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

597
010040/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,185500,45567875,2175,2175,2175,2175,1807
20250321,185400,45567875,2175,2175,2175,2175,0
20250321,185300,45567875,2175,2175,2175,2175,0
20250321,185200,45567875,2175,2175,2175,2175,0
20250321,185100,45567875,2175,2175,2175,2175,0
20250321,185000,45567875,2175,2175,2175,2175,0
20250321,184900,45567875,2175,2175,2175,2175,0
20250321,184800,45567875,2175,2175,2175,2175,0
20250321,184700,45567875,2175,2175,2175,2175,0
20250321,184600,45567875,2175,2175,2175,2175,0
20250321,184500,45567875,2175,2175,2175,2175,0
20250321,184400,45567875,2175,2175,2175,2175,0
20250321,184300,45567875,2175,2175,2175,2175,0
20250321,184200,45567875,2175,2175,2175,2175,0
20250321,184100,45567875,2175,2175,2175,2175,0
20250321,184000,45567875,2175,2175,2175,2175,0
20250321,183900,45567875,2175,2175,2175,2175,0
20250321,183800,45567875,2175,2175,2175,2175,0
20250321,183700,45567875,2175,2175,2175,2175,0
20250321,183600,45567875,2175,2175,2175,2175,0
20250321,183500,45567875,2175,2175,2175,2175,0
20250321,183400,45567875,2175,2175,2175,2175,0
20250321,183300,45567875,2175,2175,2175,2175,0
20250321,183200,45567875,2175,2175,2175,2175,0
20250321,183100,45567875,2175,2175,2175,2175,0
20250321,183000,45567875,2175,2175,2175,2175,0
20250321,182900,45567875,2175,2175,2175,2175,0
20250321,182800,45567875,2175,2175,2175,2175,0
20250321,182700,45567875,2175,2175,2175,2175,0
20250321,182600,45567875,2175,2175,2175,2175,0
20250321,182500,45567875,2175,2175,2175,2175,1807
20250321,182400,45567875,2175,2175,2175,2175,0
20250321,182300,45567875,2175,2175,2175,2175,0
20250321,182200,45567875,2175,2175,2175,2175,0
20250321,182100,45567875,2175,2175,2175,2175,0
20250321,182000,45567875,2175,2175,2175,2175,0
20250321,181900,45567875,2175,2175,2175,2175,0
20250321,181800,45567875,2175,2175,2175,2175,0
20250321,181700,45567875,2175,2175,2175,2175,0
20250321,181600,45567875,2175,2175,2175,2175,0
20250321,181500,45567875,2175,2175,2175,2175,0
20250321,181400,45567875,2175,2175,2175,2175,0
20250321,181300,45567875,2175,2175,2175,2175,0
20250321,181200,45567875,2175,2175,2175,2175,0
20250321,181100,45567875,2175,2175,2175,2175,0
20250321,181000,45567875,2175,2175,2175,2175,0
20250321,180900,45567875,2175,2175,2175,2175,0
20250321,180800,45567875,2175,2175,2175,2175,0
20250321,180700,45567875,2175,2175,2175,2175,0
20250321,180600,45567875,2175,2175,2175,2175,0
20250321,180500,45567875,2175,2175,2175,2175,0
20250321,180400,45567875,2175,2175,2175,2175,0
20250321,180300,45567875,2175,2175,2175,2175,0
20250321,180200,45567875,2175,2175,2175,2175,0
20250321,180100,45567875,2175,2175,2175,2175,0
20250321,180000,45567875,2175,2175,2175,2175,0
20250321,175900,45567875,2175,2175,2175,2175,0
20250321,175800,45567875,2175,2175,2175,2175,0
20250321,175700,45567875,2175,2175,2175,2175,0
20250321,175600,45567875,2175,2175,2175,2175,0
20250321,175500,45567875,2175,2175,2175,2175,1807
20250321,175400,45567875,2175,2175,2175,2175,0
20250321,175300,45567875,2175,2175,2175,2175,0
20250321,175200,45567875,2175,2175,2175,2175,0
20250321,175100,45567875,2175,2175,2175,2175,0
20250321,175000,45567875,2175,2175,2175,2175,0
20250321,174900,45567875,2175,2175,2175,2175,0
20250321,174800,45567875,2175,2175,2175,2175,0
20250321,174700,45567875,2175,2175,2175,2175,0
20250321,174600,45567875,2175,2175,2175,2175,0
20250321,174500,45567875,2175,2175,2175,2175,0
20250321,174400,45567875,2175,2175,2175,2175,0
20250321,174300,45567875,2175,2175,2175,2175,0
20250321,174200,45567875,2175,2175,2175,2175,0
20250321,174100,45567875,2175,2175,2175,2175,0
20250321,174000,45567875,2175,2175,2175,2175,0
20250321,173900,45567875,2175,2175,2175,2175,0
20250321,173800,45567875,2175,2175,2175,2175,0
20250321,173700,45567875,2175,2175,2175,2175,0
20250321,173600,45567875,2175,2175,2175,2175,0
20250321,173500,45567875,2175,2175,2175,2175,0
20250321,173400,45567875,2175,2175,2175,2175,0
20250321,173300,45567875,2175,2175,2175,2175,0
20250321,173200,45567875,2175,2175,2175,2175,0
20250321,173100,45567875,2175,2175,2175,2175,0
20250321,173000,45567875,2175,2175,2175,2175,0
20250321,172900,45567875,2175,2175,2175,2175,0
20250321,172800,45567875,2175,2175,2175,2175,0
20250321,172700,45567875,2175,2175,2175,2175,0
20250321,172600,45567875,2175,2175,2175,2175,0
20250321,172500,45567875,2175,2175,2175,2175,1807
20250321,172400,45567875,2175,2175,2175,2175,0
20250321,172300,45567875,2175,2175,2175,2175,0
20250321,172200,45567875,2175,2175,2175,2175,0
20250321,172100,45567875,2175,2175,2175,2175,0
20250321,172000,45567875,2175,2175,2175,2175,0
20250321,171900,45567875,2175,2175,2175,2175,0
20250321,171800,45567875,2175,2175,2175,2175,0
20250321,171700,45567875,2175,2175,2175,2175,0
20250321,171600,45567875,2175,2175,2175,2175,0
20250321,171500,45567875,2175,2175,2175,2175,0
20250321,171400,45567875,2175,2175,2175,2175,0
20250321,171300,45567875,2175,2175,2175,2175,0
20250321,171200,45567875,2175,2175,2175,2175,0
20250321,171100,45567875,2175,2175,2175,2175,0
20250321,171000,45567875,2175,2175,2175,2175,0
20250321,170900,45567875,2175,2175,2175,2175,0
20250321,170800,45567875,2175,2175,2175,2175,0
20250321,170700,45567875,2175,2175,2175,2175,0
20250321,170600,45567875,2175,2175,2175,2175,0
20250321,170500,45567875,2175,2175,2175,2175,0
20250321,170400,45567875,2175,2175,2175,2175,0
20250321,170300,45567875,2175,2175,2175,2175,0
20250321,170200,45567875,2175,2175,2175,2175,0
20250321,170100,45567875,2175,2175,2175,2175,0
20250321,170000,45567875,2175,2175,2175,2175,0
20250321,165900,45567875,2175,2175,2175,2175,0
20250321,165800,45567875,2175,2175,2175,2175,0
20250321,165700,45567875,2175,2175,2175,2175,0
20250321,165600,45567875,2175,2175,2175,2175,0
20250321,165500,45567875,2175,2175,2175,2175,1807
20250321,165400,45567875,2175,2175,2175,2175,0
20250321,165300,45567875,2175,2175,2175,2175,0
20250321,165200,45567875,2175,2175,2175,2175,0
20250321,165100,45567875,2175,2175,2175,2175,0
20250321,165000,45567875,2175,2175,2175,2175,0
20250321,164900,45567875,2175,2175,2175,2175,0
20250321,164800,45567875,2175,2175,2175,2175,0
20250321,164700,45567875,2175,2175,2175,2175,0
20250321,164600,45567875,2175,2175,2175,2175,0
20250321,164500,45567875,2175,2175,2175,2175,0
20250321,164400,45567875,2175,2175,2175,2175,0
20250321,164300,45567875,2175,2175,2175,2175,0
20250321,164200,45567875,2175,2175,2175,2175,0
20250321,164100,45567875,2175,2175,2175,2175,0
20250321,164000,45567875,2175,2175,2175,2175,0
20250321,163900,45567875,2175,2175,2175,2175,0
20250321,163800,45567875,2175,2175,2175,2175,0
20250321,163700,45567875,2175,2175,2175,2175,0
20250321,163600,45567875,2175,2175,2175,2175,0
20250321,163500,45567875,2175,2175,2175,2175,0
20250321,163400,45567875,2175,2175,2175,2175,0
20250321,163300,45567875,2175,2175,2175,2175,0
20250321,163200,45567875,2175,2175,2175,2175,0
20250321,163100,45567875,2175,2175,2175,2175,0
20250321,163000,45567875,2175,2175,2175,2175,0
20250321,162900,45567875,2175,2175,2175,2175,0
20250321,162800,45567875,2175,2175,2175,2175,0
20250321,162700,45567875,2175,2175,2175,2175,0
20250321,162600,45567875,2175,2175,2175,2175,0
20250321,162500,45567875,2175,2175,2175,2175,1807
20250321,162400,45567875,2175,2175,2175,2175,0
20250321,162300,45567875,2175,2175,2175,2175,0
20250321,162200,45567875,2175,2175,2175,2175,0
20250321,162100,45567875,2175,2175,2175,2175,0
20250321,162000,45567875,2175,2175,2175,2175,0
20250321,161900,45567875,2175,2175,2175,2175,0
20250321,161800,45567875,2175,2175,2175,2175,0
20250321,161700,45567875,2175,2175,2175,2175,0
20250321,161600,45567875,2175,2175,2175,2175,0
20250321,161500,45567875,2175,2175,2175,2175,0
20250321,161400,45567875,2175,2175,2175,2175,0
20250321,161300,45567875,2175,2175,2175,2175,0
20250321,161200,45567875,2175,2175,2175,2175,0
20250321,161100,45567875,2175,2175,2175,2175,0
20250321,161000,45567875,2175,2175,2175,2175,0
20250321,160900,45567875,2175,2175,2175,2175,0
20250321,160800,45567875,2175,2175,2175,2175,0
20250321,160700,45567875,2175,2175,2175,2175,0
20250321,160600,45567875,2175,2175,2175,2175,0
20250321,160500,45567875,2175,2175,2175,2175,0
20250321,160400,45567875,2175,2175,2175,2175,0
20250321,160300,45567875,2175,2175,2175,2175,0
20250321,160200,45567875,2175,2175,2175,2175,0
20250321,160100,45567875,2175,2175,2175,2175,0
20250321,160000,45567875,2175,2175,2175,2175,0
20250321,155900,45567875,2175,2175,2175,2175,0
20250321,155800,45567875,2175,2175,2175,2175,0
20250321,155700,45567875,2175,2175,2175,2175,0
20250321,155600,45567875,2175,2175,2175,2175,0
20250321,155500,45567875,2175,2175,2175,2175,1807
20250321,155400,45567875,2175,2175,2175,2175,0
20250321,155300,45567875,2175,2175,2175,2175,0
20250321,155200,45567875,2175,2175,2175,2175,0
20250321,155100,45567875,2175,2175,2175,2175,0
20250321,155000,45567875,2175,2175,2175,2175,0
20250321,154900,45567875,2175,2175,2175,2175,0
20250321,154800,45567875,2175,2175,2175,2175,0
20250321,154700,45567875,2175,2175,2175,2175,0
20250321,154600,45567875,2175,2175,2175,2175,0
20250321,154500,45567875,2175,2175,2175,2175,0
20250321,154400,45567875,2175,2175,2175,2175,0
20250321,154300,45567875,2175,2175,2175,2175,0
20250321,154200,45567875,2175,2175,2175,2175,0
20250321,154100,45567875,2175,2175,2175,2175,0
20250321,154000,45567875,2175,2175,2175,2175,0
20250321,153900,45567875,2175,2175,2175,2175,0
20250321,153800,45567875,2175,2175,2175,2175,0
20250321,153700,45567875,2175,2175,2175,2175,0
20250321,153600,45567875,2175,2175,2175,2175,0
20250321,153500,45567875,2175,2175,2175,2175,0
20250321,153400,45567875,2175,2175,2175,2175,0
20250321,153300,45567875,2175,2175,2175,2175,0
20250321,153200,45567875,2175,2175,2175,2175,0
20250321,153100,45567875,2175,2175,2175,2175,0
20250321,153000,45567875,2175,2175,2175,2175,1807
20250321,152900,41637650,2175,2175,2175,2175,0
20250321,152800,41637650,2175,2175,2175,2175,0
20250321,152700,41637650,2175,2175,2175,2175,0
20250321,152600,41637650,2175,2175,2175,2175,0
20250321,152500,41637650,2175,2175,2175,2175,0
20250321,152400,41637650,2175,2175,2175,2175,0
20250321,152300,41637650,2175,2175,2175,2175,0
20250321,152200,41637650,2175,2175,2175,2175,0
20250321,152100,41637650,2175,2175,2175,2175,0
20250321,152000,41637650,2175,2175,2175,2175,0
20250321,151900,41637650,2175,2175,2175,2175,10
20250321,151800,41615900,2175,2175,2175,2175,10
20250321,151700,41594150,2180,2170,2185,2160,1140
20250321,151600,39126720,2150,2170,2170,2150,1500
20250321,151500,35896410,2190,2180,2190,2180,137
20250321,151400,35597065,2170,2170,2170,2170,0
20250321,151300,35597065,2170,2170,2170,2170,0
20250321,151200,35597065,2170,2175,2175,2170,500
20250321,151100,34512060,2180,2180,2180,2180,0
20250321,151000,34512060,2180,2180,2180,2180,0
20250321,150900,34512060,2180,2180,2180,2180,2
20250321,150800,34507700,2180,2180,2180,2180,0
20250321,150700,34507700,2180,2180,2180,2180,50
20250321,150600,34398700,2175,2175,2175,2175,0
20250321,150500,34398700,2175,2175,2175,2175,0
20250321,150400,34398700,2175,2175,2175,2175,0
20250321,150300,34398700,2175,2175,2175,2175,0
20250321,150200,34398700,2175,2175,2175,2175,0
20250321,150100,34398700,2175,2175,2175,2175,0
20250321,150000,34398700,2175,2180,2180,2170,745
20250321,145900,32779260,2200,2165,2200,2165,895
20250321,145800,30822440,2165,2185,2185,2110,6760
20250321,145700,16240140,2185,2185,2185,2185,0
20250321,145600,16240140,2185,2185,2185,2185,0
20250321,145500,16240140,2185,2185,2185,2185,0
20250321,145400,16240140,2185,2185,2185,2185,0
20250321,145300,16240140,2185,2185,2185,2185,100
20250321,145200,16021640,2185,2185,2185,2185,0
20250321,145100,16021640,2185,2185,2185,2185,0
20250321,145000,16021640,2185,2185,2185,2185,0
20250321,144900,16021640,2185,2185,2185,2185,0
20250321,144800,16021640,2185,2185,2185,2185,0
20250321,144700,16021640,2185,2185,2185,2185,0
20250321,144600,16021640,2185,2185,2185,2185,0
20250321,144500,16021640,2185,2185,2185,2185,0
20250321,144400,16021640,2185,2185,2185,2185,0
20250321,144300,16021640,2185,2185,2185,2185,1030
20250321,144200,13771090,2185,2195,2195,2185,3001
20250321,144100,7210800,2200,2200,2200,2200,0
20250321,144000,7210800,2200,2200,2200,2200,0
20250321,143900,7210800,2200,2200,2200,2200,0
20250321,143800,7210800,2200,2200,2200,2200,0
20250321,143700,7210800,2200,2200,2200,2200,0
20250321,143600,7210800,2200,2200,2200,2200,0
20250321,143500,7210800,2200,2200,2200,2200,0
20250321,143400,7210800,2200,2200,2200,2200,0
20250321,143300,7210800,2200,2200,2200,2200,0
20250321,143200,7210800,2200,2200,2200,2200,0
20250321,143100,7210800,2200,2200,2200,2200,0
20250321,143000,7210800,2200,2200,2200,2200,0
20250321,142900,7210800,2200,2200,2200,2200,0
20250321,142800,7210800,2200,2200,2200,2200,2
20250321,142700,7206400,2200,2200,2200,2200,0
20250321,142600,7206400,2200,2200,2200,2200,0
20250321,142500,7206400,2200,2200,2200,2200,0
20250321,142400,7206400,2200,2200,2200,2200,85
20250321,142300,7019400,2200,2200,2200,2200,0
20250321,142200,7019400,2200,2200,2200,2200,0
20250321,142100,7019400,2200,2200,2200,2200,0
20250321,142000,7019400,2200,2200,2200,2200,0
20250321,141900,7019400,2200,2200,2200,2200,8
20250321,141800,7001800,2200,2200,2200,2200,0
20250321,141700,7001800,2200,2200,2200,2200,0
20250321,141600,7001800,2200,2200,2200,2200,0
20250321,141500,7001800,2200,2200,2200,2200,0
20250321,141400,7001800,2200,2200,2200,2200,0
20250321,141300,7001800,2200,2200,2200,2200,0
20250321,141200,7001800,2200,2200,2200,2200,0
20250321,141100,7001800,2200,2200,2200,2200,0
20250321,141000,7001800,2200,2200,2200,2200,0
20250321,140900,7001800,2200,2200,2200,2200,0
20250321,140800,7001800,2200,2200,2200,2200,0
20250321,140700,7001800,2200,2200,2200,2200,0
20250321,140600,7001800,2200,2200,2200,2200,2
20250321,140500,6997400,2205,2205,2205,2205,0
20250321,140400,6997400,2205,2205,2205,2205,0
20250321,140300,6997400,2205,2205,2205,2205,0
20250321,140200,6997400,2205,2205,2205,2205,0
20250321,140100,6997400,2205,2205,2205,2205,0
20250321,140000,6997400,2205,2205,2205,2205,0
20250321,135900,6997400,2205,2205,2205,2205,0
20250321,135800,6997400,2205,2200,2205,2200,22
20250321,135700,6948995,2200,2200,2200,2200,0
20250321,135600,6948995,2200,2200,2200,2200,0
20250321,135500,6948995,2200,2200,2200,2200,0
20250321,135400,6948995,2200,2200,2200,2200,0
20250321,135300,6948995,2200,2200,2200,2200,0
20250321,135200,6948995,2200,2200,2200,2200,59
20250321,135100,6819195,2205,2205,2205,2205,0
20250321,135000,6819195,2205,2205,2205,2205,0
20250321,134900,6819195,2205,2205,2205,2205,9
20250321,134800,6799350,2210,2210,2210,2210,0
20250321,134700,6799350,2210,2210,2210,2210,0
20250321,134600,6799350,2210,2210,2210,2210,0
20250321,134500,6799350,2210,2210,2210,2210,0
20250321,134400,6799350,2210,2210,2210,2210,0
20250321,134300,6799350,2210,2210,2210,2210,0
20250321,134200,6799350,2210,2210,2210,2210,0
20250321,134100,6799350,2210,2210,2210,2210,0
20250321,134000,6799350,2210,2210,2210,2210,0
20250321,133900,6799350,2210,2210,2210,2210,0
20250321,133800,6799350,2210,2210,2210,2210,17
20250321,133700,6761780,2210,2210,2210,2210,0
20250321,133600,6761780,2210,2210,2210,2210,0
20250321,133500,6761780,2210,2210,2210,2210,0
20250321,133400,6761780,2210,2210,2210,2210,0
20250321,133300,6761780,2210,2210,2210,2210,0
20250321,133200,6761780,2210,2210,2210,2210,0
20250321,133100,6761780,2210,2210,2210,2210,0
20250321,133000,6761780,2210,2210,2210,2210,0
20250321,132900,6761780,2210,2210,2210,2210,0
20250321,132800,6761780,2210,2210,2210,2210,0
20250321,132700,6761780,2210,2205,2210,2205,16
20250321,132600,6726435,2215,2215,2215,2215,0
20250321,132500,6726435,2215,2215,2215,2215,0
20250321,132400,6726435,2215,2215,2215,2215,0
20250321,132300,6726435,2215,2215,2215,2215,0
20250321,132200,6726435,2215,2215,2215,2215,0
20250321,132100,6726435,2215,2215,2215,2215,0
20250321,132000,6726435,2215,2215,2215,2215,0
20250321,131900,6726435,2215,2215,2215,2215,0
20250321,131800,6726435,2215,2215,2215,2215,0
20250321,131700,6726435,2215,2215,2215,2215,0
20250321,131600,6726435,2215,2215,2215,2215,0
20250321,131500,6726435,2215,2215,2215,2215,0
20250321,131400,6726435,2215,2215,2215,2215,0
20250321,131300,6726435,2215,2215,2215,2215,0
20250321,131200,6726435,2215,2215,2215,2215,0
20250321,131100,6726435,2215,2215,2215,2215,0
20250321,131000,6726435,2215,2215,2215,2215,0
20250321,130900,6726435,2215,2215,2215,2215,0
20250321,130800,6726435,2215,2215,2215,2215,0
20250321,130700,6726435,2215,2215,2215,2215,0
20250321,130600,6726435,2215,2215,2215,2215,0
20250321,130500,6726435,2215,2215,2215,2215,0
20250321,130400,6726435,2215,2215,2215,2215,0
20250321,130300,6726435,2215,2215,2215,2215,0
20250321,130200,6726435,2215,2215,2215,2215,0
20250321,130100,6726435,2215,2215,2215,2215,0
20250321,130000,6726435,2215,2215,2215,2215,0
20250321,125900,6726435,2215,2215,2215,2215,0
20250321,125800,6726435,2215,2215,2215,2215,0
20250321,125700,6726435,2215,2215,2215,2215,0
20250321,125600,6726435,2215,2215,2215,2215,0
20250321,125500,6726435,2215,2215,2215,2215,0
20250321,125400,6726435,2215,2215,2215,2215,0
20250321,125300,6726435,2215,2215,2215,2215,0
20250321,125200,6726435,2215,2215,2215,2215,0
20250321,125100,6726435,2215,2215,2215,2215,0
20250321,125000,6726435,2215,2215,2215,2215,0
20250321,124900,6726435,2215,2215,2215,2215,0
20250321,124800,6726435,2215,2215,2215,2215,0
20250321,124700,6726435,2215,2215,2215,2215,0
20250321,124600,6726435,2215,2215,2215,2215,0
20250321,124500,6726435,2215,2215,2215,2215,0
20250321,124400,6726435,2215,2215,2215,2215,0
20250321,124300,6726435,2215,2215,2215,2215,0
20250321,124200,6726435,2215,2215,2215,2215,0
20250321,124100,6726435,2215,2205,2215,2200,361
20250321,124000,5932060,2210,2210,2210,2210,0
20250321,123900,5932060,2210,2210,2210,2210,0
20250321,123800,5932060,2210,2210,2210,2210,0
20250321,123700,5932060,2210,2210,2210,2210,44
20250321,123600,5834820,2215,2215,2215,2215,0
20250321,123500,5834820,2215,2215,2215,2215,0
20250321,123400,5834820,2215,2215,2215,2215,0
20250321,123300,5834820,2215,2215,2215,2215,0
20250321,123200,5834820,2215,2215,2215,2215,0
20250321,123100,5834820,2215,2215,2215,2215,0
20250321,123000,5834820,2215,2215,2215,2215,0
20250321,122900,5834820,2215,2215,2215,2215,0
20250321,122800,5834820,2215,2215,2215,2215,0
20250321,122700,5834820,2215,2215,2215,2215,0
20250321,122600,5834820,2215,2215,2215,2215,0
20250321,122500,5834820,2215,2215,2215,2215,0
20250321,122400,5834820,2215,2215,2215,2215,0
20250321,122300,5834820,2215,2215,2215,2215,0
20250321,122200,5834820,2215,2215,2215,2215,0
20250321,122100,5834820,2215,2215,2215,2215,0
20250321,122000,5834820,2215,2215,2215,2215,0
20250321,121900,5834820,2215,2215,2215,2215,0
20250321,121800,5834820,2215,2215,2215,2215,0
20250321,121700,5834820,2215,2215,2215,2215,0
20250321,121600,5834820,2215,2215,2215,2215,0
20250321,121500,5834820,2215,2215,2215,2215,0
20250321,121400,5834820,2215,2215,2215,2215,0
20250321,121300,5834820,2215,2215,2215,2215,0
20250321,121200,5834820,2215,2210,2215,2210,90
20250321,121100,5635915,2190,2190,2190,2190,0
20250321,121000,5635915,2190,2190,2190,2190,0
20250321,120900,5635915,2190,2190,2190,2190,0
20250321,120800,5635915,2190,2190,2190,2190,0
20250321,120700,5635915,2190,2190,2190,2190,0
20250321,120600,5635915,2190,2190,2190,2190,0
20250321,120500,5635915,2190,2190,2190,2190,0
20250321,120400,5635915,2190,2190,2190,2190,0
20250321,120300,5635915,2190,2190,2190,2190,0
20250321,120200,5635915,2190,2190,2190,2190,0
20250321,120100,5635915,2190,2190,2190,2190,0
20250321,120000,5635915,2190,2190,2190,2190,0
20250321,115900,5635915,2190,2190,2190,2190,0
20250321,115800,5635915,2190,2190,2190,2190,0
20250321,115700,5635915,2190,2190,2190,2190,0
20250321,115600,5635915,2190,2205,2205,2190,548
20250321,115500,4435400,2190,2205,2205,2190,1000
20250321,115400,2238250,2215,2215,2215,2215,0
20250321,115300,2238250,2215,2215,2215,2215,0
20250321,115200,2238250,2215,2215,2215,2215,0
20250321,115100,2238250,2215,2215,2215,2215,6
20250321,115000,2224960,2215,2215,2215,2215,0
20250321,114900,2224960,2215,2215,2215,2215,0
20250321,114800,2224960,2215,2215,2215,2215,0
20250321,114700,2224960,2215,2215,2215,2215,0
20250321,114600,2224960,2215,2215,2215,2215,0
20250321,114500,2224960,2215,2215,2215,2215,0
20250321,114400,2224960,2215,2215,2215,2215,0
20250321,114300,2224960,2215,2215,2215,2215,0
20250321,114200,2224960,2215,2215,2215,2215,0
20250321,114100,2224960,2215,2215,2215,2215,0
20250321,114000,2224960,2215,2215,2215,2215,10
20250321,113900,2202810,2205,2205,2205,2205,0
20250321,113800,2202810,2205,2205,2205,2205,0
20250321,113700,2202810,2205,2205,2205,2205,10
20250321,113600,2180760,2205,2205,2205,2205,0
20250321,113500,2180760,2205,2205,2205,2205,0
20250321,113400,2180760,2205,2205,2205,2205,0
20250321,113300,2180760,2205,2205,2205,2205,0
20250321,113200,2180760,2205,2205,2205,2205,0
20250321,113100,2180760,2205,2205,2205,2205,0
20250321,113000,2180760,2205,2205,2205,2205,0
20250321,112900,2180760,2205,2205,2205,2205,0
20250321,112800,2180760,2205,2205,2205,2205,0
20250321,112700,2180760,2205,2205,2205,2205,0
20250321,112600,2180760,2205,2205,2205,2205,0
20250321,112500,2180760,2205,2205,2205,2205,0
20250321,112400,2180760,2205,2205,2205,2205,0
20250321,112300,2180760,2205,2210,2210,2205,2
20250321,112200,2176345,2215,2205,2215,2205,27
20250321,112100,2116690,2195,2195,2195,2195,0
20250321,112000,2116690,2195,2195,2195,2195,5
20250321,111900,2105715,2195,2195,2195,2195,0
20250321,111800,2105715,2195,2195,2195,2195,0
20250321,111700,2105715,2195,2200,2200,2195,15
20250321,111600,2072780,2205,2205,2205,2205,1
20250321,111500,2070575,2205,2205,2205,2205,0
20250321,111400,2070575,2205,2205,2205,2205,0
20250321,111300,2070575,2205,2205,2205,2205,0
20250321,111200,2070575,2205,2205,2205,2205,0
20250321,111100,2070575,2205,2205,2205,2205,0
20250321,111000,2070575,2205,2205,2205,2205,0
20250321,110900,2070575,2205,2205,2205,2205,0
20250321,110800,2070575,2205,2205,2205,2205,0
20250321,110700,2070575,2205,2205,2205,2205,0
20250321,110600,2070575,2205,2205,2205,2205,0
20250321,110500,2070575,2205,2205,2205,2205,0
20250321,110400,2070575,2205,2205,2205,2205,0
20250321,110300,2070575,2205,2205,2205,2205,0
20250321,110200,2070575,2205,2205,2205,2205,0
20250321,110100,2070575,2205,2205,2205,2205,0
20250321,110000,2070575,2205,2205,2205,2205,0
20250321,105900,2070575,2205,2205,2205,2205,0
20250321,105800,2070575,2205,2205,2205,2205,0
20250321,105700,2070575,2205,2205,2205,2205,2
20250321,105600,2066165,2215,2215,2215,2215,0
20250321,105500,2066165,2215,2215,2215,2215,0
20250321,105400,2066165,2215,2215,2215,2215,0
20250321,105300,2066165,2215,2195,2215,2195,257
20250321,105200,1501140,2200,2200,2200,2200,0
20250321,105100,1501140,2200,2200,2200,2200,1
20250321,105000,1498940,2205,2205,2205,2205,2
20250321,104900,1494530,2195,2200,2200,2195,60
20250321,104800,1362810,2215,2215,2215,2215,0
20250321,104700,1362810,2215,2215,2215,2215,0
20250321,104600,1362810,2215,2215,2215,2215,0
20250321,104500,1362810,2215,2215,2215,2215,0
20250321,104400,1362810,2215,2215,2215,2215,0
20250321,104300,1362810,2215,2215,2215,2215,0
20250321,104200,1362810,2215,2215,2215,2215,0
20250321,104100,1362810,2215,2215,2215,2215,0
20250321,104000,1362810,2215,2215,2215,2215,0
20250321,103900,1362810,2215,2215,2215,2215,0
20250321,103800,1362810,2215,2215,2215,2215,0
20250321,103700,1362810,2215,2215,2215,2215,0
20250321,103600,1362810,2215,2215,2215,2215,0
20250321,103500,1362810,2215,2215,2215,2215,0
20250321,103400,1362810,2215,2215,2215,2215,0
20250321,103300,1362810,2215,2215,2215,2215,0
20250321,103200,1362810,2215,2215,2215,2215,0
20250321,103100,1362810,2215,2215,2215,2215,0
20250321,103000,1362810,2215,2215,2215,2215,0
20250321,102900,1362810,2215,2215,2215,2215,8
20250321,102800,1345090,2210,2210,2210,2210,0
20250321,102700,1345090,2210,2210,2210,2210,0
20250321,102600,1345090,2210,2210,2210,2210,14
20250321,102500,1314150,2215,2215,2215,2215,0
20250321,102400,1314150,2215,2215,2215,2215,0
20250321,102300,1314150,2215,2215,2215,2215,0
20250321,102200,1314150,2215,2215,2215,2215,1
20250321,102100,1311935,2215,2215,2215,2215,0
20250321,102000,1311935,2215,2215,2215,2215,0
20250321,101900,1311935,2215,2215,2215,2215,0
20250321,101800,1311935,2215,2215,2215,2215,0
20250321,101700,1311935,2215,2215,2215,2215,0
20250321,101600,1311935,2215,2215,2215,2215,0
20250321,101500,1311935,2215,2215,2215,2215,0
20250321,101400,1311935,2215,2215,2215,2215,0
20250321,101300,1311935,2215,2215,2215,2215,0
20250321,101200,1311935,2215,2215,2215,2215,0
20250321,101100,1311935,2215,2215,2215,2215,0
20250321,101000,1311935,2215,2215,2215,2215,0
20250321,100900,1311935,2215,2215,2215,2215,0
20250321,100800,1311935,2215,2215,2215,2215,0
20250321,100700,1311935,2215,2215,2215,2215,0
20250321,100600,1311935,2215,2215,2215,2215,0
20250321,100500,1311935,2215,2215,2215,2215,0
20250321,100400,1311935,2215,2215,2215,2215,0
20250321,100300,1311935,2215,2215,2215,2215,0
20250321,100200,1311935,2215,2215,2215,2215,0
20250321,100100,1311935,2215,2215,2215,2215,0
20250321,100000,1311935,2215,2215,2215,2215,20
20250321,095900,1267635,2215,2215,2215,2215,0
20250321,095800,1267635,2215,2215,2215,2215,0
20250321,095700,1267635,2215,2215,2215,2215,0
20250321,095600,1267635,2215,2215,2215,2215,0
20250321,095500,1267635,2215,2215,2215,2215,0
20250321,095400,1267635,2215,2215,2215,2215,0
20250321,095300,1267635,2215,2215,2215,2215,0
20250321,095200,1267635,2215,2215,2215,2215,0
20250321,095100,1267635,2215,2215,2215,2215,0
20250321,095000,1267635,2215,2215,2215,2215,0
20250321,094900,1267635,2215,2215,2215,2215,0
20250321,094800,1267635,2215,2215,2215,2215,0
20250321,094700,1267635,2215,2215,2215,2215,0
20250321,094600,1267635,2215,2215,2215,2215,0
20250321,094500,1267635,2215,2215,2215,2215,0
20250321,094400,1267635,2215,2215,2215,2215,0
20250321,094300,1267635,2215,2215,2215,2215,0
20250321,094200,1267635,2215,2215,2215,2215,1
20250321,094100,1265420,2220,2220,2220,2220,0
20250321,094000,1265420,2220,2220,2220,2220,0
20250321,093900,1265420,2220,2220,2220,2220,0
20250321,093800,1265420,2220,2220,2220,2220,0
20250321,093700,1265420,2220,2220,2220,2220,0
20250321,093600,1265420,2220,2220,2220,2220,0
20250321,093500,1265420,2220,2220,2220,2220,0
20250321,093400,1265420,2220,2220,2220,2220,0
20250321,093300,1265420,2220,2220,2220,2220,0
20250321,093200,1265420,2220,2220,2220,2220,1
20250321,093100,1263200,2225,2225,2225,2225,0
20250321,093000,1263200,2225,2225,2225,2225,0
20250321,092900,1263200,2225,2225,2225,2225,0
20250321,092800,1263200,2225,2225,2225,2225,0
20250321,092700,1263200,2225,2225,2225,2225,0
20250321,092600,1263200,2225,2225,2225,2225,0
20250321,092500,1263200,2225,2225,2225,2225,0
20250321,092400,1263200,2225,2225,2225,2225,0
20250321,092300,1263200,2225,2225,2225,2225,0
20250321,092200,1263200,2225,2225,2225,2225,0
20250321,092100,1263200,2225,2225,2225,2225,0
20250321,092000,1263200,2225,2225,2225,2225,0
20250321,091900,1263200,2225,2225,2225,2225,0
20250321,091800,1263200,2225,2225,2225,2225,0
20250321,091700,1263200,2225,2225,2225,2225,0
20250321,091600,1263200,2225,2225,2225,2225,0
20250321,091500,1263200,2225,2225,2225,2225,0
20250321,091400,1263200,2225,2225,2225,2225,0
20250321,091300,1263200,2225,2225,2225,2225,0
20250321,091200,1263200,2225,2225,2225,2225,2
20250321,091100,1258750,2200,2200,2200,2200,6
20250321,091000,1245550,2225,2225,2225,2225,0
20250321,090900,1245550,2225,2225,2225,2225,0
20250321,090800,1245550,2225,2205,2225,2205,3
20250321,090700,1238895,2230,2230,2230,2230,0
20250321,090600,1238895,2230,2230,2230,2230,366
20250321,090500,422715,2230,2230,2230,2230,0
20250321,090400,422715,2230,2230,2230,2230,1
20250321,090300,420485,2230,2215,2230,2215,166
20250321,090200,50945,2215,2215,2215,2215,0
20250321,090100,50945,2215,2215,2215,2215,0
20250321,090000,50945,2215,2215,2215,2215,23
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 185500 45567875 2175 2175 2175 2175 1807
3 20250321 185400 45567875 2175 2175 2175 2175 0
4 20250321 185300 45567875 2175 2175 2175 2175 0
5 20250321 185200 45567875 2175 2175 2175 2175 0
6 20250321 185100 45567875 2175 2175 2175 2175 0
7 20250321 185000 45567875 2175 2175 2175 2175 0
8 20250321 184900 45567875 2175 2175 2175 2175 0
9 20250321 184800 45567875 2175 2175 2175 2175 0
10 20250321 184700 45567875 2175 2175 2175 2175 0
11 20250321 184600 45567875 2175 2175 2175 2175 0
12 20250321 184500 45567875 2175 2175 2175 2175 0
13 20250321 184400 45567875 2175 2175 2175 2175 0
14 20250321 184300 45567875 2175 2175 2175 2175 0
15 20250321 184200 45567875 2175 2175 2175 2175 0
16 20250321 184100 45567875 2175 2175 2175 2175 0
17 20250321 184000 45567875 2175 2175 2175 2175 0
18 20250321 183900 45567875 2175 2175 2175 2175 0
19 20250321 183800 45567875 2175 2175 2175 2175 0
20 20250321 183700 45567875 2175 2175 2175 2175 0
21 20250321 183600 45567875 2175 2175 2175 2175 0
22 20250321 183500 45567875 2175 2175 2175 2175 0
23 20250321 183400 45567875 2175 2175 2175 2175 0
24 20250321 183300 45567875 2175 2175 2175 2175 0
25 20250321 183200 45567875 2175 2175 2175 2175 0
26 20250321 183100 45567875 2175 2175 2175 2175 0
27 20250321 183000 45567875 2175 2175 2175 2175 0
28 20250321 182900 45567875 2175 2175 2175 2175 0
29 20250321 182800 45567875 2175 2175 2175 2175 0
30 20250321 182700 45567875 2175 2175 2175 2175 0
31 20250321 182600 45567875 2175 2175 2175 2175 0
32 20250321 182500 45567875 2175 2175 2175 2175 1807
33 20250321 182400 45567875 2175 2175 2175 2175 0
34 20250321 182300 45567875 2175 2175 2175 2175 0
35 20250321 182200 45567875 2175 2175 2175 2175 0
36 20250321 182100 45567875 2175 2175 2175 2175 0
37 20250321 182000 45567875 2175 2175 2175 2175 0
38 20250321 181900 45567875 2175 2175 2175 2175 0
39 20250321 181800 45567875 2175 2175 2175 2175 0
40 20250321 181700 45567875 2175 2175 2175 2175 0
41 20250321 181600 45567875 2175 2175 2175 2175 0
42 20250321 181500 45567875 2175 2175 2175 2175 0
43 20250321 181400 45567875 2175 2175 2175 2175 0
44 20250321 181300 45567875 2175 2175 2175 2175 0
45 20250321 181200 45567875 2175 2175 2175 2175 0
46 20250321 181100 45567875 2175 2175 2175 2175 0
47 20250321 181000 45567875 2175 2175 2175 2175 0
48 20250321 180900 45567875 2175 2175 2175 2175 0
49 20250321 180800 45567875 2175 2175 2175 2175 0
50 20250321 180700 45567875 2175 2175 2175 2175 0
51 20250321 180600 45567875 2175 2175 2175 2175 0
52 20250321 180500 45567875 2175 2175 2175 2175 0
53 20250321 180400 45567875 2175 2175 2175 2175 0
54 20250321 180300 45567875 2175 2175 2175 2175 0
55 20250321 180200 45567875 2175 2175 2175 2175 0
56 20250321 180100 45567875 2175 2175 2175 2175 0
57 20250321 180000 45567875 2175 2175 2175 2175 0
58 20250321 175900 45567875 2175 2175 2175 2175 0
59 20250321 175800 45567875 2175 2175 2175 2175 0
60 20250321 175700 45567875 2175 2175 2175 2175 0
61 20250321 175600 45567875 2175 2175 2175 2175 0
62 20250321 175500 45567875 2175 2175 2175 2175 1807
63 20250321 175400 45567875 2175 2175 2175 2175 0
64 20250321 175300 45567875 2175 2175 2175 2175 0
65 20250321 175200 45567875 2175 2175 2175 2175 0
66 20250321 175100 45567875 2175 2175 2175 2175 0
67 20250321 175000 45567875 2175 2175 2175 2175 0
68 20250321 174900 45567875 2175 2175 2175 2175 0
69 20250321 174800 45567875 2175 2175 2175 2175 0
70 20250321 174700 45567875 2175 2175 2175 2175 0
71 20250321 174600 45567875 2175 2175 2175 2175 0
72 20250321 174500 45567875 2175 2175 2175 2175 0
73 20250321 174400 45567875 2175 2175 2175 2175 0
74 20250321 174300 45567875 2175 2175 2175 2175 0
75 20250321 174200 45567875 2175 2175 2175 2175 0
76 20250321 174100 45567875 2175 2175 2175 2175 0
77 20250321 174000 45567875 2175 2175 2175 2175 0
78 20250321 173900 45567875 2175 2175 2175 2175 0
79 20250321 173800 45567875 2175 2175 2175 2175 0
80 20250321 173700 45567875 2175 2175 2175 2175 0
81 20250321 173600 45567875 2175 2175 2175 2175 0
82 20250321 173500 45567875 2175 2175 2175 2175 0
83 20250321 173400 45567875 2175 2175 2175 2175 0
84 20250321 173300 45567875 2175 2175 2175 2175 0
85 20250321 173200 45567875 2175 2175 2175 2175 0
86 20250321 173100 45567875 2175 2175 2175 2175 0
87 20250321 173000 45567875 2175 2175 2175 2175 0
88 20250321 172900 45567875 2175 2175 2175 2175 0
89 20250321 172800 45567875 2175 2175 2175 2175 0
90 20250321 172700 45567875 2175 2175 2175 2175 0
91 20250321 172600 45567875 2175 2175 2175 2175 0
92 20250321 172500 45567875 2175 2175 2175 2175 1807
93 20250321 172400 45567875 2175 2175 2175 2175 0
94 20250321 172300 45567875 2175 2175 2175 2175 0
95 20250321 172200 45567875 2175 2175 2175 2175 0
96 20250321 172100 45567875 2175 2175 2175 2175 0
97 20250321 172000 45567875 2175 2175 2175 2175 0
98 20250321 171900 45567875 2175 2175 2175 2175 0
99 20250321 171800 45567875 2175 2175 2175 2175 0
100 20250321 171700 45567875 2175 2175 2175 2175 0
101 20250321 171600 45567875 2175 2175 2175 2175 0
102 20250321 171500 45567875 2175 2175 2175 2175 0
103 20250321 171400 45567875 2175 2175 2175 2175 0
104 20250321 171300 45567875 2175 2175 2175 2175 0
105 20250321 171200 45567875 2175 2175 2175 2175 0
106 20250321 171100 45567875 2175 2175 2175 2175 0
107 20250321 171000 45567875 2175 2175 2175 2175 0
108 20250321 170900 45567875 2175 2175 2175 2175 0
109 20250321 170800 45567875 2175 2175 2175 2175 0
110 20250321 170700 45567875 2175 2175 2175 2175 0
111 20250321 170600 45567875 2175 2175 2175 2175 0
112 20250321 170500 45567875 2175 2175 2175 2175 0
113 20250321 170400 45567875 2175 2175 2175 2175 0
114 20250321 170300 45567875 2175 2175 2175 2175 0
115 20250321 170200 45567875 2175 2175 2175 2175 0
116 20250321 170100 45567875 2175 2175 2175 2175 0
117 20250321 170000 45567875 2175 2175 2175 2175 0
118 20250321 165900 45567875 2175 2175 2175 2175 0
119 20250321 165800 45567875 2175 2175 2175 2175 0
120 20250321 165700 45567875 2175 2175 2175 2175 0
121 20250321 165600 45567875 2175 2175 2175 2175 0
122 20250321 165500 45567875 2175 2175 2175 2175 1807
123 20250321 165400 45567875 2175 2175 2175 2175 0
124 20250321 165300 45567875 2175 2175 2175 2175 0
125 20250321 165200 45567875 2175 2175 2175 2175 0
126 20250321 165100 45567875 2175 2175 2175 2175 0
127 20250321 165000 45567875 2175 2175 2175 2175 0
128 20250321 164900 45567875 2175 2175 2175 2175 0
129 20250321 164800 45567875 2175 2175 2175 2175 0
130 20250321 164700 45567875 2175 2175 2175 2175 0
131 20250321 164600 45567875 2175 2175 2175 2175 0
132 20250321 164500 45567875 2175 2175 2175 2175 0
133 20250321 164400 45567875 2175 2175 2175 2175 0
134 20250321 164300 45567875 2175 2175 2175 2175 0
135 20250321 164200 45567875 2175 2175 2175 2175 0
136 20250321 164100 45567875 2175 2175 2175 2175 0
137 20250321 164000 45567875 2175 2175 2175 2175 0
138 20250321 163900 45567875 2175 2175 2175 2175 0
139 20250321 163800 45567875 2175 2175 2175 2175 0
140 20250321 163700 45567875 2175 2175 2175 2175 0
141 20250321 163600 45567875 2175 2175 2175 2175 0
142 20250321 163500 45567875 2175 2175 2175 2175 0
143 20250321 163400 45567875 2175 2175 2175 2175 0
144 20250321 163300 45567875 2175 2175 2175 2175 0
145 20250321 163200 45567875 2175 2175 2175 2175 0
146 20250321 163100 45567875 2175 2175 2175 2175 0
147 20250321 163000 45567875 2175 2175 2175 2175 0
148 20250321 162900 45567875 2175 2175 2175 2175 0
149 20250321 162800 45567875 2175 2175 2175 2175 0
150 20250321 162700 45567875 2175 2175 2175 2175 0
151 20250321 162600 45567875 2175 2175 2175 2175 0
152 20250321 162500 45567875 2175 2175 2175 2175 1807
153 20250321 162400 45567875 2175 2175 2175 2175 0
154 20250321 162300 45567875 2175 2175 2175 2175 0
155 20250321 162200 45567875 2175 2175 2175 2175 0
156 20250321 162100 45567875 2175 2175 2175 2175 0
157 20250321 162000 45567875 2175 2175 2175 2175 0
158 20250321 161900 45567875 2175 2175 2175 2175 0
159 20250321 161800 45567875 2175 2175 2175 2175 0
160 20250321 161700 45567875 2175 2175 2175 2175 0
161 20250321 161600 45567875 2175 2175 2175 2175 0
162 20250321 161500 45567875 2175 2175 2175 2175 0
163 20250321 161400 45567875 2175 2175 2175 2175 0
164 20250321 161300 45567875 2175 2175 2175 2175 0
165 20250321 161200 45567875 2175 2175 2175 2175 0
166 20250321 161100 45567875 2175 2175 2175 2175 0
167 20250321 161000 45567875 2175 2175 2175 2175 0
168 20250321 160900 45567875 2175 2175 2175 2175 0
169 20250321 160800 45567875 2175 2175 2175 2175 0
170 20250321 160700 45567875 2175 2175 2175 2175 0
171 20250321 160600 45567875 2175 2175 2175 2175 0
172 20250321 160500 45567875 2175 2175 2175 2175 0
173 20250321 160400 45567875 2175 2175 2175 2175 0
174 20250321 160300 45567875 2175 2175 2175 2175 0
175 20250321 160200 45567875 2175 2175 2175 2175 0
176 20250321 160100 45567875 2175 2175 2175 2175 0
177 20250321 160000 45567875 2175 2175 2175 2175 0
178 20250321 155900 45567875 2175 2175 2175 2175 0
179 20250321 155800 45567875 2175 2175 2175 2175 0
180 20250321 155700 45567875 2175 2175 2175 2175 0
181 20250321 155600 45567875 2175 2175 2175 2175 0
182 20250321 155500 45567875 2175 2175 2175 2175 1807
183 20250321 155400 45567875 2175 2175 2175 2175 0
184 20250321 155300 45567875 2175 2175 2175 2175 0
185 20250321 155200 45567875 2175 2175 2175 2175 0
186 20250321 155100 45567875 2175 2175 2175 2175 0
187 20250321 155000 45567875 2175 2175 2175 2175 0
188 20250321 154900 45567875 2175 2175 2175 2175 0
189 20250321 154800 45567875 2175 2175 2175 2175 0
190 20250321 154700 45567875 2175 2175 2175 2175 0
191 20250321 154600 45567875 2175 2175 2175 2175 0
192 20250321 154500 45567875 2175 2175 2175 2175 0
193 20250321 154400 45567875 2175 2175 2175 2175 0
194 20250321 154300 45567875 2175 2175 2175 2175 0
195 20250321 154200 45567875 2175 2175 2175 2175 0
196 20250321 154100 45567875 2175 2175 2175 2175 0
197 20250321 154000 45567875 2175 2175 2175 2175 0
198 20250321 153900 45567875 2175 2175 2175 2175 0
199 20250321 153800 45567875 2175 2175 2175 2175 0
200 20250321 153700 45567875 2175 2175 2175 2175 0
201 20250321 153600 45567875 2175 2175 2175 2175 0
202 20250321 153500 45567875 2175 2175 2175 2175 0
203 20250321 153400 45567875 2175 2175 2175 2175 0
204 20250321 153300 45567875 2175 2175 2175 2175 0
205 20250321 153200 45567875 2175 2175 2175 2175 0
206 20250321 153100 45567875 2175 2175 2175 2175 0
207 20250321 153000 45567875 2175 2175 2175 2175 1807
208 20250321 152900 41637650 2175 2175 2175 2175 0
209 20250321 152800 41637650 2175 2175 2175 2175 0
210 20250321 152700 41637650 2175 2175 2175 2175 0
211 20250321 152600 41637650 2175 2175 2175 2175 0
212 20250321 152500 41637650 2175 2175 2175 2175 0
213 20250321 152400 41637650 2175 2175 2175 2175 0
214 20250321 152300 41637650 2175 2175 2175 2175 0
215 20250321 152200 41637650 2175 2175 2175 2175 0
216 20250321 152100 41637650 2175 2175 2175 2175 0
217 20250321 152000 41637650 2175 2175 2175 2175 0
218 20250321 151900 41637650 2175 2175 2175 2175 10
219 20250321 151800 41615900 2175 2175 2175 2175 10
220 20250321 151700 41594150 2180 2170 2185 2160 1140
221 20250321 151600 39126720 2150 2170 2170 2150 1500
222 20250321 151500 35896410 2190 2180 2190 2180 137
223 20250321 151400 35597065 2170 2170 2170 2170 0
224 20250321 151300 35597065 2170 2170 2170 2170 0
225 20250321 151200 35597065 2170 2175 2175 2170 500
226 20250321 151100 34512060 2180 2180 2180 2180 0
227 20250321 151000 34512060 2180 2180 2180 2180 0
228 20250321 150900 34512060 2180 2180 2180 2180 2
229 20250321 150800 34507700 2180 2180 2180 2180 0
230 20250321 150700 34507700 2180 2180 2180 2180 50
231 20250321 150600 34398700 2175 2175 2175 2175 0
232 20250321 150500 34398700 2175 2175 2175 2175 0
233 20250321 150400 34398700 2175 2175 2175 2175 0
234 20250321 150300 34398700 2175 2175 2175 2175 0
235 20250321 150200 34398700 2175 2175 2175 2175 0
236 20250321 150100 34398700 2175 2175 2175 2175 0
237 20250321 150000 34398700 2175 2180 2180 2170 745
238 20250321 145900 32779260 2200 2165 2200 2165 895
239 20250321 145800 30822440 2165 2185 2185 2110 6760
240 20250321 145700 16240140 2185 2185 2185 2185 0
241 20250321 145600 16240140 2185 2185 2185 2185 0
242 20250321 145500 16240140 2185 2185 2185 2185 0
243 20250321 145400 16240140 2185 2185 2185 2185 0
244 20250321 145300 16240140 2185 2185 2185 2185 100
245 20250321 145200 16021640 2185 2185 2185 2185 0
246 20250321 145100 16021640 2185 2185 2185 2185 0
247 20250321 145000 16021640 2185 2185 2185 2185 0
248 20250321 144900 16021640 2185 2185 2185 2185 0
249 20250321 144800 16021640 2185 2185 2185 2185 0
250 20250321 144700 16021640 2185 2185 2185 2185 0
251 20250321 144600 16021640 2185 2185 2185 2185 0
252 20250321 144500 16021640 2185 2185 2185 2185 0
253 20250321 144400 16021640 2185 2185 2185 2185 0
254 20250321 144300 16021640 2185 2185 2185 2185 1030
255 20250321 144200 13771090 2185 2195 2195 2185 3001
256 20250321 144100 7210800 2200 2200 2200 2200 0
257 20250321 144000 7210800 2200 2200 2200 2200 0
258 20250321 143900 7210800 2200 2200 2200 2200 0
259 20250321 143800 7210800 2200 2200 2200 2200 0
260 20250321 143700 7210800 2200 2200 2200 2200 0
261 20250321 143600 7210800 2200 2200 2200 2200 0
262 20250321 143500 7210800 2200 2200 2200 2200 0
263 20250321 143400 7210800 2200 2200 2200 2200 0
264 20250321 143300 7210800 2200 2200 2200 2200 0
265 20250321 143200 7210800 2200 2200 2200 2200 0
266 20250321 143100 7210800 2200 2200 2200 2200 0
267 20250321 143000 7210800 2200 2200 2200 2200 0
268 20250321 142900 7210800 2200 2200 2200 2200 0
269 20250321 142800 7210800 2200 2200 2200 2200 2
270 20250321 142700 7206400 2200 2200 2200 2200 0
271 20250321 142600 7206400 2200 2200 2200 2200 0
272 20250321 142500 7206400 2200 2200 2200 2200 0
273 20250321 142400 7206400 2200 2200 2200 2200 85
274 20250321 142300 7019400 2200 2200 2200 2200 0
275 20250321 142200 7019400 2200 2200 2200 2200 0
276 20250321 142100 7019400 2200 2200 2200 2200 0
277 20250321 142000 7019400 2200 2200 2200 2200 0
278 20250321 141900 7019400 2200 2200 2200 2200 8
279 20250321 141800 7001800 2200 2200 2200 2200 0
280 20250321 141700 7001800 2200 2200 2200 2200 0
281 20250321 141600 7001800 2200 2200 2200 2200 0
282 20250321 141500 7001800 2200 2200 2200 2200 0
283 20250321 141400 7001800 2200 2200 2200 2200 0
284 20250321 141300 7001800 2200 2200 2200 2200 0
285 20250321 141200 7001800 2200 2200 2200 2200 0
286 20250321 141100 7001800 2200 2200 2200 2200 0
287 20250321 141000 7001800 2200 2200 2200 2200 0
288 20250321 140900 7001800 2200 2200 2200 2200 0
289 20250321 140800 7001800 2200 2200 2200 2200 0
290 20250321 140700 7001800 2200 2200 2200 2200 0
291 20250321 140600 7001800 2200 2200 2200 2200 2
292 20250321 140500 6997400 2205 2205 2205 2205 0
293 20250321 140400 6997400 2205 2205 2205 2205 0
294 20250321 140300 6997400 2205 2205 2205 2205 0
295 20250321 140200 6997400 2205 2205 2205 2205 0
296 20250321 140100 6997400 2205 2205 2205 2205 0
297 20250321 140000 6997400 2205 2205 2205 2205 0
298 20250321 135900 6997400 2205 2205 2205 2205 0
299 20250321 135800 6997400 2205 2200 2205 2200 22
300 20250321 135700 6948995 2200 2200 2200 2200 0
301 20250321 135600 6948995 2200 2200 2200 2200 0
302 20250321 135500 6948995 2200 2200 2200 2200 0
303 20250321 135400 6948995 2200 2200 2200 2200 0
304 20250321 135300 6948995 2200 2200 2200 2200 0
305 20250321 135200 6948995 2200 2200 2200 2200 59
306 20250321 135100 6819195 2205 2205 2205 2205 0
307 20250321 135000 6819195 2205 2205 2205 2205 0
308 20250321 134900 6819195 2205 2205 2205 2205 9
309 20250321 134800 6799350 2210 2210 2210 2210 0
310 20250321 134700 6799350 2210 2210 2210 2210 0
311 20250321 134600 6799350 2210 2210 2210 2210 0
312 20250321 134500 6799350 2210 2210 2210 2210 0
313 20250321 134400 6799350 2210 2210 2210 2210 0
314 20250321 134300 6799350 2210 2210 2210 2210 0
315 20250321 134200 6799350 2210 2210 2210 2210 0
316 20250321 134100 6799350 2210 2210 2210 2210 0
317 20250321 134000 6799350 2210 2210 2210 2210 0
318 20250321 133900 6799350 2210 2210 2210 2210 0
319 20250321 133800 6799350 2210 2210 2210 2210 17
320 20250321 133700 6761780 2210 2210 2210 2210 0
321 20250321 133600 6761780 2210 2210 2210 2210 0
322 20250321 133500 6761780 2210 2210 2210 2210 0
323 20250321 133400 6761780 2210 2210 2210 2210 0
324 20250321 133300 6761780 2210 2210 2210 2210 0
325 20250321 133200 6761780 2210 2210 2210 2210 0
326 20250321 133100 6761780 2210 2210 2210 2210 0
327 20250321 133000 6761780 2210 2210 2210 2210 0
328 20250321 132900 6761780 2210 2210 2210 2210 0
329 20250321 132800 6761780 2210 2210 2210 2210 0
330 20250321 132700 6761780 2210 2205 2210 2205 16
331 20250321 132600 6726435 2215 2215 2215 2215 0
332 20250321 132500 6726435 2215 2215 2215 2215 0
333 20250321 132400 6726435 2215 2215 2215 2215 0
334 20250321 132300 6726435 2215 2215 2215 2215 0
335 20250321 132200 6726435 2215 2215 2215 2215 0
336 20250321 132100 6726435 2215 2215 2215 2215 0
337 20250321 132000 6726435 2215 2215 2215 2215 0
338 20250321 131900 6726435 2215 2215 2215 2215 0
339 20250321 131800 6726435 2215 2215 2215 2215 0
340 20250321 131700 6726435 2215 2215 2215 2215 0
341 20250321 131600 6726435 2215 2215 2215 2215 0
342 20250321 131500 6726435 2215 2215 2215 2215 0
343 20250321 131400 6726435 2215 2215 2215 2215 0
344 20250321 131300 6726435 2215 2215 2215 2215 0
345 20250321 131200 6726435 2215 2215 2215 2215 0
346 20250321 131100 6726435 2215 2215 2215 2215 0
347 20250321 131000 6726435 2215 2215 2215 2215 0
348 20250321 130900 6726435 2215 2215 2215 2215 0
349 20250321 130800 6726435 2215 2215 2215 2215 0
350 20250321 130700 6726435 2215 2215 2215 2215 0
351 20250321 130600 6726435 2215 2215 2215 2215 0
352 20250321 130500 6726435 2215 2215 2215 2215 0
353 20250321 130400 6726435 2215 2215 2215 2215 0
354 20250321 130300 6726435 2215 2215 2215 2215 0
355 20250321 130200 6726435 2215 2215 2215 2215 0
356 20250321 130100 6726435 2215 2215 2215 2215 0
357 20250321 130000 6726435 2215 2215 2215 2215 0
358 20250321 125900 6726435 2215 2215 2215 2215 0
359 20250321 125800 6726435 2215 2215 2215 2215 0
360 20250321 125700 6726435 2215 2215 2215 2215 0
361 20250321 125600 6726435 2215 2215 2215 2215 0
362 20250321 125500 6726435 2215 2215 2215 2215 0
363 20250321 125400 6726435 2215 2215 2215 2215 0
364 20250321 125300 6726435 2215 2215 2215 2215 0
365 20250321 125200 6726435 2215 2215 2215 2215 0
366 20250321 125100 6726435 2215 2215 2215 2215 0
367 20250321 125000 6726435 2215 2215 2215 2215 0
368 20250321 124900 6726435 2215 2215 2215 2215 0
369 20250321 124800 6726435 2215 2215 2215 2215 0
370 20250321 124700 6726435 2215 2215 2215 2215 0
371 20250321 124600 6726435 2215 2215 2215 2215 0
372 20250321 124500 6726435 2215 2215 2215 2215 0
373 20250321 124400 6726435 2215 2215 2215 2215 0
374 20250321 124300 6726435 2215 2215 2215 2215 0
375 20250321 124200 6726435 2215 2215 2215 2215 0
376 20250321 124100 6726435 2215 2205 2215 2200 361
377 20250321 124000 5932060 2210 2210 2210 2210 0
378 20250321 123900 5932060 2210 2210 2210 2210 0
379 20250321 123800 5932060 2210 2210 2210 2210 0
380 20250321 123700 5932060 2210 2210 2210 2210 44
381 20250321 123600 5834820 2215 2215 2215 2215 0
382 20250321 123500 5834820 2215 2215 2215 2215 0
383 20250321 123400 5834820 2215 2215 2215 2215 0
384 20250321 123300 5834820 2215 2215 2215 2215 0
385 20250321 123200 5834820 2215 2215 2215 2215 0
386 20250321 123100 5834820 2215 2215 2215 2215 0
387 20250321 123000 5834820 2215 2215 2215 2215 0
388 20250321 122900 5834820 2215 2215 2215 2215 0
389 20250321 122800 5834820 2215 2215 2215 2215 0
390 20250321 122700 5834820 2215 2215 2215 2215 0
391 20250321 122600 5834820 2215 2215 2215 2215 0
392 20250321 122500 5834820 2215 2215 2215 2215 0
393 20250321 122400 5834820 2215 2215 2215 2215 0
394 20250321 122300 5834820 2215 2215 2215 2215 0
395 20250321 122200 5834820 2215 2215 2215 2215 0
396 20250321 122100 5834820 2215 2215 2215 2215 0
397 20250321 122000 5834820 2215 2215 2215 2215 0
398 20250321 121900 5834820 2215 2215 2215 2215 0
399 20250321 121800 5834820 2215 2215 2215 2215 0
400 20250321 121700 5834820 2215 2215 2215 2215 0
401 20250321 121600 5834820 2215 2215 2215 2215 0
402 20250321 121500 5834820 2215 2215 2215 2215 0
403 20250321 121400 5834820 2215 2215 2215 2215 0
404 20250321 121300 5834820 2215 2215 2215 2215 0
405 20250321 121200 5834820 2215 2210 2215 2210 90
406 20250321 121100 5635915 2190 2190 2190 2190 0
407 20250321 121000 5635915 2190 2190 2190 2190 0
408 20250321 120900 5635915 2190 2190 2190 2190 0
409 20250321 120800 5635915 2190 2190 2190 2190 0
410 20250321 120700 5635915 2190 2190 2190 2190 0
411 20250321 120600 5635915 2190 2190 2190 2190 0
412 20250321 120500 5635915 2190 2190 2190 2190 0
413 20250321 120400 5635915 2190 2190 2190 2190 0
414 20250321 120300 5635915 2190 2190 2190 2190 0
415 20250321 120200 5635915 2190 2190 2190 2190 0
416 20250321 120100 5635915 2190 2190 2190 2190 0
417 20250321 120000 5635915 2190 2190 2190 2190 0
418 20250321 115900 5635915 2190 2190 2190 2190 0
419 20250321 115800 5635915 2190 2190 2190 2190 0
420 20250321 115700 5635915 2190 2190 2190 2190 0
421 20250321 115600 5635915 2190 2205 2205 2190 548
422 20250321 115500 4435400 2190 2205 2205 2190 1000
423 20250321 115400 2238250 2215 2215 2215 2215 0
424 20250321 115300 2238250 2215 2215 2215 2215 0
425 20250321 115200 2238250 2215 2215 2215 2215 0
426 20250321 115100 2238250 2215 2215 2215 2215 6
427 20250321 115000 2224960 2215 2215 2215 2215 0
428 20250321 114900 2224960 2215 2215 2215 2215 0
429 20250321 114800 2224960 2215 2215 2215 2215 0
430 20250321 114700 2224960 2215 2215 2215 2215 0
431 20250321 114600 2224960 2215 2215 2215 2215 0
432 20250321 114500 2224960 2215 2215 2215 2215 0
433 20250321 114400 2224960 2215 2215 2215 2215 0
434 20250321 114300 2224960 2215 2215 2215 2215 0
435 20250321 114200 2224960 2215 2215 2215 2215 0
436 20250321 114100 2224960 2215 2215 2215 2215 0
437 20250321 114000 2224960 2215 2215 2215 2215 10
438 20250321 113900 2202810 2205 2205 2205 2205 0
439 20250321 113800 2202810 2205 2205 2205 2205 0
440 20250321 113700 2202810 2205 2205 2205 2205 10
441 20250321 113600 2180760 2205 2205 2205 2205 0
442 20250321 113500 2180760 2205 2205 2205 2205 0
443 20250321 113400 2180760 2205 2205 2205 2205 0
444 20250321 113300 2180760 2205 2205 2205 2205 0
445 20250321 113200 2180760 2205 2205 2205 2205 0
446 20250321 113100 2180760 2205 2205 2205 2205 0
447 20250321 113000 2180760 2205 2205 2205 2205 0
448 20250321 112900 2180760 2205 2205 2205 2205 0
449 20250321 112800 2180760 2205 2205 2205 2205 0
450 20250321 112700 2180760 2205 2205 2205 2205 0
451 20250321 112600 2180760 2205 2205 2205 2205 0
452 20250321 112500 2180760 2205 2205 2205 2205 0
453 20250321 112400 2180760 2205 2205 2205 2205 0
454 20250321 112300 2180760 2205 2210 2210 2205 2
455 20250321 112200 2176345 2215 2205 2215 2205 27
456 20250321 112100 2116690 2195 2195 2195 2195 0
457 20250321 112000 2116690 2195 2195 2195 2195 5
458 20250321 111900 2105715 2195 2195 2195 2195 0
459 20250321 111800 2105715 2195 2195 2195 2195 0
460 20250321 111700 2105715 2195 2200 2200 2195 15
461 20250321 111600 2072780 2205 2205 2205 2205 1
462 20250321 111500 2070575 2205 2205 2205 2205 0
463 20250321 111400 2070575 2205 2205 2205 2205 0
464 20250321 111300 2070575 2205 2205 2205 2205 0
465 20250321 111200 2070575 2205 2205 2205 2205 0
466 20250321 111100 2070575 2205 2205 2205 2205 0
467 20250321 111000 2070575 2205 2205 2205 2205 0
468 20250321 110900 2070575 2205 2205 2205 2205 0
469 20250321 110800 2070575 2205 2205 2205 2205 0
470 20250321 110700 2070575 2205 2205 2205 2205 0
471 20250321 110600 2070575 2205 2205 2205 2205 0
472 20250321 110500 2070575 2205 2205 2205 2205 0
473 20250321 110400 2070575 2205 2205 2205 2205 0
474 20250321 110300 2070575 2205 2205 2205 2205 0
475 20250321 110200 2070575 2205 2205 2205 2205 0
476 20250321 110100 2070575 2205 2205 2205 2205 0
477 20250321 110000 2070575 2205 2205 2205 2205 0
478 20250321 105900 2070575 2205 2205 2205 2205 0
479 20250321 105800 2070575 2205 2205 2205 2205 0
480 20250321 105700 2070575 2205 2205 2205 2205 2
481 20250321 105600 2066165 2215 2215 2215 2215 0
482 20250321 105500 2066165 2215 2215 2215 2215 0
483 20250321 105400 2066165 2215 2215 2215 2215 0
484 20250321 105300 2066165 2215 2195 2215 2195 257
485 20250321 105200 1501140 2200 2200 2200 2200 0
486 20250321 105100 1501140 2200 2200 2200 2200 1
487 20250321 105000 1498940 2205 2205 2205 2205 2
488 20250321 104900 1494530 2195 2200 2200 2195 60
489 20250321 104800 1362810 2215 2215 2215 2215 0
490 20250321 104700 1362810 2215 2215 2215 2215 0
491 20250321 104600 1362810 2215 2215 2215 2215 0
492 20250321 104500 1362810 2215 2215 2215 2215 0
493 20250321 104400 1362810 2215 2215 2215 2215 0
494 20250321 104300 1362810 2215 2215 2215 2215 0
495 20250321 104200 1362810 2215 2215 2215 2215 0
496 20250321 104100 1362810 2215 2215 2215 2215 0
497 20250321 104000 1362810 2215 2215 2215 2215 0
498 20250321 103900 1362810 2215 2215 2215 2215 0
499 20250321 103800 1362810 2215 2215 2215 2215 0
500 20250321 103700 1362810 2215 2215 2215 2215 0
501 20250321 103600 1362810 2215 2215 2215 2215 0
502 20250321 103500 1362810 2215 2215 2215 2215 0
503 20250321 103400 1362810 2215 2215 2215 2215 0
504 20250321 103300 1362810 2215 2215 2215 2215 0
505 20250321 103200 1362810 2215 2215 2215 2215 0
506 20250321 103100 1362810 2215 2215 2215 2215 0
507 20250321 103000 1362810 2215 2215 2215 2215 0
508 20250321 102900 1362810 2215 2215 2215 2215 8
509 20250321 102800 1345090 2210 2210 2210 2210 0
510 20250321 102700 1345090 2210 2210 2210 2210 0
511 20250321 102600 1345090 2210 2210 2210 2210 14
512 20250321 102500 1314150 2215 2215 2215 2215 0
513 20250321 102400 1314150 2215 2215 2215 2215 0
514 20250321 102300 1314150 2215 2215 2215 2215 0
515 20250321 102200 1314150 2215 2215 2215 2215 1
516 20250321 102100 1311935 2215 2215 2215 2215 0
517 20250321 102000 1311935 2215 2215 2215 2215 0
518 20250321 101900 1311935 2215 2215 2215 2215 0
519 20250321 101800 1311935 2215 2215 2215 2215 0
520 20250321 101700 1311935 2215 2215 2215 2215 0
521 20250321 101600 1311935 2215 2215 2215 2215 0
522 20250321 101500 1311935 2215 2215 2215 2215 0
523 20250321 101400 1311935 2215 2215 2215 2215 0
524 20250321 101300 1311935 2215 2215 2215 2215 0
525 20250321 101200 1311935 2215 2215 2215 2215 0
526 20250321 101100 1311935 2215 2215 2215 2215 0
527 20250321 101000 1311935 2215 2215 2215 2215 0
528 20250321 100900 1311935 2215 2215 2215 2215 0
529 20250321 100800 1311935 2215 2215 2215 2215 0
530 20250321 100700 1311935 2215 2215 2215 2215 0
531 20250321 100600 1311935 2215 2215 2215 2215 0
532 20250321 100500 1311935 2215 2215 2215 2215 0
533 20250321 100400 1311935 2215 2215 2215 2215 0
534 20250321 100300 1311935 2215 2215 2215 2215 0
535 20250321 100200 1311935 2215 2215 2215 2215 0
536 20250321 100100 1311935 2215 2215 2215 2215 0
537 20250321 100000 1311935 2215 2215 2215 2215 20
538 20250321 095900 1267635 2215 2215 2215 2215 0
539 20250321 095800 1267635 2215 2215 2215 2215 0
540 20250321 095700 1267635 2215 2215 2215 2215 0
541 20250321 095600 1267635 2215 2215 2215 2215 0
542 20250321 095500 1267635 2215 2215 2215 2215 0
543 20250321 095400 1267635 2215 2215 2215 2215 0
544 20250321 095300 1267635 2215 2215 2215 2215 0
545 20250321 095200 1267635 2215 2215 2215 2215 0
546 20250321 095100 1267635 2215 2215 2215 2215 0
547 20250321 095000 1267635 2215 2215 2215 2215 0
548 20250321 094900 1267635 2215 2215 2215 2215 0
549 20250321 094800 1267635 2215 2215 2215 2215 0
550 20250321 094700 1267635 2215 2215 2215 2215 0
551 20250321 094600 1267635 2215 2215 2215 2215 0
552 20250321 094500 1267635 2215 2215 2215 2215 0
553 20250321 094400 1267635 2215 2215 2215 2215 0
554 20250321 094300 1267635 2215 2215 2215 2215 0
555 20250321 094200 1267635 2215 2215 2215 2215 1
556 20250321 094100 1265420 2220 2220 2220 2220 0
557 20250321 094000 1265420 2220 2220 2220 2220 0
558 20250321 093900 1265420 2220 2220 2220 2220 0
559 20250321 093800 1265420 2220 2220 2220 2220 0
560 20250321 093700 1265420 2220 2220 2220 2220 0
561 20250321 093600 1265420 2220 2220 2220 2220 0
562 20250321 093500 1265420 2220 2220 2220 2220 0
563 20250321 093400 1265420 2220 2220 2220 2220 0
564 20250321 093300 1265420 2220 2220 2220 2220 0
565 20250321 093200 1265420 2220 2220 2220 2220 1
566 20250321 093100 1263200 2225 2225 2225 2225 0
567 20250321 093000 1263200 2225 2225 2225 2225 0
568 20250321 092900 1263200 2225 2225 2225 2225 0
569 20250321 092800 1263200 2225 2225 2225 2225 0
570 20250321 092700 1263200 2225 2225 2225 2225 0
571 20250321 092600 1263200 2225 2225 2225 2225 0
572 20250321 092500 1263200 2225 2225 2225 2225 0
573 20250321 092400 1263200 2225 2225 2225 2225 0
574 20250321 092300 1263200 2225 2225 2225 2225 0
575 20250321 092200 1263200 2225 2225 2225 2225 0
576 20250321 092100 1263200 2225 2225 2225 2225 0
577 20250321 092000 1263200 2225 2225 2225 2225 0
578 20250321 091900 1263200 2225 2225 2225 2225 0
579 20250321 091800 1263200 2225 2225 2225 2225 0
580 20250321 091700 1263200 2225 2225 2225 2225 0
581 20250321 091600 1263200 2225 2225 2225 2225 0
582 20250321 091500 1263200 2225 2225 2225 2225 0
583 20250321 091400 1263200 2225 2225 2225 2225 0
584 20250321 091300 1263200 2225 2225 2225 2225 0
585 20250321 091200 1263200 2225 2225 2225 2225 2
586 20250321 091100 1258750 2200 2200 2200 2200 6
587 20250321 091000 1245550 2225 2225 2225 2225 0
588 20250321 090900 1245550 2225 2225 2225 2225 0
589 20250321 090800 1245550 2225 2205 2225 2205 3
590 20250321 090700 1238895 2230 2230 2230 2230 0
591 20250321 090600 1238895 2230 2230 2230 2230 366
592 20250321 090500 422715 2230 2230 2230 2230 0
593 20250321 090400 422715 2230 2230 2230 2230 1
594 20250321 090300 420485 2230 2215 2230 2215 166
595 20250321 090200 50945 2215 2215 2215 2215 0
596 20250321 090100 50945 2215 2215 2215 2215 0
597 20250321 090000 50945 2215 2215 2215 2215 23

1
010040/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250319,0,41067062,0,90963542330,0.00
20250318,0,41067062,0,90347536400,0.00
20250317,0,41067062,0,89526195160,0.00
20250314,0,41067062,0,88704853920,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250319 0 41067062 0 90963542330 0.00
3 20250318 0 41067062 0 90347536400 0.00
4 20250317 0 41067062 0 89526195160 0.00
5 20250314 0 41067062 0 88704853920 0.00