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

620
033160/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,191800,667607305,7940,7940,7940,7940,2752
20250321,191700,667607305,7940,7940,7940,7940,0
20250321,191600,667607305,7940,7940,7940,7940,0
20250321,191500,667607305,7940,7940,7940,7940,0
20250321,191400,667607305,7940,7940,7940,7940,0
20250321,191300,667607305,7940,7940,7940,7940,0
20250321,191200,667607305,7940,7940,7940,7940,0
20250321,191100,667607305,7940,7940,7940,7940,0
20250321,191000,667607305,7940,7940,7940,7940,0
20250321,190900,667607305,7940,7940,7940,7940,0
20250321,190800,667607305,7940,7940,7940,7940,0
20250321,190700,667607305,7940,7940,7940,7940,0
20250321,190600,667607305,7940,7940,7940,7940,0
20250321,190500,667607305,7940,7940,7940,7940,0
20250321,190400,667607305,7940,7940,7940,7940,0
20250321,190300,667607305,7940,7940,7940,7940,0
20250321,190200,667607305,7940,7940,7940,7940,0
20250321,190100,667607305,7940,7940,7940,7940,0
20250321,190000,667607305,7940,7940,7940,7940,0
20250321,185900,667607305,7940,7940,7940,7940,0
20250321,185800,667607305,7940,7940,7940,7940,0
20250321,185700,667607305,7940,7940,7940,7940,0
20250321,185600,667607305,7940,7940,7940,7940,0
20250321,185500,667607305,7940,7940,7940,7940,0
20250321,185400,667607305,7940,7940,7940,7940,0
20250321,185300,667607305,7940,7940,7940,7940,0
20250321,185200,667607305,7940,7940,7940,7940,0
20250321,185100,667607305,7940,7940,7940,7940,0
20250321,185000,667607305,7940,7940,7940,7940,0
20250321,184900,667607305,7940,7940,7940,7940,0
20250321,184800,667607305,7940,7940,7940,7940,2752
20250321,184700,667607305,7940,7940,7940,7940,0
20250321,184600,667607305,7940,7940,7940,7940,0
20250321,184500,667607305,7940,7940,7940,7940,0
20250321,184400,667607305,7940,7940,7940,7940,0
20250321,184300,667607305,7940,7940,7940,7940,0
20250321,184200,667607305,7940,7940,7940,7940,0
20250321,184100,667607305,7940,7940,7940,7940,0
20250321,184000,667607305,7940,7940,7940,7940,0
20250321,183900,667607305,7940,7940,7940,7940,0
20250321,183800,667607305,7940,7940,7940,7940,0
20250321,183700,667607305,7940,7940,7940,7940,0
20250321,183600,667607305,7940,7940,7940,7940,0
20250321,183500,667607305,7940,7940,7940,7940,0
20250321,183400,667607305,7940,7940,7940,7940,0
20250321,183300,667607305,7940,7940,7940,7940,0
20250321,183200,667607305,7940,7940,7940,7940,0
20250321,183100,667607305,7940,7940,7940,7940,0
20250321,183000,667607305,7940,7940,7940,7940,0
20250321,182900,667607305,7940,7940,7940,7940,0
20250321,182800,667607305,7940,7940,7940,7940,0
20250321,182700,667607305,7940,7940,7940,7940,0
20250321,182600,667607305,7940,7940,7940,7940,0
20250321,182500,667607305,7940,7940,7940,7940,0
20250321,182400,667607305,7940,7940,7940,7940,0
20250321,182300,667607305,7940,7940,7940,7940,0
20250321,182200,667607305,7940,7940,7940,7940,0
20250321,182100,667607305,7940,7940,7940,7940,0
20250321,182000,667607305,7940,7940,7940,7940,0
20250321,181900,667607305,7940,7940,7940,7940,0
20250321,181800,667607305,7940,7940,7940,7940,2752
20250321,181700,667607305,7940,7940,7940,7940,0
20250321,181600,667607305,7940,7940,7940,7940,0
20250321,181500,667607305,7940,7940,7940,7940,0
20250321,181400,667607305,7940,7940,7940,7940,0
20250321,181300,667607305,7940,7940,7940,7940,0
20250321,181200,667607305,7940,7940,7940,7940,0
20250321,181100,667607305,7940,7940,7940,7940,0
20250321,181000,667607305,7940,7940,7940,7940,0
20250321,180900,667607305,7940,7940,7940,7940,0
20250321,180800,667607305,7940,7940,7940,7940,0
20250321,180700,667607305,7940,7940,7940,7940,0
20250321,180600,667607305,7940,7940,7940,7940,0
20250321,180500,667607305,7940,7940,7940,7940,0
20250321,180400,667607305,7940,7940,7940,7940,0
20250321,180300,667607305,7940,7940,7940,7940,0
20250321,180200,667607305,7940,7940,7940,7940,0
20250321,180100,667607305,7940,7940,7940,7940,0
20250321,180000,667607305,7940,7940,7940,7940,0
20250321,175900,667607305,7940,7940,7940,7940,0
20250321,175800,667607305,7940,7940,7940,7940,0
20250321,175700,667607305,7940,7940,7940,7940,0
20250321,175600,667607305,7940,7940,7940,7940,0
20250321,175500,667607305,7940,7940,7940,7940,0
20250321,175400,667607305,7940,7940,7940,7940,0
20250321,175300,667607305,7940,7940,7940,7940,0
20250321,175200,667607305,7940,7940,7940,7940,0
20250321,175100,667607305,7940,7940,7940,7940,0
20250321,175000,667607305,7940,7940,7940,7940,0
20250321,174900,667607305,7940,7940,7940,7940,0
20250321,174800,667607305,7940,7940,7940,7940,2752
20250321,174700,667607305,7940,7940,7940,7940,0
20250321,174600,667607305,7940,7940,7940,7940,0
20250321,174500,667607305,7940,7940,7940,7940,0
20250321,174400,667607305,7940,7940,7940,7940,0
20250321,174300,667607305,7940,7940,7940,7940,0
20250321,174200,667607305,7940,7940,7940,7940,0
20250321,174100,667607305,7940,7940,7940,7940,0
20250321,174000,667607305,7940,7940,7940,7940,0
20250321,173900,667607305,7940,7940,7940,7940,0
20250321,173800,667607305,7940,7940,7940,7940,0
20250321,173700,667607305,7940,7940,7940,7940,0
20250321,173600,667607305,7940,7940,7940,7940,0
20250321,173500,667607305,7940,7940,7940,7940,0
20250321,173400,667607305,7940,7940,7940,7940,0
20250321,173300,667607305,7940,7940,7940,7940,0
20250321,173200,667607305,7940,7940,7940,7940,0
20250321,173100,667607305,7940,7940,7940,7940,0
20250321,173000,667607305,7940,7940,7940,7940,0
20250321,172900,667607305,7940,7940,7940,7940,0
20250321,172800,667607305,7940,7940,7940,7940,0
20250321,172700,667607305,7940,7940,7940,7940,0
20250321,172600,667607305,7940,7940,7940,7940,0
20250321,172500,667607305,7940,7940,7940,7940,0
20250321,172400,667607305,7940,7940,7940,7940,0
20250321,172300,667607305,7940,7940,7940,7940,0
20250321,172200,667607305,7940,7940,7940,7940,0
20250321,172100,667607305,7940,7940,7940,7940,0
20250321,172000,667607305,7940,7940,7940,7940,0
20250321,171900,667607305,7940,7940,7940,7940,0
20250321,171800,667607305,7940,7940,7940,7940,2752
20250321,171700,667607305,7940,7940,7940,7940,0
20250321,171600,667607305,7940,7940,7940,7940,0
20250321,171500,667607305,7940,7940,7940,7940,0
20250321,171400,667607305,7940,7940,7940,7940,0
20250321,171300,667607305,7940,7940,7940,7940,0
20250321,171200,667607305,7940,7940,7940,7940,0
20250321,171100,667607305,7940,7940,7940,7940,0
20250321,171000,667607305,7940,7940,7940,7940,0
20250321,170900,667607305,7940,7940,7940,7940,0
20250321,170800,667607305,7940,7940,7940,7940,0
20250321,170700,667607305,7940,7940,7940,7940,0
20250321,170600,667607305,7940,7940,7940,7940,0
20250321,170500,667607305,7940,7940,7940,7940,0
20250321,170400,667607305,7940,7940,7940,7940,0
20250321,170300,667607305,7940,7940,7940,7940,0
20250321,170200,667607305,7940,7940,7940,7940,0
20250321,170100,667607305,7940,7940,7940,7940,0
20250321,170000,667607305,7940,7940,7940,7940,0
20250321,165900,667607305,7940,7940,7940,7940,0
20250321,165800,667607305,7940,7940,7940,7940,0
20250321,165700,667607305,7940,7940,7940,7940,0
20250321,165600,667607305,7940,7940,7940,7940,0
20250321,165500,667607305,7940,7940,7940,7940,0
20250321,165400,667607305,7940,7940,7940,7940,0
20250321,165300,667607305,7940,7940,7940,7940,0
20250321,165200,667607305,7940,7940,7940,7940,0
20250321,165100,667607305,7940,7940,7940,7940,0
20250321,165000,667607305,7940,7940,7940,7940,0
20250321,164900,667607305,7940,7940,7940,7940,0
20250321,164800,667607305,7940,7940,7940,7940,2752
20250321,164700,667607305,7940,7940,7940,7940,0
20250321,164600,667607305,7940,7940,7940,7940,0
20250321,164500,667607305,7940,7940,7940,7940,0
20250321,164400,667607305,7940,7940,7940,7940,0
20250321,164300,667607305,7940,7940,7940,7940,0
20250321,164200,667607305,7940,7940,7940,7940,0
20250321,164100,667607305,7940,7940,7940,7940,0
20250321,164000,667607305,7940,7940,7940,7940,0
20250321,163900,667607305,7940,7940,7940,7940,0
20250321,163800,667607305,7940,7940,7940,7940,0
20250321,163700,667607305,7940,7940,7940,7940,0
20250321,163600,667607305,7940,7940,7940,7940,0
20250321,163500,667607305,7940,7940,7940,7940,0
20250321,163400,667607305,7940,7940,7940,7940,0
20250321,163300,667607305,7940,7940,7940,7940,0
20250321,163200,667607305,7940,7940,7940,7940,0
20250321,163100,667607305,7940,7940,7940,7940,0
20250321,163000,667607305,7940,7940,7940,7940,0
20250321,162900,667607305,7940,7940,7940,7940,0
20250321,162800,667607305,7940,7940,7940,7940,0
20250321,162700,667607305,7940,7940,7940,7940,0
20250321,162600,667607305,7940,7940,7940,7940,0
20250321,162500,667607305,7940,7940,7940,7940,0
20250321,162400,667607305,7940,7940,7940,7940,0
20250321,162300,667607305,7940,7940,7940,7940,0
20250321,162200,667607305,7940,7940,7940,7940,0
20250321,162100,667607305,7940,7940,7940,7940,0
20250321,162000,667607305,7940,7940,7940,7940,0
20250321,161900,667607305,7940,7940,7940,7940,0
20250321,161800,667607305,7940,7940,7940,7940,2752
20250321,161700,667607305,7940,7940,7940,7940,0
20250321,161600,667607305,7940,7940,7940,7940,0
20250321,161500,667607305,7940,7940,7940,7940,0
20250321,161400,667607305,7940,7940,7940,7940,0
20250321,161300,667607305,7940,7940,7940,7940,0
20250321,161200,667607305,7940,7940,7940,7940,0
20250321,161100,667607305,7940,7940,7940,7940,0
20250321,161000,667607305,7940,7940,7940,7940,0
20250321,160900,667607305,7940,7940,7940,7940,0
20250321,160800,667607305,7940,7940,7940,7940,0
20250321,160700,667607305,7940,7940,7940,7940,0
20250321,160600,667607305,7940,7940,7940,7940,0
20250321,160500,667607305,7940,7940,7940,7940,0
20250321,160400,667607305,7940,7940,7940,7940,0
20250321,160300,667607305,7940,7940,7940,7940,0
20250321,160200,667607305,7940,7940,7940,7940,0
20250321,160100,667607305,7940,7940,7940,7940,0
20250321,160000,667607305,7940,7940,7940,7940,0
20250321,155900,667607305,7940,7940,7940,7940,0
20250321,155800,667607305,7940,7940,7940,7940,0
20250321,155700,667607305,7940,7940,7940,7940,0
20250321,155600,667607305,7940,7940,7940,7940,0
20250321,155500,667607305,7940,7940,7940,7940,0
20250321,155400,667607305,7940,7940,7940,7940,0
20250321,155300,667607305,7940,7940,7940,7940,0
20250321,155200,667607305,7940,7940,7940,7940,0
20250321,155100,667607305,7940,7940,7940,7940,0
20250321,155000,667607305,7940,7940,7940,7940,0
20250321,154900,667607305,7940,7940,7940,7940,0
20250321,154800,667607305,7940,7940,7940,7940,2752
20250321,154700,667607305,7940,7940,7940,7940,0
20250321,154600,667607305,7940,7940,7940,7940,0
20250321,154500,667607305,7940,7940,7940,7940,0
20250321,154400,667607305,7940,7940,7940,7940,0
20250321,154300,667607305,7940,7940,7940,7940,0
20250321,154200,667607305,7940,7940,7940,7940,0
20250321,154100,667607305,7940,7940,7940,7940,0
20250321,154000,667607305,7940,7940,7940,7940,0
20250321,153900,667607305,7940,7940,7940,7940,0
20250321,153800,667607305,7940,7940,7940,7940,0
20250321,153700,667607305,7940,7940,7940,7940,0
20250321,153600,667607305,7940,7940,7940,7940,0
20250321,153500,667607305,7940,7940,7940,7940,0
20250321,153400,667607305,7940,7940,7940,7940,0
20250321,153300,667607305,7940,7940,7940,7940,0
20250321,153200,667607305,7940,7940,7940,7940,0
20250321,153100,667607305,7940,7940,7940,7940,0
20250321,153000,667607305,7940,7940,7940,7940,2752
20250321,152900,645756425,7980,7980,7980,7980,0
20250321,152800,645756425,7980,7980,7980,7980,0
20250321,152700,645756425,7980,7980,7980,7980,0
20250321,152600,645756425,7980,7980,7980,7980,0
20250321,152500,645756425,7980,7980,7980,7980,0
20250321,152400,645756425,7980,7980,7980,7980,0
20250321,152300,645756425,7980,7980,7980,7980,0
20250321,152200,645756425,7980,7980,7980,7980,0
20250321,152100,645756425,7980,7980,7980,7980,0
20250321,152000,645756425,7980,7980,7980,7980,0
20250321,151900,645756425,7980,7970,7980,7930,411
20250321,151800,642484375,7960,7960,7960,7960,22
20250321,151700,642309255,7930,7930,7930,7930,291
20250321,151600,640001625,7930,7930,7930,7930,0
20250321,151500,640001625,7930,7930,7930,7930,100
20250321,151400,639208625,7930,7990,7990,7910,3159
20250321,151300,614180445,7990,7980,7990,7980,549
20250321,151200,609794405,7960,7950,7960,7950,10
20250321,151100,609714895,7950,7960,7960,7950,177
20250321,151000,608307645,7960,7960,7960,7960,0
20250321,150900,608307645,7960,7960,7960,7960,0
20250321,150800,608307645,7960,7960,7960,7940,235
20250321,150700,606439045,7940,7940,7940,7940,0
20250321,150600,606439045,7940,7940,7940,7940,106
20250321,150500,605597405,7940,7940,7940,7920,1386
20250321,150400,594612205,7940,7940,7940,7940,200
20250321,150300,593024205,7950,7960,7960,7940,1332
20250321,150200,582434105,7960,7960,7960,7960,7
20250321,150100,582378385,7960,7960,7960,7960,515
20250321,150000,578278985,7960,7960,7960,7960,0
20250321,145900,578278985,7960,7970,7970,7960,1992
20250321,145800,562414995,7970,7970,7970,7970,171
20250321,145700,561052125,7970,7970,7970,7970,23
20250321,145600,560868815,7990,7990,7990,7990,125
20250321,145500,559870065,7970,7970,7970,7970,0
20250321,145400,559870065,7970,7970,7970,7970,1
20250321,145300,559862095,7970,7980,7980,7970,817
20250321,145200,553349855,7980,7980,7980,7980,10
20250321,145100,553270055,7990,7990,7990,7990,1
20250321,145000,553262065,8020,7980,8020,7980,836
20250321,144900,546566825,8010,8010,8010,8010,10
20250321,144800,546486725,8010,8010,8010,8010,0
20250321,144700,546486725,8010,7970,8010,7970,3505
20250321,144600,518461075,7980,7980,7980,7980,390
20250321,144500,515348875,7980,7980,7980,7980,21
20250321,144400,515181295,8000,8000,8000,8000,1
20250321,144300,515173295,7980,7980,7980,7980,61
20250321,144200,514686515,7980,7990,7990,7980,1029
20250321,144100,506474685,7995,7995,7995,7995,0
20250321,144000,506474685,7995,7995,7995,7995,9
20250321,143900,506402730,8010,8010,8010,8010,1
20250321,143800,506394720,7970,7970,7970,7970,0
20250321,143700,506394720,7970,7970,7970,7970,0
20250321,143600,506394720,7970,7970,7970,7970,105
20250321,143500,505557870,7970,7970,7970,7970,0
20250321,143400,505557870,7970,7980,7980,7970,1035
20250321,143300,497298880,7980,7980,7980,7980,30
20250321,143200,497059480,7980,7980,7980,7980,0
20250321,143100,497059480,7980,7980,7980,7980,20
20250321,143000,496899880,7980,7980,7980,7980,1
20250321,142900,496891900,7980,7980,7980,7980,200
20250321,142800,495295900,8020,8020,8020,8020,0
20250321,142700,495295900,8020,8020,8020,8020,5
20250321,142600,495255800,8020,8020,8020,8020,0
20250321,142500,495255800,8020,7980,8020,7980,27
20250321,142400,495040300,8020,8020,8020,8020,0
20250321,142300,495040300,8020,8020,8020,8020,2
20250321,142200,495024260,7980,7980,7980,7980,0
20250321,142100,495024260,7980,7980,7980,7980,0
20250321,142000,495024260,7980,7980,7980,7980,0
20250321,141900,495024260,7980,7990,7990,7980,335
20250321,141800,492350610,7990,7990,7990,7990,10
20250321,141700,492270710,7980,7980,7980,7980,17
20250321,141600,492135050,8020,8020,8020,8020,1
20250321,141500,492127030,7980,7980,7980,7980,300
20250321,141400,489733030,7980,7980,7980,7980,5
20250321,141300,489693130,7980,7980,7980,7980,0
20250321,141200,489693130,7980,7980,7980,7980,0
20250321,141100,489693130,7980,7980,7980,7980,0
20250321,141000,489693130,7980,7980,7980,7980,0
20250321,140900,489693130,7980,7980,7980,7980,0
20250321,140800,489693130,7980,7980,7980,7980,326
20250321,140700,487091650,8020,8020,8020,8020,0
20250321,140600,487091650,8020,8020,8020,8020,5
20250321,140500,487051550,8020,8020,8020,8020,20
20250321,140400,486891150,8020,8020,8020,8020,3
20250321,140300,486867090,8020,8020,8020,8020,0
20250321,140200,486867090,8020,8020,8020,8020,1
20250321,140100,486859070,7970,7980,7980,7970,250
20250321,140000,484865310,8040,8020,8040,8020,18
20250321,135900,484720910,8020,7980,8020,7970,130
20250321,135800,483679920,7980,7990,7990,7980,150
20250321,135700,482482220,7980,7980,7980,7980,0
20250321,135600,482482220,7980,7980,7980,7980,0
20250321,135500,482482220,7980,8010,8010,7980,610
20250321,135400,477610120,8000,8000,8000,8000,0
20250321,135300,477610120,8000,8000,8000,8000,250
20250321,135200,475610120,8000,8010,8010,8000,97
20250321,135100,474833520,8010,8010,8010,8010,100
20250321,135000,474032520,8010,8010,8010,8010,0
20250321,134900,474032520,8010,8010,8010,8010,0
20250321,134800,474032520,8010,8010,8010,8010,0
20250321,134700,474032520,8010,8010,8010,8010,100
20250321,134600,473231520,8010,8010,8010,8010,0
20250321,134500,473231520,8010,8010,8010,8010,0
20250321,134400,473231520,8010,8010,8010,8010,0
20250321,134300,473231520,8010,8010,8010,8010,133
20250321,134200,472166190,8000,8000,8000,8000,0
20250321,134100,472166190,8000,8000,8000,8000,0
20250321,134000,472166190,8000,8005,8005,8000,300
20250321,133900,469765625,8010,8010,8010,8010,0
20250321,133800,469765625,8010,8015,8015,8010,1343
20250321,133700,459007695,8010,8015,8015,8010,350
20250321,133600,456203530,8020,8020,8020,8020,0
20250321,133500,456203530,8020,8020,8020,8020,16
20250321,133400,456075210,8020,8020,8020,8020,0
20250321,133300,456075210,8020,8020,8020,8020,0
20250321,133200,456075210,8020,8020,8020,8020,70
20250321,133100,455513810,8015,8015,8015,8015,0
20250321,133000,455513810,8015,8015,8015,8015,0
20250321,132900,455513810,8015,8015,8015,8015,62
20250321,132800,455016880,8020,8020,8020,8020,215
20250321,132700,453292580,8015,8015,8015,8015,0
20250321,132600,453292580,8015,8015,8015,8015,112
20250321,132500,452394900,8015,8015,8015,8015,0
20250321,132400,452394900,8015,8015,8015,8015,30
20250321,132300,452154450,8010,8010,8010,8010,0
20250321,132200,452154450,8010,8010,8010,8010,0
20250321,132100,452154450,8010,8010,8010,8010,0
20250321,132000,452154450,8010,8010,8010,8010,0
20250321,131900,452154450,8010,8010,8010,8010,20
20250321,131800,451994250,8010,8010,8010,8010,0
20250321,131700,451994250,8010,8010,8010,8010,406
20250321,131600,448742190,8010,8010,8010,8010,154
20250321,131500,447508650,8010,8010,8010,8010,346
20250321,131400,444737190,8020,8030,8030,8020,291
20250321,131300,442402000,8040,8040,8040,8040,0
20250321,131200,442402000,8040,8040,8040,8040,5
20250321,131100,442361800,8050,8050,8050,8050,1
20250321,131000,442353750,8050,8030,8050,8030,2
20250321,130900,442337670,8050,8050,8050,8050,0
20250321,130800,442337670,8050,8050,8050,8050,3
20250321,130700,442313520,8050,8050,8050,8050,9
20250321,130600,442241070,8030,8030,8030,8030,20
20250321,130500,442080470,8030,8030,8030,8030,0
20250321,130400,442080470,8030,8030,8030,8030,0
20250321,130300,442080470,8030,8030,8030,8030,0
20250321,130200,442080470,8030,8030,8030,8030,0
20250321,130100,442080470,8030,8030,8030,8030,30
20250321,130000,441839570,8040,8040,8040,8040,70
20250321,125900,441276770,8040,8040,8040,8040,0
20250321,125800,441276770,8040,8040,8040,8040,0
20250321,125700,441276770,8040,8040,8040,8040,688
20250321,125600,435745250,8040,8050,8050,8040,881
20250321,125500,428654000,8060,8060,8060,8060,124
20250321,125400,427654560,8050,8050,8050,8050,7
20250321,125300,427598210,8060,8060,8060,8060,0
20250321,125200,427598210,8060,8060,8060,8060,0
20250321,125100,427598210,8060,8060,8060,8060,0
20250321,125000,427598210,8060,8060,8060,8060,350
20250321,124900,424777210,8050,8050,8050,8050,0
20250321,124800,424777210,8050,8050,8050,8050,0
20250321,124700,424777210,8050,8050,8050,8050,1
20250321,124600,424769160,8060,8060,8060,8060,0
20250321,124500,424769160,8060,8060,8060,8060,150
20250321,124400,423560160,8070,8070,8070,8070,0
20250321,124300,423560160,8070,8070,8070,8070,0
20250321,124200,423560160,8070,8070,8070,8070,77
20250321,124100,422938770,8090,8090,8090,8090,0
20250321,124000,422938770,8090,8090,8090,8090,40
20250321,123900,422615170,8080,8080,8080,8080,0
20250321,123800,422615170,8080,8080,8080,8080,0
20250321,123700,422615170,8080,8080,8080,8080,0
20250321,123600,422615170,8080,8080,8080,8080,92
20250321,123500,421871810,8070,8080,8080,8070,26
20250321,123400,421661980,8090,8090,8090,8090,1
20250321,123300,421653890,8090,8090,8090,8090,0
20250321,123200,421653890,8090,8090,8090,8090,0
20250321,123100,421653890,8090,8090,8090,8090,0
20250321,123000,421653890,8090,8090,8090,8090,0
20250321,122900,421653890,8090,8090,8090,8090,0
20250321,122800,421653890,8090,8090,8090,8090,1
20250321,122700,421645800,8100,8100,8100,8100,10
20250321,122600,421564800,8100,8100,8100,8100,0
20250321,122500,421564800,8100,8100,8100,8100,4
20250321,122400,421532400,8060,8060,8060,8060,0
20250321,122300,421532400,8060,8060,8060,8060,0
20250321,122200,421532400,8060,8070,8070,8060,297
20250321,122100,419137380,8070,8070,8070,8070,0
20250321,122000,419137380,8070,8070,8070,8070,0
20250321,121900,419137380,8070,8070,8070,8070,0
20250321,121800,419137380,8070,8070,8070,8070,10
20250321,121700,419056680,8070,8070,8070,8070,0
20250321,121600,419056680,8070,8070,8070,8070,0
20250321,121500,419056680,8070,8070,8070,8070,0
20250321,121400,419056680,8070,8070,8070,8070,1
20250321,121300,419048610,8060,8060,8060,8060,0
20250321,121200,419048610,8060,8060,8060,8060,11
20250321,121100,418959950,8060,8060,8060,8060,1
20250321,121000,418951890,8060,8060,8060,8060,0
20250321,120900,418951890,8060,8060,8060,8060,3
20250321,120800,418927710,8090,8090,8090,8090,198
20250321,120700,417325890,8090,8090,8090,8090,500
20250321,120600,413280890,8090,8090,8090,8090,0
20250321,120500,413280890,8090,8090,8090,8090,55
20250321,120400,412835940,8090,8100,8100,8090,460
20250321,120300,409114530,8100,8100,8100,8100,0
20250321,120200,409114530,8100,8100,8100,8100,0
20250321,120100,409114530,8100,8090,8100,8090,317
20250321,120000,406549970,8090,8090,8090,8090,0
20250321,115900,406549970,8090,8090,8090,8090,0
20250321,115800,406549970,8090,8090,8090,8090,0
20250321,115700,406549970,8090,8090,8090,8090,0
20250321,115600,406549970,8090,8090,8090,8090,0
20250321,115500,406549970,8090,8090,8090,8090,2
20250321,115400,406533790,8090,8090,8090,8090,247
20250321,115300,404535560,8090,8090,8090,8090,43
20250321,115200,404187690,8080,8080,8080,8080,0
20250321,115100,404187690,8080,8080,8080,8080,271
20250321,115000,401998010,8080,8080,8080,8080,763
20250321,114900,395832970,8070,8060,8070,8060,1228
20250321,114800,385926010,8060,8060,8060,8060,0
20250321,114700,385926010,8060,8060,8060,8060,0
20250321,114600,385926010,8060,8060,8060,8060,150
20250321,114500,384717010,8060,8060,8060,8060,0
20250321,114400,384717010,8060,8060,8060,8060,0
20250321,114300,384717010,8060,8060,8060,8060,0
20250321,114200,384717010,8060,8060,8060,8060,23
20250321,114100,384531630,8060,8060,8060,8060,0
20250321,114000,384531630,8060,8060,8060,8060,0
20250321,113900,384531630,8060,8060,8060,8060,0
20250321,113800,384531630,8060,8060,8060,8060,3
20250321,113700,384507450,8060,8060,8060,8060,0
20250321,113600,384507450,8060,8060,8060,8060,125
20250321,113500,383499950,8070,8070,8070,8070,0
20250321,113400,383499950,8070,8070,8070,8070,0
20250321,113300,383499950,8070,8070,8070,8070,122
20250321,113200,382515410,8070,8070,8070,8070,50
20250321,113100,382111910,8070,8070,8070,8070,0
20250321,113000,382111910,8070,8070,8070,8070,667
20250321,112900,376729220,8070,8070,8070,8070,0
20250321,112800,376729220,8070,8070,8070,8070,0
20250321,112700,376729220,8070,8070,8070,8070,115
20250321,112600,375801170,8080,8080,8080,8080,0
20250321,112500,375801170,8080,8080,8080,8080,0
20250321,112400,375801170,8080,8080,8080,8080,0
20250321,112300,375801170,8080,8080,8080,8080,0
20250321,112200,375801170,8080,8080,8080,8080,0
20250321,112100,375801170,8080,8080,8080,8080,12
20250321,112000,375704210,8080,8080,8080,8080,0
20250321,111900,375704210,8080,8080,8080,8080,3
20250321,111800,375679970,8080,8080,8080,8080,1
20250321,111700,375671890,8070,8070,8070,8070,0
20250321,111600,375671890,8070,8070,8070,8070,0
20250321,111500,375671890,8070,8070,8070,8070,210
20250321,111400,373977190,8070,8070,8070,8070,0
20250321,111300,373977190,8070,8070,8080,8070,104
20250321,111200,373137870,8070,8070,8070,8070,0
20250321,111100,373137870,8070,8070,8070,8070,0
20250321,111000,373137870,8070,8070,8070,8070,0
20250321,110900,373137870,8070,8070,8070,8070,0
20250321,110800,373137870,8070,8070,8070,8070,10
20250321,110700,373057170,8070,8070,8070,8070,15
20250321,110600,372936120,8070,8070,8070,8070,4
20250321,110500,372903840,8070,8050,8070,8050,3
20250321,110400,372879670,8070,8070,8070,8070,0
20250321,110300,372879670,8070,8070,8070,8070,0
20250321,110200,372879670,8070,8070,8070,8070,0
20250321,110100,372879670,8070,8070,8070,8070,0
20250321,110000,372879670,8070,8070,8070,8070,10
20250321,105900,372798970,8060,8040,8060,8030,207
20250321,105800,371132820,8080,8080,8080,8080,5
20250321,105700,371092420,8080,8080,8080,8080,30
20250321,105600,370850020,8050,8060,8060,8050,2000
20250321,105500,354744970,8060,8090,8090,8060,51
20250321,105400,354333880,8080,8060,8080,8060,143
20250321,105300,353180500,8090,8090,8090,8090,1
20250321,105200,353172410,8090,8090,8090,8090,77
20250321,105100,352549480,8060,8060,8060,8060,20
20250321,105000,352388280,8090,8090,8090,8090,0
20250321,104900,352388280,8090,8090,8090,8090,0
20250321,104800,352388280,8090,8090,8090,8090,0
20250321,104700,352388280,8090,8090,8090,8090,17
20250321,104600,352250750,8090,8090,8090,8090,0
20250321,104500,352250750,8090,8090,8090,8090,1
20250321,104400,352242660,8050,8050,8050,8050,0
20250321,104300,352242660,8050,8090,8090,8040,220
20250321,104200,350473700,8040,8040,8040,8040,0
20250321,104100,350473700,8040,8040,8040,8040,62
20250321,104000,349975220,8040,8040,8040,8040,1
20250321,103900,349967180,8040,8040,8040,8040,0
20250321,103800,349967180,8040,8040,8040,8040,0
20250321,103700,349967180,8040,8040,8040,8040,0
20250321,103600,349967180,8040,8040,8040,8040,10
20250321,103500,349886780,8040,8090,8090,8040,119
20250321,103400,348929970,8040,8040,8040,8040,0
20250321,103300,348929970,8040,8040,8040,8040,38
20250321,103200,348624450,8100,8100,8100,8100,0
20250321,103100,348624450,8100,8100,8100,8100,0
20250321,103000,348624450,8100,8100,8100,8100,90
20250321,102900,347895450,8040,8040,8040,8040,0
20250321,102800,347895450,8040,8040,8040,8040,400
20250321,102700,344679450,8040,8040,8040,8040,704
20250321,102600,339019290,8070,8070,8070,8070,128
20250321,102500,337986330,8070,8040,8070,8040,390
20250321,102400,334848630,8040,8090,8090,8040,886
20250321,102300,327703360,8090,8110,8120,8090,490
20250321,102200,323727590,8120,8120,8120,8120,3
20250321,102100,323703230,8100,8080,8110,8080,3036
20250321,102000,299122000,8080,8040,8090,8040,1197
20250321,101900,289467940,8050,8040,8050,8020,1186
20250321,101800,279943380,8040,8040,8040,8040,2
20250321,101700,279927300,8060,8060,8060,8060,0
20250321,101600,279927300,8060,8060,8060,8060,100
20250321,101500,279121300,8060,8060,8060,8060,0
20250321,101400,279121300,8060,8060,8060,8060,1
20250321,101300,279113240,8030,8030,8030,8030,515
20250321,101200,274977790,8030,8030,8030,8030,102
20250321,101100,274158730,8030,8030,8030,8030,71
20250321,101000,273588600,8030,8030,8030,8030,8
20250321,100900,273524360,8030,8030,8030,8030,1
20250321,100800,273516330,8000,8000,8000,8000,0
20250321,100700,273516330,8000,8000,8000,8000,510
20250321,100600,269436330,8000,8000,8000,8000,1
20250321,100500,269428330,7960,7960,7960,7960,147
20250321,100400,268258210,7960,7970,7970,7960,150
20250321,100300,267064110,8010,8020,8020,7960,3574
20250321,100200,238487750,8030,8030,8030,8030,50
20250321,100100,238086250,8030,8030,8030,8030,243
20250321,100000,236134960,8080,8050,8080,8050,375
20250321,095900,233116120,8050,8080,8090,8030,1073
20250321,095800,224488840,8090,8090,8090,8090,0
20250321,095700,224488840,8090,8080,8090,8080,10
20250321,095600,224408030,8060,8060,8060,8060,110
20250321,095500,223521430,8090,8090,8090,8090,10
20250321,095400,223440530,8060,8070,8070,8060,20
20250321,095300,223279290,8100,8080,8100,8080,52
20250321,095200,222858790,8100,8100,8100,8100,20
20250321,095100,222696790,8100,8100,8100,8100,150
20250321,095000,221481790,8100,8080,8100,8070,1470
20250321,094900,209594320,8090,8090,8100,8090,240
20250321,094800,207652700,8080,8100,8100,8080,986
20250321,094700,199678280,8100,8050,8100,8050,2141
20250321,094600,182386530,8050,8020,8050,8020,525
20250321,094500,178167760,8020,8020,8020,8010,142
20250321,094400,177029670,8020,8010,8020,8010,3
20250321,094300,177005620,8010,8010,8010,8010,40
20250321,094200,176685220,8030,7980,8030,7970,2190
20250321,094100,159152960,7970,7960,7970,7960,148
20250321,094000,157973450,7960,7960,7960,7960,0
20250321,093900,157973450,7960,7960,7960,7960,21
20250321,093800,157806290,7930,7930,7930,7930,0
20250321,093700,157806290,7930,7930,7930,7930,120
20250321,093600,156854690,7920,7920,7920,7920,0
20250321,093500,156854690,7920,7920,7920,7920,7
20250321,093400,156799250,7890,7940,7940,7890,1557
20250321,093300,144461370,7930,7930,7930,7930,0
20250321,093200,144461370,7930,7940,7940,7930,399
20250321,093100,141293630,7940,7940,7940,7940,490
20250321,093000,137403030,7920,7920,7920,7920,33
20250321,092900,137141670,7920,7920,7920,7910,251
20250321,092800,135156230,7920,7920,7920,7920,45
20250321,092700,134799830,7920,7920,7920,7920,58
20250321,092600,134340470,7890,7900,7900,7890,1026
20250321,092500,126240500,7910,7900,7910,7900,1077
20250321,092400,117731900,7890,7920,7920,7890,107
20250321,092300,116887460,7880,7900,7900,7880,581
20250321,092200,112298380,7900,7920,7940,7900,948
20250321,092100,104804790,7940,7950,7960,7910,4352
20250321,092000,70285690,7955,7955,7955,7955,38
20250321,091900,69983400,7960,7960,7960,7960,484
20250321,091800,66130760,7960,7980,7980,7960,1749
20250321,091700,52199310,7990,7990,7990,7990,1004
20250321,091600,44177350,7990,8000,8000,7990,509
20250321,091500,40105360,8010,8010,8010,8010,0
20250321,091400,40105360,8010,8010,8010,8010,0
20250321,091300,40105360,8010,8010,8010,8010,0
20250321,091200,40105360,8010,8000,8010,8000,166
20250321,091100,38776000,8000,8010,8010,8000,200
20250321,091000,37174900,8000,8030,8030,8000,444
20250321,090900,33621610,8030,8030,8030,8030,1372
20250321,090800,22604450,8030,8030,8030,8030,30
20250321,090700,22363550,7980,8020,8040,7980,436
20250321,090600,18866160,7980,8030,8030,7980,310
20250321,090500,16391190,8000,8010,8010,8000,60
20250321,090400,15910690,8000,8000,8000,8000,97
20250321,090300,15134690,8000,8000,8000,8000,209
20250321,090200,13462690,8030,8030,8030,8030,558
20250321,090100,8981950,8030,8030,8030,8030,0
20250321,090000,8981950,8030,7960,8050,7960,1128
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 191800 667607305 7940 7940 7940 7940 2752
3 20250321 191700 667607305 7940 7940 7940 7940 0
4 20250321 191600 667607305 7940 7940 7940 7940 0
5 20250321 191500 667607305 7940 7940 7940 7940 0
6 20250321 191400 667607305 7940 7940 7940 7940 0
7 20250321 191300 667607305 7940 7940 7940 7940 0
8 20250321 191200 667607305 7940 7940 7940 7940 0
9 20250321 191100 667607305 7940 7940 7940 7940 0
10 20250321 191000 667607305 7940 7940 7940 7940 0
11 20250321 190900 667607305 7940 7940 7940 7940 0
12 20250321 190800 667607305 7940 7940 7940 7940 0
13 20250321 190700 667607305 7940 7940 7940 7940 0
14 20250321 190600 667607305 7940 7940 7940 7940 0
15 20250321 190500 667607305 7940 7940 7940 7940 0
16 20250321 190400 667607305 7940 7940 7940 7940 0
17 20250321 190300 667607305 7940 7940 7940 7940 0
18 20250321 190200 667607305 7940 7940 7940 7940 0
19 20250321 190100 667607305 7940 7940 7940 7940 0
20 20250321 190000 667607305 7940 7940 7940 7940 0
21 20250321 185900 667607305 7940 7940 7940 7940 0
22 20250321 185800 667607305 7940 7940 7940 7940 0
23 20250321 185700 667607305 7940 7940 7940 7940 0
24 20250321 185600 667607305 7940 7940 7940 7940 0
25 20250321 185500 667607305 7940 7940 7940 7940 0
26 20250321 185400 667607305 7940 7940 7940 7940 0
27 20250321 185300 667607305 7940 7940 7940 7940 0
28 20250321 185200 667607305 7940 7940 7940 7940 0
29 20250321 185100 667607305 7940 7940 7940 7940 0
30 20250321 185000 667607305 7940 7940 7940 7940 0
31 20250321 184900 667607305 7940 7940 7940 7940 0
32 20250321 184800 667607305 7940 7940 7940 7940 2752
33 20250321 184700 667607305 7940 7940 7940 7940 0
34 20250321 184600 667607305 7940 7940 7940 7940 0
35 20250321 184500 667607305 7940 7940 7940 7940 0
36 20250321 184400 667607305 7940 7940 7940 7940 0
37 20250321 184300 667607305 7940 7940 7940 7940 0
38 20250321 184200 667607305 7940 7940 7940 7940 0
39 20250321 184100 667607305 7940 7940 7940 7940 0
40 20250321 184000 667607305 7940 7940 7940 7940 0
41 20250321 183900 667607305 7940 7940 7940 7940 0
42 20250321 183800 667607305 7940 7940 7940 7940 0
43 20250321 183700 667607305 7940 7940 7940 7940 0
44 20250321 183600 667607305 7940 7940 7940 7940 0
45 20250321 183500 667607305 7940 7940 7940 7940 0
46 20250321 183400 667607305 7940 7940 7940 7940 0
47 20250321 183300 667607305 7940 7940 7940 7940 0
48 20250321 183200 667607305 7940 7940 7940 7940 0
49 20250321 183100 667607305 7940 7940 7940 7940 0
50 20250321 183000 667607305 7940 7940 7940 7940 0
51 20250321 182900 667607305 7940 7940 7940 7940 0
52 20250321 182800 667607305 7940 7940 7940 7940 0
53 20250321 182700 667607305 7940 7940 7940 7940 0
54 20250321 182600 667607305 7940 7940 7940 7940 0
55 20250321 182500 667607305 7940 7940 7940 7940 0
56 20250321 182400 667607305 7940 7940 7940 7940 0
57 20250321 182300 667607305 7940 7940 7940 7940 0
58 20250321 182200 667607305 7940 7940 7940 7940 0
59 20250321 182100 667607305 7940 7940 7940 7940 0
60 20250321 182000 667607305 7940 7940 7940 7940 0
61 20250321 181900 667607305 7940 7940 7940 7940 0
62 20250321 181800 667607305 7940 7940 7940 7940 2752
63 20250321 181700 667607305 7940 7940 7940 7940 0
64 20250321 181600 667607305 7940 7940 7940 7940 0
65 20250321 181500 667607305 7940 7940 7940 7940 0
66 20250321 181400 667607305 7940 7940 7940 7940 0
67 20250321 181300 667607305 7940 7940 7940 7940 0
68 20250321 181200 667607305 7940 7940 7940 7940 0
69 20250321 181100 667607305 7940 7940 7940 7940 0
70 20250321 181000 667607305 7940 7940 7940 7940 0
71 20250321 180900 667607305 7940 7940 7940 7940 0
72 20250321 180800 667607305 7940 7940 7940 7940 0
73 20250321 180700 667607305 7940 7940 7940 7940 0
74 20250321 180600 667607305 7940 7940 7940 7940 0
75 20250321 180500 667607305 7940 7940 7940 7940 0
76 20250321 180400 667607305 7940 7940 7940 7940 0
77 20250321 180300 667607305 7940 7940 7940 7940 0
78 20250321 180200 667607305 7940 7940 7940 7940 0
79 20250321 180100 667607305 7940 7940 7940 7940 0
80 20250321 180000 667607305 7940 7940 7940 7940 0
81 20250321 175900 667607305 7940 7940 7940 7940 0
82 20250321 175800 667607305 7940 7940 7940 7940 0
83 20250321 175700 667607305 7940 7940 7940 7940 0
84 20250321 175600 667607305 7940 7940 7940 7940 0
85 20250321 175500 667607305 7940 7940 7940 7940 0
86 20250321 175400 667607305 7940 7940 7940 7940 0
87 20250321 175300 667607305 7940 7940 7940 7940 0
88 20250321 175200 667607305 7940 7940 7940 7940 0
89 20250321 175100 667607305 7940 7940 7940 7940 0
90 20250321 175000 667607305 7940 7940 7940 7940 0
91 20250321 174900 667607305 7940 7940 7940 7940 0
92 20250321 174800 667607305 7940 7940 7940 7940 2752
93 20250321 174700 667607305 7940 7940 7940 7940 0
94 20250321 174600 667607305 7940 7940 7940 7940 0
95 20250321 174500 667607305 7940 7940 7940 7940 0
96 20250321 174400 667607305 7940 7940 7940 7940 0
97 20250321 174300 667607305 7940 7940 7940 7940 0
98 20250321 174200 667607305 7940 7940 7940 7940 0
99 20250321 174100 667607305 7940 7940 7940 7940 0
100 20250321 174000 667607305 7940 7940 7940 7940 0
101 20250321 173900 667607305 7940 7940 7940 7940 0
102 20250321 173800 667607305 7940 7940 7940 7940 0
103 20250321 173700 667607305 7940 7940 7940 7940 0
104 20250321 173600 667607305 7940 7940 7940 7940 0
105 20250321 173500 667607305 7940 7940 7940 7940 0
106 20250321 173400 667607305 7940 7940 7940 7940 0
107 20250321 173300 667607305 7940 7940 7940 7940 0
108 20250321 173200 667607305 7940 7940 7940 7940 0
109 20250321 173100 667607305 7940 7940 7940 7940 0
110 20250321 173000 667607305 7940 7940 7940 7940 0
111 20250321 172900 667607305 7940 7940 7940 7940 0
112 20250321 172800 667607305 7940 7940 7940 7940 0
113 20250321 172700 667607305 7940 7940 7940 7940 0
114 20250321 172600 667607305 7940 7940 7940 7940 0
115 20250321 172500 667607305 7940 7940 7940 7940 0
116 20250321 172400 667607305 7940 7940 7940 7940 0
117 20250321 172300 667607305 7940 7940 7940 7940 0
118 20250321 172200 667607305 7940 7940 7940 7940 0
119 20250321 172100 667607305 7940 7940 7940 7940 0
120 20250321 172000 667607305 7940 7940 7940 7940 0
121 20250321 171900 667607305 7940 7940 7940 7940 0
122 20250321 171800 667607305 7940 7940 7940 7940 2752
123 20250321 171700 667607305 7940 7940 7940 7940 0
124 20250321 171600 667607305 7940 7940 7940 7940 0
125 20250321 171500 667607305 7940 7940 7940 7940 0
126 20250321 171400 667607305 7940 7940 7940 7940 0
127 20250321 171300 667607305 7940 7940 7940 7940 0
128 20250321 171200 667607305 7940 7940 7940 7940 0
129 20250321 171100 667607305 7940 7940 7940 7940 0
130 20250321 171000 667607305 7940 7940 7940 7940 0
131 20250321 170900 667607305 7940 7940 7940 7940 0
132 20250321 170800 667607305 7940 7940 7940 7940 0
133 20250321 170700 667607305 7940 7940 7940 7940 0
134 20250321 170600 667607305 7940 7940 7940 7940 0
135 20250321 170500 667607305 7940 7940 7940 7940 0
136 20250321 170400 667607305 7940 7940 7940 7940 0
137 20250321 170300 667607305 7940 7940 7940 7940 0
138 20250321 170200 667607305 7940 7940 7940 7940 0
139 20250321 170100 667607305 7940 7940 7940 7940 0
140 20250321 170000 667607305 7940 7940 7940 7940 0
141 20250321 165900 667607305 7940 7940 7940 7940 0
142 20250321 165800 667607305 7940 7940 7940 7940 0
143 20250321 165700 667607305 7940 7940 7940 7940 0
144 20250321 165600 667607305 7940 7940 7940 7940 0
145 20250321 165500 667607305 7940 7940 7940 7940 0
146 20250321 165400 667607305 7940 7940 7940 7940 0
147 20250321 165300 667607305 7940 7940 7940 7940 0
148 20250321 165200 667607305 7940 7940 7940 7940 0
149 20250321 165100 667607305 7940 7940 7940 7940 0
150 20250321 165000 667607305 7940 7940 7940 7940 0
151 20250321 164900 667607305 7940 7940 7940 7940 0
152 20250321 164800 667607305 7940 7940 7940 7940 2752
153 20250321 164700 667607305 7940 7940 7940 7940 0
154 20250321 164600 667607305 7940 7940 7940 7940 0
155 20250321 164500 667607305 7940 7940 7940 7940 0
156 20250321 164400 667607305 7940 7940 7940 7940 0
157 20250321 164300 667607305 7940 7940 7940 7940 0
158 20250321 164200 667607305 7940 7940 7940 7940 0
159 20250321 164100 667607305 7940 7940 7940 7940 0
160 20250321 164000 667607305 7940 7940 7940 7940 0
161 20250321 163900 667607305 7940 7940 7940 7940 0
162 20250321 163800 667607305 7940 7940 7940 7940 0
163 20250321 163700 667607305 7940 7940 7940 7940 0
164 20250321 163600 667607305 7940 7940 7940 7940 0
165 20250321 163500 667607305 7940 7940 7940 7940 0
166 20250321 163400 667607305 7940 7940 7940 7940 0
167 20250321 163300 667607305 7940 7940 7940 7940 0
168 20250321 163200 667607305 7940 7940 7940 7940 0
169 20250321 163100 667607305 7940 7940 7940 7940 0
170 20250321 163000 667607305 7940 7940 7940 7940 0
171 20250321 162900 667607305 7940 7940 7940 7940 0
172 20250321 162800 667607305 7940 7940 7940 7940 0
173 20250321 162700 667607305 7940 7940 7940 7940 0
174 20250321 162600 667607305 7940 7940 7940 7940 0
175 20250321 162500 667607305 7940 7940 7940 7940 0
176 20250321 162400 667607305 7940 7940 7940 7940 0
177 20250321 162300 667607305 7940 7940 7940 7940 0
178 20250321 162200 667607305 7940 7940 7940 7940 0
179 20250321 162100 667607305 7940 7940 7940 7940 0
180 20250321 162000 667607305 7940 7940 7940 7940 0
181 20250321 161900 667607305 7940 7940 7940 7940 0
182 20250321 161800 667607305 7940 7940 7940 7940 2752
183 20250321 161700 667607305 7940 7940 7940 7940 0
184 20250321 161600 667607305 7940 7940 7940 7940 0
185 20250321 161500 667607305 7940 7940 7940 7940 0
186 20250321 161400 667607305 7940 7940 7940 7940 0
187 20250321 161300 667607305 7940 7940 7940 7940 0
188 20250321 161200 667607305 7940 7940 7940 7940 0
189 20250321 161100 667607305 7940 7940 7940 7940 0
190 20250321 161000 667607305 7940 7940 7940 7940 0
191 20250321 160900 667607305 7940 7940 7940 7940 0
192 20250321 160800 667607305 7940 7940 7940 7940 0
193 20250321 160700 667607305 7940 7940 7940 7940 0
194 20250321 160600 667607305 7940 7940 7940 7940 0
195 20250321 160500 667607305 7940 7940 7940 7940 0
196 20250321 160400 667607305 7940 7940 7940 7940 0
197 20250321 160300 667607305 7940 7940 7940 7940 0
198 20250321 160200 667607305 7940 7940 7940 7940 0
199 20250321 160100 667607305 7940 7940 7940 7940 0
200 20250321 160000 667607305 7940 7940 7940 7940 0
201 20250321 155900 667607305 7940 7940 7940 7940 0
202 20250321 155800 667607305 7940 7940 7940 7940 0
203 20250321 155700 667607305 7940 7940 7940 7940 0
204 20250321 155600 667607305 7940 7940 7940 7940 0
205 20250321 155500 667607305 7940 7940 7940 7940 0
206 20250321 155400 667607305 7940 7940 7940 7940 0
207 20250321 155300 667607305 7940 7940 7940 7940 0
208 20250321 155200 667607305 7940 7940 7940 7940 0
209 20250321 155100 667607305 7940 7940 7940 7940 0
210 20250321 155000 667607305 7940 7940 7940 7940 0
211 20250321 154900 667607305 7940 7940 7940 7940 0
212 20250321 154800 667607305 7940 7940 7940 7940 2752
213 20250321 154700 667607305 7940 7940 7940 7940 0
214 20250321 154600 667607305 7940 7940 7940 7940 0
215 20250321 154500 667607305 7940 7940 7940 7940 0
216 20250321 154400 667607305 7940 7940 7940 7940 0
217 20250321 154300 667607305 7940 7940 7940 7940 0
218 20250321 154200 667607305 7940 7940 7940 7940 0
219 20250321 154100 667607305 7940 7940 7940 7940 0
220 20250321 154000 667607305 7940 7940 7940 7940 0
221 20250321 153900 667607305 7940 7940 7940 7940 0
222 20250321 153800 667607305 7940 7940 7940 7940 0
223 20250321 153700 667607305 7940 7940 7940 7940 0
224 20250321 153600 667607305 7940 7940 7940 7940 0
225 20250321 153500 667607305 7940 7940 7940 7940 0
226 20250321 153400 667607305 7940 7940 7940 7940 0
227 20250321 153300 667607305 7940 7940 7940 7940 0
228 20250321 153200 667607305 7940 7940 7940 7940 0
229 20250321 153100 667607305 7940 7940 7940 7940 0
230 20250321 153000 667607305 7940 7940 7940 7940 2752
231 20250321 152900 645756425 7980 7980 7980 7980 0
232 20250321 152800 645756425 7980 7980 7980 7980 0
233 20250321 152700 645756425 7980 7980 7980 7980 0
234 20250321 152600 645756425 7980 7980 7980 7980 0
235 20250321 152500 645756425 7980 7980 7980 7980 0
236 20250321 152400 645756425 7980 7980 7980 7980 0
237 20250321 152300 645756425 7980 7980 7980 7980 0
238 20250321 152200 645756425 7980 7980 7980 7980 0
239 20250321 152100 645756425 7980 7980 7980 7980 0
240 20250321 152000 645756425 7980 7980 7980 7980 0
241 20250321 151900 645756425 7980 7970 7980 7930 411
242 20250321 151800 642484375 7960 7960 7960 7960 22
243 20250321 151700 642309255 7930 7930 7930 7930 291
244 20250321 151600 640001625 7930 7930 7930 7930 0
245 20250321 151500 640001625 7930 7930 7930 7930 100
246 20250321 151400 639208625 7930 7990 7990 7910 3159
247 20250321 151300 614180445 7990 7980 7990 7980 549
248 20250321 151200 609794405 7960 7950 7960 7950 10
249 20250321 151100 609714895 7950 7960 7960 7950 177
250 20250321 151000 608307645 7960 7960 7960 7960 0
251 20250321 150900 608307645 7960 7960 7960 7960 0
252 20250321 150800 608307645 7960 7960 7960 7940 235
253 20250321 150700 606439045 7940 7940 7940 7940 0
254 20250321 150600 606439045 7940 7940 7940 7940 106
255 20250321 150500 605597405 7940 7940 7940 7920 1386
256 20250321 150400 594612205 7940 7940 7940 7940 200
257 20250321 150300 593024205 7950 7960 7960 7940 1332
258 20250321 150200 582434105 7960 7960 7960 7960 7
259 20250321 150100 582378385 7960 7960 7960 7960 515
260 20250321 150000 578278985 7960 7960 7960 7960 0
261 20250321 145900 578278985 7960 7970 7970 7960 1992
262 20250321 145800 562414995 7970 7970 7970 7970 171
263 20250321 145700 561052125 7970 7970 7970 7970 23
264 20250321 145600 560868815 7990 7990 7990 7990 125
265 20250321 145500 559870065 7970 7970 7970 7970 0
266 20250321 145400 559870065 7970 7970 7970 7970 1
267 20250321 145300 559862095 7970 7980 7980 7970 817
268 20250321 145200 553349855 7980 7980 7980 7980 10
269 20250321 145100 553270055 7990 7990 7990 7990 1
270 20250321 145000 553262065 8020 7980 8020 7980 836
271 20250321 144900 546566825 8010 8010 8010 8010 10
272 20250321 144800 546486725 8010 8010 8010 8010 0
273 20250321 144700 546486725 8010 7970 8010 7970 3505
274 20250321 144600 518461075 7980 7980 7980 7980 390
275 20250321 144500 515348875 7980 7980 7980 7980 21
276 20250321 144400 515181295 8000 8000 8000 8000 1
277 20250321 144300 515173295 7980 7980 7980 7980 61
278 20250321 144200 514686515 7980 7990 7990 7980 1029
279 20250321 144100 506474685 7995 7995 7995 7995 0
280 20250321 144000 506474685 7995 7995 7995 7995 9
281 20250321 143900 506402730 8010 8010 8010 8010 1
282 20250321 143800 506394720 7970 7970 7970 7970 0
283 20250321 143700 506394720 7970 7970 7970 7970 0
284 20250321 143600 506394720 7970 7970 7970 7970 105
285 20250321 143500 505557870 7970 7970 7970 7970 0
286 20250321 143400 505557870 7970 7980 7980 7970 1035
287 20250321 143300 497298880 7980 7980 7980 7980 30
288 20250321 143200 497059480 7980 7980 7980 7980 0
289 20250321 143100 497059480 7980 7980 7980 7980 20
290 20250321 143000 496899880 7980 7980 7980 7980 1
291 20250321 142900 496891900 7980 7980 7980 7980 200
292 20250321 142800 495295900 8020 8020 8020 8020 0
293 20250321 142700 495295900 8020 8020 8020 8020 5
294 20250321 142600 495255800 8020 8020 8020 8020 0
295 20250321 142500 495255800 8020 7980 8020 7980 27
296 20250321 142400 495040300 8020 8020 8020 8020 0
297 20250321 142300 495040300 8020 8020 8020 8020 2
298 20250321 142200 495024260 7980 7980 7980 7980 0
299 20250321 142100 495024260 7980 7980 7980 7980 0
300 20250321 142000 495024260 7980 7980 7980 7980 0
301 20250321 141900 495024260 7980 7990 7990 7980 335
302 20250321 141800 492350610 7990 7990 7990 7990 10
303 20250321 141700 492270710 7980 7980 7980 7980 17
304 20250321 141600 492135050 8020 8020 8020 8020 1
305 20250321 141500 492127030 7980 7980 7980 7980 300
306 20250321 141400 489733030 7980 7980 7980 7980 5
307 20250321 141300 489693130 7980 7980 7980 7980 0
308 20250321 141200 489693130 7980 7980 7980 7980 0
309 20250321 141100 489693130 7980 7980 7980 7980 0
310 20250321 141000 489693130 7980 7980 7980 7980 0
311 20250321 140900 489693130 7980 7980 7980 7980 0
312 20250321 140800 489693130 7980 7980 7980 7980 326
313 20250321 140700 487091650 8020 8020 8020 8020 0
314 20250321 140600 487091650 8020 8020 8020 8020 5
315 20250321 140500 487051550 8020 8020 8020 8020 20
316 20250321 140400 486891150 8020 8020 8020 8020 3
317 20250321 140300 486867090 8020 8020 8020 8020 0
318 20250321 140200 486867090 8020 8020 8020 8020 1
319 20250321 140100 486859070 7970 7980 7980 7970 250
320 20250321 140000 484865310 8040 8020 8040 8020 18
321 20250321 135900 484720910 8020 7980 8020 7970 130
322 20250321 135800 483679920 7980 7990 7990 7980 150
323 20250321 135700 482482220 7980 7980 7980 7980 0
324 20250321 135600 482482220 7980 7980 7980 7980 0
325 20250321 135500 482482220 7980 8010 8010 7980 610
326 20250321 135400 477610120 8000 8000 8000 8000 0
327 20250321 135300 477610120 8000 8000 8000 8000 250
328 20250321 135200 475610120 8000 8010 8010 8000 97
329 20250321 135100 474833520 8010 8010 8010 8010 100
330 20250321 135000 474032520 8010 8010 8010 8010 0
331 20250321 134900 474032520 8010 8010 8010 8010 0
332 20250321 134800 474032520 8010 8010 8010 8010 0
333 20250321 134700 474032520 8010 8010 8010 8010 100
334 20250321 134600 473231520 8010 8010 8010 8010 0
335 20250321 134500 473231520 8010 8010 8010 8010 0
336 20250321 134400 473231520 8010 8010 8010 8010 0
337 20250321 134300 473231520 8010 8010 8010 8010 133
338 20250321 134200 472166190 8000 8000 8000 8000 0
339 20250321 134100 472166190 8000 8000 8000 8000 0
340 20250321 134000 472166190 8000 8005 8005 8000 300
341 20250321 133900 469765625 8010 8010 8010 8010 0
342 20250321 133800 469765625 8010 8015 8015 8010 1343
343 20250321 133700 459007695 8010 8015 8015 8010 350
344 20250321 133600 456203530 8020 8020 8020 8020 0
345 20250321 133500 456203530 8020 8020 8020 8020 16
346 20250321 133400 456075210 8020 8020 8020 8020 0
347 20250321 133300 456075210 8020 8020 8020 8020 0
348 20250321 133200 456075210 8020 8020 8020 8020 70
349 20250321 133100 455513810 8015 8015 8015 8015 0
350 20250321 133000 455513810 8015 8015 8015 8015 0
351 20250321 132900 455513810 8015 8015 8015 8015 62
352 20250321 132800 455016880 8020 8020 8020 8020 215
353 20250321 132700 453292580 8015 8015 8015 8015 0
354 20250321 132600 453292580 8015 8015 8015 8015 112
355 20250321 132500 452394900 8015 8015 8015 8015 0
356 20250321 132400 452394900 8015 8015 8015 8015 30
357 20250321 132300 452154450 8010 8010 8010 8010 0
358 20250321 132200 452154450 8010 8010 8010 8010 0
359 20250321 132100 452154450 8010 8010 8010 8010 0
360 20250321 132000 452154450 8010 8010 8010 8010 0
361 20250321 131900 452154450 8010 8010 8010 8010 20
362 20250321 131800 451994250 8010 8010 8010 8010 0
363 20250321 131700 451994250 8010 8010 8010 8010 406
364 20250321 131600 448742190 8010 8010 8010 8010 154
365 20250321 131500 447508650 8010 8010 8010 8010 346
366 20250321 131400 444737190 8020 8030 8030 8020 291
367 20250321 131300 442402000 8040 8040 8040 8040 0
368 20250321 131200 442402000 8040 8040 8040 8040 5
369 20250321 131100 442361800 8050 8050 8050 8050 1
370 20250321 131000 442353750 8050 8030 8050 8030 2
371 20250321 130900 442337670 8050 8050 8050 8050 0
372 20250321 130800 442337670 8050 8050 8050 8050 3
373 20250321 130700 442313520 8050 8050 8050 8050 9
374 20250321 130600 442241070 8030 8030 8030 8030 20
375 20250321 130500 442080470 8030 8030 8030 8030 0
376 20250321 130400 442080470 8030 8030 8030 8030 0
377 20250321 130300 442080470 8030 8030 8030 8030 0
378 20250321 130200 442080470 8030 8030 8030 8030 0
379 20250321 130100 442080470 8030 8030 8030 8030 30
380 20250321 130000 441839570 8040 8040 8040 8040 70
381 20250321 125900 441276770 8040 8040 8040 8040 0
382 20250321 125800 441276770 8040 8040 8040 8040 0
383 20250321 125700 441276770 8040 8040 8040 8040 688
384 20250321 125600 435745250 8040 8050 8050 8040 881
385 20250321 125500 428654000 8060 8060 8060 8060 124
386 20250321 125400 427654560 8050 8050 8050 8050 7
387 20250321 125300 427598210 8060 8060 8060 8060 0
388 20250321 125200 427598210 8060 8060 8060 8060 0
389 20250321 125100 427598210 8060 8060 8060 8060 0
390 20250321 125000 427598210 8060 8060 8060 8060 350
391 20250321 124900 424777210 8050 8050 8050 8050 0
392 20250321 124800 424777210 8050 8050 8050 8050 0
393 20250321 124700 424777210 8050 8050 8050 8050 1
394 20250321 124600 424769160 8060 8060 8060 8060 0
395 20250321 124500 424769160 8060 8060 8060 8060 150
396 20250321 124400 423560160 8070 8070 8070 8070 0
397 20250321 124300 423560160 8070 8070 8070 8070 0
398 20250321 124200 423560160 8070 8070 8070 8070 77
399 20250321 124100 422938770 8090 8090 8090 8090 0
400 20250321 124000 422938770 8090 8090 8090 8090 40
401 20250321 123900 422615170 8080 8080 8080 8080 0
402 20250321 123800 422615170 8080 8080 8080 8080 0
403 20250321 123700 422615170 8080 8080 8080 8080 0
404 20250321 123600 422615170 8080 8080 8080 8080 92
405 20250321 123500 421871810 8070 8080 8080 8070 26
406 20250321 123400 421661980 8090 8090 8090 8090 1
407 20250321 123300 421653890 8090 8090 8090 8090 0
408 20250321 123200 421653890 8090 8090 8090 8090 0
409 20250321 123100 421653890 8090 8090 8090 8090 0
410 20250321 123000 421653890 8090 8090 8090 8090 0
411 20250321 122900 421653890 8090 8090 8090 8090 0
412 20250321 122800 421653890 8090 8090 8090 8090 1
413 20250321 122700 421645800 8100 8100 8100 8100 10
414 20250321 122600 421564800 8100 8100 8100 8100 0
415 20250321 122500 421564800 8100 8100 8100 8100 4
416 20250321 122400 421532400 8060 8060 8060 8060 0
417 20250321 122300 421532400 8060 8060 8060 8060 0
418 20250321 122200 421532400 8060 8070 8070 8060 297
419 20250321 122100 419137380 8070 8070 8070 8070 0
420 20250321 122000 419137380 8070 8070 8070 8070 0
421 20250321 121900 419137380 8070 8070 8070 8070 0
422 20250321 121800 419137380 8070 8070 8070 8070 10
423 20250321 121700 419056680 8070 8070 8070 8070 0
424 20250321 121600 419056680 8070 8070 8070 8070 0
425 20250321 121500 419056680 8070 8070 8070 8070 0
426 20250321 121400 419056680 8070 8070 8070 8070 1
427 20250321 121300 419048610 8060 8060 8060 8060 0
428 20250321 121200 419048610 8060 8060 8060 8060 11
429 20250321 121100 418959950 8060 8060 8060 8060 1
430 20250321 121000 418951890 8060 8060 8060 8060 0
431 20250321 120900 418951890 8060 8060 8060 8060 3
432 20250321 120800 418927710 8090 8090 8090 8090 198
433 20250321 120700 417325890 8090 8090 8090 8090 500
434 20250321 120600 413280890 8090 8090 8090 8090 0
435 20250321 120500 413280890 8090 8090 8090 8090 55
436 20250321 120400 412835940 8090 8100 8100 8090 460
437 20250321 120300 409114530 8100 8100 8100 8100 0
438 20250321 120200 409114530 8100 8100 8100 8100 0
439 20250321 120100 409114530 8100 8090 8100 8090 317
440 20250321 120000 406549970 8090 8090 8090 8090 0
441 20250321 115900 406549970 8090 8090 8090 8090 0
442 20250321 115800 406549970 8090 8090 8090 8090 0
443 20250321 115700 406549970 8090 8090 8090 8090 0
444 20250321 115600 406549970 8090 8090 8090 8090 0
445 20250321 115500 406549970 8090 8090 8090 8090 2
446 20250321 115400 406533790 8090 8090 8090 8090 247
447 20250321 115300 404535560 8090 8090 8090 8090 43
448 20250321 115200 404187690 8080 8080 8080 8080 0
449 20250321 115100 404187690 8080 8080 8080 8080 271
450 20250321 115000 401998010 8080 8080 8080 8080 763
451 20250321 114900 395832970 8070 8060 8070 8060 1228
452 20250321 114800 385926010 8060 8060 8060 8060 0
453 20250321 114700 385926010 8060 8060 8060 8060 0
454 20250321 114600 385926010 8060 8060 8060 8060 150
455 20250321 114500 384717010 8060 8060 8060 8060 0
456 20250321 114400 384717010 8060 8060 8060 8060 0
457 20250321 114300 384717010 8060 8060 8060 8060 0
458 20250321 114200 384717010 8060 8060 8060 8060 23
459 20250321 114100 384531630 8060 8060 8060 8060 0
460 20250321 114000 384531630 8060 8060 8060 8060 0
461 20250321 113900 384531630 8060 8060 8060 8060 0
462 20250321 113800 384531630 8060 8060 8060 8060 3
463 20250321 113700 384507450 8060 8060 8060 8060 0
464 20250321 113600 384507450 8060 8060 8060 8060 125
465 20250321 113500 383499950 8070 8070 8070 8070 0
466 20250321 113400 383499950 8070 8070 8070 8070 0
467 20250321 113300 383499950 8070 8070 8070 8070 122
468 20250321 113200 382515410 8070 8070 8070 8070 50
469 20250321 113100 382111910 8070 8070 8070 8070 0
470 20250321 113000 382111910 8070 8070 8070 8070 667
471 20250321 112900 376729220 8070 8070 8070 8070 0
472 20250321 112800 376729220 8070 8070 8070 8070 0
473 20250321 112700 376729220 8070 8070 8070 8070 115
474 20250321 112600 375801170 8080 8080 8080 8080 0
475 20250321 112500 375801170 8080 8080 8080 8080 0
476 20250321 112400 375801170 8080 8080 8080 8080 0
477 20250321 112300 375801170 8080 8080 8080 8080 0
478 20250321 112200 375801170 8080 8080 8080 8080 0
479 20250321 112100 375801170 8080 8080 8080 8080 12
480 20250321 112000 375704210 8080 8080 8080 8080 0
481 20250321 111900 375704210 8080 8080 8080 8080 3
482 20250321 111800 375679970 8080 8080 8080 8080 1
483 20250321 111700 375671890 8070 8070 8070 8070 0
484 20250321 111600 375671890 8070 8070 8070 8070 0
485 20250321 111500 375671890 8070 8070 8070 8070 210
486 20250321 111400 373977190 8070 8070 8070 8070 0
487 20250321 111300 373977190 8070 8070 8080 8070 104
488 20250321 111200 373137870 8070 8070 8070 8070 0
489 20250321 111100 373137870 8070 8070 8070 8070 0
490 20250321 111000 373137870 8070 8070 8070 8070 0
491 20250321 110900 373137870 8070 8070 8070 8070 0
492 20250321 110800 373137870 8070 8070 8070 8070 10
493 20250321 110700 373057170 8070 8070 8070 8070 15
494 20250321 110600 372936120 8070 8070 8070 8070 4
495 20250321 110500 372903840 8070 8050 8070 8050 3
496 20250321 110400 372879670 8070 8070 8070 8070 0
497 20250321 110300 372879670 8070 8070 8070 8070 0
498 20250321 110200 372879670 8070 8070 8070 8070 0
499 20250321 110100 372879670 8070 8070 8070 8070 0
500 20250321 110000 372879670 8070 8070 8070 8070 10
501 20250321 105900 372798970 8060 8040 8060 8030 207
502 20250321 105800 371132820 8080 8080 8080 8080 5
503 20250321 105700 371092420 8080 8080 8080 8080 30
504 20250321 105600 370850020 8050 8060 8060 8050 2000
505 20250321 105500 354744970 8060 8090 8090 8060 51
506 20250321 105400 354333880 8080 8060 8080 8060 143
507 20250321 105300 353180500 8090 8090 8090 8090 1
508 20250321 105200 353172410 8090 8090 8090 8090 77
509 20250321 105100 352549480 8060 8060 8060 8060 20
510 20250321 105000 352388280 8090 8090 8090 8090 0
511 20250321 104900 352388280 8090 8090 8090 8090 0
512 20250321 104800 352388280 8090 8090 8090 8090 0
513 20250321 104700 352388280 8090 8090 8090 8090 17
514 20250321 104600 352250750 8090 8090 8090 8090 0
515 20250321 104500 352250750 8090 8090 8090 8090 1
516 20250321 104400 352242660 8050 8050 8050 8050 0
517 20250321 104300 352242660 8050 8090 8090 8040 220
518 20250321 104200 350473700 8040 8040 8040 8040 0
519 20250321 104100 350473700 8040 8040 8040 8040 62
520 20250321 104000 349975220 8040 8040 8040 8040 1
521 20250321 103900 349967180 8040 8040 8040 8040 0
522 20250321 103800 349967180 8040 8040 8040 8040 0
523 20250321 103700 349967180 8040 8040 8040 8040 0
524 20250321 103600 349967180 8040 8040 8040 8040 10
525 20250321 103500 349886780 8040 8090 8090 8040 119
526 20250321 103400 348929970 8040 8040 8040 8040 0
527 20250321 103300 348929970 8040 8040 8040 8040 38
528 20250321 103200 348624450 8100 8100 8100 8100 0
529 20250321 103100 348624450 8100 8100 8100 8100 0
530 20250321 103000 348624450 8100 8100 8100 8100 90
531 20250321 102900 347895450 8040 8040 8040 8040 0
532 20250321 102800 347895450 8040 8040 8040 8040 400
533 20250321 102700 344679450 8040 8040 8040 8040 704
534 20250321 102600 339019290 8070 8070 8070 8070 128
535 20250321 102500 337986330 8070 8040 8070 8040 390
536 20250321 102400 334848630 8040 8090 8090 8040 886
537 20250321 102300 327703360 8090 8110 8120 8090 490
538 20250321 102200 323727590 8120 8120 8120 8120 3
539 20250321 102100 323703230 8100 8080 8110 8080 3036
540 20250321 102000 299122000 8080 8040 8090 8040 1197
541 20250321 101900 289467940 8050 8040 8050 8020 1186
542 20250321 101800 279943380 8040 8040 8040 8040 2
543 20250321 101700 279927300 8060 8060 8060 8060 0
544 20250321 101600 279927300 8060 8060 8060 8060 100
545 20250321 101500 279121300 8060 8060 8060 8060 0
546 20250321 101400 279121300 8060 8060 8060 8060 1
547 20250321 101300 279113240 8030 8030 8030 8030 515
548 20250321 101200 274977790 8030 8030 8030 8030 102
549 20250321 101100 274158730 8030 8030 8030 8030 71
550 20250321 101000 273588600 8030 8030 8030 8030 8
551 20250321 100900 273524360 8030 8030 8030 8030 1
552 20250321 100800 273516330 8000 8000 8000 8000 0
553 20250321 100700 273516330 8000 8000 8000 8000 510
554 20250321 100600 269436330 8000 8000 8000 8000 1
555 20250321 100500 269428330 7960 7960 7960 7960 147
556 20250321 100400 268258210 7960 7970 7970 7960 150
557 20250321 100300 267064110 8010 8020 8020 7960 3574
558 20250321 100200 238487750 8030 8030 8030 8030 50
559 20250321 100100 238086250 8030 8030 8030 8030 243
560 20250321 100000 236134960 8080 8050 8080 8050 375
561 20250321 095900 233116120 8050 8080 8090 8030 1073
562 20250321 095800 224488840 8090 8090 8090 8090 0
563 20250321 095700 224488840 8090 8080 8090 8080 10
564 20250321 095600 224408030 8060 8060 8060 8060 110
565 20250321 095500 223521430 8090 8090 8090 8090 10
566 20250321 095400 223440530 8060 8070 8070 8060 20
567 20250321 095300 223279290 8100 8080 8100 8080 52
568 20250321 095200 222858790 8100 8100 8100 8100 20
569 20250321 095100 222696790 8100 8100 8100 8100 150
570 20250321 095000 221481790 8100 8080 8100 8070 1470
571 20250321 094900 209594320 8090 8090 8100 8090 240
572 20250321 094800 207652700 8080 8100 8100 8080 986
573 20250321 094700 199678280 8100 8050 8100 8050 2141
574 20250321 094600 182386530 8050 8020 8050 8020 525
575 20250321 094500 178167760 8020 8020 8020 8010 142
576 20250321 094400 177029670 8020 8010 8020 8010 3
577 20250321 094300 177005620 8010 8010 8010 8010 40
578 20250321 094200 176685220 8030 7980 8030 7970 2190
579 20250321 094100 159152960 7970 7960 7970 7960 148
580 20250321 094000 157973450 7960 7960 7960 7960 0
581 20250321 093900 157973450 7960 7960 7960 7960 21
582 20250321 093800 157806290 7930 7930 7930 7930 0
583 20250321 093700 157806290 7930 7930 7930 7930 120
584 20250321 093600 156854690 7920 7920 7920 7920 0
585 20250321 093500 156854690 7920 7920 7920 7920 7
586 20250321 093400 156799250 7890 7940 7940 7890 1557
587 20250321 093300 144461370 7930 7930 7930 7930 0
588 20250321 093200 144461370 7930 7940 7940 7930 399
589 20250321 093100 141293630 7940 7940 7940 7940 490
590 20250321 093000 137403030 7920 7920 7920 7920 33
591 20250321 092900 137141670 7920 7920 7920 7910 251
592 20250321 092800 135156230 7920 7920 7920 7920 45
593 20250321 092700 134799830 7920 7920 7920 7920 58
594 20250321 092600 134340470 7890 7900 7900 7890 1026
595 20250321 092500 126240500 7910 7900 7910 7900 1077
596 20250321 092400 117731900 7890 7920 7920 7890 107
597 20250321 092300 116887460 7880 7900 7900 7880 581
598 20250321 092200 112298380 7900 7920 7940 7900 948
599 20250321 092100 104804790 7940 7950 7960 7910 4352
600 20250321 092000 70285690 7955 7955 7955 7955 38
601 20250321 091900 69983400 7960 7960 7960 7960 484
602 20250321 091800 66130760 7960 7980 7980 7960 1749
603 20250321 091700 52199310 7990 7990 7990 7990 1004
604 20250321 091600 44177350 7990 8000 8000 7990 509
605 20250321 091500 40105360 8010 8010 8010 8010 0
606 20250321 091400 40105360 8010 8010 8010 8010 0
607 20250321 091300 40105360 8010 8010 8010 8010 0
608 20250321 091200 40105360 8010 8000 8010 8000 166
609 20250321 091100 38776000 8000 8010 8010 8000 200
610 20250321 091000 37174900 8000 8030 8030 8000 444
611 20250321 090900 33621610 8030 8030 8030 8030 1372
612 20250321 090800 22604450 8030 8030 8030 8030 30
613 20250321 090700 22363550 7980 8020 8040 7980 436
614 20250321 090600 18866160 7980 8030 8030 7980 310
615 20250321 090500 16391190 8000 8010 8010 8000 60
616 20250321 090400 15910690 8000 8000 8000 8000 97
617 20250321 090300 15134690 8000 8000 8000 8000 209
618 20250321 090200 13462690 8030 8030 8030 8030 558
619 20250321 090100 8981950 8030 8030 8030 8030 0
620 20250321 090000 8981950 8030 7960 8050 7960 1128

1
033160/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250319,30428,22066331,250118160,181385240820,0.14
20250318,36088,22066331,292312800,178737281100,0.16
20250317,35800,22066331,295350000,182047230750,0.16
20250314,38124,22066331,314904240,182267894060,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250319 30428 22066331 250118160 181385240820 0.14
3 20250318 36088 22066331 292312800 178737281100 0.16
4 20250317 35800 22066331 295350000 182047230750 0.16
5 20250314 38124 22066331 314904240 182267894060 0.17