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
033290/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,191800,41518500,2090,2090,2090,2090,444
20250321,191700,41518500,2090,2090,2090,2090,0
20250321,191600,41518500,2090,2090,2090,2090,0
20250321,191500,41518500,2090,2090,2090,2090,0
20250321,191400,41518500,2090,2090,2090,2090,0
20250321,191300,41518500,2090,2090,2090,2090,0
20250321,191200,41518500,2090,2090,2090,2090,0
20250321,191100,41518500,2090,2090,2090,2090,0
20250321,191000,41518500,2090,2090,2090,2090,0
20250321,190900,41518500,2090,2090,2090,2090,0
20250321,190800,41518500,2090,2090,2090,2090,0
20250321,190700,41518500,2090,2090,2090,2090,0
20250321,190600,41518500,2090,2090,2090,2090,0
20250321,190500,41518500,2090,2090,2090,2090,0
20250321,190400,41518500,2090,2090,2090,2090,0
20250321,190300,41518500,2090,2090,2090,2090,0
20250321,190200,41518500,2090,2090,2090,2090,0
20250321,190100,41518500,2090,2090,2090,2090,0
20250321,190000,41518500,2090,2090,2090,2090,0
20250321,185900,41518500,2090,2090,2090,2090,0
20250321,185800,41518500,2090,2090,2090,2090,0
20250321,185700,41518500,2090,2090,2090,2090,0
20250321,185600,41518500,2090,2090,2090,2090,0
20250321,185500,41518500,2090,2090,2090,2090,0
20250321,185400,41518500,2090,2090,2090,2090,0
20250321,185300,41518500,2090,2090,2090,2090,0
20250321,185200,41518500,2090,2090,2090,2090,0
20250321,185100,41518500,2090,2090,2090,2090,0
20250321,185000,41518500,2090,2090,2090,2090,0
20250321,184900,41518500,2090,2090,2090,2090,0
20250321,184800,41518500,2090,2090,2090,2090,444
20250321,184700,41518500,2090,2090,2090,2090,0
20250321,184600,41518500,2090,2090,2090,2090,0
20250321,184500,41518500,2090,2090,2090,2090,0
20250321,184400,41518500,2090,2090,2090,2090,0
20250321,184300,41518500,2090,2090,2090,2090,0
20250321,184200,41518500,2090,2090,2090,2090,0
20250321,184100,41518500,2090,2090,2090,2090,0
20250321,184000,41518500,2090,2090,2090,2090,0
20250321,183900,41518500,2090,2090,2090,2090,0
20250321,183800,41518500,2090,2090,2090,2090,0
20250321,183700,41518500,2090,2090,2090,2090,0
20250321,183600,41518500,2090,2090,2090,2090,0
20250321,183500,41518500,2090,2090,2090,2090,0
20250321,183400,41518500,2090,2090,2090,2090,0
20250321,183300,41518500,2090,2090,2090,2090,0
20250321,183200,41518500,2090,2090,2090,2090,0
20250321,183100,41518500,2090,2090,2090,2090,0
20250321,183000,41518500,2090,2090,2090,2090,0
20250321,182900,41518500,2090,2090,2090,2090,0
20250321,182800,41518500,2090,2090,2090,2090,0
20250321,182700,41518500,2090,2090,2090,2090,0
20250321,182600,41518500,2090,2090,2090,2090,0
20250321,182500,41518500,2090,2090,2090,2090,0
20250321,182400,41518500,2090,2090,2090,2090,0
20250321,182300,41518500,2090,2090,2090,2090,0
20250321,182200,41518500,2090,2090,2090,2090,0
20250321,182100,41518500,2090,2090,2090,2090,0
20250321,182000,41518500,2090,2090,2090,2090,0
20250321,181900,41518500,2090,2090,2090,2090,0
20250321,181800,41518500,2090,2090,2090,2090,444
20250321,181700,41518500,2090,2090,2090,2090,0
20250321,181600,41518500,2090,2090,2090,2090,0
20250321,181500,41518500,2090,2090,2090,2090,0
20250321,181400,41518500,2090,2090,2090,2090,0
20250321,181300,41518500,2090,2090,2090,2090,0
20250321,181200,41518500,2090,2090,2090,2090,0
20250321,181100,41518500,2090,2090,2090,2090,0
20250321,181000,41518500,2090,2090,2090,2090,0
20250321,180900,41518500,2090,2090,2090,2090,0
20250321,180800,41518500,2090,2090,2090,2090,0
20250321,180700,41518500,2090,2090,2090,2090,0
20250321,180600,41518500,2090,2090,2090,2090,0
20250321,180500,41518500,2090,2090,2090,2090,0
20250321,180400,41518500,2090,2090,2090,2090,0
20250321,180300,41518500,2090,2090,2090,2090,0
20250321,180200,41518500,2090,2090,2090,2090,0
20250321,180100,41518500,2090,2090,2090,2090,0
20250321,180000,41518500,2090,2090,2090,2090,0
20250321,175900,41518500,2090,2090,2090,2090,0
20250321,175800,41518500,2090,2090,2090,2090,0
20250321,175700,41518500,2090,2090,2090,2090,0
20250321,175600,41518500,2090,2090,2090,2090,0
20250321,175500,41518500,2090,2090,2090,2090,0
20250321,175400,41518500,2090,2090,2090,2090,0
20250321,175300,41518500,2090,2090,2090,2090,0
20250321,175200,41518500,2090,2090,2090,2090,0
20250321,175100,41518500,2090,2090,2090,2090,0
20250321,175000,41518500,2090,2090,2090,2090,0
20250321,174900,41518500,2090,2090,2090,2090,0
20250321,174800,41518500,2090,2090,2090,2090,444
20250321,174700,41518500,2090,2090,2090,2090,0
20250321,174600,41518500,2090,2090,2090,2090,0
20250321,174500,41518500,2090,2090,2090,2090,0
20250321,174400,41518500,2090,2090,2090,2090,0
20250321,174300,41518500,2090,2090,2090,2090,0
20250321,174200,41518500,2090,2090,2090,2090,0
20250321,174100,41518500,2090,2090,2090,2090,0
20250321,174000,41518500,2090,2090,2090,2090,0
20250321,173900,41518500,2090,2090,2090,2090,0
20250321,173800,41518500,2090,2090,2090,2090,0
20250321,173700,41518500,2090,2090,2090,2090,0
20250321,173600,41518500,2090,2090,2090,2090,0
20250321,173500,41518500,2090,2090,2090,2090,0
20250321,173400,41518500,2090,2090,2090,2090,0
20250321,173300,41518500,2090,2090,2090,2090,0
20250321,173200,41518500,2090,2090,2090,2090,0
20250321,173100,41518500,2090,2090,2090,2090,0
20250321,173000,41518500,2090,2090,2090,2090,0
20250321,172900,41518500,2090,2090,2090,2090,0
20250321,172800,41518500,2090,2090,2090,2090,0
20250321,172700,41518500,2090,2090,2090,2090,0
20250321,172600,41518500,2090,2090,2090,2090,0
20250321,172500,41518500,2090,2090,2090,2090,0
20250321,172400,41518500,2090,2090,2090,2090,0
20250321,172300,41518500,2090,2090,2090,2090,0
20250321,172200,41518500,2090,2090,2090,2090,0
20250321,172100,41518500,2090,2090,2090,2090,0
20250321,172000,41518500,2090,2090,2090,2090,0
20250321,171900,41518500,2090,2090,2090,2090,0
20250321,171800,41518500,2090,2090,2090,2090,444
20250321,171700,41518500,2090,2090,2090,2090,0
20250321,171600,41518500,2090,2090,2090,2090,0
20250321,171500,41518500,2090,2090,2090,2090,0
20250321,171400,41518500,2090,2090,2090,2090,0
20250321,171300,41518500,2090,2090,2090,2090,0
20250321,171200,41518500,2090,2090,2090,2090,0
20250321,171100,41518500,2090,2090,2090,2090,0
20250321,171000,41518500,2090,2090,2090,2090,0
20250321,170900,41518500,2090,2090,2090,2090,0
20250321,170800,41518500,2090,2090,2090,2090,0
20250321,170700,41518500,2090,2090,2090,2090,0
20250321,170600,41518500,2090,2090,2090,2090,0
20250321,170500,41518500,2090,2090,2090,2090,0
20250321,170400,41518500,2090,2090,2090,2090,0
20250321,170300,41518500,2090,2090,2090,2090,0
20250321,170200,41518500,2090,2090,2090,2090,0
20250321,170100,41518500,2090,2090,2090,2090,0
20250321,170000,41518500,2090,2090,2090,2090,0
20250321,165900,41518500,2090,2090,2090,2090,0
20250321,165800,41518500,2090,2090,2090,2090,0
20250321,165700,41518500,2090,2090,2090,2090,0
20250321,165600,41518500,2090,2090,2090,2090,0
20250321,165500,41518500,2090,2090,2090,2090,0
20250321,165400,41518500,2090,2090,2090,2090,0
20250321,165300,41518500,2090,2090,2090,2090,0
20250321,165200,41518500,2090,2090,2090,2090,0
20250321,165100,41518500,2090,2090,2090,2090,0
20250321,165000,41518500,2090,2090,2090,2090,0
20250321,164900,41518500,2090,2090,2090,2090,0
20250321,164800,41518500,2090,2090,2090,2090,444
20250321,164700,41518500,2090,2090,2090,2090,0
20250321,164600,41518500,2090,2090,2090,2090,0
20250321,164500,41518500,2090,2090,2090,2090,0
20250321,164400,41518500,2090,2090,2090,2090,0
20250321,164300,41518500,2090,2090,2090,2090,0
20250321,164200,41518500,2090,2090,2090,2090,0
20250321,164100,41518500,2090,2090,2090,2090,0
20250321,164000,41518500,2090,2090,2090,2090,0
20250321,163900,41518500,2090,2090,2090,2090,0
20250321,163800,41518500,2090,2090,2090,2090,0
20250321,163700,41518500,2090,2090,2090,2090,0
20250321,163600,41518500,2090,2090,2090,2090,0
20250321,163500,41518500,2090,2090,2090,2090,0
20250321,163400,41518500,2090,2090,2090,2090,0
20250321,163300,41518500,2090,2090,2090,2090,0
20250321,163200,41518500,2090,2090,2090,2090,0
20250321,163100,41518500,2090,2090,2090,2090,0
20250321,163000,41518500,2090,2090,2090,2090,0
20250321,162900,41518500,2090,2090,2090,2090,0
20250321,162800,41518500,2090,2090,2090,2090,0
20250321,162700,41518500,2090,2090,2090,2090,0
20250321,162600,41518500,2090,2090,2090,2090,0
20250321,162500,41518500,2090,2090,2090,2090,0
20250321,162400,41518500,2090,2090,2090,2090,0
20250321,162300,41518500,2090,2090,2090,2090,0
20250321,162200,41518500,2090,2090,2090,2090,0
20250321,162100,41518500,2090,2090,2090,2090,0
20250321,162000,41518500,2090,2090,2090,2090,0
20250321,161900,41518500,2090,2090,2090,2090,0
20250321,161800,41518500,2090,2090,2090,2090,444
20250321,161700,41518500,2090,2090,2090,2090,0
20250321,161600,41518500,2090,2090,2090,2090,0
20250321,161500,41518500,2090,2090,2090,2090,0
20250321,161400,41518500,2090,2090,2090,2090,0
20250321,161300,41518500,2090,2090,2090,2090,0
20250321,161200,41518500,2090,2090,2090,2090,0
20250321,161100,41518500,2090,2090,2090,2090,0
20250321,161000,41518500,2090,2090,2090,2090,0
20250321,160900,41518500,2090,2090,2090,2090,0
20250321,160800,41518500,2090,2090,2090,2090,0
20250321,160700,41518500,2090,2090,2090,2090,0
20250321,160600,41518500,2090,2090,2090,2090,0
20250321,160500,41518500,2090,2090,2090,2090,0
20250321,160400,41518500,2090,2090,2090,2090,0
20250321,160300,41518500,2090,2090,2090,2090,0
20250321,160200,41518500,2090,2090,2090,2090,0
20250321,160100,41518500,2090,2090,2090,2090,0
20250321,160000,41518500,2090,2090,2090,2090,0
20250321,155900,41518500,2090,2090,2090,2090,0
20250321,155800,41518500,2090,2090,2090,2090,0
20250321,155700,41518500,2090,2090,2090,2090,0
20250321,155600,41518500,2090,2090,2090,2090,0
20250321,155500,41518500,2090,2090,2090,2090,0
20250321,155400,41518500,2090,2090,2090,2090,0
20250321,155300,41518500,2090,2090,2090,2090,0
20250321,155200,41518500,2090,2090,2090,2090,0
20250321,155100,41518500,2090,2090,2090,2090,0
20250321,155000,41518500,2090,2090,2090,2090,0
20250321,154900,41518500,2090,2090,2090,2090,0
20250321,154800,41518500,2090,2090,2090,2090,444
20250321,154700,41518500,2090,2090,2090,2090,0
20250321,154600,41518500,2090,2090,2090,2090,0
20250321,154500,41518500,2090,2090,2090,2090,0
20250321,154400,41518500,2090,2090,2090,2090,0
20250321,154300,41518500,2090,2090,2090,2090,0
20250321,154200,41518500,2090,2090,2090,2090,0
20250321,154100,41518500,2090,2090,2090,2090,0
20250321,154000,41518500,2090,2090,2090,2090,0
20250321,153900,41518500,2090,2090,2090,2090,0
20250321,153800,41518500,2090,2090,2090,2090,0
20250321,153700,41518500,2090,2090,2090,2090,0
20250321,153600,41518500,2090,2090,2090,2090,0
20250321,153500,41518500,2090,2090,2090,2090,0
20250321,153400,41518500,2090,2090,2090,2090,0
20250321,153300,41518500,2090,2090,2090,2090,0
20250321,153200,41518500,2090,2090,2090,2090,0
20250321,153100,41518500,2090,2090,2090,2090,0
20250321,153000,41518500,2090,2090,2090,2090,444
20250321,152900,40590540,2095,2095,2095,2095,0
20250321,152800,40590540,2095,2095,2095,2095,0
20250321,152700,40590540,2095,2095,2095,2095,0
20250321,152600,40590540,2095,2095,2095,2095,0
20250321,152500,40590540,2095,2095,2095,2095,0
20250321,152400,40590540,2095,2095,2095,2095,0
20250321,152300,40590540,2095,2095,2095,2095,0
20250321,152200,40590540,2095,2095,2095,2095,0
20250321,152100,40590540,2095,2095,2095,2095,0
20250321,152000,40590540,2095,2095,2095,2095,0
20250321,151900,40590540,2095,2095,2095,2095,56
20250321,151800,40473220,2095,2095,2095,2095,0
20250321,151700,40473220,2095,2095,2095,2095,0
20250321,151600,40473220,2095,2095,2095,2095,8
20250321,151500,40456460,2080,2080,2080,2080,0
20250321,151400,40456460,2080,2080,2080,2080,0
20250321,151300,40456460,2080,2080,2080,2080,0
20250321,151200,40456460,2080,2080,2080,2080,10
20250321,151100,40435660,2080,2085,2085,2080,50
20250321,151000,40331580,2085,2090,2090,2085,50
20250321,150900,40227200,2090,2090,2090,2090,0
20250321,150800,40227200,2090,2092,2092,2090,100
20250321,150700,40018180,2090,2090,2090,2090,50
20250321,150600,39913680,2095,2092,2095,2090,51
20250321,150500,39807007,2095,2095,2095,2095,0
20250321,150400,39807007,2095,2095,2095,2095,0
20250321,150300,39807007,2095,2095,2095,2095,8
20250321,150200,39790247,2095,2095,2095,2095,0
20250321,150100,39790247,2095,2095,2095,2095,0
20250321,150000,39790247,2095,2095,2095,2095,0
20250321,145900,39790247,2095,2095,2095,2095,0
20250321,145800,39790247,2095,2095,2095,2095,1
20250321,145700,39788152,2092,2092,2092,2092,0
20250321,145600,39788152,2092,2092,2092,2092,0
20250321,145500,39788152,2092,2092,2092,2092,0
20250321,145400,39788152,2092,2092,2092,2092,0
20250321,145300,39788152,2092,2090,2092,2090,50
20250321,145200,39683638,2087,2087,2087,2087,4
20250321,145100,39675290,2090,2090,2090,2090,0
20250321,145000,39675290,2090,2090,2090,2090,8
20250321,144900,39658570,2090,2090,2090,2090,0
20250321,144800,39658570,2090,2090,2090,2090,0
20250321,144700,39658570,2090,2090,2090,2090,1
20250321,144600,39656480,2085,2085,2085,2085,0
20250321,144500,39656480,2085,2085,2085,2085,0
20250321,144400,39656480,2085,2085,2085,2085,0
20250321,144300,39656480,2085,2085,2085,2085,0
20250321,144200,39656480,2085,2085,2085,2085,0
20250321,144100,39656480,2085,2085,2085,2085,1
20250321,144000,39654395,2085,2085,2085,2085,0
20250321,143900,39654395,2085,2085,2085,2085,1
20250321,143800,39652310,2090,2090,2090,2090,10
20250321,143700,39631410,2095,2095,2095,2095,0
20250321,143600,39631410,2095,2095,2095,2095,0
20250321,143500,39631410,2095,2095,2095,2095,0
20250321,143400,39631410,2095,2095,2095,2095,200
20250321,143300,39212410,2095,2095,2095,2095,0
20250321,143200,39212410,2095,2095,2095,2095,0
20250321,143100,39212410,2095,2095,2095,2095,0
20250321,143000,39212410,2095,2095,2095,2095,0
20250321,142900,39212410,2095,2095,2095,2095,0
20250321,142800,39212410,2095,2095,2095,2095,0
20250321,142700,39212410,2095,2095,2095,2095,0
20250321,142600,39212410,2095,2095,2095,2095,0
20250321,142500,39212410,2095,2095,2095,2095,0
20250321,142400,39212410,2095,2095,2095,2095,0
20250321,142300,39212410,2095,2095,2095,2095,0
20250321,142200,39212410,2095,2095,2095,2095,5
20250321,142100,39201935,2095,2095,2095,2095,0
20250321,142000,39201935,2095,2095,2095,2095,0
20250321,141900,39201935,2095,2095,2095,2095,0
20250321,141800,39201935,2095,2095,2095,2095,0
20250321,141700,39201935,2095,2095,2095,2095,0
20250321,141600,39201935,2095,2095,2095,2095,0
20250321,141500,39201935,2095,2095,2095,2095,0
20250321,141400,39201935,2095,2095,2095,2095,0
20250321,141300,39201935,2095,2095,2095,2095,0
20250321,141200,39201935,2095,2095,2095,2095,0
20250321,141100,39201935,2095,2095,2095,2095,0
20250321,141000,39201935,2095,2095,2095,2095,0
20250321,140900,39201935,2095,2095,2095,2095,0
20250321,140800,39201935,2095,2095,2095,2095,0
20250321,140700,39201935,2095,2095,2095,2095,0
20250321,140600,39201935,2095,2095,2095,2095,0
20250321,140500,39201935,2095,2095,2095,2095,0
20250321,140400,39201935,2095,2095,2095,2095,0
20250321,140300,39201935,2095,2095,2095,2095,0
20250321,140200,39201935,2095,2095,2095,2095,0
20250321,140100,39201935,2095,2095,2095,2095,0
20250321,140000,39201935,2095,2095,2095,2095,0
20250321,135900,39201935,2095,2095,2095,2095,0
20250321,135800,39201935,2095,2095,2095,2095,0
20250321,135700,39201935,2095,2095,2095,2095,0
20250321,135600,39201935,2095,2095,2095,2095,1
20250321,135500,39199840,2085,2085,2085,2085,0
20250321,135400,39199840,2085,2085,2085,2085,0
20250321,135300,39199840,2085,2085,2085,2085,0
20250321,135200,39199840,2085,2085,2085,2085,0
20250321,135100,39199840,2085,2085,2085,2085,0
20250321,135000,39199840,2085,2090,2090,2085,245
20250321,134900,38688815,2090,2090,2090,2090,0
20250321,134800,38688815,2090,2090,2090,2090,0
20250321,134700,38688815,2090,2090,2090,2090,0
20250321,134600,38688815,2090,2090,2090,2090,0
20250321,134500,38688815,2090,2090,2090,2090,0
20250321,134400,38688815,2090,2090,2090,2090,0
20250321,134300,38688815,2090,2090,2090,2090,0
20250321,134200,38688815,2090,2090,2090,2090,375
20250321,134100,37905065,2095,2095,2095,2095,0
20250321,134000,37905065,2095,2095,2095,2095,1
20250321,133900,37902970,2095,2095,2095,2095,0
20250321,133800,37902970,2095,2095,2095,2095,0
20250321,133700,37902970,2095,2095,2095,2095,0
20250321,133600,37902970,2095,2095,2095,2095,8
20250321,133500,37886210,2095,2095,2095,2095,0
20250321,133400,37886210,2095,2095,2095,2095,0
20250321,133300,37886210,2095,2095,2095,2095,0
20250321,133200,37886210,2095,2095,2095,2095,0
20250321,133100,37886210,2095,2095,2095,2095,0
20250321,133000,37886210,2095,2095,2095,2095,0
20250321,132900,37886210,2095,2095,2095,2095,0
20250321,132800,37886210,2095,2095,2095,2095,0
20250321,132700,37886210,2095,2095,2095,2095,0
20250321,132600,37886210,2095,2095,2095,2095,150
20250321,132500,37571960,2095,2095,2095,2095,0
20250321,132400,37571960,2095,2095,2095,2095,0
20250321,132300,37571960,2095,2095,2095,2095,0
20250321,132200,37571960,2095,2095,2095,2095,0
20250321,132100,37571960,2095,2095,2095,2095,0
20250321,132000,37571960,2095,2095,2095,2095,0
20250321,131900,37571960,2095,2095,2095,2095,0
20250321,131800,37571960,2095,2095,2095,2095,0
20250321,131700,37571960,2095,2095,2095,2095,0
20250321,131600,37571960,2095,2095,2095,2095,0
20250321,131500,37571960,2095,2095,2095,2095,0
20250321,131400,37571960,2095,2095,2095,2095,0
20250321,131300,37571960,2095,2095,2095,2095,0
20250321,131200,37571960,2095,2095,2095,2095,0
20250321,131100,37571960,2095,2095,2095,2095,0
20250321,131000,37571960,2095,2095,2095,2095,0
20250321,130900,37571960,2095,2095,2095,2095,0
20250321,130800,37571960,2095,2095,2095,2095,0
20250321,130700,37571960,2095,2095,2095,2095,0
20250321,130600,37571960,2095,2095,2095,2095,0
20250321,130500,37571960,2095,2095,2095,2095,0
20250321,130400,37571960,2095,2095,2095,2095,0
20250321,130300,37571960,2095,2095,2095,2095,0
20250321,130200,37571960,2095,2095,2095,2095,0
20250321,130100,37571960,2095,2095,2095,2095,0
20250321,130000,37571960,2095,2095,2095,2095,0
20250321,125900,37571960,2095,2095,2095,2095,0
20250321,125800,37571960,2095,2095,2095,2095,0
20250321,125700,37571960,2095,2095,2095,2095,0
20250321,125600,37571960,2095,2095,2095,2095,1
20250321,125500,37569865,2095,2095,2095,2095,0
20250321,125400,37569865,2095,2095,2095,2095,3
20250321,125300,37563580,2095,2095,2095,2095,5
20250321,125200,37553105,2095,2095,2095,2095,0
20250321,125100,37553105,2095,2095,2095,2095,0
20250321,125000,37553105,2095,2095,2095,2095,0
20250321,124900,37553105,2095,2095,2095,2095,0
20250321,124800,37553105,2095,2095,2095,2095,0
20250321,124700,37553105,2095,2095,2095,2095,0
20250321,124600,37553105,2095,2095,2095,2095,0
20250321,124500,37553105,2095,2095,2095,2095,0
20250321,124400,37553105,2095,2095,2095,2095,0
20250321,124300,37553105,2095,2095,2095,2095,4
20250321,124200,37544725,2095,2095,2095,2095,0
20250321,124100,37544725,2095,2095,2095,2095,0
20250321,124000,37544725,2095,2095,2095,2095,0
20250321,123900,37544725,2095,2095,2095,2095,8
20250321,123800,37527965,2090,2090,2090,2090,0
20250321,123700,37527965,2090,2090,2090,2090,0
20250321,123600,37527965,2090,2090,2090,2090,0
20250321,123500,37527965,2090,2090,2090,2090,0
20250321,123400,37527965,2090,2090,2090,2090,0
20250321,123300,37527965,2090,2090,2090,2090,0
20250321,123200,37527965,2090,2090,2090,2090,0
20250321,123100,37527965,2090,2090,2090,2090,0
20250321,123000,37527965,2090,2090,2090,2090,0
20250321,122900,37527965,2090,2090,2090,2090,0
20250321,122800,37527965,2090,2090,2090,2090,0
20250321,122700,37527965,2090,2090,2090,2090,0
20250321,122600,37527965,2090,2090,2090,2090,1000
20250321,122500,35437965,2090,2090,2090,2090,89
20250321,122400,35251955,2095,2095,2095,2095,0
20250321,122300,35251955,2095,2095,2095,2095,0
20250321,122200,35251955,2095,2095,2095,2095,0
20250321,122100,35251955,2095,2095,2095,2095,0
20250321,122000,35251955,2095,2095,2095,2095,0
20250321,121900,35251955,2095,2095,2095,2095,0
20250321,121800,35251955,2095,2095,2095,2095,0
20250321,121700,35251955,2095,2095,2095,2095,0
20250321,121600,35251955,2095,2095,2095,2095,0
20250321,121500,35251955,2095,2095,2095,2095,0
20250321,121400,35251955,2095,2095,2095,2095,0
20250321,121300,35251955,2095,2095,2095,2095,0
20250321,121200,35251955,2095,2095,2095,2095,0
20250321,121100,35251955,2095,2095,2095,2095,0
20250321,121000,35251955,2095,2095,2095,2095,0
20250321,120900,35251955,2095,2095,2095,2095,0
20250321,120800,35251955,2095,2095,2095,2095,0
20250321,120700,35251955,2095,2095,2095,2095,0
20250321,120600,35251955,2095,2095,2095,2095,0
20250321,120500,35251955,2095,2095,2095,2095,0
20250321,120400,35251955,2095,2095,2095,2095,0
20250321,120300,35251955,2095,2095,2095,2095,0
20250321,120200,35251955,2095,2095,2095,2095,0
20250321,120100,35251955,2095,2095,2095,2095,0
20250321,120000,35251955,2095,2095,2095,2095,0
20250321,115900,35251955,2095,2095,2095,2095,0
20250321,115800,35251955,2095,2095,2095,2095,0
20250321,115700,35251955,2095,2095,2095,2095,8
20250321,115600,35235195,2095,2095,2095,2095,0
20250321,115500,35235195,2095,2095,2095,2095,0
20250321,115400,35235195,2095,2095,2095,2095,2
20250321,115300,35231005,2095,2095,2095,2095,16
20250321,115200,35197485,2090,2090,2090,2090,889
20250321,115100,33339475,2090,2090,2090,2090,0
20250321,115000,33339475,2090,2090,2090,2090,0
20250321,114900,33339475,2090,2090,2090,2090,0
20250321,114800,33339475,2090,2090,2090,2090,0
20250321,114700,33339475,2090,2090,2090,2090,0
20250321,114600,33339475,2090,2090,2090,2090,100
20250321,114500,33130475,2090,2090,2090,2090,0
20250321,114400,33130475,2090,2090,2090,2090,0
20250321,114300,33130475,2090,2090,2090,2090,0
20250321,114200,33130475,2090,2090,2090,2090,0
20250321,114100,33130475,2090,2090,2090,2090,1
20250321,114000,33128385,2090,2090,2090,2090,0
20250321,113900,33128385,2090,2090,2090,2090,0
20250321,113800,33128385,2090,2090,2090,2090,15
20250321,113700,33097035,2090,2090,2090,2090,3
20250321,113600,33090765,2090,2090,2090,2090,2
20250321,113500,33086585,2085,2085,2085,2085,0
20250321,113400,33086585,2085,2085,2085,2085,0
20250321,113300,33086585,2085,2085,2085,2085,137
20250321,113200,32800940,2095,2095,2095,2095,0
20250321,113100,32800940,2095,2095,2095,2095,0
20250321,113000,32800940,2095,2095,2095,2095,0
20250321,112900,32800940,2095,2095,2095,2095,0
20250321,112800,32800940,2095,2095,2095,2095,0
20250321,112700,32800940,2095,2095,2095,2095,0
20250321,112600,32800940,2095,2095,2095,2095,0
20250321,112500,32800940,2095,2095,2095,2095,0
20250321,112400,32800940,2095,2095,2095,2095,0
20250321,112300,32800940,2095,2090,2095,2090,20
20250321,112200,32759075,2095,2095,2095,2095,0
20250321,112100,32759075,2095,2095,2095,2095,0
20250321,112000,32759075,2095,2095,2095,2095,0
20250321,111900,32759075,2095,2095,2095,2095,0
20250321,111800,32759075,2095,2095,2095,2095,17
20250321,111700,32723460,2095,2095,2095,2095,0
20250321,111600,32723460,2095,2095,2095,2095,1
20250321,111500,32721365,2095,2095,2095,2095,0
20250321,111400,32721365,2095,2095,2095,2095,0
20250321,111300,32721365,2095,2095,2095,2095,0
20250321,111200,32721365,2095,2095,2095,2095,2
20250321,111100,32717175,2090,2090,2090,2090,80
20250321,111000,32549975,2090,2090,2090,2090,10
20250321,110900,32529075,2080,2080,2080,2080,0
20250321,110800,32529075,2080,2080,2080,2080,0
20250321,110700,32529075,2080,2080,2080,2080,0
20250321,110600,32529075,2080,2080,2080,2080,715
20250321,110500,31041875,2085,2085,2085,2085,15
20250321,110400,31010600,2085,2085,2085,2085,0
20250321,110300,31010600,2085,2085,2085,2085,0
20250321,110200,31010600,2085,2085,2085,2085,0
20250321,110100,31010600,2085,2085,2085,2085,1
20250321,110000,31008515,2085,2085,2085,2085,0
20250321,105900,31008515,2085,2085,2085,2085,0
20250321,105800,31008515,2085,2080,2085,2080,12
20250321,105700,30983545,2085,2085,2085,2085,1
20250321,105600,30981460,2085,2085,2085,2085,0
20250321,105500,30981460,2085,2085,2085,2080,357
20250321,105400,30238870,2085,2085,2085,2085,0
20250321,105300,30238870,2085,2085,2085,2085,2
20250321,105200,30234700,2080,2080,2080,2080,0
20250321,105100,30234700,2080,2080,2080,2080,0
20250321,105000,30234700,2080,2080,2080,2080,0
20250321,104900,30234700,2080,2080,2080,2080,0
20250321,104800,30234700,2080,2090,2090,2080,231
20250321,104700,29752420,2090,2090,2090,2090,0
20250321,104600,29752420,2090,2090,2090,2090,0
20250321,104500,29752420,2090,2090,2090,2090,5
20250321,104400,29741970,2090,2090,2090,2090,0
20250321,104300,29741970,2090,2090,2090,2090,0
20250321,104200,29741970,2090,2090,2090,2090,0
20250321,104100,29741970,2090,2090,2090,2090,0
20250321,104000,29741970,2090,2090,2090,2090,0
20250321,103900,29741970,2090,2090,2090,2090,1
20250321,103800,29739880,2080,2080,2080,2080,321
20250321,103700,29072200,2090,2090,2090,2090,0
20250321,103600,29072200,2090,2080,2090,2080,187
20250321,103500,28683230,2080,2080,2080,2080,0
20250321,103400,28683230,2080,2080,2080,2080,0
20250321,103300,28683230,2080,2080,2080,2080,27
20250321,103200,28627070,2090,2090,2090,2090,0
20250321,103100,28627070,2090,2090,2090,2090,0
20250321,103000,28627070,2090,2090,2090,2090,0
20250321,102900,28627070,2090,2090,2090,2090,0
20250321,102800,28627070,2090,2090,2090,2090,10
20250321,102700,28606170,2090,2090,2090,2090,0
20250321,102600,28606170,2090,2090,2090,2090,0
20250321,102500,28606170,2090,2090,2090,2090,0
20250321,102400,28606170,2090,2090,2090,2090,0
20250321,102300,28606170,2090,2090,2090,2090,0
20250321,102200,28606170,2090,2090,2090,2090,10
20250321,102100,28585270,2090,2090,2090,2090,10
20250321,102000,28564370,2090,2090,2090,2090,30
20250321,101900,28501670,2090,2090,2090,2090,0
20250321,101800,28501670,2090,2090,2090,2090,0
20250321,101700,28501670,2090,2090,2090,2090,1
20250321,101600,28499580,2080,2080,2080,2080,0
20250321,101500,28499580,2080,2080,2080,2080,52
20250321,101400,28391420,2080,2080,2080,2080,0
20250321,101300,28391420,2080,2080,2080,2080,1
20250321,101200,28389340,2090,2090,2090,2090,0
20250321,101100,28389340,2090,2090,2090,2090,1
20250321,101000,28387250,2090,2090,2090,2090,1
20250321,100900,28385160,2080,2090,2090,2080,39
20250321,100800,28303820,2080,2090,2090,2080,3
20250321,100700,28297560,2080,2080,2080,2080,2
20250321,100600,28293400,2080,2080,2080,2080,0
20250321,100500,28293400,2080,2080,2080,2080,0
20250321,100400,28293400,2080,2090,2090,2080,1003
20250321,100300,26197160,2080,2080,2080,2080,1
20250321,100200,26195080,2090,2090,2090,2090,100
20250321,100100,25986080,2075,2075,2075,2075,154
20250321,100000,25666530,2075,2075,2075,2075,0
20250321,095900,25666530,2075,2080,2080,2075,1135
20250321,095800,23311400,2090,2080,2090,2080,3
20250321,095700,23305150,2090,2090,2090,2090,1
20250321,095600,23303060,2080,2080,2080,2080,7
20250321,095500,23288500,2080,2080,2080,2080,0
20250321,095400,23288500,2080,2080,2080,2080,0
20250321,095300,23288500,2080,2080,2080,2080,0
20250321,095200,23288500,2080,2075,2080,2075,40
20250321,095100,23205495,2080,2080,2080,2080,1
20250321,095000,23203415,2080,2080,2080,2080,1003
20250321,094900,21117175,2090,2090,2090,2090,0
20250321,094800,21117175,2090,2080,2090,2080,403
20250321,094700,20278925,2090,2090,2090,2090,0
20250321,094600,20278925,2090,2090,2090,2090,158
20250321,094500,19948705,2090,2090,2090,2090,21
20250321,094400,19904815,2075,2075,2075,2075,0
20250321,094300,19904815,2075,2075,2075,2075,0
20250321,094200,19904815,2075,2075,2075,2075,0
20250321,094100,19904815,2075,2075,2075,2075,0
20250321,094000,19904815,2075,2075,2075,2075,0
20250321,093900,19904815,2075,2080,2080,2075,100
20250321,093800,19697115,2075,2075,2075,2075,0
20250321,093700,19697115,2075,2075,2075,2075,0
20250321,093600,19697115,2075,2075,2075,2075,50
20250321,093500,19593365,2080,2090,2090,2080,4
20250321,093400,19585030,2090,2090,2090,2090,0
20250321,093300,19585030,2090,2090,2090,2090,0
20250321,093200,19585030,2090,2090,2090,2090,0
20250321,093100,19585030,2090,2090,2090,2090,0
20250321,093000,19585030,2090,2090,2090,2090,12
20250321,092900,19559950,2090,2090,2090,2090,2
20250321,092800,19555770,2070,2070,2070,2070,0
20250321,092700,19555770,2070,2070,2070,2070,500
20250321,092600,18520770,2070,2070,2070,2070,3
20250321,092500,18514560,2070,2070,2070,2070,0
20250321,092400,18514560,2070,2070,2070,2070,1
20250321,092300,18512490,2075,2090,2090,2075,51
20250321,092200,18406650,2075,2075,2075,2075,15
20250321,092100,18375525,2075,2075,2075,2075,0
20250321,092000,18375525,2075,2075,2075,2075,0
20250321,091900,18375525,2075,2075,2075,2075,62
20250321,091800,18246875,2075,2075,2075,2075,0
20250321,091700,18246875,2075,2075,2075,2075,0
20250321,091600,18246875,2075,2080,2080,2075,5806
20250321,091500,6170680,2100,2100,2100,2100,1
20250321,091400,6168580,2080,2100,2100,2080,123
20250321,091300,5912220,2095,2095,2095,2095,1
20250321,091200,5910125,2100,2100,2100,2100,0
20250321,091100,5910125,2100,2100,2100,2100,1
20250321,091000,5908025,2080,2085,2085,2080,2001
20250321,090900,1740660,2100,2100,2100,2100,0
20250321,090800,1740660,2100,2100,2100,2100,0
20250321,090700,1740660,2100,2100,2100,2100,1
20250321,090600,1738560,2090,2090,2090,2090,574
20250321,090500,538900,2100,2090,2100,2090,2
20250321,090400,534710,2100,2100,2100,2100,1
20250321,090300,532610,2090,2100,2100,2090,9
20250321,090200,513770,2100,2100,2100,2100,0
20250321,090100,513770,2100,2100,2100,2100,153
20250321,090000,192470,2090,2100,2100,2090,92
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 191800 41518500 2090 2090 2090 2090 444
3 20250321 191700 41518500 2090 2090 2090 2090 0
4 20250321 191600 41518500 2090 2090 2090 2090 0
5 20250321 191500 41518500 2090 2090 2090 2090 0
6 20250321 191400 41518500 2090 2090 2090 2090 0
7 20250321 191300 41518500 2090 2090 2090 2090 0
8 20250321 191200 41518500 2090 2090 2090 2090 0
9 20250321 191100 41518500 2090 2090 2090 2090 0
10 20250321 191000 41518500 2090 2090 2090 2090 0
11 20250321 190900 41518500 2090 2090 2090 2090 0
12 20250321 190800 41518500 2090 2090 2090 2090 0
13 20250321 190700 41518500 2090 2090 2090 2090 0
14 20250321 190600 41518500 2090 2090 2090 2090 0
15 20250321 190500 41518500 2090 2090 2090 2090 0
16 20250321 190400 41518500 2090 2090 2090 2090 0
17 20250321 190300 41518500 2090 2090 2090 2090 0
18 20250321 190200 41518500 2090 2090 2090 2090 0
19 20250321 190100 41518500 2090 2090 2090 2090 0
20 20250321 190000 41518500 2090 2090 2090 2090 0
21 20250321 185900 41518500 2090 2090 2090 2090 0
22 20250321 185800 41518500 2090 2090 2090 2090 0
23 20250321 185700 41518500 2090 2090 2090 2090 0
24 20250321 185600 41518500 2090 2090 2090 2090 0
25 20250321 185500 41518500 2090 2090 2090 2090 0
26 20250321 185400 41518500 2090 2090 2090 2090 0
27 20250321 185300 41518500 2090 2090 2090 2090 0
28 20250321 185200 41518500 2090 2090 2090 2090 0
29 20250321 185100 41518500 2090 2090 2090 2090 0
30 20250321 185000 41518500 2090 2090 2090 2090 0
31 20250321 184900 41518500 2090 2090 2090 2090 0
32 20250321 184800 41518500 2090 2090 2090 2090 444
33 20250321 184700 41518500 2090 2090 2090 2090 0
34 20250321 184600 41518500 2090 2090 2090 2090 0
35 20250321 184500 41518500 2090 2090 2090 2090 0
36 20250321 184400 41518500 2090 2090 2090 2090 0
37 20250321 184300 41518500 2090 2090 2090 2090 0
38 20250321 184200 41518500 2090 2090 2090 2090 0
39 20250321 184100 41518500 2090 2090 2090 2090 0
40 20250321 184000 41518500 2090 2090 2090 2090 0
41 20250321 183900 41518500 2090 2090 2090 2090 0
42 20250321 183800 41518500 2090 2090 2090 2090 0
43 20250321 183700 41518500 2090 2090 2090 2090 0
44 20250321 183600 41518500 2090 2090 2090 2090 0
45 20250321 183500 41518500 2090 2090 2090 2090 0
46 20250321 183400 41518500 2090 2090 2090 2090 0
47 20250321 183300 41518500 2090 2090 2090 2090 0
48 20250321 183200 41518500 2090 2090 2090 2090 0
49 20250321 183100 41518500 2090 2090 2090 2090 0
50 20250321 183000 41518500 2090 2090 2090 2090 0
51 20250321 182900 41518500 2090 2090 2090 2090 0
52 20250321 182800 41518500 2090 2090 2090 2090 0
53 20250321 182700 41518500 2090 2090 2090 2090 0
54 20250321 182600 41518500 2090 2090 2090 2090 0
55 20250321 182500 41518500 2090 2090 2090 2090 0
56 20250321 182400 41518500 2090 2090 2090 2090 0
57 20250321 182300 41518500 2090 2090 2090 2090 0
58 20250321 182200 41518500 2090 2090 2090 2090 0
59 20250321 182100 41518500 2090 2090 2090 2090 0
60 20250321 182000 41518500 2090 2090 2090 2090 0
61 20250321 181900 41518500 2090 2090 2090 2090 0
62 20250321 181800 41518500 2090 2090 2090 2090 444
63 20250321 181700 41518500 2090 2090 2090 2090 0
64 20250321 181600 41518500 2090 2090 2090 2090 0
65 20250321 181500 41518500 2090 2090 2090 2090 0
66 20250321 181400 41518500 2090 2090 2090 2090 0
67 20250321 181300 41518500 2090 2090 2090 2090 0
68 20250321 181200 41518500 2090 2090 2090 2090 0
69 20250321 181100 41518500 2090 2090 2090 2090 0
70 20250321 181000 41518500 2090 2090 2090 2090 0
71 20250321 180900 41518500 2090 2090 2090 2090 0
72 20250321 180800 41518500 2090 2090 2090 2090 0
73 20250321 180700 41518500 2090 2090 2090 2090 0
74 20250321 180600 41518500 2090 2090 2090 2090 0
75 20250321 180500 41518500 2090 2090 2090 2090 0
76 20250321 180400 41518500 2090 2090 2090 2090 0
77 20250321 180300 41518500 2090 2090 2090 2090 0
78 20250321 180200 41518500 2090 2090 2090 2090 0
79 20250321 180100 41518500 2090 2090 2090 2090 0
80 20250321 180000 41518500 2090 2090 2090 2090 0
81 20250321 175900 41518500 2090 2090 2090 2090 0
82 20250321 175800 41518500 2090 2090 2090 2090 0
83 20250321 175700 41518500 2090 2090 2090 2090 0
84 20250321 175600 41518500 2090 2090 2090 2090 0
85 20250321 175500 41518500 2090 2090 2090 2090 0
86 20250321 175400 41518500 2090 2090 2090 2090 0
87 20250321 175300 41518500 2090 2090 2090 2090 0
88 20250321 175200 41518500 2090 2090 2090 2090 0
89 20250321 175100 41518500 2090 2090 2090 2090 0
90 20250321 175000 41518500 2090 2090 2090 2090 0
91 20250321 174900 41518500 2090 2090 2090 2090 0
92 20250321 174800 41518500 2090 2090 2090 2090 444
93 20250321 174700 41518500 2090 2090 2090 2090 0
94 20250321 174600 41518500 2090 2090 2090 2090 0
95 20250321 174500 41518500 2090 2090 2090 2090 0
96 20250321 174400 41518500 2090 2090 2090 2090 0
97 20250321 174300 41518500 2090 2090 2090 2090 0
98 20250321 174200 41518500 2090 2090 2090 2090 0
99 20250321 174100 41518500 2090 2090 2090 2090 0
100 20250321 174000 41518500 2090 2090 2090 2090 0
101 20250321 173900 41518500 2090 2090 2090 2090 0
102 20250321 173800 41518500 2090 2090 2090 2090 0
103 20250321 173700 41518500 2090 2090 2090 2090 0
104 20250321 173600 41518500 2090 2090 2090 2090 0
105 20250321 173500 41518500 2090 2090 2090 2090 0
106 20250321 173400 41518500 2090 2090 2090 2090 0
107 20250321 173300 41518500 2090 2090 2090 2090 0
108 20250321 173200 41518500 2090 2090 2090 2090 0
109 20250321 173100 41518500 2090 2090 2090 2090 0
110 20250321 173000 41518500 2090 2090 2090 2090 0
111 20250321 172900 41518500 2090 2090 2090 2090 0
112 20250321 172800 41518500 2090 2090 2090 2090 0
113 20250321 172700 41518500 2090 2090 2090 2090 0
114 20250321 172600 41518500 2090 2090 2090 2090 0
115 20250321 172500 41518500 2090 2090 2090 2090 0
116 20250321 172400 41518500 2090 2090 2090 2090 0
117 20250321 172300 41518500 2090 2090 2090 2090 0
118 20250321 172200 41518500 2090 2090 2090 2090 0
119 20250321 172100 41518500 2090 2090 2090 2090 0
120 20250321 172000 41518500 2090 2090 2090 2090 0
121 20250321 171900 41518500 2090 2090 2090 2090 0
122 20250321 171800 41518500 2090 2090 2090 2090 444
123 20250321 171700 41518500 2090 2090 2090 2090 0
124 20250321 171600 41518500 2090 2090 2090 2090 0
125 20250321 171500 41518500 2090 2090 2090 2090 0
126 20250321 171400 41518500 2090 2090 2090 2090 0
127 20250321 171300 41518500 2090 2090 2090 2090 0
128 20250321 171200 41518500 2090 2090 2090 2090 0
129 20250321 171100 41518500 2090 2090 2090 2090 0
130 20250321 171000 41518500 2090 2090 2090 2090 0
131 20250321 170900 41518500 2090 2090 2090 2090 0
132 20250321 170800 41518500 2090 2090 2090 2090 0
133 20250321 170700 41518500 2090 2090 2090 2090 0
134 20250321 170600 41518500 2090 2090 2090 2090 0
135 20250321 170500 41518500 2090 2090 2090 2090 0
136 20250321 170400 41518500 2090 2090 2090 2090 0
137 20250321 170300 41518500 2090 2090 2090 2090 0
138 20250321 170200 41518500 2090 2090 2090 2090 0
139 20250321 170100 41518500 2090 2090 2090 2090 0
140 20250321 170000 41518500 2090 2090 2090 2090 0
141 20250321 165900 41518500 2090 2090 2090 2090 0
142 20250321 165800 41518500 2090 2090 2090 2090 0
143 20250321 165700 41518500 2090 2090 2090 2090 0
144 20250321 165600 41518500 2090 2090 2090 2090 0
145 20250321 165500 41518500 2090 2090 2090 2090 0
146 20250321 165400 41518500 2090 2090 2090 2090 0
147 20250321 165300 41518500 2090 2090 2090 2090 0
148 20250321 165200 41518500 2090 2090 2090 2090 0
149 20250321 165100 41518500 2090 2090 2090 2090 0
150 20250321 165000 41518500 2090 2090 2090 2090 0
151 20250321 164900 41518500 2090 2090 2090 2090 0
152 20250321 164800 41518500 2090 2090 2090 2090 444
153 20250321 164700 41518500 2090 2090 2090 2090 0
154 20250321 164600 41518500 2090 2090 2090 2090 0
155 20250321 164500 41518500 2090 2090 2090 2090 0
156 20250321 164400 41518500 2090 2090 2090 2090 0
157 20250321 164300 41518500 2090 2090 2090 2090 0
158 20250321 164200 41518500 2090 2090 2090 2090 0
159 20250321 164100 41518500 2090 2090 2090 2090 0
160 20250321 164000 41518500 2090 2090 2090 2090 0
161 20250321 163900 41518500 2090 2090 2090 2090 0
162 20250321 163800 41518500 2090 2090 2090 2090 0
163 20250321 163700 41518500 2090 2090 2090 2090 0
164 20250321 163600 41518500 2090 2090 2090 2090 0
165 20250321 163500 41518500 2090 2090 2090 2090 0
166 20250321 163400 41518500 2090 2090 2090 2090 0
167 20250321 163300 41518500 2090 2090 2090 2090 0
168 20250321 163200 41518500 2090 2090 2090 2090 0
169 20250321 163100 41518500 2090 2090 2090 2090 0
170 20250321 163000 41518500 2090 2090 2090 2090 0
171 20250321 162900 41518500 2090 2090 2090 2090 0
172 20250321 162800 41518500 2090 2090 2090 2090 0
173 20250321 162700 41518500 2090 2090 2090 2090 0
174 20250321 162600 41518500 2090 2090 2090 2090 0
175 20250321 162500 41518500 2090 2090 2090 2090 0
176 20250321 162400 41518500 2090 2090 2090 2090 0
177 20250321 162300 41518500 2090 2090 2090 2090 0
178 20250321 162200 41518500 2090 2090 2090 2090 0
179 20250321 162100 41518500 2090 2090 2090 2090 0
180 20250321 162000 41518500 2090 2090 2090 2090 0
181 20250321 161900 41518500 2090 2090 2090 2090 0
182 20250321 161800 41518500 2090 2090 2090 2090 444
183 20250321 161700 41518500 2090 2090 2090 2090 0
184 20250321 161600 41518500 2090 2090 2090 2090 0
185 20250321 161500 41518500 2090 2090 2090 2090 0
186 20250321 161400 41518500 2090 2090 2090 2090 0
187 20250321 161300 41518500 2090 2090 2090 2090 0
188 20250321 161200 41518500 2090 2090 2090 2090 0
189 20250321 161100 41518500 2090 2090 2090 2090 0
190 20250321 161000 41518500 2090 2090 2090 2090 0
191 20250321 160900 41518500 2090 2090 2090 2090 0
192 20250321 160800 41518500 2090 2090 2090 2090 0
193 20250321 160700 41518500 2090 2090 2090 2090 0
194 20250321 160600 41518500 2090 2090 2090 2090 0
195 20250321 160500 41518500 2090 2090 2090 2090 0
196 20250321 160400 41518500 2090 2090 2090 2090 0
197 20250321 160300 41518500 2090 2090 2090 2090 0
198 20250321 160200 41518500 2090 2090 2090 2090 0
199 20250321 160100 41518500 2090 2090 2090 2090 0
200 20250321 160000 41518500 2090 2090 2090 2090 0
201 20250321 155900 41518500 2090 2090 2090 2090 0
202 20250321 155800 41518500 2090 2090 2090 2090 0
203 20250321 155700 41518500 2090 2090 2090 2090 0
204 20250321 155600 41518500 2090 2090 2090 2090 0
205 20250321 155500 41518500 2090 2090 2090 2090 0
206 20250321 155400 41518500 2090 2090 2090 2090 0
207 20250321 155300 41518500 2090 2090 2090 2090 0
208 20250321 155200 41518500 2090 2090 2090 2090 0
209 20250321 155100 41518500 2090 2090 2090 2090 0
210 20250321 155000 41518500 2090 2090 2090 2090 0
211 20250321 154900 41518500 2090 2090 2090 2090 0
212 20250321 154800 41518500 2090 2090 2090 2090 444
213 20250321 154700 41518500 2090 2090 2090 2090 0
214 20250321 154600 41518500 2090 2090 2090 2090 0
215 20250321 154500 41518500 2090 2090 2090 2090 0
216 20250321 154400 41518500 2090 2090 2090 2090 0
217 20250321 154300 41518500 2090 2090 2090 2090 0
218 20250321 154200 41518500 2090 2090 2090 2090 0
219 20250321 154100 41518500 2090 2090 2090 2090 0
220 20250321 154000 41518500 2090 2090 2090 2090 0
221 20250321 153900 41518500 2090 2090 2090 2090 0
222 20250321 153800 41518500 2090 2090 2090 2090 0
223 20250321 153700 41518500 2090 2090 2090 2090 0
224 20250321 153600 41518500 2090 2090 2090 2090 0
225 20250321 153500 41518500 2090 2090 2090 2090 0
226 20250321 153400 41518500 2090 2090 2090 2090 0
227 20250321 153300 41518500 2090 2090 2090 2090 0
228 20250321 153200 41518500 2090 2090 2090 2090 0
229 20250321 153100 41518500 2090 2090 2090 2090 0
230 20250321 153000 41518500 2090 2090 2090 2090 444
231 20250321 152900 40590540 2095 2095 2095 2095 0
232 20250321 152800 40590540 2095 2095 2095 2095 0
233 20250321 152700 40590540 2095 2095 2095 2095 0
234 20250321 152600 40590540 2095 2095 2095 2095 0
235 20250321 152500 40590540 2095 2095 2095 2095 0
236 20250321 152400 40590540 2095 2095 2095 2095 0
237 20250321 152300 40590540 2095 2095 2095 2095 0
238 20250321 152200 40590540 2095 2095 2095 2095 0
239 20250321 152100 40590540 2095 2095 2095 2095 0
240 20250321 152000 40590540 2095 2095 2095 2095 0
241 20250321 151900 40590540 2095 2095 2095 2095 56
242 20250321 151800 40473220 2095 2095 2095 2095 0
243 20250321 151700 40473220 2095 2095 2095 2095 0
244 20250321 151600 40473220 2095 2095 2095 2095 8
245 20250321 151500 40456460 2080 2080 2080 2080 0
246 20250321 151400 40456460 2080 2080 2080 2080 0
247 20250321 151300 40456460 2080 2080 2080 2080 0
248 20250321 151200 40456460 2080 2080 2080 2080 10
249 20250321 151100 40435660 2080 2085 2085 2080 50
250 20250321 151000 40331580 2085 2090 2090 2085 50
251 20250321 150900 40227200 2090 2090 2090 2090 0
252 20250321 150800 40227200 2090 2092 2092 2090 100
253 20250321 150700 40018180 2090 2090 2090 2090 50
254 20250321 150600 39913680 2095 2092 2095 2090 51
255 20250321 150500 39807007 2095 2095 2095 2095 0
256 20250321 150400 39807007 2095 2095 2095 2095 0
257 20250321 150300 39807007 2095 2095 2095 2095 8
258 20250321 150200 39790247 2095 2095 2095 2095 0
259 20250321 150100 39790247 2095 2095 2095 2095 0
260 20250321 150000 39790247 2095 2095 2095 2095 0
261 20250321 145900 39790247 2095 2095 2095 2095 0
262 20250321 145800 39790247 2095 2095 2095 2095 1
263 20250321 145700 39788152 2092 2092 2092 2092 0
264 20250321 145600 39788152 2092 2092 2092 2092 0
265 20250321 145500 39788152 2092 2092 2092 2092 0
266 20250321 145400 39788152 2092 2092 2092 2092 0
267 20250321 145300 39788152 2092 2090 2092 2090 50
268 20250321 145200 39683638 2087 2087 2087 2087 4
269 20250321 145100 39675290 2090 2090 2090 2090 0
270 20250321 145000 39675290 2090 2090 2090 2090 8
271 20250321 144900 39658570 2090 2090 2090 2090 0
272 20250321 144800 39658570 2090 2090 2090 2090 0
273 20250321 144700 39658570 2090 2090 2090 2090 1
274 20250321 144600 39656480 2085 2085 2085 2085 0
275 20250321 144500 39656480 2085 2085 2085 2085 0
276 20250321 144400 39656480 2085 2085 2085 2085 0
277 20250321 144300 39656480 2085 2085 2085 2085 0
278 20250321 144200 39656480 2085 2085 2085 2085 0
279 20250321 144100 39656480 2085 2085 2085 2085 1
280 20250321 144000 39654395 2085 2085 2085 2085 0
281 20250321 143900 39654395 2085 2085 2085 2085 1
282 20250321 143800 39652310 2090 2090 2090 2090 10
283 20250321 143700 39631410 2095 2095 2095 2095 0
284 20250321 143600 39631410 2095 2095 2095 2095 0
285 20250321 143500 39631410 2095 2095 2095 2095 0
286 20250321 143400 39631410 2095 2095 2095 2095 200
287 20250321 143300 39212410 2095 2095 2095 2095 0
288 20250321 143200 39212410 2095 2095 2095 2095 0
289 20250321 143100 39212410 2095 2095 2095 2095 0
290 20250321 143000 39212410 2095 2095 2095 2095 0
291 20250321 142900 39212410 2095 2095 2095 2095 0
292 20250321 142800 39212410 2095 2095 2095 2095 0
293 20250321 142700 39212410 2095 2095 2095 2095 0
294 20250321 142600 39212410 2095 2095 2095 2095 0
295 20250321 142500 39212410 2095 2095 2095 2095 0
296 20250321 142400 39212410 2095 2095 2095 2095 0
297 20250321 142300 39212410 2095 2095 2095 2095 0
298 20250321 142200 39212410 2095 2095 2095 2095 5
299 20250321 142100 39201935 2095 2095 2095 2095 0
300 20250321 142000 39201935 2095 2095 2095 2095 0
301 20250321 141900 39201935 2095 2095 2095 2095 0
302 20250321 141800 39201935 2095 2095 2095 2095 0
303 20250321 141700 39201935 2095 2095 2095 2095 0
304 20250321 141600 39201935 2095 2095 2095 2095 0
305 20250321 141500 39201935 2095 2095 2095 2095 0
306 20250321 141400 39201935 2095 2095 2095 2095 0
307 20250321 141300 39201935 2095 2095 2095 2095 0
308 20250321 141200 39201935 2095 2095 2095 2095 0
309 20250321 141100 39201935 2095 2095 2095 2095 0
310 20250321 141000 39201935 2095 2095 2095 2095 0
311 20250321 140900 39201935 2095 2095 2095 2095 0
312 20250321 140800 39201935 2095 2095 2095 2095 0
313 20250321 140700 39201935 2095 2095 2095 2095 0
314 20250321 140600 39201935 2095 2095 2095 2095 0
315 20250321 140500 39201935 2095 2095 2095 2095 0
316 20250321 140400 39201935 2095 2095 2095 2095 0
317 20250321 140300 39201935 2095 2095 2095 2095 0
318 20250321 140200 39201935 2095 2095 2095 2095 0
319 20250321 140100 39201935 2095 2095 2095 2095 0
320 20250321 140000 39201935 2095 2095 2095 2095 0
321 20250321 135900 39201935 2095 2095 2095 2095 0
322 20250321 135800 39201935 2095 2095 2095 2095 0
323 20250321 135700 39201935 2095 2095 2095 2095 0
324 20250321 135600 39201935 2095 2095 2095 2095 1
325 20250321 135500 39199840 2085 2085 2085 2085 0
326 20250321 135400 39199840 2085 2085 2085 2085 0
327 20250321 135300 39199840 2085 2085 2085 2085 0
328 20250321 135200 39199840 2085 2085 2085 2085 0
329 20250321 135100 39199840 2085 2085 2085 2085 0
330 20250321 135000 39199840 2085 2090 2090 2085 245
331 20250321 134900 38688815 2090 2090 2090 2090 0
332 20250321 134800 38688815 2090 2090 2090 2090 0
333 20250321 134700 38688815 2090 2090 2090 2090 0
334 20250321 134600 38688815 2090 2090 2090 2090 0
335 20250321 134500 38688815 2090 2090 2090 2090 0
336 20250321 134400 38688815 2090 2090 2090 2090 0
337 20250321 134300 38688815 2090 2090 2090 2090 0
338 20250321 134200 38688815 2090 2090 2090 2090 375
339 20250321 134100 37905065 2095 2095 2095 2095 0
340 20250321 134000 37905065 2095 2095 2095 2095 1
341 20250321 133900 37902970 2095 2095 2095 2095 0
342 20250321 133800 37902970 2095 2095 2095 2095 0
343 20250321 133700 37902970 2095 2095 2095 2095 0
344 20250321 133600 37902970 2095 2095 2095 2095 8
345 20250321 133500 37886210 2095 2095 2095 2095 0
346 20250321 133400 37886210 2095 2095 2095 2095 0
347 20250321 133300 37886210 2095 2095 2095 2095 0
348 20250321 133200 37886210 2095 2095 2095 2095 0
349 20250321 133100 37886210 2095 2095 2095 2095 0
350 20250321 133000 37886210 2095 2095 2095 2095 0
351 20250321 132900 37886210 2095 2095 2095 2095 0
352 20250321 132800 37886210 2095 2095 2095 2095 0
353 20250321 132700 37886210 2095 2095 2095 2095 0
354 20250321 132600 37886210 2095 2095 2095 2095 150
355 20250321 132500 37571960 2095 2095 2095 2095 0
356 20250321 132400 37571960 2095 2095 2095 2095 0
357 20250321 132300 37571960 2095 2095 2095 2095 0
358 20250321 132200 37571960 2095 2095 2095 2095 0
359 20250321 132100 37571960 2095 2095 2095 2095 0
360 20250321 132000 37571960 2095 2095 2095 2095 0
361 20250321 131900 37571960 2095 2095 2095 2095 0
362 20250321 131800 37571960 2095 2095 2095 2095 0
363 20250321 131700 37571960 2095 2095 2095 2095 0
364 20250321 131600 37571960 2095 2095 2095 2095 0
365 20250321 131500 37571960 2095 2095 2095 2095 0
366 20250321 131400 37571960 2095 2095 2095 2095 0
367 20250321 131300 37571960 2095 2095 2095 2095 0
368 20250321 131200 37571960 2095 2095 2095 2095 0
369 20250321 131100 37571960 2095 2095 2095 2095 0
370 20250321 131000 37571960 2095 2095 2095 2095 0
371 20250321 130900 37571960 2095 2095 2095 2095 0
372 20250321 130800 37571960 2095 2095 2095 2095 0
373 20250321 130700 37571960 2095 2095 2095 2095 0
374 20250321 130600 37571960 2095 2095 2095 2095 0
375 20250321 130500 37571960 2095 2095 2095 2095 0
376 20250321 130400 37571960 2095 2095 2095 2095 0
377 20250321 130300 37571960 2095 2095 2095 2095 0
378 20250321 130200 37571960 2095 2095 2095 2095 0
379 20250321 130100 37571960 2095 2095 2095 2095 0
380 20250321 130000 37571960 2095 2095 2095 2095 0
381 20250321 125900 37571960 2095 2095 2095 2095 0
382 20250321 125800 37571960 2095 2095 2095 2095 0
383 20250321 125700 37571960 2095 2095 2095 2095 0
384 20250321 125600 37571960 2095 2095 2095 2095 1
385 20250321 125500 37569865 2095 2095 2095 2095 0
386 20250321 125400 37569865 2095 2095 2095 2095 3
387 20250321 125300 37563580 2095 2095 2095 2095 5
388 20250321 125200 37553105 2095 2095 2095 2095 0
389 20250321 125100 37553105 2095 2095 2095 2095 0
390 20250321 125000 37553105 2095 2095 2095 2095 0
391 20250321 124900 37553105 2095 2095 2095 2095 0
392 20250321 124800 37553105 2095 2095 2095 2095 0
393 20250321 124700 37553105 2095 2095 2095 2095 0
394 20250321 124600 37553105 2095 2095 2095 2095 0
395 20250321 124500 37553105 2095 2095 2095 2095 0
396 20250321 124400 37553105 2095 2095 2095 2095 0
397 20250321 124300 37553105 2095 2095 2095 2095 4
398 20250321 124200 37544725 2095 2095 2095 2095 0
399 20250321 124100 37544725 2095 2095 2095 2095 0
400 20250321 124000 37544725 2095 2095 2095 2095 0
401 20250321 123900 37544725 2095 2095 2095 2095 8
402 20250321 123800 37527965 2090 2090 2090 2090 0
403 20250321 123700 37527965 2090 2090 2090 2090 0
404 20250321 123600 37527965 2090 2090 2090 2090 0
405 20250321 123500 37527965 2090 2090 2090 2090 0
406 20250321 123400 37527965 2090 2090 2090 2090 0
407 20250321 123300 37527965 2090 2090 2090 2090 0
408 20250321 123200 37527965 2090 2090 2090 2090 0
409 20250321 123100 37527965 2090 2090 2090 2090 0
410 20250321 123000 37527965 2090 2090 2090 2090 0
411 20250321 122900 37527965 2090 2090 2090 2090 0
412 20250321 122800 37527965 2090 2090 2090 2090 0
413 20250321 122700 37527965 2090 2090 2090 2090 0
414 20250321 122600 37527965 2090 2090 2090 2090 1000
415 20250321 122500 35437965 2090 2090 2090 2090 89
416 20250321 122400 35251955 2095 2095 2095 2095 0
417 20250321 122300 35251955 2095 2095 2095 2095 0
418 20250321 122200 35251955 2095 2095 2095 2095 0
419 20250321 122100 35251955 2095 2095 2095 2095 0
420 20250321 122000 35251955 2095 2095 2095 2095 0
421 20250321 121900 35251955 2095 2095 2095 2095 0
422 20250321 121800 35251955 2095 2095 2095 2095 0
423 20250321 121700 35251955 2095 2095 2095 2095 0
424 20250321 121600 35251955 2095 2095 2095 2095 0
425 20250321 121500 35251955 2095 2095 2095 2095 0
426 20250321 121400 35251955 2095 2095 2095 2095 0
427 20250321 121300 35251955 2095 2095 2095 2095 0
428 20250321 121200 35251955 2095 2095 2095 2095 0
429 20250321 121100 35251955 2095 2095 2095 2095 0
430 20250321 121000 35251955 2095 2095 2095 2095 0
431 20250321 120900 35251955 2095 2095 2095 2095 0
432 20250321 120800 35251955 2095 2095 2095 2095 0
433 20250321 120700 35251955 2095 2095 2095 2095 0
434 20250321 120600 35251955 2095 2095 2095 2095 0
435 20250321 120500 35251955 2095 2095 2095 2095 0
436 20250321 120400 35251955 2095 2095 2095 2095 0
437 20250321 120300 35251955 2095 2095 2095 2095 0
438 20250321 120200 35251955 2095 2095 2095 2095 0
439 20250321 120100 35251955 2095 2095 2095 2095 0
440 20250321 120000 35251955 2095 2095 2095 2095 0
441 20250321 115900 35251955 2095 2095 2095 2095 0
442 20250321 115800 35251955 2095 2095 2095 2095 0
443 20250321 115700 35251955 2095 2095 2095 2095 8
444 20250321 115600 35235195 2095 2095 2095 2095 0
445 20250321 115500 35235195 2095 2095 2095 2095 0
446 20250321 115400 35235195 2095 2095 2095 2095 2
447 20250321 115300 35231005 2095 2095 2095 2095 16
448 20250321 115200 35197485 2090 2090 2090 2090 889
449 20250321 115100 33339475 2090 2090 2090 2090 0
450 20250321 115000 33339475 2090 2090 2090 2090 0
451 20250321 114900 33339475 2090 2090 2090 2090 0
452 20250321 114800 33339475 2090 2090 2090 2090 0
453 20250321 114700 33339475 2090 2090 2090 2090 0
454 20250321 114600 33339475 2090 2090 2090 2090 100
455 20250321 114500 33130475 2090 2090 2090 2090 0
456 20250321 114400 33130475 2090 2090 2090 2090 0
457 20250321 114300 33130475 2090 2090 2090 2090 0
458 20250321 114200 33130475 2090 2090 2090 2090 0
459 20250321 114100 33130475 2090 2090 2090 2090 1
460 20250321 114000 33128385 2090 2090 2090 2090 0
461 20250321 113900 33128385 2090 2090 2090 2090 0
462 20250321 113800 33128385 2090 2090 2090 2090 15
463 20250321 113700 33097035 2090 2090 2090 2090 3
464 20250321 113600 33090765 2090 2090 2090 2090 2
465 20250321 113500 33086585 2085 2085 2085 2085 0
466 20250321 113400 33086585 2085 2085 2085 2085 0
467 20250321 113300 33086585 2085 2085 2085 2085 137
468 20250321 113200 32800940 2095 2095 2095 2095 0
469 20250321 113100 32800940 2095 2095 2095 2095 0
470 20250321 113000 32800940 2095 2095 2095 2095 0
471 20250321 112900 32800940 2095 2095 2095 2095 0
472 20250321 112800 32800940 2095 2095 2095 2095 0
473 20250321 112700 32800940 2095 2095 2095 2095 0
474 20250321 112600 32800940 2095 2095 2095 2095 0
475 20250321 112500 32800940 2095 2095 2095 2095 0
476 20250321 112400 32800940 2095 2095 2095 2095 0
477 20250321 112300 32800940 2095 2090 2095 2090 20
478 20250321 112200 32759075 2095 2095 2095 2095 0
479 20250321 112100 32759075 2095 2095 2095 2095 0
480 20250321 112000 32759075 2095 2095 2095 2095 0
481 20250321 111900 32759075 2095 2095 2095 2095 0
482 20250321 111800 32759075 2095 2095 2095 2095 17
483 20250321 111700 32723460 2095 2095 2095 2095 0
484 20250321 111600 32723460 2095 2095 2095 2095 1
485 20250321 111500 32721365 2095 2095 2095 2095 0
486 20250321 111400 32721365 2095 2095 2095 2095 0
487 20250321 111300 32721365 2095 2095 2095 2095 0
488 20250321 111200 32721365 2095 2095 2095 2095 2
489 20250321 111100 32717175 2090 2090 2090 2090 80
490 20250321 111000 32549975 2090 2090 2090 2090 10
491 20250321 110900 32529075 2080 2080 2080 2080 0
492 20250321 110800 32529075 2080 2080 2080 2080 0
493 20250321 110700 32529075 2080 2080 2080 2080 0
494 20250321 110600 32529075 2080 2080 2080 2080 715
495 20250321 110500 31041875 2085 2085 2085 2085 15
496 20250321 110400 31010600 2085 2085 2085 2085 0
497 20250321 110300 31010600 2085 2085 2085 2085 0
498 20250321 110200 31010600 2085 2085 2085 2085 0
499 20250321 110100 31010600 2085 2085 2085 2085 1
500 20250321 110000 31008515 2085 2085 2085 2085 0
501 20250321 105900 31008515 2085 2085 2085 2085 0
502 20250321 105800 31008515 2085 2080 2085 2080 12
503 20250321 105700 30983545 2085 2085 2085 2085 1
504 20250321 105600 30981460 2085 2085 2085 2085 0
505 20250321 105500 30981460 2085 2085 2085 2080 357
506 20250321 105400 30238870 2085 2085 2085 2085 0
507 20250321 105300 30238870 2085 2085 2085 2085 2
508 20250321 105200 30234700 2080 2080 2080 2080 0
509 20250321 105100 30234700 2080 2080 2080 2080 0
510 20250321 105000 30234700 2080 2080 2080 2080 0
511 20250321 104900 30234700 2080 2080 2080 2080 0
512 20250321 104800 30234700 2080 2090 2090 2080 231
513 20250321 104700 29752420 2090 2090 2090 2090 0
514 20250321 104600 29752420 2090 2090 2090 2090 0
515 20250321 104500 29752420 2090 2090 2090 2090 5
516 20250321 104400 29741970 2090 2090 2090 2090 0
517 20250321 104300 29741970 2090 2090 2090 2090 0
518 20250321 104200 29741970 2090 2090 2090 2090 0
519 20250321 104100 29741970 2090 2090 2090 2090 0
520 20250321 104000 29741970 2090 2090 2090 2090 0
521 20250321 103900 29741970 2090 2090 2090 2090 1
522 20250321 103800 29739880 2080 2080 2080 2080 321
523 20250321 103700 29072200 2090 2090 2090 2090 0
524 20250321 103600 29072200 2090 2080 2090 2080 187
525 20250321 103500 28683230 2080 2080 2080 2080 0
526 20250321 103400 28683230 2080 2080 2080 2080 0
527 20250321 103300 28683230 2080 2080 2080 2080 27
528 20250321 103200 28627070 2090 2090 2090 2090 0
529 20250321 103100 28627070 2090 2090 2090 2090 0
530 20250321 103000 28627070 2090 2090 2090 2090 0
531 20250321 102900 28627070 2090 2090 2090 2090 0
532 20250321 102800 28627070 2090 2090 2090 2090 10
533 20250321 102700 28606170 2090 2090 2090 2090 0
534 20250321 102600 28606170 2090 2090 2090 2090 0
535 20250321 102500 28606170 2090 2090 2090 2090 0
536 20250321 102400 28606170 2090 2090 2090 2090 0
537 20250321 102300 28606170 2090 2090 2090 2090 0
538 20250321 102200 28606170 2090 2090 2090 2090 10
539 20250321 102100 28585270 2090 2090 2090 2090 10
540 20250321 102000 28564370 2090 2090 2090 2090 30
541 20250321 101900 28501670 2090 2090 2090 2090 0
542 20250321 101800 28501670 2090 2090 2090 2090 0
543 20250321 101700 28501670 2090 2090 2090 2090 1
544 20250321 101600 28499580 2080 2080 2080 2080 0
545 20250321 101500 28499580 2080 2080 2080 2080 52
546 20250321 101400 28391420 2080 2080 2080 2080 0
547 20250321 101300 28391420 2080 2080 2080 2080 1
548 20250321 101200 28389340 2090 2090 2090 2090 0
549 20250321 101100 28389340 2090 2090 2090 2090 1
550 20250321 101000 28387250 2090 2090 2090 2090 1
551 20250321 100900 28385160 2080 2090 2090 2080 39
552 20250321 100800 28303820 2080 2090 2090 2080 3
553 20250321 100700 28297560 2080 2080 2080 2080 2
554 20250321 100600 28293400 2080 2080 2080 2080 0
555 20250321 100500 28293400 2080 2080 2080 2080 0
556 20250321 100400 28293400 2080 2090 2090 2080 1003
557 20250321 100300 26197160 2080 2080 2080 2080 1
558 20250321 100200 26195080 2090 2090 2090 2090 100
559 20250321 100100 25986080 2075 2075 2075 2075 154
560 20250321 100000 25666530 2075 2075 2075 2075 0
561 20250321 095900 25666530 2075 2080 2080 2075 1135
562 20250321 095800 23311400 2090 2080 2090 2080 3
563 20250321 095700 23305150 2090 2090 2090 2090 1
564 20250321 095600 23303060 2080 2080 2080 2080 7
565 20250321 095500 23288500 2080 2080 2080 2080 0
566 20250321 095400 23288500 2080 2080 2080 2080 0
567 20250321 095300 23288500 2080 2080 2080 2080 0
568 20250321 095200 23288500 2080 2075 2080 2075 40
569 20250321 095100 23205495 2080 2080 2080 2080 1
570 20250321 095000 23203415 2080 2080 2080 2080 1003
571 20250321 094900 21117175 2090 2090 2090 2090 0
572 20250321 094800 21117175 2090 2080 2090 2080 403
573 20250321 094700 20278925 2090 2090 2090 2090 0
574 20250321 094600 20278925 2090 2090 2090 2090 158
575 20250321 094500 19948705 2090 2090 2090 2090 21
576 20250321 094400 19904815 2075 2075 2075 2075 0
577 20250321 094300 19904815 2075 2075 2075 2075 0
578 20250321 094200 19904815 2075 2075 2075 2075 0
579 20250321 094100 19904815 2075 2075 2075 2075 0
580 20250321 094000 19904815 2075 2075 2075 2075 0
581 20250321 093900 19904815 2075 2080 2080 2075 100
582 20250321 093800 19697115 2075 2075 2075 2075 0
583 20250321 093700 19697115 2075 2075 2075 2075 0
584 20250321 093600 19697115 2075 2075 2075 2075 50
585 20250321 093500 19593365 2080 2090 2090 2080 4
586 20250321 093400 19585030 2090 2090 2090 2090 0
587 20250321 093300 19585030 2090 2090 2090 2090 0
588 20250321 093200 19585030 2090 2090 2090 2090 0
589 20250321 093100 19585030 2090 2090 2090 2090 0
590 20250321 093000 19585030 2090 2090 2090 2090 12
591 20250321 092900 19559950 2090 2090 2090 2090 2
592 20250321 092800 19555770 2070 2070 2070 2070 0
593 20250321 092700 19555770 2070 2070 2070 2070 500
594 20250321 092600 18520770 2070 2070 2070 2070 3
595 20250321 092500 18514560 2070 2070 2070 2070 0
596 20250321 092400 18514560 2070 2070 2070 2070 1
597 20250321 092300 18512490 2075 2090 2090 2075 51
598 20250321 092200 18406650 2075 2075 2075 2075 15
599 20250321 092100 18375525 2075 2075 2075 2075 0
600 20250321 092000 18375525 2075 2075 2075 2075 0
601 20250321 091900 18375525 2075 2075 2075 2075 62
602 20250321 091800 18246875 2075 2075 2075 2075 0
603 20250321 091700 18246875 2075 2075 2075 2075 0
604 20250321 091600 18246875 2075 2080 2080 2075 5806
605 20250321 091500 6170680 2100 2100 2100 2100 1
606 20250321 091400 6168580 2080 2100 2100 2080 123
607 20250321 091300 5912220 2095 2095 2095 2095 1
608 20250321 091200 5910125 2100 2100 2100 2100 0
609 20250321 091100 5910125 2100 2100 2100 2100 1
610 20250321 091000 5908025 2080 2085 2085 2080 2001
611 20250321 090900 1740660 2100 2100 2100 2100 0
612 20250321 090800 1740660 2100 2100 2100 2100 0
613 20250321 090700 1740660 2100 2100 2100 2100 1
614 20250321 090600 1738560 2090 2090 2090 2090 574
615 20250321 090500 538900 2100 2090 2100 2090 2
616 20250321 090400 534710 2100 2100 2100 2100 1
617 20250321 090300 532610 2090 2100 2100 2090 9
618 20250321 090200 513770 2100 2100 2100 2100 0
619 20250321 090100 513770 2100 2100 2100 2100 153
620 20250321 090000 192470 2090 2100 2100 2090 92

1
033290/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250319,286238,56156301,608255750,119332139625,0.51
20250318,291697,56156301,619856125,119332139625,0.52
20250317,291697,56156301,619856125,119332139625,0.52
20250314,298280,56156301,636827800,119893702635,0.53
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250319 286238 56156301 608255750 119332139625 0.51
3 20250318 291697 56156301 619856125 119332139625 0.52
4 20250317 291697 56156301 619856125 119332139625 0.52
5 20250314 298280 56156301 636827800 119893702635 0.53