657,1657,1657,1657,0
20250321,121800,91032070,1657,1657,1657,1657,0
20250321,121700,91032070,1657,1657,1657,1657,0
20250321,121600,91032070,1657,1657,1657,1657,0
20250321,121500,91032070,1657,1657,1657,1657,0
20250321,121400,91032070,1657,1657,1657,1657,0
20250321,121300,91032070,1657,1657,1657,1657,0
20250321,121200,91032070,1657,1657,1657,1657,0
20250321,121100,91032070,1657,1657,1657,1657,0
20250321,121000,91032070,1657,1657,1657,1657,0
20250321,120900,91032070,1657,1657,1657,1657,0
20250321,120800,91032070,1657,1657,1657,1657,0
20250321,120700,91032070,1657,1657,1657,1657,0
20250321,120600,91032070,1657,1657,1657,1657,0
20250321,120500,91032070,1657,1656,1657,1656,36
20250321,120400,90972419,1657,1657,1657,1657,0
20250321,120300,90972419,1657,1657,1657,1657,0
20250321,120200,90972419,1657,1657,1657,1657,0
20250321,120100,90972419,1657,1657,1657,1657,0
20250321,120000,90972419,1657,1657,1657,1657,0
20250321,115900,90972419,1657,1657,1657,1657,561
20250321,115800,90042842,1657,1657,1657,1657,0
20250321,115700,90042842,1657,1657,1657,1657,301
20250321,115600,89544085,1657,1657,1657,1657,0
20250321,115500,89544085,1657,1657,1657,1657,0
20250321,115400,89544085,1657,1657,1657,1657,0
20250321,115300,89544085,1657,1657,1657,1657,0
20250321,115200,89544085,1657,1657,1657,1657,0
20250321,115100,89544085,1657,1657,1657,1657,550
20250321,115000,88632735,1657,1657,1657,1657,0
20250321,114900,88632735,1657,1657,1657,1657,84
20250321,114800,88493547,1657,1657,1657,1657,0
20250321,114700,88493547,1657,1657,1657,1657,0
20250321,114600,88493547,1657,1657,1657,1657,0
20250321,114500,88493547,1657,1657,1657,1657,0
20250321,114400,88493547,1657,1657,1657,1657,0
20250321,114300,88493547,1657,1659,1659,1657,14
20250321,114200,88470339,1658,1658,1658,1658,0
20250321,114100,88470339,1658,1658,1658,1658,0
20250321,114000,88470339,1658,1658,1658,1658,0
20250321,113900,88470339,1658,1658,1658,1658,254
20250321,113800,88049207,1660,1660,1660,1660,0
20250321,113700,88049207,1660,1660,1660,1660,0
20250321,113600,88049207,1660,1660,1660,1660,8
20250321,113500,88035927,1659,1659,1659,1659,0
20250321,113400,88035927,1659,1659,1659,1659,0
20250321,113300,88035927,1659,1659,1659,1659,0
20250321,113200,88035927,1659,1658,1659,1658,1130
20250321,113100,86162066,1658,1658,1658,1658,31
20250321,113000,86110668,1658,1658,1658,1658,0
20250321,112900,86110668,1658,1658,1658,1658,0
20250321,112800,86110668,1658,1658,1658,1658,0
20250321,112700,86110668,1658,1658,1658,1658,0
20250321,112600,86110668,1658,1658,1658,1658,0
20250321,112500,86110668,1658,1658,1658,1658,0
20250321,112400,86110668,1658,1658,1658,1658,0
20250321,112300,86110668,1658,1658,1658,1658,0
20250321,112200,86110668,1658,1658,1658,1658,100
20250321,112100,85944868,1659,1659,1659,1659,0
20250321,112000,85944868,1659,1659,1659,1659,0
20250321,111900,85944868,1659,1659,1659,1659,0
20250321,111800,85944868,1659,1659,1659,1659,0
20250321,111700,85944868,1659,1659,1659,1659,121
20250321,111600,85744129,1663,1663,1663,1663,0
20250321,111500,85744129,1663,1663,1663,1663,0
20250321,111400,85744129,1663,1665,1665,1663,1140
20250321,111300,83847309,1665,1665,1665,1665,1000
20250321,111200,82182309,1671,1671,1671,1671,0
20250321,111100,82182309,1671,1671,1671,1671,0
20250321,111000,82182309,1671,1661,1671,1661,500
20250321,110900,81348152,1661,1661,1661,1661,10
20250321,110800,81331542,1664,1662,1669,1662,3060
20250321,110700,76233939,1660,1660,1660,1660,0
20250321,110600,76233939,1660,1660,1660,1660,0
20250321,110500,76233939,1660,1660,1660,1660,0
20250321,110400,76233939,1660,1660,1660,1660,0
20250321,110300,76233939,1660,1660,1660,1660,0
20250321,110200,76233939,1660,1660,1660,1660,0
20250321,110100,76233939,1660,1660,1660,1660,100
20250321,110000,76067939,1658,1658,1658,1658,1
20250321,105900,76066281,1660,1660,1660,1660,20
20250321,105800,76033081,1658,1661,1661,1658,6
20250321,105700,76023121,1666,1663,1666,1663,50
20250321,105600,75939929,1660,1660,1660,1660,0
20250321,105500,75939929,1660,1660,1660,1660,370
20250321,105400,75325729,1665,1665,1665,1665,95
20250321,105300,75167554,1665,1659,1665,1659,1663
20250321,105200,72401874,1665,1665,1665,1665,0
20250321,105100,72401874,1665,1660,1665,1660,1000
20250321,105000,70739156,1661,1655,1661,1655,500
20250321,104900,69910039,1654,1654,1654,1654,41
20250321,104800,69842225,1658,1658,1658,1658,0
20250321,104700,69842225,1658,1658,1658,1658,0
20250321,104600,69842225,1658,1658,1658,1658,0
20250321,104500,69842225,1658,1658,1658,1658,0
20250321,104400,69842225,1658,1656,1658,1656,411
20250321,104300,69161186,1656,1656,1656,1656,2
20250321,104200,69157874,1657,1657,1657,1657,15
20250321,104100,69133019,1656,1656,1656,1656,0
20250321,104000,69133019,1656,1649,1656,1649,3000
20250321,103900,64178611,1649,1649,1649,1649,0
20250321,103800,64178611,1649,1649,1649,1649,0
20250321,103700,64178611,1649,1647,1649,1647,150
20250321,103600,63931541,1647,1647,1647,1647,0
20250321,103500,63931541,1647,1647,1647,1647,0
20250321,103400,63931541,1647,1647,1647,1647,33
20250321,103300,63877190,1640,1639,1640,1639,2
20250321,103200,63873911,1642,1642,1642,1642,0
20250321,103100,63873911,1642,1642,1642,1642,0
20250321,103000,63873911,1642,1642,1642,1642,0
20250321,102900,63873911,1642,1642,1642,1642,0
20250321,102800,63873911,1642,1642,1642,1642,0
20250321,102700,63873911,1642,1642,1642,1642,0
20250321,102600,63873911,1642,1642,1642,1642,0
20250321,102500,63873911,1642,1642,1642,1642,0
20250321,102400,63873911,1642,1642,1642,1642,0
20250321,102300,63873911,1642,1637,1646,1637,1318
20250321,102200,61705356,1636,1636,1636,1636,0
20250321,102100,61705356,1636,1635,1636,1635,32
20250321,102000,61653026,1632,1632,1632,1632,60
20250321,101900,61555106,1636,1636,1636,1636,1083
20250321,101800,59783318,1636,1636,1636,1636,42
20250321,101700,59714606,1636,1632,1636,1632,411
20250321,101600,59042898,1637,1637,1637,1637,0
20250321,101500,59042898,1637,1637,1637,1637,192
20250321,101400,58728594,1637,1637,1637,1637,63
20250321,101300,58625463,1637,1637,1637,1637,60
20250321,101200,58527243,1637,1637,1637,1637,13
20250321,101100,58505962,1638,1637,1638,1637,402
20250321,101000,57847871,1637,1637,1637,1637,0
20250321,100900,57847871,1637,1637,1637,1637,3
20250321,100800,57842960,1631,1631,1631,1631,0
20250321,100700,57842960,1631,1633,1633,1631,100
20250321,100600,57679668,1637,1637,1637,1637,0
20250321,100500,57679668,1637,1637,1637,1637,0
20250321,100400,57679668,1637,1637,1637,1637,0
20250321,100300,57679668,1637,1637,1637,1637,144
20250321,100200,57443940,1637,1632,1637,1632,462
20250321,100100,56689896,1631,1632,1632,1631,400
20250321,100000,56037176,1637,1632,1637,1632,1059
20250321,095900,54305688,1630,1630,1630,1630,0
20250321,095800,54305688,1630,1631,1632,1630,905
20250321,095700,52829071,1631,1630,1631,1630,962
20250321,095600,51260961,1631,1633,1633,1631,2580
20250321,095500,47050204,1633,1633,1633,1633,24
20250321,095400,47011012,1633,1636,1636,1633,77
20250321,095300,46885187,1636,1636,1636,1636,640
20250321,095200,45838147,1638,1638,1638,1638,640
20250321,095100,44789827,1633,1634,1643,1633,1730
20250321,095000,41957782,1635,1635,1635,1635,0
20250321,094900,41957782,1635,1635,1635,1635,0
20250321,094800,41957782,1635,1635,1635,1635,0
20250321,094700,41957782,1635,1635,1635,1635,0
20250321,094600,41957782,1635,1635,1635,1635,1
20250321,094500,41956147,1635,1633,1635,1633,98
20250321,094400,41796093,1634,1635,1635,1634,288
20250321,094300,41325283,1637,1637,1637,1637,400
20250321,094200,40670483,1642,1638,1643,1635,74
20250321,094100,40549425,1637,1635,1637,1634,671
20250321,094000,39451583,1635,1634,1643,1634,92
20250321,093900,39300999,1634,1636,1636,1634,279
20250321,093800,38844590,1636,1636,1637,1636,78
20250321,093700,38716962,1636,1637,1637,1636,77
20250321,093600,38590944,1637,1637,1642,1637,82
20250321,093500,38456660,1637,1637,1637,1637,33
20250321,093400,38402639,1637,1637,1637,1637,175
20250321,093300,38116164,1645,1645,1645,1645,0
20250321,093200,38116164,1645,1645,1645,1645,6
20250321,093100,38106294,1649,1649,1649,1649,0
20250321,093000,38106294,1649,1644,1649,1634,57
20250321,092900,38012607,1644,1634,1644,1634,396
20250321,092800,37362147,1646,1638,1646,1629,267
20250321,092700,36924200,1640,1632,1640,1632,493
20250321,092600,36119504,1640,1632,1640,1632,1000
20250321,092500,34479992,1632,1633,1640,1632,104
20250321,092400,34309953,1628,1625,1628,1624,176
20250321,092300,34023764,1626,1623,1626,1623,504
20250321,092200,33204479,1623,1623,1623,1622,1023
20250321,092100,31544158,1623,1622,1623,1622,600
20250321,092000,30570858,1623,1626,1626,1623,512
20250321,091900,29738879,1627,1628,1628,1627,301
20250321,091800,29249102,1627,1628,1628,1627,3710
20250321,091700,23211154,1628,1629,1629,1628,104
20250321,091600,23041742,1636,1635,1637,1628,2329
20250321,091500,19246517,1636,1640,1640,1636,5521
20250321,091400,10208140,1643,1643,1643,1643,7
20250321,091300,10196639,1643,1643,1643,1643,0
20250321,091200,10196639,1643,1643,1643,1643,493
20250321,091100,9386640,1641,1644,1644,1641,326
20250321,091000,8851496,1645,1647,1647,1645,2000
20250321,090900,5558557,1647,1647,1647,1647,0
20250321,090800,5558557,1647,1647,1647,1647,0
20250321,090700,5558557,1647,1647,1647,1647,0
20250321,090600,5558557,1647,1647,1647,1647,0
20250321,090500,5558557,1647,1650,1650,1647,304
20250321,090400,5057617,1656,1656,1656,1656,0
20250321,090300,5057617,1656,1647,1656,1647,168
20250321,090200,4780759,1647,1647,1647,1647,168
20250321,090100,4504063,1647,1650,1650,1647,2460
20250321,090000,450197,1649,1649,1650,1649,273
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 191700 143954591 1660 1660 1660 1660 609
3 20250321 191600 143954591 1660 1660 1660 1660 0
4 20250321 191500 143954591 1660 1660 1660 1660 0
5 20250321 191400 143954591 1660 1660 1660 1660 0
6 20250321 191300 143954591 1660 1660 1660 1660 0
7 20250321 191200 143954591 1660 1660 1660 1660 0
8 20250321 191100 143954591 1660 1660 1660 1660 0
9 20250321 191000 143954591 1660 1660 1660 1660 0
10 20250321 190900 143954591 1660 1660 1660 1660 0
11 20250321 190800 143954591 1660 1660 1660 1660 0
12 20250321 190700 143954591 1660 1660 1660 1660 0
13 20250321 190600 143954591 1660 1660 1660 1660 0
14 20250321 190500 143954591 1660 1660 1660 1660 0
15 20250321 190400 143954591 1660 1660 1660 1660 0
16 20250321 190300 143954591 1660 1660 1660 1660 0
17 20250321 190200 143954591 1660 1660 1660 1660 0
18 20250321 190100 143954591 1660 1660 1660 1660 0
19 20250321 190000 143954591 1660 1660 1660 1660 0
20 20250321 185900 143954591 1660 1660 1660 1660 0
21 20250321 185800 143954591 1660 1660 1660 1660 0
22 20250321 185700 143954591 1660 1660 1660 1660 0
23 20250321 185600 143954591 1660 1660 1660 1660 0
24 20250321 185500 143954591 1660 1660 1660 1660 0
25 20250321 185400 143954591 1660 1660 1660 1660 0
26 20250321 185300 143954591 1660 1660 1660 1660 0
27 20250321 185200 143954591 1660 1660 1660 1660 0
28 20250321 185100 143954591 1660 1660 1660 1660 0
29 20250321 185000 143954591 1660 1660 1660 1660 0
30 20250321 184900 143954591 1660 1660 1660 1660 0
31 20250321 184800 143954591 1660 1660 1660 1660 0
32 20250321 184700 143954591 1660 1660 1660 1660 609
33 20250321 184600 143954591 1660 1660 1660 1660 0
34 20250321 184500 143954591 1660 1660 1660 1660 0
35 20250321 184400 143954591 1660 1660 1660 1660 0
36 20250321 184300 143954591 1660 1660 1660 1660 0
37 20250321 184200 143954591 1660 1660 1660 1660 0
38 20250321 184100 143954591 1660 1660 1660 1660 0
39 20250321 184000 143954591 1660 1660 1660 1660 0
40 20250321 183900 143954591 1660 1660 1660 1660 0
41 20250321 183800 143954591 1660 1660 1660 1660 0
42 20250321 183700 143954591 1660 1660 1660 1660 0
43 20250321 183600 143954591 1660 1660 1660 1660 0
44 20250321 183500 143954591 1660 1660 1660 1660 0
45 20250321 183400 143954591 1660 1660 1660 1660 0
46 20250321 183300 143954591 1660 1660 1660 1660 0
47 20250321 183200 143954591 1660 1660 1660 1660 0
48 20250321 183100 143954591 1660 1660 1660 1660 0
49 20250321 183000 143954591 1660 1660 1660 1660 0
50 20250321 182900 143954591 1660 1660 1660 1660 0
51 20250321 182800 143954591 1660 1660 1660 1660 0
52 20250321 182700 143954591 1660 1660 1660 1660 0
53 20250321 182600 143954591 1660 1660 1660 1660 0
54 20250321 182500 143954591 1660 1660 1660 1660 0
55 20250321 182400 143954591 1660 1660 1660 1660 0
56 20250321 182300 143954591 1660 1660 1660 1660 0
57 20250321 182200 143954591 1660 1660 1660 1660 0
58 20250321 182100 143954591 1660 1660 1660 1660 0
59 20250321 182000 143954591 1660 1660 1660 1660 0
60 20250321 181900 143954591 1660 1660 1660 1660 0
61 20250321 181800 143954591 1660 1660 1660 1660 0
62 20250321 181700 143954591 1660 1660 1660 1660 609
63 20250321 181600 143954591 1660 1660 1660 1660 0
64 20250321 181500 143954591 1660 1660 1660 1660 0
65 20250321 181400 143954591 1660 1660 1660 1660 0
66 20250321 181300 143954591 1660 1660 1660 1660 0
67 20250321 181200 143954591 1660 1660 1660 1660 0
68 20250321 181100 143954591 1660 1660 1660 1660 0
69 20250321 181000 143954591 1660 1660 1660 1660 0
70 20250321 180900 143954591 1660 1660 1660 1660 0
71 20250321 180800 143954591 1660 1660 1660 1660 0
72 20250321 180700 143954591 1660 1660 1660 1660 0
73 20250321 180600 143954591 1660 1660 1660 1660 0
74 20250321 180500 143954591 1660 1660 1660 1660 0
75 20250321 180400 143954591 1660 1660 1660 1660 0
76 20250321 180300 143954591 1660 1660 1660 1660 0
77 20250321 180200 143954591 1660 1660 1660 1660 0
78 20250321 180100 143954591 1660 1660 1660 1660 0
79 20250321 180000 143954591 1660 1660 1660 1660 0
80 20250321 175900 143954591 1660 1660 1660 1660 0
81 20250321 175800 143954591 1660 1660 1660 1660 0
82 20250321 175700 143954591 1660 1660 1660 1660 0
83 20250321 175600 143954591 1660 1660 1660 1660 0
84 20250321 175500 143954591 1660 1660 1660 1660 0
85 20250321 175400 143954591 1660 1660 1660 1660 0
86 20250321 175300 143954591 1660 1660 1660 1660 0
87 20250321 175200 143954591 1660 1660 1660 1660 0
88 20250321 175100 143954591 1660 1660 1660 1660 0
89 20250321 175000 143954591 1660 1660 1660 1660 0
90 20250321 174900 143954591 1660 1660 1660 1660 0
91 20250321 174800 143954591 1660 1660 1660 1660 0
92 20250321 174700 143954591 1660 1660 1660 1660 609
93 20250321 174600 143954591 1660 1660 1660 1660 0
94 20250321 174500 143954591 1660 1660 1660 1660 0
95 20250321 174400 143954591 1660 1660 1660 1660 0
96 20250321 174300 143954591 1660 1660 1660 1660 0
97 20250321 174200 143954591 1660 1660 1660 1660 0
98 20250321 174100 143954591 1660 1660 1660 1660 0
99 20250321 174000 143954591 1660 1660 1660 1660 0
100 20250321 173900 143954591 1660 1660 1660 1660 0
101 20250321 173800 143954591 1660 1660 1660 1660 0
102 20250321 173700 143954591 1660 1660 1660 1660 0
103 20250321 173600 143954591 1660 1660 1660 1660 0
104 20250321 173500 143954591 1660 1660 1660 1660 0
105 20250321 173400 143954591 1660 1660 1660 1660 0
106 20250321 173300 143954591 1660 1660 1660 1660 0
107 20250321 173200 143954591 1660 1660 1660 1660 0
108 20250321 173100 143954591 1660 1660 1660 1660 0
109 20250321 173000 143954591 1660 1660 1660 1660 0
110 20250321 172900 143954591 1660 1660 1660 1660 0
111 20250321 172800 143954591 1660 1660 1660 1660 0
112 20250321 172700 143954591 1660 1660 1660 1660 0
113 20250321 172600 143954591 1660 1660 1660 1660 0
114 20250321 172500 143954591 1660 1660 1660 1660 0
115 20250321 172400 143954591 1660 1660 1660 1660 0
116 20250321 172300 143954591 1660 1660 1660 1660 0
117 20250321 172200 143954591 1660 1660 1660 1660 0
118 20250321 172100 143954591 1660 1660 1660 1660 0
119 20250321 172000 143954591 1660 1660 1660 1660 0
120 20250321 171900 143954591 1660 1660 1660 1660 0
121 20250321 171800 143954591 1660 1660 1660 1660 0
122 20250321 171700 143954591 1660 1660 1660 1660 609
123 20250321 171600 143954591 1660 1660 1660 1660 0
124 20250321 171500 143954591 1660 1660 1660 1660 0
125 20250321 171400 143954591 1660 1660 1660 1660 0
126 20250321 171300 143954591 1660 1660 1660 1660 0
127 20250321 171200 143954591 1660 1660 1660 1660 0
128 20250321 171100 143954591 1660 1660 1660 1660 0
129 20250321 171000 143954591 1660 1660 1660 1660 0
130 20250321 170900 143954591 1660 1660 1660 1660 0
131 20250321 170800 143954591 1660 1660 1660 1660 0
132 20250321 170700 143954591 1660 1660 1660 1660 0
133 20250321 170600 143954591 1660 1660 1660 1660 0
134 20250321 170500 143954591 1660 1660 1660 1660 0
135 20250321 170400 143954591 1660 1660 1660 1660 0
136 20250321 170300 143954591 1660 1660 1660 1660 0
137 20250321 170200 143954591 1660 1660 1660 1660 0
138 20250321 170100 143954591 1660 1660 1660 1660 0
139 20250321 170000 143954591 1660 1660 1660 1660 0
140 20250321 165900 143954591 1660 1660 1660 1660 0
141 20250321 165800 143954591 1660 1660 1660 1660 0
142 20250321 165700 143954591 1660 1660 1660 1660 0
143 20250321 165600 143954591 1660 1660 1660 1660 0
144 20250321 165500 143954591 1660 1660 1660 1660 0
145 20250321 165400 143954591 1660 1660 1660 1660 0
146 20250321 165300 143954591 1660 1660 1660 1660 0
147 20250321 165200 143954591 1660 1660 1660 1660 0
148 20250321 165100 143954591 1660 1660 1660 1660 0
149 20250321 165000 143954591 1660 1660 1660 1660 0
150 20250321 164900 143954591 1660 1660 1660 1660 0
151 20250321 164800 143954591 1660 1660 1660 1660 0
152 20250321 164700 143954591 1660 1660 1660 1660 609
153 20250321 164600 143954591 1660 1660 1660 1660 0
154 20250321 164500 143954591 1660 1660 1660 1660 0
155 20250321 164400 143954591 1660 1660 1660 1660 0
156 20250321 164300 143954591 1660 1660 1660 1660 0
157 20250321 164200 143954591 1660 1660 1660 1660 0
158 20250321 164100 143954591 1660 1660 1660 1660 0
159 20250321 164000 143954591 1660 1660 1660 1660 0
160 20250321 163900 143954591 1660 1660 1660 1660 0
161 20250321 163800 143954591 1660 1660 1660 1660 0
162 20250321 163700 143954591 1660 1660 1660 1660 0
163 20250321 163600 143954591 1660 1660 1660 1660 0
164 20250321 163500 143954591 1660 1660 1660 1660 0
165 20250321 163400 143954591 1660 1660 1660 1660 0
166 20250321 163300 143954591 1660 1660 1660 1660 0
167 20250321 163200 143954591 1660 1660 1660 1660 0
168 20250321 163100 143954591 1660 1660 1660 1660 0
169 20250321 163000 143954591 1660 1660 1660 1660 0
170 20250321 162900 143954591 1660 1660 1660 1660 0
171 20250321 162800 143954591 1660 1660 1660 1660 0
172 20250321 162700 143954591 1660 1660 1660 1660 0
173 20250321 162600 143954591 1660 1660 1660 1660 0
174 20250321 162500 143954591 1660 1660 1660 1660 0
175 20250321 162400 143954591 1660 1660 1660 1660 0
176 20250321 162300 143954591 1660 1660 1660 1660 0
177 20250321 162200 143954591 1660 1660 1660 1660 0
178 20250321 162100 143954591 1660 1660 1660 1660 0
179 20250321 162000 143954591 1660 1660 1660 1660 0
180 20250321 161900 143954591 1660 1660 1660 1660 0
181 20250321 161800 143954591 1660 1660 1660 1660 0
182 20250321 161700 143954591 1660 1660 1660 1660 609
183 20250321 161600 143954591 1660 1660 1660 1660 0
184 20250321 161500 143954591 1660 1660 1660 1660 0
185 20250321 161400 143954591 1660 1660 1660 1660 0
186 20250321 161300 143954591 1660 1660 1660 1660 0
187 20250321 161200 143954591 1660 1660 1660 1660 0
188 20250321 161100 143954591 1660 1660 1660 1660 0
189 20250321 161000 143954591 1660 1660 1660 1660 0
190 20250321 160900 143954591 1660 1660 1660 1660 0
191 20250321 160800 143954591 1660 1660 1660 1660 0
192 20250321 160700 143954591 1660 1660 1660 1660 0
193 20250321 160600 143954591 1660 1660 1660 1660 0
194 20250321 160500 143954591 1660 1660 1660 1660 0
195 20250321 160400 143954591 1660 1660 1660 1660 0
196 20250321 160300 143954591 1660 1660 1660 1660 0
197 20250321 160200 143954591 1660 1660 1660 1660 0
198 20250321 160100 143954591 1660 1660 1660 1660 0
199 20250321 160000 143954591 1660 1660 1660 1660 0
200 20250321 155900 143954591 1660 1660 1660 1660 0
201 20250321 155800 143954591 1660 1660 1660 1660 0
202 20250321 155700 143954591 1660 1660 1660 1660 0
203 20250321 155600 143954591 1660 1660 1660 1660 0
204 20250321 155500 143954591 1660 1660 1660 1660 0
205 20250321 155400 143954591 1660 1660 1660 1660 0
206 20250321 155300 143954591 1660 1660 1660 1660 0
207 20250321 155200 143954591 1660 1660 1660 1660 0
208 20250321 155100 143954591 1660 1660 1660 1660 0
209 20250321 155000 143954591 1660 1660 1660 1660 0
210 20250321 154900 143954591 1660 1660 1660 1660 0
211 20250321 154800 143954591 1660 1660 1660 1660 0
212 20250321 154700 143954591 1660 1660 1660 1660 609
213 20250321 154600 143954591 1660 1660 1660 1660 0
214 20250321 154500 143954591 1660 1660 1660 1660 0
215 20250321 154400 143954591 1660 1660 1660 1660 0
216 20250321 154300 143954591 1660 1660 1660 1660 0
217 20250321 154200 143954591 1660 1660 1660 1660 0
218 20250321 154100 143954591 1660 1660 1660 1660 0
219 20250321 154000 143954591 1660 1660 1660 1660 0
220 20250321 153900 143954591 1660 1660 1660 1660 0
221 20250321 153800 143954591 1660 1660 1660 1660 0
222 20250321 153700 143954591 1660 1660 1660 1660 0
223 20250321 153600 143954591 1660 1660 1660 1660 0
224 20250321 153500 143954591 1660 1660 1660 1660 0
225 20250321 153400 143954591 1660 1660 1660 1660 0
226 20250321 153300 143954591 1660 1660 1660 1660 0
227 20250321 153200 143954591 1660 1660 1660 1660 0
228 20250321 153100 143954591 1660 1660 1660 1660 0
229 20250321 153000 143954591 1660 1660 1660 1660 609
230 20250321 152900 142943651 1660 1660 1660 1660 0
231 20250321 152800 142943651 1660 1660 1660 1660 0
232 20250321 152700 142943651 1660 1660 1660 1660 0
233 20250321 152600 142943651 1660 1660 1660 1660 0
234 20250321 152500 142943651 1660 1660 1660 1660 0
235 20250321 152400 142943651 1660 1660 1660 1660 0
236 20250321 152300 142943651 1660 1660 1660 1660 0
237 20250321 152200 142943651 1660 1660 1660 1660 0
238 20250321 152100 142943651 1660 1660 1660 1660 0
239 20250321 152000 142943651 1660 1660 1660 1660 0
240 20250321 151900 142943651 1660 1651 1660 1651 450
241 20250321 151800 142200091 1650 1651 1651 1650 317
242 20250321 151700 141676961 1650 1650 1650 1650 0
243 20250321 151600 141676961 1650 1650 1650 1650 284
244 20250321 151500 141208361 1650 1650 1650 1650 279
245 20250321 151400 140748011 1650 1650 1650 1650 0
246 20250321 151300 140748011 1650 1650 1650 1650 267
247 20250321 151200 140307461 1651 1651 1651 1651 8
248 20250321 151100 140294253 1652 1653 1653 1651 409
249 20250321 151000 139618853 1656 1656 1656 1656 13
250 20250321 150900 139597325 1655 1655 1655 1655 196
251 20250321 150800 139272945 1660 1660 1660 1660 0
252 20250321 150700 139272945 1660 1660 1660 1660 10
253 20250321 150600 139256345 1659 1659 1659 1659 0
254 20250321 150500 139256345 1659 1659 1659 1659 434
255 20250321 150400 138536339 1659 1659 1659 1659 0
256 20250321 150300 138536339 1659 1659 1659 1659 0
257 20250321 150200 138536339 1659 1659 1659 1659 113
258 20250321 150100 138348872 1660 1660 1660 1660 100
259 20250321 150000 138182872 1660 1660 1660 1660 100
260 20250321 145900 138016872 1660 1660 1660 1660 100
261 20250321 145800 137850872 1660 1660 1660 1660 0
262 20250321 145700 137850872 1660 1660 1660 1660 0
263 20250321 145600 137850872 1660 1660 1660 1660 0
264 20250321 145500 137850872 1660 1660 1660 1660 9
265 20250321 145400 137835932 1660 1660 1660 1660 13
266 20250321 145300 137814352 1659 1658 1659 1658 1179
267 20250321 145200 135858395 1659 1659 1659 1659 0
268 20250321 145100 135858395 1659 1658 1659 1658 336
269 20250321 145000 135301267 1657 1656 1657 1656 1085
270 20250321 144900 133503940 1656 1656 1656 1656 0
271 20250321 144800 133503940 1656 1656 1656 1656 0
272 20250321 144700 133503940 1656 1656 1656 1656 50
273 20250321 144600 133421140 1655 1655 1655 1655 0
274 20250321 144500 133421140 1655 1655 1655 1655 23
275 20250321 144400 133383075 1655 1655 1655 1655 39
276 20250321 144300 133318530 1656 1656 1656 1656 0
277 20250321 144200 133318530 1656 1656 1656 1656 0
278 20250321 144100 133318530 1656 1656 1656 1656 0
279 20250321 144000 133318530 1656 1656 1656 1656 0
280 20250321 143900 133318530 1656 1656 1656 1656 0
281 20250321 143800 133318530 1656 1656 1656 1656 2
282 20250321 143700 133315218 1653 1653 1653 1653 0
283 20250321 143600 133315218 1653 1653 1653 1653 0
284 20250321 143500 133315218 1653 1653 1653 1653 1
285 20250321 143400 133313565 1657 1657 1657 1657 0
286 20250321 143300 133313565 1657 1657 1657 1657 100
287 20250321 143200 133147865 1657 1657 1657 1657 0
288 20250321 143100 133147865 1657 1657 1657 1657 12
289 20250321 143000 133127981 1657 1655 1657 1655 3000
290 20250321 142900 128158753 1650 1650 1650 1650 0
291 20250321 142800 128158753 1650 1650 1650 1650 0
292 20250321 142700 128158753 1650 1650 1650 1650 0
293 20250321 142600 128158753 1650 1650 1650 1650 1000
294 20250321 142500 126508753 1655 1655 1655 1655 0
295 20250321 142400 126508753 1655 1655 1655 1655 0
296 20250321 142300 126508753 1655 1655 1655 1655 0
297 20250321 142200 126508753 1655 1655 1655 1655 100
298 20250321 142100 126343253 1655 1655 1655 1655 10
299 20250321 142000 126326703 1650 1650 1650 1650 0
300 20250321 141900 126326703 1650 1650 1650 1650 0
301 20250321 141800 126326703 1650 1650 1650 1650 501
302 20250321 141700 125500053 1655 1655 1655 1655 12
303 20250321 141600 125480193 1650 1650 1650 1650 0
304 20250321 141500 125480193 1650 1650 1650 1650 1
305 20250321 141400 125478543 1651 1651 1651 1651 0
306 20250321 141300 125478543 1651 1651 1651 1651 0
307 20250321 141200 125478543 1651 1651 1651 1651 0
308 20250321 141100 125478543 1651 1651 1651 1651 0
309 20250321 141000 125478543 1651 1651 1651 1651 0
310 20250321 140900 125478543 1651 1651 1651 1651 0
311 20250321 140800 125478543 1651 1651 1651 1651 0
312 20250321 140700 125478543 1651 1651 1651 1651 0
313 20250321 140600 125478543 1651 1651 1651 1651 0
314 20250321 140500 125478543 1651 1651 1651 1651 500
315 20250321 140400 124653043 1650 1650 1650 1650 0
316 20250321 140300 124653043 1650 1650 1650 1650 0
317 20250321 140200 124653043 1650 1650 1650 1650 600
318 20250321 140100 123663043 1651 1651 1651 1651 183
319 20250321 140000 123360910 1654 1654 1654 1654 48
320 20250321 135900 123281518 1654 1654 1654 1654 0
321 20250321 135800 123281518 1654 1654 1654 1654 0
322 20250321 135700 123281518 1654 1654 1654 1654 0
323 20250321 135600 123281518 1654 1654 1654 1654 0
324 20250321 135500 123281518 1654 1654 1654 1654 0
325 20250321 135400 123281518 1654 1654 1654 1654 0
326 20250321 135300 123281518 1654 1654 1654 1654 0
327 20250321 135200 123281518 1654 1654 1654 1654 0
328 20250321 135100 123281518 1654 1654 1654 1654 2
329 20250321 135000 123278210 1655 1655 1655 1655 0
330 20250321 134900 123278210 1655 1655 1655 1655 0
331 20250321 134800 123278210 1655 1655 1655 1655 0
332 20250321 134700 123278210 1655 1655 1655 1655 0
333 20250321 134600 123278210 1655 1655 1655 1655 0
334 20250321 134500 123278210 1655 1655 1655 1655 0
335 20250321 134400 123278210 1655 1655 1655 1655 0
336 20250321 134300 123278210 1655 1655 1655 1655 0
337 20250321 134200 123278210 1655 1655 1655 1655 0
338 20250321 134100 123278210 1655 1655 1655 1655 158
339 20250321 134000 123016720 1654 1654 1654 1654 0
340 20250321 133900 123016720 1654 1654 1654 1654 0
341 20250321 133800 123016720 1654 1654 1654 1654 17
342 20250321 133700 122988602 1655 1655 1655 1655 0
343 20250321 133600 122988602 1655 1655 1655 1655 200
344 20250321 133500 122657602 1655 1654 1655 1654 27
345 20250321 133400 122612938 1654 1654 1654 1654 0
346 20250321 133300 122612938 1654 1654 1654 1654 0
347 20250321 133200 122612938 1654 1654 1654 1654 10
348 20250321 133100 122596398 1654 1644 1654 1644 10602
349 20250321 133000 105107913 1644 1642 1644 1642 641
350 20250321 132900 104055389 1642 1642 1642 1642 0
351 20250321 132800 104055389 1642 1642 1642 1642 246
352 20250321 132700 103651457 1643 1643 1643 1643 0
353 20250321 132600 103651457 1643 1643 1643 1643 0
354 20250321 132500 103651457 1643 1643 1643 1643 231
355 20250321 132400 103271924 1644 1644 1644 1644 0
356 20250321 132300 103271924 1644 1644 1644 1644 0
357 20250321 132200 103271924 1644 1644 1644 1644 0
358 20250321 132100 103271924 1644 1644 1644 1644 0
359 20250321 132000 103271924 1644 1644 1644 1644 0
360 20250321 131900 103271924 1644 1644 1644 1644 0
361 20250321 131800 103271924 1644 1644 1644 1644 0
362 20250321 131700 103271924 1644 1644 1644 1644 569
363 20250321 131600 102336488 1645 1646 1646 1645 28
364 20250321 131500 102290417 1647 1647 1647 1647 0
365 20250321 131400 102290417 1647 1647 1647 1647 0
366 20250321 131300 102290417 1647 1647 1647 1647 137
367 20250321 131200 102064778 1649 1649 1649 1649 12
368 20250321 131100 102044990 1648 1648 1648 1648 0
369 20250321 131000 102044990 1648 1648 1648 1648 0
370 20250321 130900 102044990 1648 1648 1648 1648 0
371 20250321 130800 102044990 1648 1648 1648 1648 0
372 20250321 130700 102044990 1648 1648 1648 1648 304
373 20250321 130600 101543998 1649 1649 1649 1649 52
374 20250321 130500 101458250 1648 1648 1648 1648 0
375 20250321 130400 101458250 1648 1648 1648 1648 198
376 20250321 130300 101131946 1649 1649 1649 1649 10
377 20250321 130200 101115456 1649 1649 1649 1649 0
378 20250321 130100 101115456 1649 1649 1649 1649 0
379 20250321 130000 101115456 1649 1649 1649 1649 0
380 20250321 125900 101115456 1649 1649 1649 1649 0
381 20250321 125800 101115456 1649 1649 1649 1649 0
382 20250321 125700 101115456 1649 1650 1650 1649 2576
383 20250321 125600 96865068 1650 1650 1650 1650 523
384 20250321 125500 96002118 1651 1651 1651 1651 0
385 20250321 125400 96002118 1651 1651 1651 1651 0
386 20250321 125300 96002118 1651 1651 1651 1651 0
387 20250321 125200 96002118 1651 1651 1651 1651 10
388 20250321 125100 95985608 1650 1650 1650 1650 0
389 20250321 125000 95985608 1650 1650 1650 1650 0
390 20250321 124900 95985608 1650 1650 1650 1650 0
391 20250321 124800 95985608 1650 1650 1650 1650 0
392 20250321 124700 95985608 1650 1650 1650 1650 0
393 20250321 124600 95985608 1650 1650 1650 1650 0
394 20250321 124500 95985608 1650 1650 1650 1650 0
395 20250321 124400 95985608 1650 1650 1650 1650 0
396 20250321 124300 95985608 1650 1650 1650 1650 0
397 20250321 124200 95985608 1650 1650 1650 1650 0
398 20250321 124100 95985608 1650 1650 1650 1650 0
399 20250321 124000 95985608 1650 1650 1650 1650 162
400 20250321 123900 95718308 1651 1651 1651 1651 0
401 20250321 123800 95718308 1651 1651 1651 1651 109
402 20250321 123700 95538349 1651 1651 1651 1651 0
403 20250321 123600 95538349 1651 1651 1651 1651 0
404 20250321 123500 95538349 1651 1651 1651 1651 0
405 20250321 123400 95538349 1651 1651 1651 1651 0
406 20250321 123300 95538349 1651 1651 1651 1651 0
407 20250321 123200 95538349 1651 1651 1651 1651 0
408 20250321 123100 95538349 1651 1652 1652 1651 1868
409 20250321 123000 92454160 1653 1655 1655 1653 773
410 20250321 122900 91176150 1657 1657 1657 1657 0
411 20250321 122800 91176150 1657 1657 1657 1657 0
412 20250321 122700 91176150 1657 1656 1657 1656 87
413 20250321 122600 91032070 1657 1657 1657 1657 0
414 20250321 122500 91032070 1657 1657 1657 1657 0
415 20250321 122400 91032070 1657 1657 1657 1657 0
416 20250321 122300 91032070 1657 1657 1657 1657 0
417 20250321 122200 91032070 1657 1657 1657 1657 0
418 20250321 122100 91032070 1657 1657 1657 1657 0
419 20250321 122000 91032070 1657 1657 1657 1657 0
420 20250321 121900 91032070 1657 1657 1657 1657 0
421 20250321 121800 91032070 1657 1657 1657 1657 0
422 20250321 121700 91032070 1657 1657 1657 1657 0
423 20250321 121600 91032070 1657 1657 1657 1657 0
424 20250321 121500 91032070 1657 1657 1657 1657 0
425 20250321 121400 91032070 1657 1657 1657 1657 0
426 20250321 121300 91032070 1657 1657 1657 1657 0
427 20250321 121200 91032070 1657 1657 1657 1657 0
428 20250321 121100 91032070 1657 1657 1657 1657 0
429 20250321 121000 91032070 1657 1657 1657 1657 0
430 20250321 120900 91032070 1657 1657 1657 1657 0
431 20250321 120800 91032070 1657 1657 1657 1657 0
432 20250321 120700 91032070 1657 1657 1657 1657 0
433 20250321 120600 91032070 1657 1657 1657 1657 0
434 20250321 120500 91032070 1657 1656 1657 1656 36
435 20250321 120400 90972419 1657 1657 1657 1657 0
436 20250321 120300 90972419 1657 1657 1657 1657 0
437 20250321 120200 90972419 1657 1657 1657 1657 0
438 20250321 120100 90972419 1657 1657 1657 1657 0
439 20250321 120000 90972419 1657 1657 1657 1657 0
440 20250321 115900 90972419 1657 1657 1657 1657 561
441 20250321 115800 90042842 1657 1657 1657 1657 0
442 20250321 115700 90042842 1657 1657 1657 1657 301
443 20250321 115600 89544085 1657 1657 1657 1657 0
444 20250321 115500 89544085 1657 1657 1657 1657 0
445 20250321 115400 89544085 1657 1657 1657 1657 0
446 20250321 115300 89544085 1657 1657 1657 1657 0
447 20250321 115200 89544085 1657 1657 1657 1657 0
448 20250321 115100 89544085 1657 1657 1657 1657 550
449 20250321 115000 88632735 1657 1657 1657 1657 0
450 20250321 114900 88632735 1657 1657 1657 1657 84
451 20250321 114800 88493547 1657 1657 1657 1657 0
452 20250321 114700 88493547 1657 1657 1657 1657 0
453 20250321 114600 88493547 1657 1657 1657 1657 0
454 20250321 114500 88493547 1657 1657 1657 1657 0
455 20250321 114400 88493547 1657 1657 1657 1657 0
456 20250321 114300 88493547 1657 1659 1659 1657 14
457 20250321 114200 88470339 1658 1658 1658 1658 0
458 20250321 114100 88470339 1658 1658 1658 1658 0
459 20250321 114000 88470339 1658 1658 1658 1658 0
460 20250321 113900 88470339 1658 1658 1658 1658 254
461 20250321 113800 88049207 1660 1660 1660 1660 0
462 20250321 113700 88049207 1660 1660 1660 1660 0
463 20250321 113600 88049207 1660 1660 1660 1660 8
464 20250321 113500 88035927 1659 1659 1659 1659 0
465 20250321 113400 88035927 1659 1659 1659 1659 0
466 20250321 113300 88035927 1659 1659 1659 1659 0
467 20250321 113200 88035927 1659 1658 1659 1658 1130
468 20250321 113100 86162066 1658 1658 1658 1658 31
469 20250321 113000 86110668 1658 1658 1658 1658 0
470 20250321 112900 86110668 1658 1658 1658 1658 0
471 20250321 112800 86110668 1658 1658 1658 1658 0
472 20250321 112700 86110668 1658 1658 1658 1658 0
473 20250321 112600 86110668 1658 1658 1658 1658 0
474 20250321 112500 86110668 1658 1658 1658 1658 0
475 20250321 112400 86110668 1658 1658 1658 1658 0
476 20250321 112300 86110668 1658 1658 1658 1658 0
477 20250321 112200 86110668 1658 1658 1658 1658 100
478 20250321 112100 85944868 1659 1659 1659 1659 0
479 20250321 112000 85944868 1659 1659 1659 1659 0
480 20250321 111900 85944868 1659 1659 1659 1659 0
481 20250321 111800 85944868 1659 1659 1659 1659 0
482 20250321 111700 85944868 1659 1659 1659 1659 121
483 20250321 111600 85744129 1663 1663 1663 1663 0
484 20250321 111500 85744129 1663 1663 1663 1663 0
485 20250321 111400 85744129 1663 1665 1665 1663 1140
486 20250321 111300 83847309 1665 1665 1665 1665 1000
487 20250321 111200 82182309 1671 1671 1671 1671 0
488 20250321 111100 82182309 1671 1671 1671 1671 0
489 20250321 111000 82182309 1671 1661 1671 1661 500
490 20250321 110900 81348152 1661 1661 1661 1661 10
491 20250321 110800 81331542 1664 1662 1669 1662 3060
492 20250321 110700 76233939 1660 1660 1660 1660 0
493 20250321 110600 76233939 1660 1660 1660 1660 0
494 20250321 110500 76233939 1660 1660 1660 1660 0
495 20250321 110400 76233939 1660 1660 1660 1660 0
496 20250321 110300 76233939 1660 1660 1660 1660 0
497 20250321 110200 76233939 1660 1660 1660 1660 0
498 20250321 110100 76233939 1660 1660 1660 1660 100
499 20250321 110000 76067939 1658 1658 1658 1658 1
500 20250321 105900 76066281 1660 1660 1660 1660 20
501 20250321 105800 76033081 1658 1661 1661 1658 6
502 20250321 105700 76023121 1666 1663 1666 1663 50
503 20250321 105600 75939929 1660 1660 1660 1660 0
504 20250321 105500 75939929 1660 1660 1660 1660 370
505 20250321 105400 75325729 1665 1665 1665 1665 95
506 20250321 105300 75167554 1665 1659 1665 1659 1663
507 20250321 105200 72401874 1665 1665 1665 1665 0
508 20250321 105100 72401874 1665 1660 1665 1660 1000
509 20250321 105000 70739156 1661 1655 1661 1655 500
510 20250321 104900 69910039 1654 1654 1654 1654 41
511 20250321 104800 69842225 1658 1658 1658 1658 0
512 20250321 104700 69842225 1658 1658 1658 1658 0
513 20250321 104600 69842225 1658 1658 1658 1658 0
514 20250321 104500 69842225 1658 1658 1658 1658 0
515 20250321 104400 69842225 1658 1656 1658 1656 411
516 20250321 104300 69161186 1656 1656 1656 1656 2
517 20250321 104200 69157874 1657 1657 1657 1657 15
518 20250321 104100 69133019 1656 1656 1656 1656 0
519 20250321 104000 69133019 1656 1649 1656 1649 3000
520 20250321 103900 64178611 1649 1649 1649 1649 0
521 20250321 103800 64178611 1649 1649 1649 1649 0
522 20250321 103700 64178611 1649 1647 1649 1647 150
523 20250321 103600 63931541 1647 1647 1647 1647 0
524 20250321 103500 63931541 1647 1647 1647 1647 0
525 20250321 103400 63931541 1647 1647 1647 1647 33
526 20250321 103300 63877190 1640 1639 1640 1639 2
527 20250321 103200 63873911 1642 1642 1642 1642 0
528 20250321 103100 63873911 1642 1642 1642 1642 0
529 20250321 103000 63873911 1642 1642 1642 1642 0
530 20250321 102900 63873911 1642 1642 1642 1642 0
531 20250321 102800 63873911 1642 1642 1642 1642 0
532 20250321 102700 63873911 1642 1642 1642 1642 0
533 20250321 102600 63873911 1642 1642 1642 1642 0
534 20250321 102500 63873911 1642 1642 1642 1642 0
535 20250321 102400 63873911 1642 1642 1642 1642 0
536 20250321 102300 63873911 1642 1637 1646 1637 1318
537 20250321 102200 61705356 1636 1636 1636 1636 0
538 20250321 102100 61705356 1636 1635 1636 1635 32
539 20250321 102000 61653026 1632 1632 1632 1632 60
540 20250321 101900 61555106 1636 1636 1636 1636 1083
541 20250321 101800 59783318 1636 1636 1636 1636 42
542 20250321 101700 59714606 1636 1632 1636 1632 411
543 20250321 101600 59042898 1637 1637 1637 1637 0
544 20250321 101500 59042898 1637 1637 1637 1637 192
545 20250321 101400 58728594 1637 1637 1637 1637 63
546 20250321 101300 58625463 1637 1637 1637 1637 60
547 20250321 101200 58527243 1637 1637 1637 1637 13
548 20250321 101100 58505962 1638 1637 1638 1637 402
549 20250321 101000 57847871 1637 1637 1637 1637 0
550 20250321 100900 57847871 1637 1637 1637 1637 3
551 20250321 100800 57842960 1631 1631 1631 1631 0
552 20250321 100700 57842960 1631 1633 1633 1631 100
553 20250321 100600 57679668 1637 1637 1637 1637 0
554 20250321 100500 57679668 1637 1637 1637 1637 0
555 20250321 100400 57679668 1637 1637 1637 1637 0
556 20250321 100300 57679668 1637 1637 1637 1637 144
557 20250321 100200 57443940 1637 1632 1637 1632 462
558 20250321 100100 56689896 1631 1632 1632 1631 400
559 20250321 100000 56037176 1637 1632 1637 1632 1059
560 20250321 095900 54305688 1630 1630 1630 1630 0
561 20250321 095800 54305688 1630 1631 1632 1630 905
562 20250321 095700 52829071 1631 1630 1631 1630 962
563 20250321 095600 51260961 1631 1633 1633 1631 2580
564 20250321 095500 47050204 1633 1633 1633 1633 24
565 20250321 095400 47011012 1633 1636 1636 1633 77
566 20250321 095300 46885187 1636 1636 1636 1636 640
567 20250321 095200 45838147 1638 1638 1638 1638 640
568 20250321 095100 44789827 1633 1634 1643 1633 1730
569 20250321 095000 41957782 1635 1635 1635 1635 0
570 20250321 094900 41957782 1635 1635 1635 1635 0
571 20250321 094800 41957782 1635 1635 1635 1635 0
572 20250321 094700 41957782 1635 1635 1635 1635 0
573 20250321 094600 41957782 1635 1635 1635 1635 1
574 20250321 094500 41956147 1635 1633 1635 1633 98
575 20250321 094400 41796093 1634 1635 1635 1634 288
576 20250321 094300 41325283 1637 1637 1637 1637 400
577 20250321 094200 40670483 1642 1638 1643 1635 74
578 20250321 094100 40549425 1637 1635 1637 1634 671
579 20250321 094000 39451583 1635 1634 1643 1634 92
580 20250321 093900 39300999 1634 1636 1636 1634 279
581 20250321 093800 38844590 1636 1636 1637 1636 78
582 20250321 093700 38716962 1636 1637 1637 1636 77
583 20250321 093600 38590944 1637 1637 1642 1637 82
584 20250321 093500 38456660 1637 1637 1637 1637 33
585 20250321 093400 38402639 1637 1637 1637 1637 175
586 20250321 093300 38116164 1645 1645 1645 1645 0
587 20250321 093200 38116164 1645 1645 1645 1645 6
588 20250321 093100 38106294 1649 1649 1649 1649 0
589 20250321 093000 38106294 1649 1644 1649 1634 57
590 20250321 092900 38012607 1644 1634 1644 1634 396
591 20250321 092800 37362147 1646 1638 1646 1629 267
592 20250321 092700 36924200 1640 1632 1640 1632 493
593 20250321 092600 36119504 1640 1632 1640 1632 1000
594 20250321 092500 34479992 1632 1633 1640 1632 104
595 20250321 092400 34309953 1628 1625 1628 1624 176
596 20250321 092300 34023764 1626 1623 1626 1623 504
597 20250321 092200 33204479 1623 1623 1623 1622 1023
598 20250321 092100 31544158 1623 1622 1623 1622 600
599 20250321 092000 30570858 1623 1626 1626 1623 512
600 20250321 091900 29738879 1627 1628 1628 1627 301
601 20250321 091800 29249102 1627 1628 1628 1627 3710
602 20250321 091700 23211154 1628 1629 1629 1628 104
603 20250321 091600 23041742 1636 1635 1637 1628 2329
604 20250321 091500 19246517 1636 1640 1640 1636 5521
605 20250321 091400 10208140 1643 1643 1643 1643 7
606 20250321 091300 10196639 1643 1643 1643 1643 0
607 20250321 091200 10196639 1643 1643 1643 1643 493
608 20250321 091100 9386640 1641 1644 1644 1641 326
609 20250321 091000 8851496 1645 1647 1647 1645 2000
610 20250321 090900 5558557 1647 1647 1647 1647 0
611 20250321 090800 5558557 1647 1647 1647 1647 0
612 20250321 090700 5558557 1647 1647 1647 1647 0
613 20250321 090600 5558557 1647 1647 1647 1647 0
614 20250321 090500 5558557 1647 1650 1650 1647 304
615 20250321 090400 5057617 1656 1656 1656 1656 0
616 20250321 090300 5057617 1656 1647 1656 1647 168
617 20250321 090200 4780759 1647 1647 1647 1647 168
618 20250321 090100 4504063 1647 1650 1650 1647 2460
619 20250321 090000 450197 1649 1649 1650 1649 273

1
033130/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250319,0,37115267,0,61834034822,0.00
20250318,0,37115267,0,63207299701,0.00
20250317,0,37115267,0,63355760769,0.00
20250314,0,37115267,0,63318645502,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250319 0 37115267 0 61834034822 0.00
3 20250318 0 37115267 0 63207299701 0.00
4 20250317 0 37115267 0 63355760769 0.00
5 20250314 0 37115267 0 63318645502 0.00