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
033230/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,191800,387331672,1637,1637,1637,1637,3542
20250321,191700,387331672,1637,1637,1637,1637,0
20250321,191600,387331672,1637,1637,1637,1637,0
20250321,191500,387331672,1637,1637,1637,1637,0
20250321,191400,387331672,1637,1637,1637,1637,0
20250321,191300,387331672,1637,1637,1637,1637,0
20250321,191200,387331672,1637,1637,1637,1637,0
20250321,191100,387331672,1637,1637,1637,1637,0
20250321,191000,387331672,1637,1637,1637,1637,0
20250321,190900,387331672,1637,1637,1637,1637,0
20250321,190800,387331672,1637,1637,1637,1637,0
20250321,190700,387331672,1637,1637,1637,1637,0
20250321,190600,387331672,1637,1637,1637,1637,0
20250321,190500,387331672,1637,1637,1637,1637,0
20250321,190400,387331672,1637,1637,1637,1637,0
20250321,190300,387331672,1637,1637,1637,1637,0
20250321,190200,387331672,1637,1637,1637,1637,0
20250321,190100,387331672,1637,1637,1637,1637,0
20250321,190000,387331672,1637,1637,1637,1637,0
20250321,185900,387331672,1637,1637,1637,1637,0
20250321,185800,387331672,1637,1637,1637,1637,0
20250321,185700,387331672,1637,1637,1637,1637,0
20250321,185600,387331672,1637,1637,1637,1637,0
20250321,185500,387331672,1637,1637,1637,1637,0
20250321,185400,387331672,1637,1637,1637,1637,0
20250321,185300,387331672,1637,1637,1637,1637,0
20250321,185200,387331672,1637,1637,1637,1637,0
20250321,185100,387331672,1637,1637,1637,1637,0
20250321,185000,387331672,1637,1637,1637,1637,0
20250321,184900,387331672,1637,1637,1637,1637,0
20250321,184800,387331672,1637,1637,1637,1637,3542
20250321,184700,387331672,1637,1637,1637,1637,0
20250321,184600,387331672,1637,1637,1637,1637,0
20250321,184500,387331672,1637,1637,1637,1637,0
20250321,184400,387331672,1637,1637,1637,1637,0
20250321,184300,387331672,1637,1637,1637,1637,0
20250321,184200,387331672,1637,1637,1637,1637,0
20250321,184100,387331672,1637,1637,1637,1637,0
20250321,184000,387331672,1637,1637,1637,1637,0
20250321,183900,387331672,1637,1637,1637,1637,0
20250321,183800,387331672,1637,1637,1637,1637,0
20250321,183700,387331672,1637,1637,1637,1637,0
20250321,183600,387331672,1637,1637,1637,1637,0
20250321,183500,387331672,1637,1637,1637,1637,0
20250321,183400,387331672,1637,1637,1637,1637,0
20250321,183300,387331672,1637,1637,1637,1637,0
20250321,183200,387331672,1637,1637,1637,1637,0
20250321,183100,387331672,1637,1637,1637,1637,0
20250321,183000,387331672,1637,1637,1637,1637,0
20250321,182900,387331672,1637,1637,1637,1637,0
20250321,182800,387331672,1637,1637,1637,1637,0
20250321,182700,387331672,1637,1637,1637,1637,0
20250321,182600,387331672,1637,1637,1637,1637,0
20250321,182500,387331672,1637,1637,1637,1637,0
20250321,182400,387331672,1637,1637,1637,1637,0
20250321,182300,387331672,1637,1637,1637,1637,0
20250321,182200,387331672,1637,1637,1637,1637,0
20250321,182100,387331672,1637,1637,1637,1637,0
20250321,182000,387331672,1637,1637,1637,1637,0
20250321,181900,387331672,1637,1637,1637,1637,0
20250321,181800,387331672,1637,1637,1637,1637,3542
20250321,181700,387331672,1637,1637,1637,1637,0
20250321,181600,387331672,1637,1637,1637,1637,0
20250321,181500,387331672,1637,1637,1637,1637,0
20250321,181400,387331672,1637,1637,1637,1637,0
20250321,181300,387331672,1637,1637,1637,1637,0
20250321,181200,387331672,1637,1637,1637,1637,0
20250321,181100,387331672,1637,1637,1637,1637,0
20250321,181000,387331672,1637,1637,1637,1637,0
20250321,180900,387331672,1637,1637,1637,1637,0
20250321,180800,387331672,1637,1637,1637,1637,0
20250321,180700,387331672,1637,1637,1637,1637,0
20250321,180600,387331672,1637,1637,1637,1637,0
20250321,180500,387331672,1637,1637,1637,1637,0
20250321,180400,387331672,1637,1637,1637,1637,0
20250321,180300,387331672,1637,1637,1637,1637,0
20250321,180200,387331672,1637,1637,1637,1637,0
20250321,180100,387331672,1637,1637,1637,1637,0
20250321,180000,387331672,1637,1637,1637,1637,0
20250321,175900,387331672,1637,1637,1637,1637,0
20250321,175800,387331672,1637,1637,1637,1637,0
20250321,175700,387331672,1637,1637,1637,1637,0
20250321,175600,387331672,1637,1637,1637,1637,0
20250321,175500,387331672,1637,1637,1637,1637,0
20250321,175400,387331672,1637,1637,1637,1637,0
20250321,175300,387331672,1637,1637,1637,1637,0
20250321,175200,387331672,1637,1637,1637,1637,0
20250321,175100,387331672,1637,1637,1637,1637,0
20250321,175000,387331672,1637,1637,1637,1637,0
20250321,174900,387331672,1637,1637,1637,1637,0
20250321,174800,387331672,1637,1637,1637,1637,3542
20250321,174700,387331672,1637,1637,1637,1637,0
20250321,174600,387331672,1637,1637,1637,1637,0
20250321,174500,387331672,1637,1637,1637,1637,0
20250321,174400,387331672,1637,1637,1637,1637,0
20250321,174300,387331672,1637,1637,1637,1637,0
20250321,174200,387331672,1637,1637,1637,1637,0
20250321,174100,387331672,1637,1637,1637,1637,0
20250321,174000,387331672,1637,1637,1637,1637,0
20250321,173900,387331672,1637,1637,1637,1637,0
20250321,173800,387331672,1637,1637,1637,1637,0
20250321,173700,387331672,1637,1637,1637,1637,0
20250321,173600,387331672,1637,1637,1637,1637,0
20250321,173500,387331672,1637,1637,1637,1637,0
20250321,173400,387331672,1637,1637,1637,1637,0
20250321,173300,387331672,1637,1637,1637,1637,0
20250321,173200,387331672,1637,1637,1637,1637,0
20250321,173100,387331672,1637,1637,1637,1637,0
20250321,173000,387331672,1637,1637,1637,1637,0
20250321,172900,387331672,1637,1637,1637,1637,0
20250321,172800,387331672,1637,1637,1637,1637,0
20250321,172700,387331672,1637,1637,1637,1637,0
20250321,172600,387331672,1637,1637,1637,1637,0
20250321,172500,387331672,1637,1637,1637,1637,0
20250321,172400,387331672,1637,1637,1637,1637,0
20250321,172300,387331672,1637,1637,1637,1637,0
20250321,172200,387331672,1637,1637,1637,1637,0
20250321,172100,387331672,1637,1637,1637,1637,0
20250321,172000,387331672,1637,1637,1637,1637,0
20250321,171900,387331672,1637,1637,1637,1637,0
20250321,171800,387331672,1637,1637,1637,1637,3542
20250321,171700,387331672,1637,1637,1637,1637,0
20250321,171600,387331672,1637,1637,1637,1637,0
20250321,171500,387331672,1637,1637,1637,1637,0
20250321,171400,387331672,1637,1637,1637,1637,0
20250321,171300,387331672,1637,1637,1637,1637,0
20250321,171200,387331672,1637,1637,1637,1637,0
20250321,171100,387331672,1637,1637,1637,1637,0
20250321,171000,387331672,1637,1637,1637,1637,0
20250321,170900,387331672,1637,1637,1637,1637,0
20250321,170800,387331672,1637,1637,1637,1637,0
20250321,170700,387331672,1637,1637,1637,1637,0
20250321,170600,387331672,1637,1637,1637,1637,0
20250321,170500,387331672,1637,1637,1637,1637,0
20250321,170400,387331672,1637,1637,1637,1637,0
20250321,170300,387331672,1637,1637,1637,1637,0
20250321,170200,387331672,1637,1637,1637,1637,0
20250321,170100,387331672,1637,1637,1637,1637,0
20250321,170000,387331672,1637,1637,1637,1637,0
20250321,165900,387331672,1637,1637,1637,1637,0
20250321,165800,387331672,1637,1637,1637,1637,0
20250321,165700,387331672,1637,1637,1637,1637,0
20250321,165600,387331672,1637,1637,1637,1637,0
20250321,165500,387331672,1637,1637,1637,1637,0
20250321,165400,387331672,1637,1637,1637,1637,0
20250321,165300,387331672,1637,1637,1637,1637,0
20250321,165200,387331672,1637,1637,1637,1637,0
20250321,165100,387331672,1637,1637,1637,1637,0
20250321,165000,387331672,1637,1637,1637,1637,0
20250321,164900,387331672,1637,1637,1637,1637,0
20250321,164800,387331672,1637,1637,1637,1637,3542
20250321,164700,387331672,1637,1637,1637,1637,0
20250321,164600,387331672,1637,1637,1637,1637,0
20250321,164500,387331672,1637,1637,1637,1637,0
20250321,164400,387331672,1637,1637,1637,1637,0
20250321,164300,387331672,1637,1637,1637,1637,0
20250321,164200,387331672,1637,1637,1637,1637,0
20250321,164100,387331672,1637,1637,1637,1637,0
20250321,164000,387331672,1637,1637,1637,1637,0
20250321,163900,387331672,1637,1637,1637,1637,0
20250321,163800,387331672,1637,1637,1637,1637,0
20250321,163700,387331672,1637,1637,1637,1637,0
20250321,163600,387331672,1637,1637,1637,1637,0
20250321,163500,387331672,1637,1637,1637,1637,0
20250321,163400,387331672,1637,1637,1637,1637,0
20250321,163300,387331672,1637,1637,1637,1637,0
20250321,163200,387331672,1637,1637,1637,1637,0
20250321,163100,387331672,1637,1637,1637,1637,0
20250321,163000,387331672,1637,1637,1637,1637,0
20250321,162900,387331672,1637,1637,1637,1637,0
20250321,162800,387331672,1637,1637,1637,1637,0
20250321,162700,387331672,1637,1637,1637,1637,0
20250321,162600,387331672,1637,1637,1637,1637,0
20250321,162500,387331672,1637,1637,1637,1637,0
20250321,162400,387331672,1637,1637,1637,1637,0
20250321,162300,387331672,1637,1637,1637,1637,0
20250321,162200,387331672,1637,1637,1637,1637,0
20250321,162100,387331672,1637,1637,1637,1637,0
20250321,162000,387331672,1637,1637,1637,1637,0
20250321,161900,387331672,1637,1637,1637,1637,0
20250321,161800,387331672,1637,1637,1637,1637,3542
20250321,161700,387331672,1637,1637,1637,1637,0
20250321,161600,387331672,1637,1637,1637,1637,0
20250321,161500,387331672,1637,1637,1637,1637,0
20250321,161400,387331672,1637,1637,1637,1637,0
20250321,161300,387331672,1637,1637,1637,1637,0
20250321,161200,387331672,1637,1637,1637,1637,0
20250321,161100,387331672,1637,1637,1637,1637,0
20250321,161000,387331672,1637,1637,1637,1637,0
20250321,160900,387331672,1637,1637,1637,1637,0
20250321,160800,387331672,1637,1637,1637,1637,0
20250321,160700,387331672,1637,1637,1637,1637,0
20250321,160600,387331672,1637,1637,1637,1637,0
20250321,160500,387331672,1637,1637,1637,1637,0
20250321,160400,387331672,1637,1637,1637,1637,0
20250321,160300,387331672,1637,1637,1637,1637,0
20250321,160200,387331672,1637,1637,1637,1637,0
20250321,160100,387331672,1637,1637,1637,1637,0
20250321,160000,387331672,1637,1637,1637,1637,0
20250321,155900,387331672,1637,1637,1637,1637,0
20250321,155800,387331672,1637,1637,1637,1637,0
20250321,155700,387331672,1637,1637,1637,1637,0
20250321,155600,387331672,1637,1637,1637,1637,0
20250321,155500,387331672,1637,1637,1637,1637,0
20250321,155400,387331672,1637,1637,1637,1637,0
20250321,155300,387331672,1637,1637,1637,1637,0
20250321,155200,387331672,1637,1637,1637,1637,0
20250321,155100,387331672,1637,1637,1637,1637,0
20250321,155000,387331672,1637,1637,1637,1637,0
20250321,154900,387331672,1637,1637,1637,1637,0
20250321,154800,387331672,1637,1637,1637,1637,3542
20250321,154700,387331672,1637,1637,1637,1637,0
20250321,154600,387331672,1637,1637,1637,1637,0
20250321,154500,387331672,1637,1637,1637,1637,0
20250321,154400,387331672,1637,1637,1637,1637,0
20250321,154300,387331672,1637,1637,1637,1637,0
20250321,154200,387331672,1637,1637,1637,1637,0
20250321,154100,387331672,1637,1637,1637,1637,0
20250321,154000,387331672,1637,1637,1637,1637,0
20250321,153900,387331672,1637,1637,1637,1637,0
20250321,153800,387331672,1637,1637,1637,1637,0
20250321,153700,387331672,1637,1637,1637,1637,0
20250321,153600,387331672,1637,1637,1637,1637,0
20250321,153500,387331672,1637,1637,1637,1637,0
20250321,153400,387331672,1637,1637,1637,1637,0
20250321,153300,387331672,1637,1637,1637,1637,0
20250321,153200,387331672,1637,1637,1637,1637,0
20250321,153100,387331672,1637,1637,1637,1637,0
20250321,153000,387331672,1637,1637,1637,1637,3542
20250321,152900,381533418,1638,1638,1638,1638,0
20250321,152800,381533418,1638,1638,1638,1638,0
20250321,152700,381533418,1638,1638,1638,1638,0
20250321,152600,381533418,1638,1638,1638,1638,0
20250321,152500,381533418,1638,1638,1638,1638,0
20250321,152400,381533418,1638,1638,1638,1638,0
20250321,152300,381533418,1638,1638,1638,1638,0
20250321,152200,381533418,1638,1638,1638,1638,0
20250321,152100,381533418,1638,1638,1638,1638,0
20250321,152000,381533418,1638,1638,1638,1638,0
20250321,151900,381533418,1638,1640,1640,1638,495
20250321,151800,380722472,1640,1640,1640,1640,311
20250321,151700,380212432,1642,1642,1642,1642,0
20250321,151600,380212432,1642,1638,1642,1638,2702
20250321,151500,375784144,1639,1639,1639,1639,1
20250321,151400,375782505,1638,1639,1639,1638,2
20250321,151300,375779228,1637,1637,1637,1637,1
20250321,151200,375777591,1639,1638,1639,1638,2719
20250321,151100,371322884,1638,1638,1638,1638,0
20250321,151000,371322884,1638,1637,1638,1637,2
20250321,150900,371319609,1637,1637,1637,1637,0
20250321,150800,371319609,1637,1637,1637,1637,111
20250321,150700,371137902,1637,1637,1637,1637,200
20250321,150600,370810502,1637,1637,1637,1637,967
20250321,150500,369227523,1637,1637,1638,1637,34
20250321,150400,369171855,1637,1637,1637,1637,1
20250321,150300,369170218,1638,1637,1638,1637,411
20250321,150200,368497361,1637,1637,1637,1637,324
20250321,150100,367966973,1636,1636,1636,1636,568
20250321,150000,367037725,1636,1637,1638,1636,513
20250321,145900,366197934,1637,1637,1637,1637,1144
20250321,145800,364325206,1637,1637,1638,1637,26
20250321,145700,364282629,1637,1637,1637,1637,203
20250321,145600,363950318,1637,1638,1638,1637,840
20250321,145500,362574399,1638,1638,1638,1638,1
20250321,145400,362572761,1639,1639,1639,1638,153
20250321,145300,362321996,1638,1638,1638,1638,0
20250321,145200,362321996,1638,1640,1640,1638,1871
20250321,145100,359254409,1640,1641,1641,1640,31
20250321,145000,359203539,1640,1640,1641,1640,35
20250321,144900,359146106,1641,1641,1641,1640,189
20250321,144800,358836057,1641,1641,1641,1641,143
20250321,144700,358601394,1641,1641,1641,1641,180
20250321,144600,358306014,1641,1640,1641,1640,647
20250321,144500,357244787,1640,1640,1641,1640,1587
20250321,144400,354641986,1640,1642,1642,1640,3696
20250321,144300,348578913,1642,1642,1642,1642,0
20250321,144200,348578913,1642,1643,1643,1642,2
20250321,144100,348575628,1644,1644,1644,1644,0
20250321,144000,348575628,1644,1644,1644,1644,5
20250321,143900,348567408,1645,1645,1645,1645,0
20250321,143800,348567408,1645,1645,1645,1645,0
20250321,143700,348567408,1645,1641,1646,1641,111
20250321,143600,348385248,1648,1641,1648,1641,956
20250321,143500,346814532,1643,1641,1643,1641,160
20250321,143400,346551970,1641,1643,1643,1641,510
20250321,143300,345714562,1643,1643,1643,1643,816
20250321,143200,344373874,1643,1643,1643,1643,0
20250321,143100,344373874,1643,1643,1643,1643,0
20250321,143000,344373874,1643,1645,1645,1643,2558
20250321,142900,340168844,1650,1650,1650,1650,0
20250321,142800,340168844,1650,1650,1650,1650,0
20250321,142700,340168844,1650,1645,1650,1645,94
20250321,142600,340014164,1650,1650,1650,1650,1
20250321,142500,340012514,1644,1644,1644,1644,0
20250321,142400,340012514,1644,1645,1645,1644,652
20250321,142300,338940071,1644,1645,1645,1644,611
20250321,142200,337935086,1645,1646,1646,1645,1479
20250321,142100,335501707,1647,1649,1649,1647,249
20250321,142000,335091424,1651,1651,1651,1651,0
20250321,141900,335091424,1651,1651,1651,1651,0
20250321,141800,335091424,1651,1651,1651,1651,0
20250321,141700,335091424,1651,1651,1651,1651,1
20250321,141600,335089773,1647,1647,1647,1647,0
20250321,141500,335089773,1647,1647,1647,1647,42
20250321,141400,335020599,1652,1652,1652,1652,0
20250321,141300,335020599,1652,1650,1652,1650,500
20250321,141200,334194893,1650,1650,1650,1650,0
20250321,141100,334194893,1650,1649,1650,1649,2000
20250321,141000,330895443,1649,1649,1649,1649,1000
20250321,140900,329246443,1649,1649,1649,1649,200
20250321,140800,328916643,1649,1646,1649,1646,628
20250321,140700,327882952,1646,1646,1646,1646,0
20250321,140600,327882952,1646,1644,1646,1644,392
20250321,140500,327238502,1645,1645,1645,1645,0
20250321,140400,327238502,1645,1645,1645,1645,94
20250321,140300,327083872,1645,1645,1645,1645,6505
20250321,140200,316383147,1646,1646,1646,1646,47
20250321,140100,316305785,1645,1646,1646,1645,20
20250321,140000,316272866,1646,1646,1646,1646,1
20250321,135900,316271220,1646,1645,1646,1645,6
20250321,135800,316261347,1646,1646,1646,1646,0
20250321,135700,316261347,1646,1646,1646,1646,1
20250321,135600,316259701,1645,1645,1645,1645,0
20250321,135500,316259701,1645,1646,1646,1645,2
20250321,135400,316256410,1645,1645,1645,1645,0
20250321,135300,316256410,1645,1645,1645,1645,0
20250321,135200,316256410,1645,1645,1645,1645,91
20250321,135100,316106715,1646,1645,1646,1645,200
20250321,135000,315777516,1646,1646,1646,1646,0
20250321,134900,315777516,1646,1646,1646,1646,0
20250321,134800,315777516,1646,1646,1646,1646,10
20250321,134700,315761056,1646,1646,1646,1646,0
20250321,134600,315761056,1646,1646,1646,1646,9
20250321,134500,315746242,1646,1646,1646,1646,0
20250321,134400,315746242,1646,1646,1646,1646,1
20250321,134300,315744596,1644,1644,1644,1644,0
20250321,134200,315744596,1644,1644,1644,1644,0
20250321,134100,315744596,1644,1644,1644,1644,32
20250321,134000,315691988,1646,1646,1646,1646,0
20250321,133900,315691988,1646,1646,1646,1646,0
20250321,133800,315691988,1646,1645,1646,1645,2
20250321,133700,315688697,1644,1644,1644,1644,32
20250321,133600,315636089,1645,1645,1645,1645,10
20250321,133500,315619639,1645,1645,1645,1645,1
20250321,133400,315617994,1644,1644,1644,1644,1
20250321,133300,315616350,1643,1644,1644,1643,9
20250321,133200,315601560,1643,1644,1644,1643,650
20250321,133100,314532961,1644,1645,1648,1644,593
20250321,133000,313557452,1646,1649,1649,1646,189
20250321,132900,313246337,1647,1647,1647,1647,19
20250321,132800,313215044,1649,1649,1649,1649,0
20250321,132700,313215044,1649,1649,1649,1649,0
20250321,132600,313215044,1649,1647,1649,1647,2
20250321,132500,313211748,1649,1649,1649,1649,10
20250321,132400,313195258,1650,1650,1650,1650,0
20250321,132300,313195258,1650,1649,1650,1646,692
20250321,132200,312055921,1648,1648,1648,1648,20
20250321,132100,312022961,1648,1648,1648,1648,60
20250321,132000,311924081,1650,1648,1650,1648,81
20250321,131900,311790529,1651,1650,1651,1650,2
20250321,131800,311787228,1647,1651,1651,1647,6
20250321,131700,311777326,1651,1651,1651,1651,0
20250321,131600,311777326,1651,1651,1651,1651,0
20250321,131500,311777326,1651,1651,1651,1651,0
20250321,131400,311777326,1651,1647,1651,1647,3
20250321,131300,311772378,1648,1648,1648,1648,1
20250321,131200,311770730,1649,1650,1650,1649,2
20250321,131100,311767431,1651,1651,1651,1651,0
20250321,131000,311767431,1651,1651,1651,1651,0
20250321,130900,311767431,1651,1651,1651,1651,1
20250321,130800,311765780,1646,1646,1652,1646,5
20250321,130700,311757535,1652,1649,1652,1649,4
20250321,130600,311750933,1644,1644,1644,1644,20
20250321,130500,311718053,1649,1650,1650,1645,3803
20250321,130400,305461611,1649,1650,1650,1649,1261
20250321,130300,303382019,1650,1650,1650,1650,274
20250321,130200,302929919,1651,1651,1651,1651,0
20250321,130100,302929919,1651,1651,1651,1651,0
20250321,130000,302929919,1651,1651,1651,1651,1
20250321,125900,302928268,1650,1652,1652,1650,247
20250321,125800,302520712,1652,1652,1652,1652,1
20250321,125700,302519060,1651,1651,1651,1650,46
20250321,125600,302443115,1651,1651,1651,1651,5
20250321,125500,302434860,1651,1651,1651,1651,0
20250321,125400,302434860,1651,1651,1651,1651,0
20250321,125300,302434860,1651,1652,1652,1651,3342
20250321,125200,296914396,1655,1655,1655,1655,0
20250321,125100,296914396,1655,1655,1655,1655,0
20250321,125000,296914396,1655,1655,1655,1655,0
20250321,124900,296914396,1655,1654,1655,1654,12
20250321,124800,296894547,1652,1652,1652,1652,0
20250321,124700,296894547,1652,1654,1655,1652,5
20250321,124600,296886276,1655,1655,1655,1655,1
20250321,124500,296884621,1652,1652,1652,1652,205
20250321,124400,296545961,1652,1652,1652,1652,0
20250321,124300,296545961,1652,1653,1654,1652,17
20250321,124200,296517859,1653,1653,1653,1653,19
20250321,124100,296486452,1653,1653,1653,1653,0
20250321,124000,296486452,1653,1653,1653,1653,0
20250321,123900,296486452,1653,1653,1653,1653,0
20250321,123800,296486452,1653,1653,1653,1653,0
20250321,123700,296486452,1653,1653,1653,1653,1
20250321,123600,296484799,1654,1654,1654,1654,0
20250321,123500,296484799,1654,1654,1654,1654,349
20250321,123400,295907553,1659,1659,1659,1659,1
20250321,123300,295905894,1655,1655,1655,1655,0
20250321,123200,295905894,1655,1656,1656,1655,4
20250321,123100,295899272,1657,1654,1657,1654,3
20250321,123000,295894307,1654,1654,1654,1654,0
20250321,122900,295894307,1654,1654,1654,1654,58
20250321,122800,295798375,1653,1653,1653,1653,10
20250321,122700,295781845,1654,1654,1654,1654,0
20250321,122600,295781845,1654,1654,1654,1654,0
20250321,122500,295781845,1654,1654,1654,1654,0
20250321,122400,295781845,1654,1654,1654,1654,0
20250321,122300,295781845,1654,1654,1654,1654,0
20250321,122200,295781845,1654,1653,1654,1653,219
20250321,122100,295419657,1653,1653,1653,1653,62
20250321,122000,295317171,1653,1653,1653,1653,50
20250321,121900,295234521,1654,1654,1654,1654,1
20250321,121800,295232867,1653,1653,1653,1653,0
20250321,121700,295232867,1653,1653,1653,1653,94
20250321,121600,295077485,1653,1653,1653,1653,0
20250321,121500,295077485,1653,1653,1653,1653,0
20250321,121400,295077485,1653,1653,1653,1653,0
20250321,121300,295077485,1653,1653,1653,1653,0
20250321,121200,295077485,1653,1653,1653,1653,46
20250321,121100,295001447,1654,1656,1656,1654,29
20250321,121000,294953451,1655,1655,1655,1655,0
20250321,120900,294953451,1655,1655,1655,1655,0
20250321,120800,294953451,1655,1654,1655,1654,2
20250321,120700,294950142,1653,1653,1653,1653,1
20250321,120600,294948489,1655,1655,1655,1655,0
20250321,120500,294948489,1655,1655,1655,1655,81
20250321,120400,294814434,1653,1653,1653,1653,0
20250321,120300,294814434,1653,1653,1653,1653,0
20250321,120200,294814434,1653,1653,1653,1653,0
20250321,120100,294814434,1653,1653,1653,1653,0
20250321,120000,294814434,1653,1653,1653,1653,0
20250321,115900,294814434,1653,1653,1653,1653,150
20250321,115800,294566484,1653,1654,1654,1653,1000
20250321,115700,292913183,1656,1657,1657,1656,630
20250321,115600,291869853,1661,1661,1661,1661,0
20250321,115500,291869853,1661,1660,1661,1660,2
20250321,115400,291866532,1656,1661,1661,1656,11
20250321,115300,291848311,1661,1661,1661,1661,23
20250321,115200,291810108,1661,1661,1661,1661,0
20250321,115100,291810108,1661,1661,1661,1661,1
20250321,115000,291808447,1657,1656,1657,1656,1528
20250321,114900,289276565,1657,1657,1657,1657,1539
20250321,114800,286726442,1656,1656,1656,1656,96
20250321,114700,286567466,1657,1656,1657,1656,738
20250321,114600,285345336,1656,1653,1656,1653,339
20250321,114500,284784966,1652,1653,1653,1652,963
20250321,114400,283193128,1653,1653,1653,1653,0
20250321,114300,283193128,1653,1653,1653,1653,0
20250321,114200,283193128,1653,1653,1653,1653,0
20250321,114100,283193128,1653,1653,1653,1653,0
20250321,114000,283193128,1653,1657,1657,1653,44
20250321,113900,283120389,1657,1657,1657,1657,13
20250321,113800,283098848,1655,1660,1660,1655,11495
20250321,113700,264038322,1660,1660,1660,1660,123
20250321,113600,263834142,1661,1661,1661,1661,0
20250321,113500,263834142,1661,1661,1661,1661,1
20250321,113400,263832481,1660,1660,1660,1660,0
20250321,113300,263832481,1660,1660,1660,1660,256
20250321,113200,263407521,1660,1660,1660,1660,8
20250321,113100,263394241,1660,1657,1660,1657,705
20250321,113000,262226047,1661,1658,1661,1657,182
20250321,112900,261923984,1654,1662,1662,1654,16
20250321,112800,261897402,1662,1655,1662,1655,9474
20250321,112700,246166520,1650,1650,1650,1650,0
20250321,112600,246166520,1650,1654,1654,1650,2
20250321,112500,246163216,1655,1653,1655,1649,7456
20250321,112400,233832397,1648,1648,1648,1648,1
20250321,112300,233830749,1650,1650,1650,1650,1
20250321,112200,233829099,1653,1653,1653,1653,1211
20250321,112100,231827316,1653,1653,1653,1653,1000
20250321,112000,230174316,1650,1649,1650,1648,2600
20250321,111900,225885820,1649,1649,1649,1649,2449
20250321,111800,221847419,1650,1649,1650,1649,558
20250321,111700,220927275,1649,1649,1649,1649,0
20250321,111600,220927275,1649,1649,1649,1649,0
20250321,111500,220927275,1649,1647,1649,1647,91
20250321,111400,220777396,1647,1647,1647,1647,60
20250321,111300,220678576,1647,1647,1647,1647,50
20250321,111200,220596226,1647,1647,1647,1647,0
20250321,111100,220596226,1647,1647,1647,1647,0
20250321,111000,220596226,1647,1650,1650,1647,755
20250321,110900,219350894,1650,1649,1650,1648,823
20250321,110800,217993767,1648,1647,1648,1647,97
20250321,110700,217833988,1648,1648,1648,1648,0
20250321,110600,217833988,1648,1648,1648,1648,493
20250321,110500,217021524,1648,1648,1648,1648,80
20250321,110400,216889684,1646,1649,1649,1646,128
20250321,110300,216678705,1649,1649,1649,1649,61
20250321,110200,216578116,1649,1649,1649,1649,0
20250321,110100,216578116,1649,1648,1649,1648,400
20250321,110000,215918603,1645,1645,1645,1645,300
20250321,105900,215425103,1644,1640,1644,1640,6334
20250321,105800,205024060,1640,1640,1640,1640,1000
20250321,105700,203384060,1639,1639,1640,1639,897
20250321,105600,201913312,1640,1640,1640,1640,0
20250321,105500,201913312,1640,1638,1640,1638,1001
20250321,105400,200271674,1638,1639,1639,1638,22
20250321,105300,200235632,1640,1638,1640,1638,42
20250321,105200,200166831,1638,1638,1638,1638,0
20250321,105100,200166831,1638,1638,1638,1638,5
20250321,105000,200158641,1638,1638,1638,1638,15
20250321,104900,200134071,1635,1635,1635,1635,19
20250321,104800,200103006,1635,1635,1635,1635,0
20250321,104700,200103006,1635,1635,1635,1632,608
20250321,104600,199108929,1635,1635,1635,1635,0
20250321,104500,199108929,1635,1631,1635,1631,817
20250321,104400,197773958,1635,1635,1635,1635,0
20250321,104300,197773958,1635,1634,1635,1634,649
20250321,104200,196713377,1634,1634,1634,1634,11
20250321,104100,196695403,1629,1629,1629,1629,0
20250321,104000,196695403,1629,1629,1629,1629,94
20250321,103900,196542277,1634,1634,1634,1634,0
20250321,103800,196542277,1634,1632,1634,1632,4481
20250321,103700,189225037,1631,1629,1631,1629,973
20250321,103600,187638686,1629,1629,1629,1629,0
20250321,103500,187638686,1629,1629,1629,1629,4
20250321,103400,187632170,1628,1628,1628,1628,0
20250321,103300,187632170,1628,1628,1628,1628,132
20250321,103200,187417274,1629,1629,1629,1629,40
20250321,103100,187352114,1629,1629,1629,1629,0
20250321,103000,187352114,1629,1629,1629,1629,824
20250321,102900,186009818,1628,1629,1629,1628,126
20250321,102800,185804686,1628,1628,1628,1628,637
20250321,102700,184767650,1629,1632,1632,1628,931
20250321,102600,183251936,1632,1632,1632,1632,7
20250321,102500,183240512,1632,1628,1632,1628,46
20250321,102400,183165616,1630,1630,1630,1630,56
20250321,102300,183074336,1632,1632,1632,1632,0
20250321,102200,183074336,1632,1632,1632,1632,124
20250321,102100,182871968,1632,1632,1632,1632,100
20250321,102000,182708768,1632,1632,1632,1632,1
20250321,101900,182707136,1627,1627,1627,1627,0
20250321,101800,182707136,1627,1627,1627,1627,2
20250321,101700,182703882,1632,1632,1632,1632,0
20250321,101600,182703882,1632,1632,1632,1632,1
20250321,101500,182702250,1632,1632,1632,1632,1
20250321,101400,182700618,1626,1626,1626,1626,549
20250321,101300,181807944,1626,1627,1627,1626,5517
20250321,101200,172837298,1627,1627,1627,1627,365
20250321,101100,172243443,1634,1627,1634,1627,194
20250321,101000,171927798,1635,1635,1635,1635,0
20250321,100900,171927798,1635,1626,1635,1626,11
20250321,100800,171909903,1626,1626,1626,1626,500
20250321,100700,171096903,1626,1633,1633,1626,309
20250321,100600,170593769,1633,1627,1633,1627,567
20250321,100500,169670680,1626,1626,1626,1626,0
20250321,100400,169670680,1626,1626,1626,1626,261
20250321,100300,169246294,1626,1625,1626,1625,1300
20250321,100200,167133194,1625,1625,1625,1625,188
20250321,100100,166827694,1624,1625,1625,1624,149
20250321,100000,166585694,1624,1625,1625,1624,1242
20250321,095900,164568605,1625,1625,1625,1625,20
20250321,095800,164536105,1629,1629,1629,1629,0
20250321,095700,164536105,1629,1632,1632,1629,2
20250321,095600,164532844,1633,1625,1633,1624,3020
20250321,095500,159627283,1624,1624,1624,1624,700
20250321,095400,158490483,1624,1624,1624,1624,3
20250321,095300,158485611,1625,1625,1625,1625,2793
20250321,095200,153946986,1625,1627,1627,1625,2533
20250321,095100,149829227,1628,1629,1629,1628,712
20250321,095000,148669808,1633,1633,1633,1633,0
20250321,094900,148669808,1633,1633,1633,1633,0
20250321,094800,148669808,1633,1633,1633,1633,16
20250321,094700,148643680,1633,1633,1633,1633,2
20250321,094600,148640414,1633,1633,1633,1633,20
20250321,094500,148607754,1633,1629,1633,1629,1187
20250321,094400,146674083,1630,1630,1630,1630,0
20250321,094300,146674083,1630,1632,1632,1630,1862
20250321,094200,143637340,1633,1633,1633,1633,0
20250321,094100,143637340,1633,1633,1633,1633,2
20250321,094000,143634074,1633,1632,1633,1632,152
20250321,093900,143385909,1626,1625,1634,1625,265
20250321,093800,142955004,1635,1635,1635,1635,100
20250321,093700,142791504,1635,1636,1636,1635,406
20250321,093600,142127664,1637,1628,1637,1623,10230
20250321,093500,125511316,1633,1633,1633,1625,22001
20250321,093400,89690985,1639,1639,1639,1639,20
20250321,093300,89658205,1633,1633,1633,1633,200
20250321,093200,89331605,1633,1632,1633,1632,1102
20250321,093100,87532670,1630,1630,1630,1630,14
20250321,093000,87509850,1632,1631,1632,1631,1220
20250321,092900,85518910,1631,1628,1631,1628,615
20250321,092800,84516145,1628,1628,1628,1628,250
20250321,092700,84109145,1631,1628,1631,1627,1756
20250321,092600,81250538,1628,1631,1631,1628,618
20250321,092500,80244413,1631,1631,1631,1631,5
20250321,092400,80236258,1631,1628,1631,1627,3334
20250321,092300,74811653,1631,1629,1631,1628,1799
20250321,092200,71881450,1631,1632,1632,1630,3860
20250321,092100,65588039,1633,1634,1634,1632,5541
20250321,092000,56543331,1634,1634,1634,1634,20
20250321,091900,56510651,1634,1634,1634,1634,25
20250321,091800,56469801,1634,1635,1635,1634,941
20250321,091700,54932147,1634,1637,1640,1634,5951
20250321,091600,45199681,1637,1637,1640,1636,5768
20250321,091500,35759266,1636,1635,1640,1635,196
20250321,091400,35438293,1635,1635,1635,1635,2141
20250321,091300,31937758,1635,1636,1637,1635,1335
20250321,091200,29754020,1636,1638,1638,1636,2953
20250321,091100,24919842,1640,1643,1644,1640,138
20250321,091000,24693205,1640,1639,1640,1639,514
20250321,090900,23850410,1637,1637,1637,1637,120
20250321,090800,23653970,1637,1642,1642,1637,5378
20250321,090700,14839971,1640,1644,1644,1640,388
20250321,090600,14203647,1639,1639,1639,1639,71
20250321,090500,14087278,1639,1639,1639,1639,174
20250321,090400,13802092,1639,1638,1639,1638,397
20250321,090300,13151590,1638,1641,1642,1638,5627
20250321,090200,3927996,1641,1641,1641,1641,84
20250321,090100,3790152,1644,1644,1645,1644,349
20250321,090000,3216346,1648,1636,1648,1636,1962
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 191800 387331672 1637 1637 1637 1637 3542
3 20250321 191700 387331672 1637 1637 1637 1637 0
4 20250321 191600 387331672 1637 1637 1637 1637 0
5 20250321 191500 387331672 1637 1637 1637 1637 0
6 20250321 191400 387331672 1637 1637 1637 1637 0
7 20250321 191300 387331672 1637 1637 1637 1637 0
8 20250321 191200 387331672 1637 1637 1637 1637 0
9 20250321 191100 387331672 1637 1637 1637 1637 0
10 20250321 191000 387331672 1637 1637 1637 1637 0
11 20250321 190900 387331672 1637 1637 1637 1637 0
12 20250321 190800 387331672 1637 1637 1637 1637 0
13 20250321 190700 387331672 1637 1637 1637 1637 0
14 20250321 190600 387331672 1637 1637 1637 1637 0
15 20250321 190500 387331672 1637 1637 1637 1637 0
16 20250321 190400 387331672 1637 1637 1637 1637 0
17 20250321 190300 387331672 1637 1637 1637 1637 0
18 20250321 190200 387331672 1637 1637 1637 1637 0
19 20250321 190100 387331672 1637 1637 1637 1637 0
20 20250321 190000 387331672 1637 1637 1637 1637 0
21 20250321 185900 387331672 1637 1637 1637 1637 0
22 20250321 185800 387331672 1637 1637 1637 1637 0
23 20250321 185700 387331672 1637 1637 1637 1637 0
24 20250321 185600 387331672 1637 1637 1637 1637 0
25 20250321 185500 387331672 1637 1637 1637 1637 0
26 20250321 185400 387331672 1637 1637 1637 1637 0
27 20250321 185300 387331672 1637 1637 1637 1637 0
28 20250321 185200 387331672 1637 1637 1637 1637 0
29 20250321 185100 387331672 1637 1637 1637 1637 0
30 20250321 185000 387331672 1637 1637 1637 1637 0
31 20250321 184900 387331672 1637 1637 1637 1637 0
32 20250321 184800 387331672 1637 1637 1637 1637 3542
33 20250321 184700 387331672 1637 1637 1637 1637 0
34 20250321 184600 387331672 1637 1637 1637 1637 0
35 20250321 184500 387331672 1637 1637 1637 1637 0
36 20250321 184400 387331672 1637 1637 1637 1637 0
37 20250321 184300 387331672 1637 1637 1637 1637 0
38 20250321 184200 387331672 1637 1637 1637 1637 0
39 20250321 184100 387331672 1637 1637 1637 1637 0
40 20250321 184000 387331672 1637 1637 1637 1637 0
41 20250321 183900 387331672 1637 1637 1637 1637 0
42 20250321 183800 387331672 1637 1637 1637 1637 0
43 20250321 183700 387331672 1637 1637 1637 1637 0
44 20250321 183600 387331672 1637 1637 1637 1637 0
45 20250321 183500 387331672 1637 1637 1637 1637 0
46 20250321 183400 387331672 1637 1637 1637 1637 0
47 20250321 183300 387331672 1637 1637 1637 1637 0
48 20250321 183200 387331672 1637 1637 1637 1637 0
49 20250321 183100 387331672 1637 1637 1637 1637 0
50 20250321 183000 387331672 1637 1637 1637 1637 0
51 20250321 182900 387331672 1637 1637 1637 1637 0
52 20250321 182800 387331672 1637 1637 1637 1637 0
53 20250321 182700 387331672 1637 1637 1637 1637 0
54 20250321 182600 387331672 1637 1637 1637 1637 0
55 20250321 182500 387331672 1637 1637 1637 1637 0
56 20250321 182400 387331672 1637 1637 1637 1637 0
57 20250321 182300 387331672 1637 1637 1637 1637 0
58 20250321 182200 387331672 1637 1637 1637 1637 0
59 20250321 182100 387331672 1637 1637 1637 1637 0
60 20250321 182000 387331672 1637 1637 1637 1637 0
61 20250321 181900 387331672 1637 1637 1637 1637 0
62 20250321 181800 387331672 1637 1637 1637 1637 3542
63 20250321 181700 387331672 1637 1637 1637 1637 0
64 20250321 181600 387331672 1637 1637 1637 1637 0
65 20250321 181500 387331672 1637 1637 1637 1637 0
66 20250321 181400 387331672 1637 1637 1637 1637 0
67 20250321 181300 387331672 1637 1637 1637 1637 0
68 20250321 181200 387331672 1637 1637 1637 1637 0
69 20250321 181100 387331672 1637 1637 1637 1637 0
70 20250321 181000 387331672 1637 1637 1637 1637 0
71 20250321 180900 387331672 1637 1637 1637 1637 0
72 20250321 180800 387331672 1637 1637 1637 1637 0
73 20250321 180700 387331672 1637 1637 1637 1637 0
74 20250321 180600 387331672 1637 1637 1637 1637 0
75 20250321 180500 387331672 1637 1637 1637 1637 0
76 20250321 180400 387331672 1637 1637 1637 1637 0
77 20250321 180300 387331672 1637 1637 1637 1637 0
78 20250321 180200 387331672 1637 1637 1637 1637 0
79 20250321 180100 387331672 1637 1637 1637 1637 0
80 20250321 180000 387331672 1637 1637 1637 1637 0
81 20250321 175900 387331672 1637 1637 1637 1637 0
82 20250321 175800 387331672 1637 1637 1637 1637 0
83 20250321 175700 387331672 1637 1637 1637 1637 0
84 20250321 175600 387331672 1637 1637 1637 1637 0
85 20250321 175500 387331672 1637 1637 1637 1637 0
86 20250321 175400 387331672 1637 1637 1637 1637 0
87 20250321 175300 387331672 1637 1637 1637 1637 0
88 20250321 175200 387331672 1637 1637 1637 1637 0
89 20250321 175100 387331672 1637 1637 1637 1637 0
90 20250321 175000 387331672 1637 1637 1637 1637 0
91 20250321 174900 387331672 1637 1637 1637 1637 0
92 20250321 174800 387331672 1637 1637 1637 1637 3542
93 20250321 174700 387331672 1637 1637 1637 1637 0
94 20250321 174600 387331672 1637 1637 1637 1637 0
95 20250321 174500 387331672 1637 1637 1637 1637 0
96 20250321 174400 387331672 1637 1637 1637 1637 0
97 20250321 174300 387331672 1637 1637 1637 1637 0
98 20250321 174200 387331672 1637 1637 1637 1637 0
99 20250321 174100 387331672 1637 1637 1637 1637 0
100 20250321 174000 387331672 1637 1637 1637 1637 0
101 20250321 173900 387331672 1637 1637 1637 1637 0
102 20250321 173800 387331672 1637 1637 1637 1637 0
103 20250321 173700 387331672 1637 1637 1637 1637 0
104 20250321 173600 387331672 1637 1637 1637 1637 0
105 20250321 173500 387331672 1637 1637 1637 1637 0
106 20250321 173400 387331672 1637 1637 1637 1637 0
107 20250321 173300 387331672 1637 1637 1637 1637 0
108 20250321 173200 387331672 1637 1637 1637 1637 0
109 20250321 173100 387331672 1637 1637 1637 1637 0
110 20250321 173000 387331672 1637 1637 1637 1637 0
111 20250321 172900 387331672 1637 1637 1637 1637 0
112 20250321 172800 387331672 1637 1637 1637 1637 0
113 20250321 172700 387331672 1637 1637 1637 1637 0
114 20250321 172600 387331672 1637 1637 1637 1637 0
115 20250321 172500 387331672 1637 1637 1637 1637 0
116 20250321 172400 387331672 1637 1637 1637 1637 0
117 20250321 172300 387331672 1637 1637 1637 1637 0
118 20250321 172200 387331672 1637 1637 1637 1637 0
119 20250321 172100 387331672 1637 1637 1637 1637 0
120 20250321 172000 387331672 1637 1637 1637 1637 0
121 20250321 171900 387331672 1637 1637 1637 1637 0
122 20250321 171800 387331672 1637 1637 1637 1637 3542
123 20250321 171700 387331672 1637 1637 1637 1637 0
124 20250321 171600 387331672 1637 1637 1637 1637 0
125 20250321 171500 387331672 1637 1637 1637 1637 0
126 20250321 171400 387331672 1637 1637 1637 1637 0
127 20250321 171300 387331672 1637 1637 1637 1637 0
128 20250321 171200 387331672 1637 1637 1637 1637 0
129 20250321 171100 387331672 1637 1637 1637 1637 0
130 20250321 171000 387331672 1637 1637 1637 1637 0
131 20250321 170900 387331672 1637 1637 1637 1637 0
132 20250321 170800 387331672 1637 1637 1637 1637 0
133 20250321 170700 387331672 1637 1637 1637 1637 0
134 20250321 170600 387331672 1637 1637 1637 1637 0
135 20250321 170500 387331672 1637 1637 1637 1637 0
136 20250321 170400 387331672 1637 1637 1637 1637 0
137 20250321 170300 387331672 1637 1637 1637 1637 0
138 20250321 170200 387331672 1637 1637 1637 1637 0
139 20250321 170100 387331672 1637 1637 1637 1637 0
140 20250321 170000 387331672 1637 1637 1637 1637 0
141 20250321 165900 387331672 1637 1637 1637 1637 0
142 20250321 165800 387331672 1637 1637 1637 1637 0
143 20250321 165700 387331672 1637 1637 1637 1637 0
144 20250321 165600 387331672 1637 1637 1637 1637 0
145 20250321 165500 387331672 1637 1637 1637 1637 0
146 20250321 165400 387331672 1637 1637 1637 1637 0
147 20250321 165300 387331672 1637 1637 1637 1637 0
148 20250321 165200 387331672 1637 1637 1637 1637 0
149 20250321 165100 387331672 1637 1637 1637 1637 0
150 20250321 165000 387331672 1637 1637 1637 1637 0
151 20250321 164900 387331672 1637 1637 1637 1637 0
152 20250321 164800 387331672 1637 1637 1637 1637 3542
153 20250321 164700 387331672 1637 1637 1637 1637 0
154 20250321 164600 387331672 1637 1637 1637 1637 0
155 20250321 164500 387331672 1637 1637 1637 1637 0
156 20250321 164400 387331672 1637 1637 1637 1637 0
157 20250321 164300 387331672 1637 1637 1637 1637 0
158 20250321 164200 387331672 1637 1637 1637 1637 0
159 20250321 164100 387331672 1637 1637 1637 1637 0
160 20250321 164000 387331672 1637 1637 1637 1637 0
161 20250321 163900 387331672 1637 1637 1637 1637 0
162 20250321 163800 387331672 1637 1637 1637 1637 0
163 20250321 163700 387331672 1637 1637 1637 1637 0
164 20250321 163600 387331672 1637 1637 1637 1637 0
165 20250321 163500 387331672 1637 1637 1637 1637 0
166 20250321 163400 387331672 1637 1637 1637 1637 0
167 20250321 163300 387331672 1637 1637 1637 1637 0
168 20250321 163200 387331672 1637 1637 1637 1637 0
169 20250321 163100 387331672 1637 1637 1637 1637 0
170 20250321 163000 387331672 1637 1637 1637 1637 0
171 20250321 162900 387331672 1637 1637 1637 1637 0
172 20250321 162800 387331672 1637 1637 1637 1637 0
173 20250321 162700 387331672 1637 1637 1637 1637 0
174 20250321 162600 387331672 1637 1637 1637 1637 0
175 20250321 162500 387331672 1637 1637 1637 1637 0
176 20250321 162400 387331672 1637 1637 1637 1637 0
177 20250321 162300 387331672 1637 1637 1637 1637 0
178 20250321 162200 387331672 1637 1637 1637 1637 0
179 20250321 162100 387331672 1637 1637 1637 1637 0
180 20250321 162000 387331672 1637 1637 1637 1637 0
181 20250321 161900 387331672 1637 1637 1637 1637 0
182 20250321 161800 387331672 1637 1637 1637 1637 3542
183 20250321 161700 387331672 1637 1637 1637 1637 0
184 20250321 161600 387331672 1637 1637 1637 1637 0
185 20250321 161500 387331672 1637 1637 1637 1637 0
186 20250321 161400 387331672 1637 1637 1637 1637 0
187 20250321 161300 387331672 1637 1637 1637 1637 0
188 20250321 161200 387331672 1637 1637 1637 1637 0
189 20250321 161100 387331672 1637 1637 1637 1637 0
190 20250321 161000 387331672 1637 1637 1637 1637 0
191 20250321 160900 387331672 1637 1637 1637 1637 0
192 20250321 160800 387331672 1637 1637 1637 1637 0
193 20250321 160700 387331672 1637 1637 1637 1637 0
194 20250321 160600 387331672 1637 1637 1637 1637 0
195 20250321 160500 387331672 1637 1637 1637 1637 0
196 20250321 160400 387331672 1637 1637 1637 1637 0
197 20250321 160300 387331672 1637 1637 1637 1637 0
198 20250321 160200 387331672 1637 1637 1637 1637 0
199 20250321 160100 387331672 1637 1637 1637 1637 0
200 20250321 160000 387331672 1637 1637 1637 1637 0
201 20250321 155900 387331672 1637 1637 1637 1637 0
202 20250321 155800 387331672 1637 1637 1637 1637 0
203 20250321 155700 387331672 1637 1637 1637 1637 0
204 20250321 155600 387331672 1637 1637 1637 1637 0
205 20250321 155500 387331672 1637 1637 1637 1637 0
206 20250321 155400 387331672 1637 1637 1637 1637 0
207 20250321 155300 387331672 1637 1637 1637 1637 0
208 20250321 155200 387331672 1637 1637 1637 1637 0
209 20250321 155100 387331672 1637 1637 1637 1637 0
210 20250321 155000 387331672 1637 1637 1637 1637 0
211 20250321 154900 387331672 1637 1637 1637 1637 0
212 20250321 154800 387331672 1637 1637 1637 1637 3542
213 20250321 154700 387331672 1637 1637 1637 1637 0
214 20250321 154600 387331672 1637 1637 1637 1637 0
215 20250321 154500 387331672 1637 1637 1637 1637 0
216 20250321 154400 387331672 1637 1637 1637 1637 0
217 20250321 154300 387331672 1637 1637 1637 1637 0
218 20250321 154200 387331672 1637 1637 1637 1637 0
219 20250321 154100 387331672 1637 1637 1637 1637 0
220 20250321 154000 387331672 1637 1637 1637 1637 0
221 20250321 153900 387331672 1637 1637 1637 1637 0
222 20250321 153800 387331672 1637 1637 1637 1637 0
223 20250321 153700 387331672 1637 1637 1637 1637 0
224 20250321 153600 387331672 1637 1637 1637 1637 0
225 20250321 153500 387331672 1637 1637 1637 1637 0
226 20250321 153400 387331672 1637 1637 1637 1637 0
227 20250321 153300 387331672 1637 1637 1637 1637 0
228 20250321 153200 387331672 1637 1637 1637 1637 0
229 20250321 153100 387331672 1637 1637 1637 1637 0
230 20250321 153000 387331672 1637 1637 1637 1637 3542
231 20250321 152900 381533418 1638 1638 1638 1638 0
232 20250321 152800 381533418 1638 1638 1638 1638 0
233 20250321 152700 381533418 1638 1638 1638 1638 0
234 20250321 152600 381533418 1638 1638 1638 1638 0
235 20250321 152500 381533418 1638 1638 1638 1638 0
236 20250321 152400 381533418 1638 1638 1638 1638 0
237 20250321 152300 381533418 1638 1638 1638 1638 0
238 20250321 152200 381533418 1638 1638 1638 1638 0
239 20250321 152100 381533418 1638 1638 1638 1638 0
240 20250321 152000 381533418 1638 1638 1638 1638 0
241 20250321 151900 381533418 1638 1640 1640 1638 495
242 20250321 151800 380722472 1640 1640 1640 1640 311
243 20250321 151700 380212432 1642 1642 1642 1642 0
244 20250321 151600 380212432 1642 1638 1642 1638 2702
245 20250321 151500 375784144 1639 1639 1639 1639 1
246 20250321 151400 375782505 1638 1639 1639 1638 2
247 20250321 151300 375779228 1637 1637 1637 1637 1
248 20250321 151200 375777591 1639 1638 1639 1638 2719
249 20250321 151100 371322884 1638 1638 1638 1638 0
250 20250321 151000 371322884 1638 1637 1638 1637 2
251 20250321 150900 371319609 1637 1637 1637 1637 0
252 20250321 150800 371319609 1637 1637 1637 1637 111
253 20250321 150700 371137902 1637 1637 1637 1637 200
254 20250321 150600 370810502 1637 1637 1637 1637 967
255 20250321 150500 369227523 1637 1637 1638 1637 34
256 20250321 150400 369171855 1637 1637 1637 1637 1
257 20250321 150300 369170218 1638 1637 1638 1637 411
258 20250321 150200 368497361 1637 1637 1637 1637 324
259 20250321 150100 367966973 1636 1636 1636 1636 568
260 20250321 150000 367037725 1636 1637 1638 1636 513
261 20250321 145900 366197934 1637 1637 1637 1637 1144
262 20250321 145800 364325206 1637 1637 1638 1637 26
263 20250321 145700 364282629 1637 1637 1637 1637 203
264 20250321 145600 363950318 1637 1638 1638 1637 840
265 20250321 145500 362574399 1638 1638 1638 1638 1
266 20250321 145400 362572761 1639 1639 1639 1638 153
267 20250321 145300 362321996 1638 1638 1638 1638 0
268 20250321 145200 362321996 1638 1640 1640 1638 1871
269 20250321 145100 359254409 1640 1641 1641 1640 31
270 20250321 145000 359203539 1640 1640 1641 1640 35
271 20250321 144900 359146106 1641 1641 1641 1640 189
272 20250321 144800 358836057 1641 1641 1641 1641 143
273 20250321 144700 358601394 1641 1641 1641 1641 180
274 20250321 144600 358306014 1641 1640 1641 1640 647
275 20250321 144500 357244787 1640 1640 1641 1640 1587
276 20250321 144400 354641986 1640 1642 1642 1640 3696
277 20250321 144300 348578913 1642 1642 1642 1642 0
278 20250321 144200 348578913 1642 1643 1643 1642 2
279 20250321 144100 348575628 1644 1644 1644 1644 0
280 20250321 144000 348575628 1644 1644 1644 1644 5
281 20250321 143900 348567408 1645 1645 1645 1645 0
282 20250321 143800 348567408 1645 1645 1645 1645 0
283 20250321 143700 348567408 1645 1641 1646 1641 111
284 20250321 143600 348385248 1648 1641 1648 1641 956
285 20250321 143500 346814532 1643 1641 1643 1641 160
286 20250321 143400 346551970 1641 1643 1643 1641 510
287 20250321 143300 345714562 1643 1643 1643 1643 816
288 20250321 143200 344373874 1643 1643 1643 1643 0
289 20250321 143100 344373874 1643 1643 1643 1643 0
290 20250321 143000 344373874 1643 1645 1645 1643 2558
291 20250321 142900 340168844 1650 1650 1650 1650 0
292 20250321 142800 340168844 1650 1650 1650 1650 0
293 20250321 142700 340168844 1650 1645 1650 1645 94
294 20250321 142600 340014164 1650 1650 1650 1650 1
295 20250321 142500 340012514 1644 1644 1644 1644 0
296 20250321 142400 340012514 1644 1645 1645 1644 652
297 20250321 142300 338940071 1644 1645 1645 1644 611
298 20250321 142200 337935086 1645 1646 1646 1645 1479
299 20250321 142100 335501707 1647 1649 1649 1647 249
300 20250321 142000 335091424 1651 1651 1651 1651 0
301 20250321 141900 335091424 1651 1651 1651 1651 0
302 20250321 141800 335091424 1651 1651 1651 1651 0
303 20250321 141700 335091424 1651 1651 1651 1651 1
304 20250321 141600 335089773 1647 1647 1647 1647 0
305 20250321 141500 335089773 1647 1647 1647 1647 42
306 20250321 141400 335020599 1652 1652 1652 1652 0
307 20250321 141300 335020599 1652 1650 1652 1650 500
308 20250321 141200 334194893 1650 1650 1650 1650 0
309 20250321 141100 334194893 1650 1649 1650 1649 2000
310 20250321 141000 330895443 1649 1649 1649 1649 1000
311 20250321 140900 329246443 1649 1649 1649 1649 200
312 20250321 140800 328916643 1649 1646 1649 1646 628
313 20250321 140700 327882952 1646 1646 1646 1646 0
314 20250321 140600 327882952 1646 1644 1646 1644 392
315 20250321 140500 327238502 1645 1645 1645 1645 0
316 20250321 140400 327238502 1645 1645 1645 1645 94
317 20250321 140300 327083872 1645 1645 1645 1645 6505
318 20250321 140200 316383147 1646 1646 1646 1646 47
319 20250321 140100 316305785 1645 1646 1646 1645 20
320 20250321 140000 316272866 1646 1646 1646 1646 1
321 20250321 135900 316271220 1646 1645 1646 1645 6
322 20250321 135800 316261347 1646 1646 1646 1646 0
323 20250321 135700 316261347 1646 1646 1646 1646 1
324 20250321 135600 316259701 1645 1645 1645 1645 0
325 20250321 135500 316259701 1645 1646 1646 1645 2
326 20250321 135400 316256410 1645 1645 1645 1645 0
327 20250321 135300 316256410 1645 1645 1645 1645 0
328 20250321 135200 316256410 1645 1645 1645 1645 91
329 20250321 135100 316106715 1646 1645 1646 1645 200
330 20250321 135000 315777516 1646 1646 1646 1646 0
331 20250321 134900 315777516 1646 1646 1646 1646 0
332 20250321 134800 315777516 1646 1646 1646 1646 10
333 20250321 134700 315761056 1646 1646 1646 1646 0
334 20250321 134600 315761056 1646 1646 1646 1646 9
335 20250321 134500 315746242 1646 1646 1646 1646 0
336 20250321 134400 315746242 1646 1646 1646 1646 1
337 20250321 134300 315744596 1644 1644 1644 1644 0
338 20250321 134200 315744596 1644 1644 1644 1644 0
339 20250321 134100 315744596 1644 1644 1644 1644 32
340 20250321 134000 315691988 1646 1646 1646 1646 0
341 20250321 133900 315691988 1646 1646 1646 1646 0
342 20250321 133800 315691988 1646 1645 1646 1645 2
343 20250321 133700 315688697 1644 1644 1644 1644 32
344 20250321 133600 315636089 1645 1645 1645 1645 10
345 20250321 133500 315619639 1645 1645 1645 1645 1
346 20250321 133400 315617994 1644 1644 1644 1644 1
347 20250321 133300 315616350 1643 1644 1644 1643 9
348 20250321 133200 315601560 1643 1644 1644 1643 650
349 20250321 133100 314532961 1644 1645 1648 1644 593
350 20250321 133000 313557452 1646 1649 1649 1646 189
351 20250321 132900 313246337 1647 1647 1647 1647 19
352 20250321 132800 313215044 1649 1649 1649 1649 0
353 20250321 132700 313215044 1649 1649 1649 1649 0
354 20250321 132600 313215044 1649 1647 1649 1647 2
355 20250321 132500 313211748 1649 1649 1649 1649 10
356 20250321 132400 313195258 1650 1650 1650 1650 0
357 20250321 132300 313195258 1650 1649 1650 1646 692
358 20250321 132200 312055921 1648 1648 1648 1648 20
359 20250321 132100 312022961 1648 1648 1648 1648 60
360 20250321 132000 311924081 1650 1648 1650 1648 81
361 20250321 131900 311790529 1651 1650 1651 1650 2
362 20250321 131800 311787228 1647 1651 1651 1647 6
363 20250321 131700 311777326 1651 1651 1651 1651 0
364 20250321 131600 311777326 1651 1651 1651 1651 0
365 20250321 131500 311777326 1651 1651 1651 1651 0
366 20250321 131400 311777326 1651 1647 1651 1647 3
367 20250321 131300 311772378 1648 1648 1648 1648 1
368 20250321 131200 311770730 1649 1650 1650 1649 2
369 20250321 131100 311767431 1651 1651 1651 1651 0
370 20250321 131000 311767431 1651 1651 1651 1651 0
371 20250321 130900 311767431 1651 1651 1651 1651 1
372 20250321 130800 311765780 1646 1646 1652 1646 5
373 20250321 130700 311757535 1652 1649 1652 1649 4
374 20250321 130600 311750933 1644 1644 1644 1644 20
375 20250321 130500 311718053 1649 1650 1650 1645 3803
376 20250321 130400 305461611 1649 1650 1650 1649 1261
377 20250321 130300 303382019 1650 1650 1650 1650 274
378 20250321 130200 302929919 1651 1651 1651 1651 0
379 20250321 130100 302929919 1651 1651 1651 1651 0
380 20250321 130000 302929919 1651 1651 1651 1651 1
381 20250321 125900 302928268 1650 1652 1652 1650 247
382 20250321 125800 302520712 1652 1652 1652 1652 1
383 20250321 125700 302519060 1651 1651 1651 1650 46
384 20250321 125600 302443115 1651 1651 1651 1651 5
385 20250321 125500 302434860 1651 1651 1651 1651 0
386 20250321 125400 302434860 1651 1651 1651 1651 0
387 20250321 125300 302434860 1651 1652 1652 1651 3342
388 20250321 125200 296914396 1655 1655 1655 1655 0
389 20250321 125100 296914396 1655 1655 1655 1655 0
390 20250321 125000 296914396 1655 1655 1655 1655 0
391 20250321 124900 296914396 1655 1654 1655 1654 12
392 20250321 124800 296894547 1652 1652 1652 1652 0
393 20250321 124700 296894547 1652 1654 1655 1652 5
394 20250321 124600 296886276 1655 1655 1655 1655 1
395 20250321 124500 296884621 1652 1652 1652 1652 205
396 20250321 124400 296545961 1652 1652 1652 1652 0
397 20250321 124300 296545961 1652 1653 1654 1652 17
398 20250321 124200 296517859 1653 1653 1653 1653 19
399 20250321 124100 296486452 1653 1653 1653 1653 0
400 20250321 124000 296486452 1653 1653 1653 1653 0
401 20250321 123900 296486452 1653 1653 1653 1653 0
402 20250321 123800 296486452 1653 1653 1653 1653 0
403 20250321 123700 296486452 1653 1653 1653 1653 1
404 20250321 123600 296484799 1654 1654 1654 1654 0
405 20250321 123500 296484799 1654 1654 1654 1654 349
406 20250321 123400 295907553 1659 1659 1659 1659 1
407 20250321 123300 295905894 1655 1655 1655 1655 0
408 20250321 123200 295905894 1655 1656 1656 1655 4
409 20250321 123100 295899272 1657 1654 1657 1654 3
410 20250321 123000 295894307 1654 1654 1654 1654 0
411 20250321 122900 295894307 1654 1654 1654 1654 58
412 20250321 122800 295798375 1653 1653 1653 1653 10
413 20250321 122700 295781845 1654 1654 1654 1654 0
414 20250321 122600 295781845 1654 1654 1654 1654 0
415 20250321 122500 295781845 1654 1654 1654 1654 0
416 20250321 122400 295781845 1654 1654 1654 1654 0
417 20250321 122300 295781845 1654 1654 1654 1654 0
418 20250321 122200 295781845 1654 1653 1654 1653 219
419 20250321 122100 295419657 1653 1653 1653 1653 62
420 20250321 122000 295317171 1653 1653 1653 1653 50
421 20250321 121900 295234521 1654 1654 1654 1654 1
422 20250321 121800 295232867 1653 1653 1653 1653 0
423 20250321 121700 295232867 1653 1653 1653 1653 94
424 20250321 121600 295077485 1653 1653 1653 1653 0
425 20250321 121500 295077485 1653 1653 1653 1653 0
426 20250321 121400 295077485 1653 1653 1653 1653 0
427 20250321 121300 295077485 1653 1653 1653 1653 0
428 20250321 121200 295077485 1653 1653 1653 1653 46
429 20250321 121100 295001447 1654 1656 1656 1654 29
430 20250321 121000 294953451 1655 1655 1655 1655 0
431 20250321 120900 294953451 1655 1655 1655 1655 0
432 20250321 120800 294953451 1655 1654 1655 1654 2
433 20250321 120700 294950142 1653 1653 1653 1653 1
434 20250321 120600 294948489 1655 1655 1655 1655 0
435 20250321 120500 294948489 1655 1655 1655 1655 81
436 20250321 120400 294814434 1653 1653 1653 1653 0
437 20250321 120300 294814434 1653 1653 1653 1653 0
438 20250321 120200 294814434 1653 1653 1653 1653 0
439 20250321 120100 294814434 1653 1653 1653 1653 0
440 20250321 120000 294814434 1653 1653 1653 1653 0
441 20250321 115900 294814434 1653 1653 1653 1653 150
442 20250321 115800 294566484 1653 1654 1654 1653 1000
443 20250321 115700 292913183 1656 1657 1657 1656 630
444 20250321 115600 291869853 1661 1661 1661 1661 0
445 20250321 115500 291869853 1661 1660 1661 1660 2
446 20250321 115400 291866532 1656 1661 1661 1656 11
447 20250321 115300 291848311 1661 1661 1661 1661 23
448 20250321 115200 291810108 1661 1661 1661 1661 0
449 20250321 115100 291810108 1661 1661 1661 1661 1
450 20250321 115000 291808447 1657 1656 1657 1656 1528
451 20250321 114900 289276565 1657 1657 1657 1657 1539
452 20250321 114800 286726442 1656 1656 1656 1656 96
453 20250321 114700 286567466 1657 1656 1657 1656 738
454 20250321 114600 285345336 1656 1653 1656 1653 339
455 20250321 114500 284784966 1652 1653 1653 1652 963
456 20250321 114400 283193128 1653 1653 1653 1653 0
457 20250321 114300 283193128 1653 1653 1653 1653 0
458 20250321 114200 283193128 1653 1653 1653 1653 0
459 20250321 114100 283193128 1653 1653 1653 1653 0
460 20250321 114000 283193128 1653 1657 1657 1653 44
461 20250321 113900 283120389 1657 1657 1657 1657 13
462 20250321 113800 283098848 1655 1660 1660 1655 11495
463 20250321 113700 264038322 1660 1660 1660 1660 123
464 20250321 113600 263834142 1661 1661 1661 1661 0
465 20250321 113500 263834142 1661 1661 1661 1661 1
466 20250321 113400 263832481 1660 1660 1660 1660 0
467 20250321 113300 263832481 1660 1660 1660 1660 256
468 20250321 113200 263407521 1660 1660 1660 1660 8
469 20250321 113100 263394241 1660 1657 1660 1657 705
470 20250321 113000 262226047 1661 1658 1661 1657 182
471 20250321 112900 261923984 1654 1662 1662 1654 16
472 20250321 112800 261897402 1662 1655 1662 1655 9474
473 20250321 112700 246166520 1650 1650 1650 1650 0
474 20250321 112600 246166520 1650 1654 1654 1650 2
475 20250321 112500 246163216 1655 1653 1655 1649 7456
476 20250321 112400 233832397 1648 1648 1648 1648 1
477 20250321 112300 233830749 1650 1650 1650 1650 1
478 20250321 112200 233829099 1653 1653 1653 1653 1211
479 20250321 112100 231827316 1653 1653 1653 1653 1000
480 20250321 112000 230174316 1650 1649 1650 1648 2600
481 20250321 111900 225885820 1649 1649 1649 1649 2449
482 20250321 111800 221847419 1650 1649 1650 1649 558
483 20250321 111700 220927275 1649 1649 1649 1649 0
484 20250321 111600 220927275 1649 1649 1649 1649 0
485 20250321 111500 220927275 1649 1647 1649 1647 91
486 20250321 111400 220777396 1647 1647 1647 1647 60
487 20250321 111300 220678576 1647 1647 1647 1647 50
488 20250321 111200 220596226 1647 1647 1647 1647 0
489 20250321 111100 220596226 1647 1647 1647 1647 0
490 20250321 111000 220596226 1647 1650 1650 1647 755
491 20250321 110900 219350894 1650 1649 1650 1648 823
492 20250321 110800 217993767 1648 1647 1648 1647 97
493 20250321 110700 217833988 1648 1648 1648 1648 0
494 20250321 110600 217833988 1648 1648 1648 1648 493
495 20250321 110500 217021524 1648 1648 1648 1648 80
496 20250321 110400 216889684 1646 1649 1649 1646 128
497 20250321 110300 216678705 1649 1649 1649 1649 61
498 20250321 110200 216578116 1649 1649 1649 1649 0
499 20250321 110100 216578116 1649 1648 1649 1648 400
500 20250321 110000 215918603 1645 1645 1645 1645 300
501 20250321 105900 215425103 1644 1640 1644 1640 6334
502 20250321 105800 205024060 1640 1640 1640 1640 1000
503 20250321 105700 203384060 1639 1639 1640 1639 897
504 20250321 105600 201913312 1640 1640 1640 1640 0
505 20250321 105500 201913312 1640 1638 1640 1638 1001
506 20250321 105400 200271674 1638 1639 1639 1638 22
507 20250321 105300 200235632 1640 1638 1640 1638 42
508 20250321 105200 200166831 1638 1638 1638 1638 0
509 20250321 105100 200166831 1638 1638 1638 1638 5
510 20250321 105000 200158641 1638 1638 1638 1638 15
511 20250321 104900 200134071 1635 1635 1635 1635 19
512 20250321 104800 200103006 1635 1635 1635 1635 0
513 20250321 104700 200103006 1635 1635 1635 1632 608
514 20250321 104600 199108929 1635 1635 1635 1635 0
515 20250321 104500 199108929 1635 1631 1635 1631 817
516 20250321 104400 197773958 1635 1635 1635 1635 0
517 20250321 104300 197773958 1635 1634 1635 1634 649
518 20250321 104200 196713377 1634 1634 1634 1634 11
519 20250321 104100 196695403 1629 1629 1629 1629 0
520 20250321 104000 196695403 1629 1629 1629 1629 94
521 20250321 103900 196542277 1634 1634 1634 1634 0
522 20250321 103800 196542277 1634 1632 1634 1632 4481
523 20250321 103700 189225037 1631 1629 1631 1629 973
524 20250321 103600 187638686 1629 1629 1629 1629 0
525 20250321 103500 187638686 1629 1629 1629 1629 4
526 20250321 103400 187632170 1628 1628 1628 1628 0
527 20250321 103300 187632170 1628 1628 1628 1628 132
528 20250321 103200 187417274 1629 1629 1629 1629 40
529 20250321 103100 187352114 1629 1629 1629 1629 0
530 20250321 103000 187352114 1629 1629 1629 1629 824
531 20250321 102900 186009818 1628 1629 1629 1628 126
532 20250321 102800 185804686 1628 1628 1628 1628 637
533 20250321 102700 184767650 1629 1632 1632 1628 931
534 20250321 102600 183251936 1632 1632 1632 1632 7
535 20250321 102500 183240512 1632 1628 1632 1628 46
536 20250321 102400 183165616 1630 1630 1630 1630 56
537 20250321 102300 183074336 1632 1632 1632 1632 0
538 20250321 102200 183074336 1632 1632 1632 1632 124
539 20250321 102100 182871968 1632 1632 1632 1632 100
540 20250321 102000 182708768 1632 1632 1632 1632 1
541 20250321 101900 182707136 1627 1627 1627 1627 0
542 20250321 101800 182707136 1627 1627 1627 1627 2
543 20250321 101700 182703882 1632 1632 1632 1632 0
544 20250321 101600 182703882 1632 1632 1632 1632 1
545 20250321 101500 182702250 1632 1632 1632 1632 1
546 20250321 101400 182700618 1626 1626 1626 1626 549
547 20250321 101300 181807944 1626 1627 1627 1626 5517
548 20250321 101200 172837298 1627 1627 1627 1627 365
549 20250321 101100 172243443 1634 1627 1634 1627 194
550 20250321 101000 171927798 1635 1635 1635 1635 0
551 20250321 100900 171927798 1635 1626 1635 1626 11
552 20250321 100800 171909903 1626 1626 1626 1626 500
553 20250321 100700 171096903 1626 1633 1633 1626 309
554 20250321 100600 170593769 1633 1627 1633 1627 567
555 20250321 100500 169670680 1626 1626 1626 1626 0
556 20250321 100400 169670680 1626 1626 1626 1626 261
557 20250321 100300 169246294 1626 1625 1626 1625 1300
558 20250321 100200 167133194 1625 1625 1625 1625 188
559 20250321 100100 166827694 1624 1625 1625 1624 149
560 20250321 100000 166585694 1624 1625 1625 1624 1242
561 20250321 095900 164568605 1625 1625 1625 1625 20
562 20250321 095800 164536105 1629 1629 1629 1629 0
563 20250321 095700 164536105 1629 1632 1632 1629 2
564 20250321 095600 164532844 1633 1625 1633 1624 3020
565 20250321 095500 159627283 1624 1624 1624 1624 700
566 20250321 095400 158490483 1624 1624 1624 1624 3
567 20250321 095300 158485611 1625 1625 1625 1625 2793
568 20250321 095200 153946986 1625 1627 1627 1625 2533
569 20250321 095100 149829227 1628 1629 1629 1628 712
570 20250321 095000 148669808 1633 1633 1633 1633 0
571 20250321 094900 148669808 1633 1633 1633 1633 0
572 20250321 094800 148669808 1633 1633 1633 1633 16
573 20250321 094700 148643680 1633 1633 1633 1633 2
574 20250321 094600 148640414 1633 1633 1633 1633 20
575 20250321 094500 148607754 1633 1629 1633 1629 1187
576 20250321 094400 146674083 1630 1630 1630 1630 0
577 20250321 094300 146674083 1630 1632 1632 1630 1862
578 20250321 094200 143637340 1633 1633 1633 1633 0
579 20250321 094100 143637340 1633 1633 1633 1633 2
580 20250321 094000 143634074 1633 1632 1633 1632 152
581 20250321 093900 143385909 1626 1625 1634 1625 265
582 20250321 093800 142955004 1635 1635 1635 1635 100
583 20250321 093700 142791504 1635 1636 1636 1635 406
584 20250321 093600 142127664 1637 1628 1637 1623 10230
585 20250321 093500 125511316 1633 1633 1633 1625 22001
586 20250321 093400 89690985 1639 1639 1639 1639 20
587 20250321 093300 89658205 1633 1633 1633 1633 200
588 20250321 093200 89331605 1633 1632 1633 1632 1102
589 20250321 093100 87532670 1630 1630 1630 1630 14
590 20250321 093000 87509850 1632 1631 1632 1631 1220
591 20250321 092900 85518910 1631 1628 1631 1628 615
592 20250321 092800 84516145 1628 1628 1628 1628 250
593 20250321 092700 84109145 1631 1628 1631 1627 1756
594 20250321 092600 81250538 1628 1631 1631 1628 618
595 20250321 092500 80244413 1631 1631 1631 1631 5
596 20250321 092400 80236258 1631 1628 1631 1627 3334
597 20250321 092300 74811653 1631 1629 1631 1628 1799
598 20250321 092200 71881450 1631 1632 1632 1630 3860
599 20250321 092100 65588039 1633 1634 1634 1632 5541
600 20250321 092000 56543331 1634 1634 1634 1634 20
601 20250321 091900 56510651 1634 1634 1634 1634 25
602 20250321 091800 56469801 1634 1635 1635 1634 941
603 20250321 091700 54932147 1634 1637 1640 1634 5951
604 20250321 091600 45199681 1637 1637 1640 1636 5768
605 20250321 091500 35759266 1636 1635 1640 1635 196
606 20250321 091400 35438293 1635 1635 1635 1635 2141
607 20250321 091300 31937758 1635 1636 1637 1635 1335
608 20250321 091200 29754020 1636 1638 1638 1636 2953
609 20250321 091100 24919842 1640 1643 1644 1640 138
610 20250321 091000 24693205 1640 1639 1640 1639 514
611 20250321 090900 23850410 1637 1637 1637 1637 120
612 20250321 090800 23653970 1637 1642 1642 1637 5378
613 20250321 090700 14839971 1640 1644 1644 1640 388
614 20250321 090600 14203647 1639 1639 1639 1639 71
615 20250321 090500 14087278 1639 1639 1639 1639 174
616 20250321 090400 13802092 1639 1638 1639 1638 397
617 20250321 090300 13151590 1638 1641 1642 1638 5627
618 20250321 090200 3927996 1641 1641 1641 1641 84
619 20250321 090100 3790152 1644 1644 1645 1644 349
620 20250321 090000 3216346 1648 1636 1648 1636 1962

1
033230/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250319,0,50515380,0,84158623080,0.00
20250318,0,50515380,0,84310169220,0.00
20250317,0,50515380,0,84865838400,0.00
20250314,0,50515380,0,85674084480,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250319 0 50515380 0 84158623080 0.00
3 20250318 0 50515380 0 84310169220 0.00
4 20250317 0 50515380 0 84865838400 0.00
5 20250314 0 50515380 0 85674084480 0.00