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
033240/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,191800,977580230,13340,13340,13340,13340,1574
20250321,191700,977580230,13340,13340,13340,13340,0
20250321,191600,977580230,13340,13340,13340,13340,0
20250321,191500,977580230,13340,13340,13340,13340,0
20250321,191400,977580230,13340,13340,13340,13340,0
20250321,191300,977580230,13340,13340,13340,13340,0
20250321,191200,977580230,13340,13340,13340,13340,0
20250321,191100,977580230,13340,13340,13340,13340,0
20250321,191000,977580230,13340,13340,13340,13340,0
20250321,190900,977580230,13340,13340,13340,13340,0
20250321,190800,977580230,13340,13340,13340,13340,0
20250321,190700,977580230,13340,13340,13340,13340,0
20250321,190600,977580230,13340,13340,13340,13340,0
20250321,190500,977580230,13340,13340,13340,13340,0
20250321,190400,977580230,13340,13340,13340,13340,0
20250321,190300,977580230,13340,13340,13340,13340,0
20250321,190200,977580230,13340,13340,13340,13340,0
20250321,190100,977580230,13340,13340,13340,13340,0
20250321,190000,977580230,13340,13340,13340,13340,0
20250321,185900,977580230,13340,13340,13340,13340,0
20250321,185800,977580230,13340,13340,13340,13340,0
20250321,185700,977580230,13340,13340,13340,13340,0
20250321,185600,977580230,13340,13340,13340,13340,0
20250321,185500,977580230,13340,13340,13340,13340,0
20250321,185400,977580230,13340,13340,13340,13340,0
20250321,185300,977580230,13340,13340,13340,13340,0
20250321,185200,977580230,13340,13340,13340,13340,0
20250321,185100,977580230,13340,13340,13340,13340,0
20250321,185000,977580230,13340,13340,13340,13340,0
20250321,184900,977580230,13340,13340,13340,13340,0
20250321,184800,977580230,13340,13340,13340,13340,1574
20250321,184700,977580230,13340,13340,13340,13340,0
20250321,184600,977580230,13340,13340,13340,13340,0
20250321,184500,977580230,13340,13340,13340,13340,0
20250321,184400,977580230,13340,13340,13340,13340,0
20250321,184300,977580230,13340,13340,13340,13340,0
20250321,184200,977580230,13340,13340,13340,13340,0
20250321,184100,977580230,13340,13340,13340,13340,0
20250321,184000,977580230,13340,13340,13340,13340,0
20250321,183900,977580230,13340,13340,13340,13340,0
20250321,183800,977580230,13340,13340,13340,13340,0
20250321,183700,977580230,13340,13340,13340,13340,0
20250321,183600,977580230,13340,13340,13340,13340,0
20250321,183500,977580230,13340,13340,13340,13340,0
20250321,183400,977580230,13340,13340,13340,13340,0
20250321,183300,977580230,13340,13340,13340,13340,0
20250321,183200,977580230,13340,13340,13340,13340,0
20250321,183100,977580230,13340,13340,13340,13340,0
20250321,183000,977580230,13340,13340,13340,13340,0
20250321,182900,977580230,13340,13340,13340,13340,0
20250321,182800,977580230,13340,13340,13340,13340,0
20250321,182700,977580230,13340,13340,13340,13340,0
20250321,182600,977580230,13340,13340,13340,13340,0
20250321,182500,977580230,13340,13340,13340,13340,0
20250321,182400,977580230,13340,13340,13340,13340,0
20250321,182300,977580230,13340,13340,13340,13340,0
20250321,182200,977580230,13340,13340,13340,13340,0
20250321,182100,977580230,13340,13340,13340,13340,0
20250321,182000,977580230,13340,13340,13340,13340,0
20250321,181900,977580230,13340,13340,13340,13340,0
20250321,181800,977580230,13340,13340,13340,13340,1574
20250321,181700,977580230,13340,13340,13340,13340,0
20250321,181600,977580230,13340,13340,13340,13340,0
20250321,181500,977580230,13340,13340,13340,13340,0
20250321,181400,977580230,13340,13340,13340,13340,0
20250321,181300,977580230,13340,13340,13340,13340,0
20250321,181200,977580230,13340,13340,13340,13340,0
20250321,181100,977580230,13340,13340,13340,13340,0
20250321,181000,977580230,13340,13340,13340,13340,0
20250321,180900,977580230,13340,13340,13340,13340,0
20250321,180800,977580230,13340,13340,13340,13340,0
20250321,180700,977580230,13340,13340,13340,13340,0
20250321,180600,977580230,13340,13340,13340,13340,0
20250321,180500,977580230,13340,13340,13340,13340,0
20250321,180400,977580230,13340,13340,13340,13340,0
20250321,180300,977580230,13340,13340,13340,13340,0
20250321,180200,977580230,13340,13340,13340,13340,0
20250321,180100,977580230,13340,13340,13340,13340,0
20250321,180000,977580230,13340,13340,13340,13340,0
20250321,175900,977580230,13340,13340,13340,13340,0
20250321,175800,977580230,13340,13340,13340,13340,0
20250321,175700,977580230,13340,13340,13340,13340,0
20250321,175600,977580230,13340,13340,13340,13340,0
20250321,175500,977580230,13340,13340,13340,13340,0
20250321,175400,977580230,13340,13340,13340,13340,0
20250321,175300,977580230,13340,13340,13340,13340,0
20250321,175200,977580230,13340,13340,13340,13340,0
20250321,175100,977580230,13340,13340,13340,13340,0
20250321,175000,977580230,13340,13340,13340,13340,0
20250321,174900,977580230,13340,13340,13340,13340,0
20250321,174800,977580230,13340,13340,13340,13340,1574
20250321,174700,977580230,13340,13340,13340,13340,0
20250321,174600,977580230,13340,13340,13340,13340,0
20250321,174500,977580230,13340,13340,13340,13340,0
20250321,174400,977580230,13340,13340,13340,13340,0
20250321,174300,977580230,13340,13340,13340,13340,0
20250321,174200,977580230,13340,13340,13340,13340,0
20250321,174100,977580230,13340,13340,13340,13340,0
20250321,174000,977580230,13340,13340,13340,13340,0
20250321,173900,977580230,13340,13340,13340,13340,0
20250321,173800,977580230,13340,13340,13340,13340,0
20250321,173700,977580230,13340,13340,13340,13340,0
20250321,173600,977580230,13340,13340,13340,13340,0
20250321,173500,977580230,13340,13340,13340,13340,0
20250321,173400,977580230,13340,13340,13340,13340,0
20250321,173300,977580230,13340,13340,13340,13340,0
20250321,173200,977580230,13340,13340,13340,13340,0
20250321,173100,977580230,13340,13340,13340,13340,0
20250321,173000,977580230,13340,13340,13340,13340,0
20250321,172900,977580230,13340,13340,13340,13340,0
20250321,172800,977580230,13340,13340,13340,13340,0
20250321,172700,977580230,13340,13340,13340,13340,0
20250321,172600,977580230,13340,13340,13340,13340,0
20250321,172500,977580230,13340,13340,13340,13340,0
20250321,172400,977580230,13340,13340,13340,13340,0
20250321,172300,977580230,13340,13340,13340,13340,0
20250321,172200,977580230,13340,13340,13340,13340,0
20250321,172100,977580230,13340,13340,13340,13340,0
20250321,172000,977580230,13340,13340,13340,13340,0
20250321,171900,977580230,13340,13340,13340,13340,0
20250321,171800,977580230,13340,13340,13340,13340,1574
20250321,171700,977580230,13340,13340,13340,13340,0
20250321,171600,977580230,13340,13340,13340,13340,0
20250321,171500,977580230,13340,13340,13340,13340,0
20250321,171400,977580230,13340,13340,13340,13340,0
20250321,171300,977580230,13340,13340,13340,13340,0
20250321,171200,977580230,13340,13340,13340,13340,0
20250321,171100,977580230,13340,13340,13340,13340,0
20250321,171000,977580230,13340,13340,13340,13340,0
20250321,170900,977580230,13340,13340,13340,13340,0
20250321,170800,977580230,13340,13340,13340,13340,0
20250321,170700,977580230,13340,13340,13340,13340,0
20250321,170600,977580230,13340,13340,13340,13340,0
20250321,170500,977580230,13340,13340,13340,13340,0
20250321,170400,977580230,13340,13340,13340,13340,0
20250321,170300,977580230,13340,13340,13340,13340,0
20250321,170200,977580230,13340,13340,13340,13340,0
20250321,170100,977580230,13340,13340,13340,13340,0
20250321,170000,977580230,13340,13340,13340,13340,0
20250321,165900,977580230,13340,13340,13340,13340,0
20250321,165800,977580230,13340,13340,13340,13340,0
20250321,165700,977580230,13340,13340,13340,13340,0
20250321,165600,977580230,13340,13340,13340,13340,0
20250321,165500,977580230,13340,13340,13340,13340,0
20250321,165400,977580230,13340,13340,13340,13340,0
20250321,165300,977580230,13340,13340,13340,13340,0
20250321,165200,977580230,13340,13340,13340,13340,0
20250321,165100,977580230,13340,13340,13340,13340,0
20250321,165000,977580230,13340,13340,13340,13340,0
20250321,164900,977580230,13340,13340,13340,13340,0
20250321,164800,977580230,13340,13340,13340,13340,1574
20250321,164700,977580230,13340,13340,13340,13340,0
20250321,164600,977580230,13340,13340,13340,13340,0
20250321,164500,977580230,13340,13340,13340,13340,0
20250321,164400,977580230,13340,13340,13340,13340,0
20250321,164300,977580230,13340,13340,13340,13340,0
20250321,164200,977580230,13340,13340,13340,13340,0
20250321,164100,977580230,13340,13340,13340,13340,0
20250321,164000,977580230,13340,13340,13340,13340,0
20250321,163900,977580230,13340,13340,13340,13340,0
20250321,163800,977580230,13340,13340,13340,13340,0
20250321,163700,977580230,13340,13340,13340,13340,0
20250321,163600,977580230,13340,13340,13340,13340,0
20250321,163500,977580230,13340,13340,13340,13340,0
20250321,163400,977580230,13340,13340,13340,13340,0
20250321,163300,977580230,13340,13340,13340,13340,0
20250321,163200,977580230,13340,13340,13340,13340,0
20250321,163100,977580230,13340,13340,13340,13340,0
20250321,163000,977580230,13340,13340,13340,13340,0
20250321,162900,977580230,13340,13340,13340,13340,0
20250321,162800,977580230,13340,13340,13340,13340,0
20250321,162700,977580230,13340,13340,13340,13340,0
20250321,162600,977580230,13340,13340,13340,13340,0
20250321,162500,977580230,13340,13340,13340,13340,0
20250321,162400,977580230,13340,13340,13340,13340,0
20250321,162300,977580230,13340,13340,13340,13340,0
20250321,162200,977580230,13340,13340,13340,13340,0
20250321,162100,977580230,13340,13340,13340,13340,0
20250321,162000,977580230,13340,13340,13340,13340,0
20250321,161900,977580230,13340,13340,13340,13340,0
20250321,161800,977580230,13340,13340,13340,13340,1574
20250321,161700,977580230,13340,13340,13340,13340,0
20250321,161600,977580230,13340,13340,13340,13340,0
20250321,161500,977580230,13340,13340,13340,13340,0
20250321,161400,977580230,13340,13340,13340,13340,0
20250321,161300,977580230,13340,13340,13340,13340,0
20250321,161200,977580230,13340,13340,13340,13340,0
20250321,161100,977580230,13340,13340,13340,13340,0
20250321,161000,977580230,13340,13340,13340,13340,0
20250321,160900,977580230,13340,13340,13340,13340,0
20250321,160800,977580230,13340,13340,13340,13340,0
20250321,160700,977580230,13340,13340,13340,13340,0
20250321,160600,977580230,13340,13340,13340,13340,0
20250321,160500,977580230,13340,13340,13340,13340,0
20250321,160400,977580230,13340,13340,13340,13340,0
20250321,160300,977580230,13340,13340,13340,13340,0
20250321,160200,977580230,13340,13340,13340,13340,0
20250321,160100,977580230,13340,13340,13340,13340,0
20250321,160000,977580230,13340,13340,13340,13340,0
20250321,155900,977580230,13340,13340,13340,13340,0
20250321,155800,977580230,13340,13340,13340,13340,0
20250321,155700,977580230,13340,13340,13340,13340,0
20250321,155600,977580230,13340,13340,13340,13340,0
20250321,155500,977580230,13340,13340,13340,13340,0
20250321,155400,977580230,13340,13340,13340,13340,0
20250321,155300,977580230,13340,13340,13340,13340,0
20250321,155200,977580230,13340,13340,13340,13340,0
20250321,155100,977580230,13340,13340,13340,13340,0
20250321,155000,977580230,13340,13340,13340,13340,0
20250321,154900,977580230,13340,13340,13340,13340,0
20250321,154800,977580230,13340,13340,13340,13340,1574
20250321,154700,977580230,13340,13340,13340,13340,0
20250321,154600,977580230,13340,13340,13340,13340,0
20250321,154500,977580230,13340,13340,13340,13340,0
20250321,154400,977580230,13340,13340,13340,13340,0
20250321,154300,977580230,13340,13340,13340,13340,0
20250321,154200,977580230,13340,13340,13340,13340,0
20250321,154100,977580230,13340,13340,13340,13340,0
20250321,154000,977580230,13340,13340,13340,13340,0
20250321,153900,977580230,13340,13340,13340,13340,0
20250321,153800,977580230,13340,13340,13340,13340,0
20250321,153700,977580230,13340,13340,13340,13340,0
20250321,153600,977580230,13340,13340,13340,13340,0
20250321,153500,977580230,13340,13340,13340,13340,0
20250321,153400,977580230,13340,13340,13340,13340,0
20250321,153300,977580230,13340,13340,13340,13340,0
20250321,153200,977580230,13340,13340,13340,13340,0
20250321,153100,977580230,13340,13340,13340,13340,0
20250321,153000,977580230,13340,13340,13340,13340,1574
20250321,152900,956583070,13300,13300,13300,13300,0
20250321,152800,956583070,13300,13300,13300,13300,0
20250321,152700,956583070,13300,13300,13300,13300,0
20250321,152600,956583070,13300,13300,13300,13300,0
20250321,152500,956583070,13300,13300,13300,13300,0
20250321,152400,956583070,13300,13300,13300,13300,0
20250321,152300,956583070,13300,13300,13300,13300,0
20250321,152200,956583070,13300,13300,13300,13300,0
20250321,152100,956583070,13300,13300,13300,13300,0
20250321,152000,956583070,13300,13300,13300,13300,0
20250321,151900,956583070,13300,13270,13300,13260,9
20250321,151800,956463640,13300,13300,13300,13300,55
20250321,151700,955732140,13340,13260,13340,13260,350
20250321,151600,951089830,13260,13340,13340,13260,1018
20250321,151500,937584630,13270,13350,13350,13270,132
20250321,151400,935832170,13280,13280,13280,13280,0
20250321,151300,935832170,13280,13280,13280,13280,1
20250321,151200,935818890,13270,13280,13280,13270,89
20250321,151100,934637830,13320,13320,13320,13320,0
20250321,151000,934637830,13320,13270,13320,13270,61
20250321,150900,933825410,13270,13340,13340,13270,301
20250321,150800,929828640,13280,13280,13280,13280,0
20250321,150700,929828640,13280,13290,13290,13280,200
20250321,150600,927172360,13300,13300,13300,13300,0
20250321,150500,927172360,13300,13300,13300,13300,136
20250321,150400,925363560,13300,13330,13330,13300,202
20250321,150300,922674460,13350,13360,13360,13340,7
20250321,150200,922581020,13300,13310,13310,13300,195
20250321,150100,919985580,13310,13310,13310,13310,70
20250321,150000,919053880,13320,13320,13380,13320,603
20250321,145900,911021840,13320,13380,13380,13320,5
20250321,145800,910955000,13380,13350,13380,13350,20
20250321,145700,910687970,13350,13350,13350,13350,0
20250321,145600,910687970,13350,13350,13350,13350,2
20250321,145500,910661270,13350,13350,13350,13350,0
20250321,145400,910661270,13350,13350,13350,13350,223
20250321,145300,907684220,13370,13360,13370,13360,1340
20250321,145200,889771290,13330,13330,13330,13330,0
20250321,145100,889771290,13330,13330,13330,13330,228
20250321,145000,886732050,13360,13360,13360,13360,0
20250321,144900,886732050,13360,13360,13360,13360,0
20250321,144800,886732050,13360,13350,13360,13340,162
20250321,144700,884570660,13340,13340,13340,13340,0
20250321,144600,884570660,13340,13340,13340,13340,0
20250321,144500,884570660,13340,13340,13340,13340,0
20250321,144400,884570660,13340,13340,13340,13340,10
20250321,144300,884437260,13330,13330,13330,13330,0
20250321,144200,884437260,13330,13330,13330,13330,0
20250321,144100,884437260,13330,13330,13330,13330,14
20250321,144000,884250640,13330,13330,13330,13330,0
20250321,143900,884250640,13330,13330,13330,13330,2
20250321,143800,884223980,13360,13360,13360,13360,0
20250321,143700,884223980,13360,13360,13360,13360,1
20250321,143600,884210620,13360,13360,13360,13360,0
20250321,143500,884210620,13360,13360,13360,13360,1
20250321,143400,884197260,13360,13360,13360,13360,3
20250321,143300,884157180,13360,13360,13360,13360,35
20250321,143200,883689580,13360,13360,13360,13360,12
20250321,143100,883529260,13360,13350,13360,13350,7
20250321,143000,883435750,13350,13350,13350,13350,0
20250321,142900,883435750,13350,13350,13350,13350,0
20250321,142800,883435750,13350,13300,13350,13300,320
20250321,142700,879174950,13300,13300,13300,13300,1
20250321,142600,879161650,13350,13300,13350,13300,84
20250321,142500,878043750,13350,13360,13360,13350,3
20250321,142400,878003680,13360,13320,13360,13320,30
20250321,142300,877603480,13370,13370,13370,13370,0
20250321,142200,877603480,13370,13370,13370,13370,0
20250321,142100,877603480,13370,13370,13370,13370,0
20250321,142000,877603480,13370,13370,13370,13370,0
20250321,141900,877603480,13370,13370,13370,13370,5
20250321,141800,877536630,13370,13370,13370,13370,0
20250321,141700,877536630,13370,13350,13370,13350,185
20250321,141600,875066860,13340,13340,13340,13340,0
20250321,141500,875066860,13340,13340,13340,13340,66
20250321,141400,874186420,13340,13340,13340,13340,10
20250321,141300,874053020,13340,13340,13340,13340,0
20250321,141200,874053020,13340,13340,13340,13340,0
20250321,141100,874053020,13340,13330,13340,13330,2
20250321,141000,874026350,13300,13300,13300,13300,752
20250321,140900,864024750,13310,13310,13310,13310,0
20250321,140800,864024750,13310,13310,13310,13310,0
20250321,140700,864024750,13310,13310,13310,13310,38
20250321,140600,863518970,13330,13330,13330,13330,15
20250321,140500,863319020,13300,13300,13300,13300,11
20250321,140400,863172720,13300,13300,13300,13300,0
20250321,140300,863172720,13300,13300,13300,13300,200
20250321,140200,860512720,13330,13330,13330,13330,0
20250321,140100,860512720,13330,13320,13330,13320,30
20250321,140000,860112880,13260,13260,13260,13260,238
20250321,135900,856957000,13320,13320,13320,13270,5578
20250321,135800,782846460,13320,13320,13320,13320,0
20250321,135700,782846460,13320,13320,13320,13320,119
20250321,135600,781261380,13330,13330,13330,13330,0
20250321,135500,781261380,13330,13330,13330,13330,119
20250321,135400,779675110,13340,13340,13340,13340,0
20250321,135300,779675110,13340,13340,13340,13340,0
20250321,135200,779675110,13340,13340,13340,13340,56
20250321,135100,778928070,13340,13330,13340,13330,176
20250321,135000,776581420,13330,13330,13330,13330,0
20250321,134900,776581420,13330,13330,13330,13330,0
20250321,134800,776581420,13330,13300,13330,13300,925
20250321,134700,764278770,13340,13340,13340,13340,24
20250321,134600,763958610,13320,13320,13320,13320,641
20250321,134500,755420490,13320,13320,13320,13320,0
20250321,134400,755420490,13320,13320,13320,13320,500
20250321,134300,748760490,13340,13340,13340,13340,0
20250321,134200,748760490,13340,13330,13340,13330,205
20250321,134100,746026970,13330,13330,13330,13330,0
20250321,134000,746026970,13330,13330,13330,13330,109
20250321,133900,744574000,13330,13330,13330,13330,119
20250321,133800,742987730,13340,13340,13340,13340,0
20250321,133700,742987730,13340,13330,13340,13330,270
20250321,133600,739388620,13340,13340,13340,13340,0
20250321,133500,739388620,13340,13330,13340,13330,7
20250321,133400,739295260,13340,13340,13340,13340,26
20250321,133300,738948420,13340,13340,13340,13340,12
20250321,133200,738788340,13340,13340,13340,13340,118
20250321,133100,737214220,13330,13330,13330,13330,0
20250321,133000,737214220,13330,13330,13330,13330,0
20250321,132900,737214220,13330,13330,13330,13330,7
20250321,132800,737120910,13330,13330,13330,13330,0
20250321,132700,737120910,13330,13350,13350,13330,1119
20250321,132600,722193200,13370,13370,13370,13370,0
20250321,132500,722193200,13370,13370,13370,13370,0
20250321,132400,722193200,13370,13370,13370,13370,8
20250321,132300,722086240,13360,13360,13360,13360,4
20250321,132200,722032800,13350,13350,13350,13350,0
20250321,132100,722032800,13350,13380,13380,13340,69
20250321,132000,721112220,13380,13380,13380,13380,63
20250321,131900,720269280,13340,13340,13340,13340,0
20250321,131800,720269280,13340,13350,13350,13340,207
20250321,131700,717506890,13350,13350,13350,13350,0
20250321,131600,717506890,13350,13350,13350,13350,0
20250321,131500,717506890,13350,13380,13390,13350,206
20250321,131400,714753780,13380,13390,13390,13380,136
20250321,131300,712932940,13400,13400,13400,13400,0
20250321,131200,712932940,13400,13400,13400,13400,0
20250321,131100,712932940,13400,13400,13400,13400,1
20250321,131000,712919540,13380,13370,13380,13370,150
20250321,130900,710913730,13350,13370,13370,13350,106
20250321,130800,709497010,13380,13380,13380,13380,1
20250321,130700,709483630,13380,13380,13380,13380,137
20250321,130600,707650570,13380,13380,13380,13380,0
20250321,130500,707650570,13380,13380,13380,13380,0
20250321,130400,707650570,13380,13380,13380,13380,120
20250321,130300,706044970,13380,13380,13380,13380,444
20250321,130200,700104250,13390,13400,13400,13390,503
20250321,130100,693368860,13400,13410,13410,13400,150
20250321,130000,691358850,13400,13400,13400,13400,0
20250321,125900,691358850,13400,13400,13400,13400,119
20250321,125800,689764250,13420,13420,13420,13420,8
20250321,125700,689656890,13400,13400,13400,13400,119
20250321,125600,688062290,13430,13430,13430,13430,1
20250321,125500,688048860,13400,13400,13400,13400,300
20250321,125400,684028860,13390,13390,13390,13390,119
20250321,125300,682435450,13400,13400,13400,13400,0
20250321,125200,682435450,13400,13400,13400,13400,118
20250321,125100,680854250,13400,13400,13400,13400,0
20250321,125000,680854250,13400,13400,13400,13400,0
20250321,124900,680854250,13400,13400,13400,13400,119
20250321,124800,679259650,13390,13390,13390,13390,0
20250321,124700,679259650,13390,13390,13390,13390,119
20250321,124600,677666240,13430,13430,13430,13430,1
20250321,124500,677652810,13390,13390,13390,13390,1
20250321,124400,677639420,13390,13390,13390,13390,119
20250321,124300,676046010,13390,13390,13390,13390,190
20250321,124200,673501910,13390,13400,13450,13390,548
20250321,124100,666156050,13410,13410,13410,13410,0
20250321,124000,666156050,13410,13410,13410,13410,2
20250321,123900,666129230,13410,13410,13410,13410,119
20250321,123800,664533440,13460,13460,13460,13460,0
20250321,123700,664533440,13460,13420,13460,13420,139
20250321,123600,662667260,13420,13420,13420,13420,1
20250321,123500,662653840,13420,13420,13420,13420,0
20250321,123400,662653840,13420,13420,13420,13420,119
20250321,123300,661056860,13460,13460,13460,13460,3
20250321,123200,661016480,13460,13480,13480,13460,91
20250321,123100,659791500,13460,13470,13480,13460,110
20250321,123000,658308910,13470,13470,13470,13470,4
20250321,122900,658255030,13410,13420,13470,13410,243
20250321,122800,654994530,13460,13450,13460,13450,213
20250321,122700,652127980,13420,13420,13420,13420,119
20250321,122600,650531000,13450,13450,13450,13450,0
20250321,122500,650531000,13450,13450,13450,13450,1
20250321,122400,650517550,13410,13410,13410,13410,119
20250321,122300,648921760,13460,13460,13460,13460,0
20250321,122200,648921760,13460,13410,13460,13410,122
20250321,122100,647285540,13480,13480,13480,13480,6
20250321,122000,647204660,13470,13450,13470,13450,308
20250321,121900,643061900,13450,13450,13450,13450,120
20250321,121800,641447900,13460,13450,13460,13450,268
20250321,121700,637842840,13450,13450,13450,13450,1
20250321,121600,637829390,13400,13460,13460,13400,126
20250321,121500,636140610,13460,13400,13460,13400,1063
20250321,121400,621880140,13400,13450,13450,13400,127
20250321,121300,620177940,13400,13400,13400,13400,120
20250321,121200,618569940,13400,13400,13400,13400,0
20250321,121100,618569940,13400,13450,13450,13400,119
20250321,121000,616975290,13400,13400,13400,13400,0
20250321,120900,616975290,13400,13400,13400,13400,119
20250321,120800,615380690,13450,13450,13450,13450,0
20250321,120700,615380690,13450,13440,13450,13440,323
20250321,120600,611036590,13440,13410,13440,13410,148
20250321,120500,609051130,13380,13380,13380,13380,0
20250321,120400,609051130,13380,13440,13440,13380,135
20250321,120300,607243870,13440,13440,13440,13440,0
20250321,120200,607243870,13440,13440,13440,13440,36
20250321,120100,606760030,13430,13430,13430,13390,185
20250321,120000,604280200,13390,13390,13390,13390,0
20250321,115900,604280200,13390,13390,13390,13390,119
20250321,115800,602686790,13390,13390,13390,13390,0
20250321,115700,602686790,13390,13390,13390,13390,1
20250321,115600,602673400,13390,13390,13390,13390,119
20250321,115500,601079990,13390,13390,13390,13390,1
20250321,115400,601066600,13390,13440,13440,13390,212
20250321,115300,598227870,13440,13450,13450,13440,4
20250321,115200,598174100,13450,13390,13450,13390,108
20250321,115100,596727020,13390,13450,13450,13390,142
20250321,115000,594824200,13400,13400,13400,13400,150
20250321,114900,592814200,13400,13500,13500,13400,124
20250321,114800,591152100,13500,13390,13500,13390,3244
20250321,114700,547479820,13390,13390,13390,13390,32
20250321,114600,547051340,13390,13350,13390,13350,125
20250321,114500,545382350,13350,13350,13350,13350,0
20250321,114400,545382350,13350,13360,13360,13350,157
20250321,114300,543286020,13350,13350,13350,13350,60
20250321,114200,542485020,13350,13350,13350,13350,0
20250321,114100,542485020,13350,13400,13400,13350,123
20250321,114000,540842720,13400,13390,13400,13390,33
20250321,113900,540400820,13390,13330,13390,13330,125
20250321,113800,538734210,13380,13380,13380,13380,100
20250321,113700,537396210,13380,13380,13380,13380,0
20250321,113600,537396210,13380,13330,13380,13330,180
20250321,113500,534996760,13330,13330,13330,13330,0
20250321,113400,534996760,13330,13330,13330,13330,119
20250321,113300,533410490,13370,13370,13370,13370,0
20250321,113200,533410490,13370,13370,13370,13370,0
20250321,113100,533410490,13370,13320,13370,13320,119
20250321,113000,531825360,13370,13380,13380,13370,66
20250321,112900,530942520,13380,13330,13380,13330,313
20250321,112800,526762370,13370,13370,13370,13370,9
20250321,112700,526642040,13370,13350,13370,13350,250
20250321,112600,523301740,13320,13320,13320,13320,119
20250321,112500,521716660,13270,13300,13300,13270,202
20250321,112400,519035200,13360,13300,13360,13300,120
20250321,112300,517439140,13370,13360,13370,13360,2
20250321,112200,517412410,13310,13310,13310,13310,0
20250321,112100,517412410,13310,13310,13310,13310,118
20250321,112000,515841830,13350,13350,13350,13350,8
20250321,111900,515735030,13370,13350,13370,13300,496
20250321,111800,509128030,13350,13350,13350,13350,40
20250321,111700,508594030,13370,13370,13370,13370,0
20250321,111600,508594030,13370,13360,13370,13330,128
20250321,111500,506887500,13310,13360,13360,13310,250
20250321,111400,503552500,13310,13320,13335,13310,149
20250321,111300,501568095,13310,13310,13310,13310,0
20250321,111200,501568095,13310,13310,13310,13310,368
20250321,111100,496670015,13370,13370,13370,13320,221
20250321,111000,493726145,13320,13320,13320,13320,1
20250321,110900,493712825,13320,13320,13320,13320,163
20250321,110800,491541665,13370,13370,13370,13370,0
20250321,110700,491541665,13370,13370,13370,13370,0
20250321,110600,491541665,13370,13320,13370,13320,166
20250321,110500,489330345,13370,13370,13370,13370,3
20250321,110400,489290235,13330,13330,13330,13330,119
20250321,110300,487703965,13350,13370,13370,13350,11
20250321,110200,487557095,13330,13330,13330,13330,0
20250321,110100,487557095,13330,13370,13370,13330,119
20250321,110000,485970785,13330,13330,13330,13330,0
20250321,105900,485970785,13330,13330,13330,13330,119
20250321,105800,484384515,13330,13330,13330,13330,0
20250321,105700,484384515,13330,13330,13330,13330,0
20250321,105600,484384515,13330,13330,13330,13330,119
20250321,105500,482798245,13390,13390,13390,13390,1
20250321,105400,482784855,13360,13360,13360,13360,175
20250321,105300,480446855,13370,13370,13370,13370,76
20250321,105200,479430735,13410,13410,13410,13410,45
20250321,105100,478827285,13410,13390,13410,13390,527
20250321,105000,471770735,13390,13390,13390,13390,17
20250321,104900,471543105,13390,13390,13390,13390,132
20250321,104800,469775625,13390,13390,13390,13390,94
20250321,104700,468516965,13390,13380,13390,13380,150
20250321,104600,466509895,13380,13330,13380,13330,389
20250321,104500,461321025,13380,13380,13380,13380,0
20250321,104400,461321025,13380,13330,13380,13330,191
20250321,104300,458771395,13380,13350,13380,13350,21
20250321,104200,458490445,13350,13350,13350,13350,0
20250321,104100,458490445,13350,13350,13350,13350,117
20250321,104000,456928495,13380,13380,13380,13380,5
20250321,103900,456861595,13380,13350,13380,13350,561
20250321,103800,449369305,13350,13350,13350,13350,1
20250321,103700,449355955,13350,13350,13350,13350,0
20250321,103600,449355955,13350,13320,13350,13320,5
20250321,103500,449289325,13350,13350,13350,13350,0
20250321,103400,449289325,13350,13350,13350,13350,1
20250321,103300,449275975,13350,13340,13350,13340,180
20250321,103200,446874285,13340,13340,13340,13340,3
20250321,103100,446834265,13270,13270,13270,13270,2
20250321,103000,446807725,13340,13300,13340,13300,387
20250321,102900,441649875,13300,13300,13300,13300,0
20250321,102800,441649875,13300,13300,13300,13300,60
20250321,102700,440851875,13310,13310,13310,13310,100
20250321,102600,439520875,13320,13320,13320,13320,0
20250321,102500,439520875,13320,13320,13320,13320,0
20250321,102400,439520875,13320,13320,13320,13320,100
20250321,102300,438188875,13320,13350,13350,13320,99
20250321,102200,436870165,13340,13310,13340,13310,1341
20250321,102100,418990345,13310,13310,13310,13310,7
20250321,102000,418897175,13320,13320,13320,13320,15
20250321,101900,418697375,13320,13320,13320,13320,4
20250321,101800,418644095,13320,13320,13320,13320,13
20250321,101700,418470935,13320,13320,13320,13320,1
20250321,101600,418457615,13320,13320,13320,13280,1013
20250321,101500,405004455,13320,13320,13320,13320,92
20250321,101400,403779015,13310,13300,13310,13300,285
20250321,101300,399986215,13300,13300,13300,13300,19
20250321,101200,399733515,13310,13320,13320,13310,22
20250321,101100,399440595,13300,13290,13300,13290,179
20250321,101000,397060335,13300,13290,13300,13290,98
20250321,100900,395757905,13290,13290,13290,13290,57
20250321,100800,395000375,13200,13200,13250,13200,383
20250321,100700,389933945,13240,13200,13240,13200,168
20250321,100600,387716065,13200,13200,13200,13200,34
20250321,100500,387267265,13200,13230,13230,13190,5712
20250321,100400,311911045,13250,13230,13250,13220,353
20250321,100300,307243825,13270,13270,13270,13270,0
20250321,100200,307243825,13270,13270,13270,13270,0
20250321,100100,307243825,13270,13270,13270,13270,0
20250321,100000,307243825,13270,13300,13300,13270,6
20250321,095900,307164175,13310,13310,13310,13310,1
20250321,095800,307150865,13320,13320,13320,13320,0
20250321,095700,307150865,13320,13230,13320,13220,57
20250321,095600,306397115,13230,13250,13250,13230,175
20250321,095500,304081365,13270,13270,13270,13270,231
20250321,095400,301015995,13270,13270,13270,13270,0
20250321,095300,301015995,13270,13270,13270,13270,16
20250321,095200,300803675,13340,13270,13340,13270,1183
20250321,095100,285078825,13290,13300,13300,13290,108
20250321,095000,283642720,13300,13300,13300,13300,230
20250321,094900,280583720,13300,13320,13320,13300,70
20250321,094800,279651540,13350,13350,13350,13350,1
20250321,094700,279638190,13300,13300,13300,13300,0
20250321,094600,279638190,13300,13310,13310,13300,4
20250321,094500,279584980,13370,13310,13370,13310,415
20250321,094400,274049350,13310,13290,13310,13280,827
20250321,094300,263050880,13300,13300,13300,13300,120
20250321,094200,261454880,13300,13300,13300,13270,1783
20250321,094100,237741270,13300,13310,13310,13230,41
20250321,094000,237196010,13320,13230,13320,13230,31
20250321,093900,236785790,13300,13280,13300,13280,425
20250321,093800,231136940,13280,13200,13280,13200,50
20250321,093700,230474940,13280,13245,13280,13200,21
20250321,093600,230196890,13300,13220,13300,13220,246
20250321,093500,226941530,13230,13240,13240,13170,328
20250321,093400,222617220,13240,13220,13240,13220,476
20250321,093300,216322130,13220,13220,13220,13210,94
20250321,093200,215079500,13220,13200,13220,13160,1511
20250321,093100,195147900,13200,13200,13200,13160,22
20250321,093000,194858300,13200,13200,13200,13200,0
20250321,092900,194858300,13200,13200,13210,13170,1011
20250321,092800,181513120,13200,13200,13210,13160,361
20250321,092700,176760300,13200,13190,13220,13190,150
20250321,092600,174781520,13180,13160,13180,13150,2045
20250321,092500,147882750,13160,13220,13230,13160,600
20250321,092400,139979740,13170,13230,13230,13170,323
20250321,092300,135720650,13200,13270,13270,13190,1664
20250321,092200,113712350,13330,13330,13330,13330,3
20250321,092100,113672360,13330,13330,13330,13330,9
20250321,092000,113552390,13330,13330,13330,13310,130
20250321,091900,111821480,13330,13330,13330,13330,1
20250321,091800,111808150,13330,13260,13330,13260,144
20250321,091700,109896960,13260,13270,13270,13260,150
20250321,091600,107906730,13360,13360,13360,13360,633
20250321,091500,99449850,13360,13280,13360,13250,178
20250321,091400,97089470,13310,13300,13310,13250,493
20250321,091300,90545990,13290,13250,13290,13240,1548
20250321,091200,70011230,13270,13290,13290,13260,543
20250321,091100,62808010,13290,13280,13290,13280,21
20250321,091000,62528940,13280,13290,13290,13280,26
20250321,090900,62183490,13250,13260,13260,13250,50
20250321,090800,61520790,13300,13300,13320,13300,92
20250321,090700,60296910,13240,13330,13330,13240,2282
20250321,090600,29951880,13380,13380,13380,13380,1
20250321,090500,29938500,13380,13380,13380,13330,51
20250321,090400,29257670,13380,13380,13380,13380,43
20250321,090300,28682330,13330,13420,13420,13330,544
20250321,090200,21410320,13420,13400,13420,13380,1187
20250321,090100,5528120,13370,13370,13370,13370,0
20250321,090000,5528120,13370,13480,13480,13370,411
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 191800 977580230 13340 13340 13340 13340 1574
3 20250321 191700 977580230 13340 13340 13340 13340 0
4 20250321 191600 977580230 13340 13340 13340 13340 0
5 20250321 191500 977580230 13340 13340 13340 13340 0
6 20250321 191400 977580230 13340 13340 13340 13340 0
7 20250321 191300 977580230 13340 13340 13340 13340 0
8 20250321 191200 977580230 13340 13340 13340 13340 0
9 20250321 191100 977580230 13340 13340 13340 13340 0
10 20250321 191000 977580230 13340 13340 13340 13340 0
11 20250321 190900 977580230 13340 13340 13340 13340 0
12 20250321 190800 977580230 13340 13340 13340 13340 0
13 20250321 190700 977580230 13340 13340 13340 13340 0
14 20250321 190600 977580230 13340 13340 13340 13340 0
15 20250321 190500 977580230 13340 13340 13340 13340 0
16 20250321 190400 977580230 13340 13340 13340 13340 0
17 20250321 190300 977580230 13340 13340 13340 13340 0
18 20250321 190200 977580230 13340 13340 13340 13340 0
19 20250321 190100 977580230 13340 13340 13340 13340 0
20 20250321 190000 977580230 13340 13340 13340 13340 0
21 20250321 185900 977580230 13340 13340 13340 13340 0
22 20250321 185800 977580230 13340 13340 13340 13340 0
23 20250321 185700 977580230 13340 13340 13340 13340 0
24 20250321 185600 977580230 13340 13340 13340 13340 0
25 20250321 185500 977580230 13340 13340 13340 13340 0
26 20250321 185400 977580230 13340 13340 13340 13340 0
27 20250321 185300 977580230 13340 13340 13340 13340 0
28 20250321 185200 977580230 13340 13340 13340 13340 0
29 20250321 185100 977580230 13340 13340 13340 13340 0
30 20250321 185000 977580230 13340 13340 13340 13340 0
31 20250321 184900 977580230 13340 13340 13340 13340 0
32 20250321 184800 977580230 13340 13340 13340 13340 1574
33 20250321 184700 977580230 13340 13340 13340 13340 0
34 20250321 184600 977580230 13340 13340 13340 13340 0
35 20250321 184500 977580230 13340 13340 13340 13340 0
36 20250321 184400 977580230 13340 13340 13340 13340 0
37 20250321 184300 977580230 13340 13340 13340 13340 0
38 20250321 184200 977580230 13340 13340 13340 13340 0
39 20250321 184100 977580230 13340 13340 13340 13340 0
40 20250321 184000 977580230 13340 13340 13340 13340 0
41 20250321 183900 977580230 13340 13340 13340 13340 0
42 20250321 183800 977580230 13340 13340 13340 13340 0
43 20250321 183700 977580230 13340 13340 13340 13340 0
44 20250321 183600 977580230 13340 13340 13340 13340 0
45 20250321 183500 977580230 13340 13340 13340 13340 0
46 20250321 183400 977580230 13340 13340 13340 13340 0
47 20250321 183300 977580230 13340 13340 13340 13340 0
48 20250321 183200 977580230 13340 13340 13340 13340 0
49 20250321 183100 977580230 13340 13340 13340 13340 0
50 20250321 183000 977580230 13340 13340 13340 13340 0
51 20250321 182900 977580230 13340 13340 13340 13340 0
52 20250321 182800 977580230 13340 13340 13340 13340 0
53 20250321 182700 977580230 13340 13340 13340 13340 0
54 20250321 182600 977580230 13340 13340 13340 13340 0
55 20250321 182500 977580230 13340 13340 13340 13340 0
56 20250321 182400 977580230 13340 13340 13340 13340 0
57 20250321 182300 977580230 13340 13340 13340 13340 0
58 20250321 182200 977580230 13340 13340 13340 13340 0
59 20250321 182100 977580230 13340 13340 13340 13340 0
60 20250321 182000 977580230 13340 13340 13340 13340 0
61 20250321 181900 977580230 13340 13340 13340 13340 0
62 20250321 181800 977580230 13340 13340 13340 13340 1574
63 20250321 181700 977580230 13340 13340 13340 13340 0
64 20250321 181600 977580230 13340 13340 13340 13340 0
65 20250321 181500 977580230 13340 13340 13340 13340 0
66 20250321 181400 977580230 13340 13340 13340 13340 0
67 20250321 181300 977580230 13340 13340 13340 13340 0
68 20250321 181200 977580230 13340 13340 13340 13340 0
69 20250321 181100 977580230 13340 13340 13340 13340 0
70 20250321 181000 977580230 13340 13340 13340 13340 0
71 20250321 180900 977580230 13340 13340 13340 13340 0
72 20250321 180800 977580230 13340 13340 13340 13340 0
73 20250321 180700 977580230 13340 13340 13340 13340 0
74 20250321 180600 977580230 13340 13340 13340 13340 0
75 20250321 180500 977580230 13340 13340 13340 13340 0
76 20250321 180400 977580230 13340 13340 13340 13340 0
77 20250321 180300 977580230 13340 13340 13340 13340 0
78 20250321 180200 977580230 13340 13340 13340 13340 0
79 20250321 180100 977580230 13340 13340 13340 13340 0
80 20250321 180000 977580230 13340 13340 13340 13340 0
81 20250321 175900 977580230 13340 13340 13340 13340 0
82 20250321 175800 977580230 13340 13340 13340 13340 0
83 20250321 175700 977580230 13340 13340 13340 13340 0
84 20250321 175600 977580230 13340 13340 13340 13340 0
85 20250321 175500 977580230 13340 13340 13340 13340 0
86 20250321 175400 977580230 13340 13340 13340 13340 0
87 20250321 175300 977580230 13340 13340 13340 13340 0
88 20250321 175200 977580230 13340 13340 13340 13340 0
89 20250321 175100 977580230 13340 13340 13340 13340 0
90 20250321 175000 977580230 13340 13340 13340 13340 0
91 20250321 174900 977580230 13340 13340 13340 13340 0
92 20250321 174800 977580230 13340 13340 13340 13340 1574
93 20250321 174700 977580230 13340 13340 13340 13340 0
94 20250321 174600 977580230 13340 13340 13340 13340 0
95 20250321 174500 977580230 13340 13340 13340 13340 0
96 20250321 174400 977580230 13340 13340 13340 13340 0
97 20250321 174300 977580230 13340 13340 13340 13340 0
98 20250321 174200 977580230 13340 13340 13340 13340 0
99 20250321 174100 977580230 13340 13340 13340 13340 0
100 20250321 174000 977580230 13340 13340 13340 13340 0
101 20250321 173900 977580230 13340 13340 13340 13340 0
102 20250321 173800 977580230 13340 13340 13340 13340 0
103 20250321 173700 977580230 13340 13340 13340 13340 0
104 20250321 173600 977580230 13340 13340 13340 13340 0
105 20250321 173500 977580230 13340 13340 13340 13340 0
106 20250321 173400 977580230 13340 13340 13340 13340 0
107 20250321 173300 977580230 13340 13340 13340 13340 0
108 20250321 173200 977580230 13340 13340 13340 13340 0
109 20250321 173100 977580230 13340 13340 13340 13340 0
110 20250321 173000 977580230 13340 13340 13340 13340 0
111 20250321 172900 977580230 13340 13340 13340 13340 0
112 20250321 172800 977580230 13340 13340 13340 13340 0
113 20250321 172700 977580230 13340 13340 13340 13340 0
114 20250321 172600 977580230 13340 13340 13340 13340 0
115 20250321 172500 977580230 13340 13340 13340 13340 0
116 20250321 172400 977580230 13340 13340 13340 13340 0
117 20250321 172300 977580230 13340 13340 13340 13340 0
118 20250321 172200 977580230 13340 13340 13340 13340 0
119 20250321 172100 977580230 13340 13340 13340 13340 0
120 20250321 172000 977580230 13340 13340 13340 13340 0
121 20250321 171900 977580230 13340 13340 13340 13340 0
122 20250321 171800 977580230 13340 13340 13340 13340 1574
123 20250321 171700 977580230 13340 13340 13340 13340 0
124 20250321 171600 977580230 13340 13340 13340 13340 0
125 20250321 171500 977580230 13340 13340 13340 13340 0
126 20250321 171400 977580230 13340 13340 13340 13340 0
127 20250321 171300 977580230 13340 13340 13340 13340 0
128 20250321 171200 977580230 13340 13340 13340 13340 0
129 20250321 171100 977580230 13340 13340 13340 13340 0
130 20250321 171000 977580230 13340 13340 13340 13340 0
131 20250321 170900 977580230 13340 13340 13340 13340 0
132 20250321 170800 977580230 13340 13340 13340 13340 0
133 20250321 170700 977580230 13340 13340 13340 13340 0
134 20250321 170600 977580230 13340 13340 13340 13340 0
135 20250321 170500 977580230 13340 13340 13340 13340 0
136 20250321 170400 977580230 13340 13340 13340 13340 0
137 20250321 170300 977580230 13340 13340 13340 13340 0
138 20250321 170200 977580230 13340 13340 13340 13340 0
139 20250321 170100 977580230 13340 13340 13340 13340 0
140 20250321 170000 977580230 13340 13340 13340 13340 0
141 20250321 165900 977580230 13340 13340 13340 13340 0
142 20250321 165800 977580230 13340 13340 13340 13340 0
143 20250321 165700 977580230 13340 13340 13340 13340 0
144 20250321 165600 977580230 13340 13340 13340 13340 0
145 20250321 165500 977580230 13340 13340 13340 13340 0
146 20250321 165400 977580230 13340 13340 13340 13340 0
147 20250321 165300 977580230 13340 13340 13340 13340 0
148 20250321 165200 977580230 13340 13340 13340 13340 0
149 20250321 165100 977580230 13340 13340 13340 13340 0
150 20250321 165000 977580230 13340 13340 13340 13340 0
151 20250321 164900 977580230 13340 13340 13340 13340 0
152 20250321 164800 977580230 13340 13340 13340 13340 1574
153 20250321 164700 977580230 13340 13340 13340 13340 0
154 20250321 164600 977580230 13340 13340 13340 13340 0
155 20250321 164500 977580230 13340 13340 13340 13340 0
156 20250321 164400 977580230 13340 13340 13340 13340 0
157 20250321 164300 977580230 13340 13340 13340 13340 0
158 20250321 164200 977580230 13340 13340 13340 13340 0
159 20250321 164100 977580230 13340 13340 13340 13340 0
160 20250321 164000 977580230 13340 13340 13340 13340 0
161 20250321 163900 977580230 13340 13340 13340 13340 0
162 20250321 163800 977580230 13340 13340 13340 13340 0
163 20250321 163700 977580230 13340 13340 13340 13340 0
164 20250321 163600 977580230 13340 13340 13340 13340 0
165 20250321 163500 977580230 13340 13340 13340 13340 0
166 20250321 163400 977580230 13340 13340 13340 13340 0
167 20250321 163300 977580230 13340 13340 13340 13340 0
168 20250321 163200 977580230 13340 13340 13340 13340 0
169 20250321 163100 977580230 13340 13340 13340 13340 0
170 20250321 163000 977580230 13340 13340 13340 13340 0
171 20250321 162900 977580230 13340 13340 13340 13340 0
172 20250321 162800 977580230 13340 13340 13340 13340 0
173 20250321 162700 977580230 13340 13340 13340 13340 0
174 20250321 162600 977580230 13340 13340 13340 13340 0
175 20250321 162500 977580230 13340 13340 13340 13340 0
176 20250321 162400 977580230 13340 13340 13340 13340 0
177 20250321 162300 977580230 13340 13340 13340 13340 0
178 20250321 162200 977580230 13340 13340 13340 13340 0
179 20250321 162100 977580230 13340 13340 13340 13340 0
180 20250321 162000 977580230 13340 13340 13340 13340 0
181 20250321 161900 977580230 13340 13340 13340 13340 0
182 20250321 161800 977580230 13340 13340 13340 13340 1574
183 20250321 161700 977580230 13340 13340 13340 13340 0
184 20250321 161600 977580230 13340 13340 13340 13340 0
185 20250321 161500 977580230 13340 13340 13340 13340 0
186 20250321 161400 977580230 13340 13340 13340 13340 0
187 20250321 161300 977580230 13340 13340 13340 13340 0
188 20250321 161200 977580230 13340 13340 13340 13340 0
189 20250321 161100 977580230 13340 13340 13340 13340 0
190 20250321 161000 977580230 13340 13340 13340 13340 0
191 20250321 160900 977580230 13340 13340 13340 13340 0
192 20250321 160800 977580230 13340 13340 13340 13340 0
193 20250321 160700 977580230 13340 13340 13340 13340 0
194 20250321 160600 977580230 13340 13340 13340 13340 0
195 20250321 160500 977580230 13340 13340 13340 13340 0
196 20250321 160400 977580230 13340 13340 13340 13340 0
197 20250321 160300 977580230 13340 13340 13340 13340 0
198 20250321 160200 977580230 13340 13340 13340 13340 0
199 20250321 160100 977580230 13340 13340 13340 13340 0
200 20250321 160000 977580230 13340 13340 13340 13340 0
201 20250321 155900 977580230 13340 13340 13340 13340 0
202 20250321 155800 977580230 13340 13340 13340 13340 0
203 20250321 155700 977580230 13340 13340 13340 13340 0
204 20250321 155600 977580230 13340 13340 13340 13340 0
205 20250321 155500 977580230 13340 13340 13340 13340 0
206 20250321 155400 977580230 13340 13340 13340 13340 0
207 20250321 155300 977580230 13340 13340 13340 13340 0
208 20250321 155200 977580230 13340 13340 13340 13340 0
209 20250321 155100 977580230 13340 13340 13340 13340 0
210 20250321 155000 977580230 13340 13340 13340 13340 0
211 20250321 154900 977580230 13340 13340 13340 13340 0
212 20250321 154800 977580230 13340 13340 13340 13340 1574
213 20250321 154700 977580230 13340 13340 13340 13340 0
214 20250321 154600 977580230 13340 13340 13340 13340 0
215 20250321 154500 977580230 13340 13340 13340 13340 0
216 20250321 154400 977580230 13340 13340 13340 13340 0
217 20250321 154300 977580230 13340 13340 13340 13340 0
218 20250321 154200 977580230 13340 13340 13340 13340 0
219 20250321 154100 977580230 13340 13340 13340 13340 0
220 20250321 154000 977580230 13340 13340 13340 13340 0
221 20250321 153900 977580230 13340 13340 13340 13340 0
222 20250321 153800 977580230 13340 13340 13340 13340 0
223 20250321 153700 977580230 13340 13340 13340 13340 0
224 20250321 153600 977580230 13340 13340 13340 13340 0
225 20250321 153500 977580230 13340 13340 13340 13340 0
226 20250321 153400 977580230 13340 13340 13340 13340 0
227 20250321 153300 977580230 13340 13340 13340 13340 0
228 20250321 153200 977580230 13340 13340 13340 13340 0
229 20250321 153100 977580230 13340 13340 13340 13340 0
230 20250321 153000 977580230 13340 13340 13340 13340 1574
231 20250321 152900 956583070 13300 13300 13300 13300 0
232 20250321 152800 956583070 13300 13300 13300 13300 0
233 20250321 152700 956583070 13300 13300 13300 13300 0
234 20250321 152600 956583070 13300 13300 13300 13300 0
235 20250321 152500 956583070 13300 13300 13300 13300 0
236 20250321 152400 956583070 13300 13300 13300 13300 0
237 20250321 152300 956583070 13300 13300 13300 13300 0
238 20250321 152200 956583070 13300 13300 13300 13300 0
239 20250321 152100 956583070 13300 13300 13300 13300 0
240 20250321 152000 956583070 13300 13300 13300 13300 0
241 20250321 151900 956583070 13300 13270 13300 13260 9
242 20250321 151800 956463640 13300 13300 13300 13300 55
243 20250321 151700 955732140 13340 13260 13340 13260 350
244 20250321 151600 951089830 13260 13340 13340 13260 1018
245 20250321 151500 937584630 13270 13350 13350 13270 132
246 20250321 151400 935832170 13280 13280 13280 13280 0
247 20250321 151300 935832170 13280 13280 13280 13280 1
248 20250321 151200 935818890 13270 13280 13280 13270 89
249 20250321 151100 934637830 13320 13320 13320 13320 0
250 20250321 151000 934637830 13320 13270 13320 13270 61
251 20250321 150900 933825410 13270 13340 13340 13270 301
252 20250321 150800 929828640 13280 13280 13280 13280 0
253 20250321 150700 929828640 13280 13290 13290 13280 200
254 20250321 150600 927172360 13300 13300 13300 13300 0
255 20250321 150500 927172360 13300 13300 13300 13300 136
256 20250321 150400 925363560 13300 13330 13330 13300 202
257 20250321 150300 922674460 13350 13360 13360 13340 7
258 20250321 150200 922581020 13300 13310 13310 13300 195
259 20250321 150100 919985580 13310 13310 13310 13310 70
260 20250321 150000 919053880 13320 13320 13380 13320 603
261 20250321 145900 911021840 13320 13380 13380 13320 5
262 20250321 145800 910955000 13380 13350 13380 13350 20
263 20250321 145700 910687970 13350 13350 13350 13350 0
264 20250321 145600 910687970 13350 13350 13350 13350 2
265 20250321 145500 910661270 13350 13350 13350 13350 0
266 20250321 145400 910661270 13350 13350 13350 13350 223
267 20250321 145300 907684220 13370 13360 13370 13360 1340
268 20250321 145200 889771290 13330 13330 13330 13330 0
269 20250321 145100 889771290 13330 13330 13330 13330 228
270 20250321 145000 886732050 13360 13360 13360 13360 0
271 20250321 144900 886732050 13360 13360 13360 13360 0
272 20250321 144800 886732050 13360 13350 13360 13340 162
273 20250321 144700 884570660 13340 13340 13340 13340 0
274 20250321 144600 884570660 13340 13340 13340 13340 0
275 20250321 144500 884570660 13340 13340 13340 13340 0
276 20250321 144400 884570660 13340 13340 13340 13340 10
277 20250321 144300 884437260 13330 13330 13330 13330 0
278 20250321 144200 884437260 13330 13330 13330 13330 0
279 20250321 144100 884437260 13330 13330 13330 13330 14
280 20250321 144000 884250640 13330 13330 13330 13330 0
281 20250321 143900 884250640 13330 13330 13330 13330 2
282 20250321 143800 884223980 13360 13360 13360 13360 0
283 20250321 143700 884223980 13360 13360 13360 13360 1
284 20250321 143600 884210620 13360 13360 13360 13360 0
285 20250321 143500 884210620 13360 13360 13360 13360 1
286 20250321 143400 884197260 13360 13360 13360 13360 3
287 20250321 143300 884157180 13360 13360 13360 13360 35
288 20250321 143200 883689580 13360 13360 13360 13360 12
289 20250321 143100 883529260 13360 13350 13360 13350 7
290 20250321 143000 883435750 13350 13350 13350 13350 0
291 20250321 142900 883435750 13350 13350 13350 13350 0
292 20250321 142800 883435750 13350 13300 13350 13300 320
293 20250321 142700 879174950 13300 13300 13300 13300 1
294 20250321 142600 879161650 13350 13300 13350 13300 84
295 20250321 142500 878043750 13350 13360 13360 13350 3
296 20250321 142400 878003680 13360 13320 13360 13320 30
297 20250321 142300 877603480 13370 13370 13370 13370 0
298 20250321 142200 877603480 13370 13370 13370 13370 0
299 20250321 142100 877603480 13370 13370 13370 13370 0
300 20250321 142000 877603480 13370 13370 13370 13370 0
301 20250321 141900 877603480 13370 13370 13370 13370 5
302 20250321 141800 877536630 13370 13370 13370 13370 0
303 20250321 141700 877536630 13370 13350 13370 13350 185
304 20250321 141600 875066860 13340 13340 13340 13340 0
305 20250321 141500 875066860 13340 13340 13340 13340 66
306 20250321 141400 874186420 13340 13340 13340 13340 10
307 20250321 141300 874053020 13340 13340 13340 13340 0
308 20250321 141200 874053020 13340 13340 13340 13340 0
309 20250321 141100 874053020 13340 13330 13340 13330 2
310 20250321 141000 874026350 13300 13300 13300 13300 752
311 20250321 140900 864024750 13310 13310 13310 13310 0
312 20250321 140800 864024750 13310 13310 13310 13310 0
313 20250321 140700 864024750 13310 13310 13310 13310 38
314 20250321 140600 863518970 13330 13330 13330 13330 15
315 20250321 140500 863319020 13300 13300 13300 13300 11
316 20250321 140400 863172720 13300 13300 13300 13300 0
317 20250321 140300 863172720 13300 13300 13300 13300 200
318 20250321 140200 860512720 13330 13330 13330 13330 0
319 20250321 140100 860512720 13330 13320 13330 13320 30
320 20250321 140000 860112880 13260 13260 13260 13260 238
321 20250321 135900 856957000 13320 13320 13320 13270 5578
322 20250321 135800 782846460 13320 13320 13320 13320 0
323 20250321 135700 782846460 13320 13320 13320 13320 119
324 20250321 135600 781261380 13330 13330 13330 13330 0
325 20250321 135500 781261380 13330 13330 13330 13330 119
326 20250321 135400 779675110 13340 13340 13340 13340 0
327 20250321 135300 779675110 13340 13340 13340 13340 0
328 20250321 135200 779675110 13340 13340 13340 13340 56
329 20250321 135100 778928070 13340 13330 13340 13330 176
330 20250321 135000 776581420 13330 13330 13330 13330 0
331 20250321 134900 776581420 13330 13330 13330 13330 0
332 20250321 134800 776581420 13330 13300 13330 13300 925
333 20250321 134700 764278770 13340 13340 13340 13340 24
334 20250321 134600 763958610 13320 13320 13320 13320 641
335 20250321 134500 755420490 13320 13320 13320 13320 0
336 20250321 134400 755420490 13320 13320 13320 13320 500
337 20250321 134300 748760490 13340 13340 13340 13340 0
338 20250321 134200 748760490 13340 13330 13340 13330 205
339 20250321 134100 746026970 13330 13330 13330 13330 0
340 20250321 134000 746026970 13330 13330 13330 13330 109
341 20250321 133900 744574000 13330 13330 13330 13330 119
342 20250321 133800 742987730 13340 13340 13340 13340 0
343 20250321 133700 742987730 13340 13330 13340 13330 270
344 20250321 133600 739388620 13340 13340 13340 13340 0
345 20250321 133500 739388620 13340 13330 13340 13330 7
346 20250321 133400 739295260 13340 13340 13340 13340 26
347 20250321 133300 738948420 13340 13340 13340 13340 12
348 20250321 133200 738788340 13340 13340 13340 13340 118
349 20250321 133100 737214220 13330 13330 13330 13330 0
350 20250321 133000 737214220 13330 13330 13330 13330 0
351 20250321 132900 737214220 13330 13330 13330 13330 7
352 20250321 132800 737120910 13330 13330 13330 13330 0
353 20250321 132700 737120910 13330 13350 13350 13330 1119
354 20250321 132600 722193200 13370 13370 13370 13370 0
355 20250321 132500 722193200 13370 13370 13370 13370 0
356 20250321 132400 722193200 13370 13370 13370 13370 8
357 20250321 132300 722086240 13360 13360 13360 13360 4
358 20250321 132200 722032800 13350 13350 13350 13350 0
359 20250321 132100 722032800 13350 13380 13380 13340 69
360 20250321 132000 721112220 13380 13380 13380 13380 63
361 20250321 131900 720269280 13340 13340 13340 13340 0
362 20250321 131800 720269280 13340 13350 13350 13340 207
363 20250321 131700 717506890 13350 13350 13350 13350 0
364 20250321 131600 717506890 13350 13350 13350 13350 0
365 20250321 131500 717506890 13350 13380 13390 13350 206
366 20250321 131400 714753780 13380 13390 13390 13380 136
367 20250321 131300 712932940 13400 13400 13400 13400 0
368 20250321 131200 712932940 13400 13400 13400 13400 0
369 20250321 131100 712932940 13400 13400 13400 13400 1
370 20250321 131000 712919540 13380 13370 13380 13370 150
371 20250321 130900 710913730 13350 13370 13370 13350 106
372 20250321 130800 709497010 13380 13380 13380 13380 1
373 20250321 130700 709483630 13380 13380 13380 13380 137
374 20250321 130600 707650570 13380 13380 13380 13380 0
375 20250321 130500 707650570 13380 13380 13380 13380 0
376 20250321 130400 707650570 13380 13380 13380 13380 120
377 20250321 130300 706044970 13380 13380 13380 13380 444
378 20250321 130200 700104250 13390 13400 13400 13390 503
379 20250321 130100 693368860 13400 13410 13410 13400 150
380 20250321 130000 691358850 13400 13400 13400 13400 0
381 20250321 125900 691358850 13400 13400 13400 13400 119
382 20250321 125800 689764250 13420 13420 13420 13420 8
383 20250321 125700 689656890 13400 13400 13400 13400 119
384 20250321 125600 688062290 13430 13430 13430 13430 1
385 20250321 125500 688048860 13400 13400 13400 13400 300
386 20250321 125400 684028860 13390 13390 13390 13390 119
387 20250321 125300 682435450 13400 13400 13400 13400 0
388 20250321 125200 682435450 13400 13400 13400 13400 118
389 20250321 125100 680854250 13400 13400 13400 13400 0
390 20250321 125000 680854250 13400 13400 13400 13400 0
391 20250321 124900 680854250 13400 13400 13400 13400 119
392 20250321 124800 679259650 13390 13390 13390 13390 0
393 20250321 124700 679259650 13390 13390 13390 13390 119
394 20250321 124600 677666240 13430 13430 13430 13430 1
395 20250321 124500 677652810 13390 13390 13390 13390 1
396 20250321 124400 677639420 13390 13390 13390 13390 119
397 20250321 124300 676046010 13390 13390 13390 13390 190
398 20250321 124200 673501910 13390 13400 13450 13390 548
399 20250321 124100 666156050 13410 13410 13410 13410 0
400 20250321 124000 666156050 13410 13410 13410 13410 2
401 20250321 123900 666129230 13410 13410 13410 13410 119
402 20250321 123800 664533440 13460 13460 13460 13460 0
403 20250321 123700 664533440 13460 13420 13460 13420 139
404 20250321 123600 662667260 13420 13420 13420 13420 1
405 20250321 123500 662653840 13420 13420 13420 13420 0
406 20250321 123400 662653840 13420 13420 13420 13420 119
407 20250321 123300 661056860 13460 13460 13460 13460 3
408 20250321 123200 661016480 13460 13480 13480 13460 91
409 20250321 123100 659791500 13460 13470 13480 13460 110
410 20250321 123000 658308910 13470 13470 13470 13470 4
411 20250321 122900 658255030 13410 13420 13470 13410 243
412 20250321 122800 654994530 13460 13450 13460 13450 213
413 20250321 122700 652127980 13420 13420 13420 13420 119
414 20250321 122600 650531000 13450 13450 13450 13450 0
415 20250321 122500 650531000 13450 13450 13450 13450 1
416 20250321 122400 650517550 13410 13410 13410 13410 119
417 20250321 122300 648921760 13460 13460 13460 13460 0
418 20250321 122200 648921760 13460 13410 13460 13410 122
419 20250321 122100 647285540 13480 13480 13480 13480 6
420 20250321 122000 647204660 13470 13450 13470 13450 308
421 20250321 121900 643061900 13450 13450 13450 13450 120
422 20250321 121800 641447900 13460 13450 13460 13450 268
423 20250321 121700 637842840 13450 13450 13450 13450 1
424 20250321 121600 637829390 13400 13460 13460 13400 126
425 20250321 121500 636140610 13460 13400 13460 13400 1063
426 20250321 121400 621880140 13400 13450 13450 13400 127
427 20250321 121300 620177940 13400 13400 13400 13400 120
428 20250321 121200 618569940 13400 13400 13400 13400 0
429 20250321 121100 618569940 13400 13450 13450 13400 119
430 20250321 121000 616975290 13400 13400 13400 13400 0
431 20250321 120900 616975290 13400 13400 13400 13400 119
432 20250321 120800 615380690 13450 13450 13450 13450 0
433 20250321 120700 615380690 13450 13440 13450 13440 323
434 20250321 120600 611036590 13440 13410 13440 13410 148
435 20250321 120500 609051130 13380 13380 13380 13380 0
436 20250321 120400 609051130 13380 13440 13440 13380 135
437 20250321 120300 607243870 13440 13440 13440 13440 0
438 20250321 120200 607243870 13440 13440 13440 13440 36
439 20250321 120100 606760030 13430 13430 13430 13390 185
440 20250321 120000 604280200 13390 13390 13390 13390 0
441 20250321 115900 604280200 13390 13390 13390 13390 119
442 20250321 115800 602686790 13390 13390 13390 13390 0
443 20250321 115700 602686790 13390 13390 13390 13390 1
444 20250321 115600 602673400 13390 13390 13390 13390 119
445 20250321 115500 601079990 13390 13390 13390 13390 1
446 20250321 115400 601066600 13390 13440 13440 13390 212
447 20250321 115300 598227870 13440 13450 13450 13440 4
448 20250321 115200 598174100 13450 13390 13450 13390 108
449 20250321 115100 596727020 13390 13450 13450 13390 142
450 20250321 115000 594824200 13400 13400 13400 13400 150
451 20250321 114900 592814200 13400 13500 13500 13400 124
452 20250321 114800 591152100 13500 13390 13500 13390 3244
453 20250321 114700 547479820 13390 13390 13390 13390 32
454 20250321 114600 547051340 13390 13350 13390 13350 125
455 20250321 114500 545382350 13350 13350 13350 13350 0
456 20250321 114400 545382350 13350 13360 13360 13350 157
457 20250321 114300 543286020 13350 13350 13350 13350 60
458 20250321 114200 542485020 13350 13350 13350 13350 0
459 20250321 114100 542485020 13350 13400 13400 13350 123
460 20250321 114000 540842720 13400 13390 13400 13390 33
461 20250321 113900 540400820 13390 13330 13390 13330 125
462 20250321 113800 538734210 13380 13380 13380 13380 100
463 20250321 113700 537396210 13380 13380 13380 13380 0
464 20250321 113600 537396210 13380 13330 13380 13330 180
465 20250321 113500 534996760 13330 13330 13330 13330 0
466 20250321 113400 534996760 13330 13330 13330 13330 119
467 20250321 113300 533410490 13370 13370 13370 13370 0
468 20250321 113200 533410490 13370 13370 13370 13370 0
469 20250321 113100 533410490 13370 13320 13370 13320 119
470 20250321 113000 531825360 13370 13380 13380 13370 66
471 20250321 112900 530942520 13380 13330 13380 13330 313
472 20250321 112800 526762370 13370 13370 13370 13370 9
473 20250321 112700 526642040 13370 13350 13370 13350 250
474 20250321 112600 523301740 13320 13320 13320 13320 119
475 20250321 112500 521716660 13270 13300 13300 13270 202
476 20250321 112400 519035200 13360 13300 13360 13300 120
477 20250321 112300 517439140 13370 13360 13370 13360 2
478 20250321 112200 517412410 13310 13310 13310 13310 0
479 20250321 112100 517412410 13310 13310 13310 13310 118
480 20250321 112000 515841830 13350 13350 13350 13350 8
481 20250321 111900 515735030 13370 13350 13370 13300 496
482 20250321 111800 509128030 13350 13350 13350 13350 40
483 20250321 111700 508594030 13370 13370 13370 13370 0
484 20250321 111600 508594030 13370 13360 13370 13330 128
485 20250321 111500 506887500 13310 13360 13360 13310 250
486 20250321 111400 503552500 13310 13320 13335 13310 149
487 20250321 111300 501568095 13310 13310 13310 13310 0
488 20250321 111200 501568095 13310 13310 13310 13310 368
489 20250321 111100 496670015 13370 13370 13370 13320 221
490 20250321 111000 493726145 13320 13320 13320 13320 1
491 20250321 110900 493712825 13320 13320 13320 13320 163
492 20250321 110800 491541665 13370 13370 13370 13370 0
493 20250321 110700 491541665 13370 13370 13370 13370 0
494 20250321 110600 491541665 13370 13320 13370 13320 166
495 20250321 110500 489330345 13370 13370 13370 13370 3
496 20250321 110400 489290235 13330 13330 13330 13330 119
497 20250321 110300 487703965 13350 13370 13370 13350 11
498 20250321 110200 487557095 13330 13330 13330 13330 0
499 20250321 110100 487557095 13330 13370 13370 13330 119
500 20250321 110000 485970785 13330 13330 13330 13330 0
501 20250321 105900 485970785 13330 13330 13330 13330 119
502 20250321 105800 484384515 13330 13330 13330 13330 0
503 20250321 105700 484384515 13330 13330 13330 13330 0
504 20250321 105600 484384515 13330 13330 13330 13330 119
505 20250321 105500 482798245 13390 13390 13390 13390 1
506 20250321 105400 482784855 13360 13360 13360 13360 175
507 20250321 105300 480446855 13370 13370 13370 13370 76
508 20250321 105200 479430735 13410 13410 13410 13410 45
509 20250321 105100 478827285 13410 13390 13410 13390 527
510 20250321 105000 471770735 13390 13390 13390 13390 17
511 20250321 104900 471543105 13390 13390 13390 13390 132
512 20250321 104800 469775625 13390 13390 13390 13390 94
513 20250321 104700 468516965 13390 13380 13390 13380 150
514 20250321 104600 466509895 13380 13330 13380 13330 389
515 20250321 104500 461321025 13380 13380 13380 13380 0
516 20250321 104400 461321025 13380 13330 13380 13330 191
517 20250321 104300 458771395 13380 13350 13380 13350 21
518 20250321 104200 458490445 13350 13350 13350 13350 0
519 20250321 104100 458490445 13350 13350 13350 13350 117
520 20250321 104000 456928495 13380 13380 13380 13380 5
521 20250321 103900 456861595 13380 13350 13380 13350 561
522 20250321 103800 449369305 13350 13350 13350 13350 1
523 20250321 103700 449355955 13350 13350 13350 13350 0
524 20250321 103600 449355955 13350 13320 13350 13320 5
525 20250321 103500 449289325 13350 13350 13350 13350 0
526 20250321 103400 449289325 13350 13350 13350 13350 1
527 20250321 103300 449275975 13350 13340 13350 13340 180
528 20250321 103200 446874285 13340 13340 13340 13340 3
529 20250321 103100 446834265 13270 13270 13270 13270 2
530 20250321 103000 446807725 13340 13300 13340 13300 387
531 20250321 102900 441649875 13300 13300 13300 13300 0
532 20250321 102800 441649875 13300 13300 13300 13300 60
533 20250321 102700 440851875 13310 13310 13310 13310 100
534 20250321 102600 439520875 13320 13320 13320 13320 0
535 20250321 102500 439520875 13320 13320 13320 13320 0
536 20250321 102400 439520875 13320 13320 13320 13320 100
537 20250321 102300 438188875 13320 13350 13350 13320 99
538 20250321 102200 436870165 13340 13310 13340 13310 1341
539 20250321 102100 418990345 13310 13310 13310 13310 7
540 20250321 102000 418897175 13320 13320 13320 13320 15
541 20250321 101900 418697375 13320 13320 13320 13320 4
542 20250321 101800 418644095 13320 13320 13320 13320 13
543 20250321 101700 418470935 13320 13320 13320 13320 1
544 20250321 101600 418457615 13320 13320 13320 13280 1013
545 20250321 101500 405004455 13320 13320 13320 13320 92
546 20250321 101400 403779015 13310 13300 13310 13300 285
547 20250321 101300 399986215 13300 13300 13300 13300 19
548 20250321 101200 399733515 13310 13320 13320 13310 22
549 20250321 101100 399440595 13300 13290 13300 13290 179
550 20250321 101000 397060335 13300 13290 13300 13290 98
551 20250321 100900 395757905 13290 13290 13290 13290 57
552 20250321 100800 395000375 13200 13200 13250 13200 383
553 20250321 100700 389933945 13240 13200 13240 13200 168
554 20250321 100600 387716065 13200 13200 13200 13200 34
555 20250321 100500 387267265 13200 13230 13230 13190 5712
556 20250321 100400 311911045 13250 13230 13250 13220 353
557 20250321 100300 307243825 13270 13270 13270 13270 0
558 20250321 100200 307243825 13270 13270 13270 13270 0
559 20250321 100100 307243825 13270 13270 13270 13270 0
560 20250321 100000 307243825 13270 13300 13300 13270 6
561 20250321 095900 307164175 13310 13310 13310 13310 1
562 20250321 095800 307150865 13320 13320 13320 13320 0
563 20250321 095700 307150865 13320 13230 13320 13220 57
564 20250321 095600 306397115 13230 13250 13250 13230 175
565 20250321 095500 304081365 13270 13270 13270 13270 231
566 20250321 095400 301015995 13270 13270 13270 13270 0
567 20250321 095300 301015995 13270 13270 13270 13270 16
568 20250321 095200 300803675 13340 13270 13340 13270 1183
569 20250321 095100 285078825 13290 13300 13300 13290 108
570 20250321 095000 283642720 13300 13300 13300 13300 230
571 20250321 094900 280583720 13300 13320 13320 13300 70
572 20250321 094800 279651540 13350 13350 13350 13350 1
573 20250321 094700 279638190 13300 13300 13300 13300 0
574 20250321 094600 279638190 13300 13310 13310 13300 4
575 20250321 094500 279584980 13370 13310 13370 13310 415
576 20250321 094400 274049350 13310 13290 13310 13280 827
577 20250321 094300 263050880 13300 13300 13300 13300 120
578 20250321 094200 261454880 13300 13300 13300 13270 1783
579 20250321 094100 237741270 13300 13310 13310 13230 41
580 20250321 094000 237196010 13320 13230 13320 13230 31
581 20250321 093900 236785790 13300 13280 13300 13280 425
582 20250321 093800 231136940 13280 13200 13280 13200 50
583 20250321 093700 230474940 13280 13245 13280 13200 21
584 20250321 093600 230196890 13300 13220 13300 13220 246
585 20250321 093500 226941530 13230 13240 13240 13170 328
586 20250321 093400 222617220 13240 13220 13240 13220 476
587 20250321 093300 216322130 13220 13220 13220 13210 94
588 20250321 093200 215079500 13220 13200 13220 13160 1511
589 20250321 093100 195147900 13200 13200 13200 13160 22
590 20250321 093000 194858300 13200 13200 13200 13200 0
591 20250321 092900 194858300 13200 13200 13210 13170 1011
592 20250321 092800 181513120 13200 13200 13210 13160 361
593 20250321 092700 176760300 13200 13190 13220 13190 150
594 20250321 092600 174781520 13180 13160 13180 13150 2045
595 20250321 092500 147882750 13160 13220 13230 13160 600
596 20250321 092400 139979740 13170 13230 13230 13170 323
597 20250321 092300 135720650 13200 13270 13270 13190 1664
598 20250321 092200 113712350 13330 13330 13330 13330 3
599 20250321 092100 113672360 13330 13330 13330 13330 9
600 20250321 092000 113552390 13330 13330 13330 13310 130
601 20250321 091900 111821480 13330 13330 13330 13330 1
602 20250321 091800 111808150 13330 13260 13330 13260 144
603 20250321 091700 109896960 13260 13270 13270 13260 150
604 20250321 091600 107906730 13360 13360 13360 13360 633
605 20250321 091500 99449850 13360 13280 13360 13250 178
606 20250321 091400 97089470 13310 13300 13310 13250 493
607 20250321 091300 90545990 13290 13250 13290 13240 1548
608 20250321 091200 70011230 13270 13290 13290 13260 543
609 20250321 091100 62808010 13290 13280 13290 13280 21
610 20250321 091000 62528940 13280 13290 13290 13280 26
611 20250321 090900 62183490 13250 13260 13260 13250 50
612 20250321 090800 61520790 13300 13300 13320 13300 92
613 20250321 090700 60296910 13240 13330 13330 13240 2282
614 20250321 090600 29951880 13380 13380 13380 13380 1
615 20250321 090500 29938500 13380 13380 13380 13330 51
616 20250321 090400 29257670 13380 13380 13380 13380 43
617 20250321 090300 28682330 13330 13420 13420 13330 544
618 20250321 090200 21410320 13420 13400 13420 13380 1187
619 20250321 090100 5528120 13370 13370 13370 13370 0
620 20250321 090000 5528120 13370 13480 13480 13370 411

1
033240/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250319,0,22155870,0,296223981900,0.00
20250318,0,22155870,0,295116188400,0.00
20250317,0,22155870,0,295780864500,0.00
20250314,0,22155870,0,294008394900,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250319 0 22155870 0 296223981900 0.00
3 20250318 0 22155870 0 295116188400 0.00
4 20250317 0 22155870 0 295780864500 0.00
5 20250314 0 22155870 0 294008394900 0.00