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

603
014130/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,190100,48562160,3350,3350,3350,3350,714
20250321,190000,48562160,3350,3350,3350,3350,0
20250321,185900,48562160,3350,3350,3350,3350,0
20250321,185800,48562160,3350,3350,3350,3350,0
20250321,185700,48562160,3350,3350,3350,3350,0
20250321,185600,48562160,3350,3350,3350,3350,0
20250321,185500,48562160,3350,3350,3350,3350,0
20250321,185400,48562160,3350,3350,3350,3350,0
20250321,185300,48562160,3350,3350,3350,3350,0
20250321,185200,48562160,3350,3350,3350,3350,0
20250321,185100,48562160,3350,3350,3350,3350,0
20250321,185000,48562160,3350,3350,3350,3350,0
20250321,184900,48562160,3350,3350,3350,3350,0
20250321,184800,48562160,3350,3350,3350,3350,0
20250321,184700,48562160,3350,3350,3350,3350,0
20250321,184600,48562160,3350,3350,3350,3350,0
20250321,184500,48562160,3350,3350,3350,3350,0
20250321,184400,48562160,3350,3350,3350,3350,0
20250321,184300,48562160,3350,3350,3350,3350,0
20250321,184200,48562160,3350,3350,3350,3350,0
20250321,184100,48562160,3350,3350,3350,3350,0
20250321,184000,48562160,3350,3350,3350,3350,0
20250321,183900,48562160,3350,3350,3350,3350,0
20250321,183800,48562160,3350,3350,3350,3350,0
20250321,183700,48562160,3350,3350,3350,3350,0
20250321,183600,48562160,3350,3350,3350,3350,0
20250321,183500,48562160,3350,3350,3350,3350,0
20250321,183400,48562160,3350,3350,3350,3350,0
20250321,183300,48562160,3350,3350,3350,3350,0
20250321,183200,48562160,3350,3350,3350,3350,0
20250321,183100,48562160,3350,3350,3350,3350,714
20250321,183000,48562160,3350,3350,3350,3350,0
20250321,182900,48562160,3350,3350,3350,3350,0
20250321,182800,48562160,3350,3350,3350,3350,0
20250321,182700,48562160,3350,3350,3350,3350,0
20250321,182600,48562160,3350,3350,3350,3350,0
20250321,182500,48562160,3350,3350,3350,3350,0
20250321,182400,48562160,3350,3350,3350,3350,0
20250321,182300,48562160,3350,3350,3350,3350,0
20250321,182200,48562160,3350,3350,3350,3350,0
20250321,182100,48562160,3350,3350,3350,3350,0
20250321,182000,48562160,3350,3350,3350,3350,0
20250321,181900,48562160,3350,3350,3350,3350,0
20250321,181800,48562160,3350,3350,3350,3350,0
20250321,181700,48562160,3350,3350,3350,3350,0
20250321,181600,48562160,3350,3350,3350,3350,0
20250321,181500,48562160,3350,3350,3350,3350,0
20250321,181400,48562160,3350,3350,3350,3350,0
20250321,181300,48562160,3350,3350,3350,3350,0
20250321,181200,48562160,3350,3350,3350,3350,0
20250321,181100,48562160,3350,3350,3350,3350,0
20250321,181000,48562160,3350,3350,3350,3350,0
20250321,180900,48562160,3350,3350,3350,3350,0
20250321,180800,48562160,3350,3350,3350,3350,0
20250321,180700,48562160,3350,3350,3350,3350,0
20250321,180600,48562160,3350,3350,3350,3350,0
20250321,180500,48562160,3350,3350,3350,3350,0
20250321,180400,48562160,3350,3350,3350,3350,0
20250321,180300,48562160,3350,3350,3350,3350,0
20250321,180200,48562160,3350,3350,3350,3350,0
20250321,180100,48562160,3350,3350,3350,3350,714
20250321,180000,48562160,3350,3350,3350,3350,0
20250321,175900,48562160,3350,3350,3350,3350,0
20250321,175800,48562160,3350,3350,3350,3350,0
20250321,175700,48562160,3350,3350,3350,3350,0
20250321,175600,48562160,3350,3350,3350,3350,0
20250321,175500,48562160,3350,3350,3350,3350,0
20250321,175400,48562160,3350,3350,3350,3350,0
20250321,175300,48562160,3350,3350,3350,3350,0
20250321,175200,48562160,3350,3350,3350,3350,0
20250321,175100,48562160,3350,3350,3350,3350,0
20250321,175000,48562160,3350,3350,3350,3350,0
20250321,174900,48562160,3350,3350,3350,3350,0
20250321,174800,48562160,3350,3350,3350,3350,0
20250321,174700,48562160,3350,3350,3350,3350,0
20250321,174600,48562160,3350,3350,3350,3350,0
20250321,174500,48562160,3350,3350,3350,3350,0
20250321,174400,48562160,3350,3350,3350,3350,0
20250321,174300,48562160,3350,3350,3350,3350,0
20250321,174200,48562160,3350,3350,3350,3350,0
20250321,174100,48562160,3350,3350,3350,3350,0
20250321,174000,48562160,3350,3350,3350,3350,0
20250321,173900,48562160,3350,3350,3350,3350,0
20250321,173800,48562160,3350,3350,3350,3350,0
20250321,173700,48562160,3350,3350,3350,3350,0
20250321,173600,48562160,3350,3350,3350,3350,0
20250321,173500,48562160,3350,3350,3350,3350,0
20250321,173400,48562160,3350,3350,3350,3350,0
20250321,173300,48562160,3350,3350,3350,3350,0
20250321,173200,48562160,3350,3350,3350,3350,0
20250321,173100,48562160,3350,3350,3350,3350,714
20250321,173000,48562160,3350,3350,3350,3350,0
20250321,172900,48562160,3350,3350,3350,3350,0
20250321,172800,48562160,3350,3350,3350,3350,0
20250321,172700,48562160,3350,3350,3350,3350,0
20250321,172600,48562160,3350,3350,3350,3350,0
20250321,172500,48562160,3350,3350,3350,3350,0
20250321,172400,48562160,3350,3350,3350,3350,0
20250321,172300,48562160,3350,3350,3350,3350,0
20250321,172200,48562160,3350,3350,3350,3350,0
20250321,172100,48562160,3350,3350,3350,3350,0
20250321,172000,48562160,3350,3350,3350,3350,0
20250321,171900,48562160,3350,3350,3350,3350,0
20250321,171800,48562160,3350,3350,3350,3350,0
20250321,171700,48562160,3350,3350,3350,3350,0
20250321,171600,48562160,3350,3350,3350,3350,0
20250321,171500,48562160,3350,3350,3350,3350,0
20250321,171400,48562160,3350,3350,3350,3350,0
20250321,171300,48562160,3350,3350,3350,3350,0
20250321,171200,48562160,3350,3350,3350,3350,0
20250321,171100,48562160,3350,3350,3350,3350,0
20250321,171000,48562160,3350,3350,3350,3350,0
20250321,170900,48562160,3350,3350,3350,3350,0
20250321,170800,48562160,3350,3350,3350,3350,0
20250321,170700,48562160,3350,3350,3350,3350,0
20250321,170600,48562160,3350,3350,3350,3350,0
20250321,170500,48562160,3350,3350,3350,3350,0
20250321,170400,48562160,3350,3350,3350,3350,0
20250321,170300,48562160,3350,3350,3350,3350,0
20250321,170200,48562160,3350,3350,3350,3350,0
20250321,170100,48562160,3350,3350,3350,3350,714
20250321,170000,48562160,3350,3350,3350,3350,0
20250321,165900,48562160,3350,3350,3350,3350,0
20250321,165800,48562160,3350,3350,3350,3350,0
20250321,165700,48562160,3350,3350,3350,3350,0
20250321,165600,48562160,3350,3350,3350,3350,0
20250321,165500,48562160,3350,3350,3350,3350,0
20250321,165400,48562160,3350,3350,3350,3350,0
20250321,165300,48562160,3350,3350,3350,3350,0
20250321,165200,48562160,3350,3350,3350,3350,0
20250321,165100,48562160,3350,3350,3350,3350,0
20250321,165000,48562160,3350,3350,3350,3350,0
20250321,164900,48562160,3350,3350,3350,3350,0
20250321,164800,48562160,3350,3350,3350,3350,0
20250321,164700,48562160,3350,3350,3350,3350,0
20250321,164600,48562160,3350,3350,3350,3350,0
20250321,164500,48562160,3350,3350,3350,3350,0
20250321,164400,48562160,3350,3350,3350,3350,0
20250321,164300,48562160,3350,3350,3350,3350,0
20250321,164200,48562160,3350,3350,3350,3350,0
20250321,164100,48562160,3350,3350,3350,3350,0
20250321,164000,48562160,3350,3350,3350,3350,0
20250321,163900,48562160,3350,3350,3350,3350,0
20250321,163800,48562160,3350,3350,3350,3350,0
20250321,163700,48562160,3350,3350,3350,3350,0
20250321,163600,48562160,3350,3350,3350,3350,0
20250321,163500,48562160,3350,3350,3350,3350,0
20250321,163400,48562160,3350,3350,3350,3350,0
20250321,163300,48562160,3350,3350,3350,3350,0
20250321,163200,48562160,3350,3350,3350,3350,0
20250321,163100,48562160,3350,3350,3350,3350,714
20250321,163000,48562160,3350,3350,3350,3350,0
20250321,162900,48562160,3350,3350,3350,3350,0
20250321,162800,48562160,3350,3350,3350,3350,0
20250321,162700,48562160,3350,3350,3350,3350,0
20250321,162600,48562160,3350,3350,3350,3350,0
20250321,162500,48562160,3350,3350,3350,3350,0
20250321,162400,48562160,3350,3350,3350,3350,0
20250321,162300,48562160,3350,3350,3350,3350,0
20250321,162200,48562160,3350,3350,3350,3350,0
20250321,162100,48562160,3350,3350,3350,3350,0
20250321,162000,48562160,3350,3350,3350,3350,0
20250321,161900,48562160,3350,3350,3350,3350,0
20250321,161800,48562160,3350,3350,3350,3350,0
20250321,161700,48562160,3350,3350,3350,3350,0
20250321,161600,48562160,3350,3350,3350,3350,0
20250321,161500,48562160,3350,3350,3350,3350,0
20250321,161400,48562160,3350,3350,3350,3350,0
20250321,161300,48562160,3350,3350,3350,3350,0
20250321,161200,48562160,3350,3350,3350,3350,0
20250321,161100,48562160,3350,3350,3350,3350,0
20250321,161000,48562160,3350,3350,3350,3350,0
20250321,160900,48562160,3350,3350,3350,3350,0
20250321,160800,48562160,3350,3350,3350,3350,0
20250321,160700,48562160,3350,3350,3350,3350,0
20250321,160600,48562160,3350,3350,3350,3350,0
20250321,160500,48562160,3350,3350,3350,3350,0
20250321,160400,48562160,3350,3350,3350,3350,0
20250321,160300,48562160,3350,3350,3350,3350,0
20250321,160200,48562160,3350,3350,3350,3350,0
20250321,160100,48562160,3350,3350,3350,3350,714
20250321,160000,48562160,3350,3350,3350,3350,0
20250321,155900,48562160,3350,3350,3350,3350,0
20250321,155800,48562160,3350,3350,3350,3350,0
20250321,155700,48562160,3350,3350,3350,3350,0
20250321,155600,48562160,3350,3350,3350,3350,0
20250321,155500,48562160,3350,3350,3350,3350,0
20250321,155400,48562160,3350,3350,3350,3350,0
20250321,155300,48562160,3350,3350,3350,3350,0
20250321,155200,48562160,3350,3350,3350,3350,0
20250321,155100,48562160,3350,3350,3350,3350,0
20250321,155000,48562160,3350,3350,3350,3350,0
20250321,154900,48562160,3350,3350,3350,3350,0
20250321,154800,48562160,3350,3350,3350,3350,0
20250321,154700,48562160,3350,3350,3350,3350,0
20250321,154600,48562160,3350,3350,3350,3350,0
20250321,154500,48562160,3350,3350,3350,3350,0
20250321,154400,48562160,3350,3350,3350,3350,0
20250321,154300,48562160,3350,3350,3350,3350,0
20250321,154200,48562160,3350,3350,3350,3350,0
20250321,154100,48562160,3350,3350,3350,3350,0
20250321,154000,48562160,3350,3350,3350,3350,0
20250321,153900,48562160,3350,3350,3350,3350,0
20250321,153800,48562160,3350,3350,3350,3350,0
20250321,153700,48562160,3350,3350,3350,3350,0
20250321,153600,48562160,3350,3350,3350,3350,0
20250321,153500,48562160,3350,3350,3350,3350,0
20250321,153400,48562160,3350,3350,3350,3350,0
20250321,153300,48562160,3350,3350,3350,3350,0
20250321,153200,48562160,3350,3350,3350,3350,0
20250321,153100,48562160,3350,3350,3350,3350,714
20250321,153000,48562160,3350,3350,3350,3350,714
20250321,152900,46170260,3370,3370,3370,3370,0
20250321,152800,46170260,3370,3370,3370,3370,0
20250321,152700,46170260,3370,3370,3370,3370,0
20250321,152600,46170260,3370,3370,3370,3370,0
20250321,152500,46170260,3370,3370,3370,3370,0
20250321,152400,46170260,3370,3370,3370,3370,0
20250321,152300,46170260,3370,3370,3370,3370,0
20250321,152200,46170260,3370,3370,3370,3370,0
20250321,152100,46170260,3370,3370,3370,3370,0
20250321,152000,46170260,3370,3370,3370,3370,0
20250321,151900,46170260,3370,3370,3370,3370,0
20250321,151800,46170260,3370,3370,3370,3370,0
20250321,151700,46170260,3370,3370,3370,3370,0
20250321,151600,46170260,3370,3360,3370,3360,64
20250321,151500,45954590,3370,3370,3370,3370,0
20250321,151400,45954590,3370,3370,3370,3370,0
20250321,151300,45954590,3370,3370,3370,3370,0
20250321,151200,45954590,3370,3370,3370,3370,10
20250321,151100,45920890,3370,3370,3370,3370,0
20250321,151000,45920890,3370,3370,3370,3370,0
20250321,150900,45920890,3370,3370,3370,3370,0
20250321,150800,45920890,3370,3370,3370,3370,0
20250321,150700,45920890,3370,3370,3370,3370,0
20250321,150600,45920890,3370,3370,3370,3370,3
20250321,150500,45910780,3370,3370,3370,3370,0
20250321,150400,45910780,3370,3370,3370,3370,0
20250321,150300,45910780,3370,3370,3370,3370,0
20250321,150200,45910780,3370,3370,3370,3370,0
20250321,150100,45910780,3370,3370,3370,3370,0
20250321,150000,45910780,3370,3370,3370,3370,0
20250321,145900,45910780,3370,3370,3370,3370,0
20250321,145800,45910780,3370,3370,3370,3370,0
20250321,145700,45910780,3370,3370,3370,3370,0
20250321,145600,45910780,3370,3370,3370,3370,0
20250321,145500,45910780,3370,3370,3370,3370,0
20250321,145400,45910780,3370,3370,3370,3370,0
20250321,145300,45910780,3370,3370,3370,3370,300
20250321,145200,44899780,3370,3370,3370,3370,0
20250321,145100,44899780,3370,3370,3370,3370,0
20250321,145000,44899780,3370,3370,3370,3370,0
20250321,144900,44899780,3370,3370,3370,3370,0
20250321,144800,44899780,3370,3370,3370,3370,0
20250321,144700,44899780,3370,3370,3370,3370,0
20250321,144600,44899780,3370,3370,3370,3370,0
20250321,144500,44899780,3370,3370,3370,3370,0
20250321,144400,44899780,3370,3370,3370,3370,6
20250321,144300,44879560,3370,3370,3370,3370,0
20250321,144200,44879560,3370,3370,3370,3370,0
20250321,144100,44879560,3370,3370,3370,3370,0
20250321,144000,44879560,3370,3360,3370,3360,2
20250321,143900,44872830,3360,3360,3360,3360,0
20250321,143800,44872830,3360,3360,3360,3360,0
20250321,143700,44872830,3360,3360,3360,3360,0
20250321,143600,44872830,3360,3360,3360,3360,0
20250321,143500,44872830,3360,3360,3360,3360,357
20250321,143400,43673310,3350,3375,3375,3350,4000
20250321,143300,30239665,3375,3375,3375,3375,1000
20250321,143200,26864665,3380,3380,3380,3380,213
20250321,143100,26144725,3375,3375,3375,3375,19
20250321,143000,26080600,3380,3380,3380,3380,0
20250321,142900,26080600,3380,3380,3380,3380,0
20250321,142800,26080600,3380,3380,3380,3380,0
20250321,142700,26080600,3380,3380,3380,3380,0
20250321,142600,26080600,3380,3380,3380,3380,0
20250321,142500,26080600,3380,3380,3380,3380,0
20250321,142400,26080600,3380,3380,3380,3380,0
20250321,142300,26080600,3380,3380,3380,3380,0
20250321,142200,26080600,3380,3380,3380,3380,0
20250321,142100,26080600,3380,3380,3380,3380,0
20250321,142000,26080600,3380,3380,3380,3380,0
20250321,141900,26080600,3380,3380,3380,3380,0
20250321,141800,26080600,3380,3380,3380,3380,0
20250321,141700,26080600,3380,3380,3380,3380,0
20250321,141600,26080600,3380,3380,3380,3380,0
20250321,141500,26080600,3380,3380,3380,3380,0
20250321,141400,26080600,3380,3380,3380,3380,0
20250321,141300,26080600,3380,3380,3380,3380,0
20250321,141200,26080600,3380,3380,3380,3380,0
20250321,141100,26080600,3380,3380,3380,3380,0
20250321,141000,26080600,3380,3380,3380,3380,0
20250321,140900,26080600,3380,3380,3380,3380,0
20250321,140800,26080600,3380,3380,3380,3380,0
20250321,140700,26080600,3380,3380,3380,3380,0
20250321,140600,26080600,3380,3380,3380,3380,0
20250321,140500,26080600,3380,3380,3380,3380,0
20250321,140400,26080600,3380,3380,3380,3380,0
20250321,140300,26080600,3380,3380,3380,3380,0
20250321,140200,26080600,3380,3380,3380,3380,0
20250321,140100,26080600,3380,3380,3380,3380,0
20250321,140000,26080600,3380,3380,3380,3380,0
20250321,135900,26080600,3380,3380,3380,3380,0
20250321,135800,26080600,3380,3380,3380,3380,0
20250321,135700,26080600,3380,3380,3380,3380,0
20250321,135600,26080600,3380,3380,3380,3380,0
20250321,135500,26080600,3380,3380,3380,3380,0
20250321,135400,26080600,3380,3380,3380,3380,0
20250321,135300,26080600,3380,3380,3380,3380,0
20250321,135200,26080600,3380,3380,3380,3380,0
20250321,135100,26080600,3380,3380,3380,3380,0
20250321,135000,26080600,3380,3380,3380,3380,0
20250321,134900,26080600,3380,3380,3380,3380,0
20250321,134800,26080600,3380,3380,3380,3380,0
20250321,134700,26080600,3380,3380,3380,3380,0
20250321,134600,26080600,3380,3380,3380,3380,0
20250321,134500,26080600,3380,3380,3380,3380,0
20250321,134400,26080600,3380,3380,3380,3380,200
20250321,134300,25404600,3380,3380,3380,3380,0
20250321,134200,25404600,3380,3380,3380,3380,0
20250321,134100,25404600,3380,3380,3380,3380,0
20250321,134000,25404600,3380,3380,3380,3380,0
20250321,133900,25404600,3380,3380,3380,3380,0
20250321,133800,25404600,3380,3380,3380,3380,0
20250321,133700,25404600,3380,3380,3380,3380,0
20250321,133600,25404600,3380,3380,3380,3380,0
20250321,133500,25404600,3380,3380,3380,3380,0
20250321,133400,25404600,3380,3380,3380,3380,0
20250321,133300,25404600,3380,3380,3380,3380,0
20250321,133200,25404600,3380,3380,3380,3380,0
20250321,133100,25404600,3380,3380,3380,3380,0
20250321,133000,25404600,3380,3380,3380,3380,0
20250321,132900,25404600,3380,3380,3380,3380,0
20250321,132800,25404600,3380,3380,3380,3380,0
20250321,132700,25404600,3380,3380,3380,3380,0
20250321,132600,25404600,3380,3380,3380,3380,0
20250321,132500,25404600,3380,3380,3380,3380,0
20250321,132400,25404600,3380,3380,3380,3380,5
20250321,132300,25387700,3375,3375,3375,3375,0
20250321,132200,25387700,3375,3375,3375,3375,0
20250321,132100,25387700,3375,3375,3375,3375,0
20250321,132000,25387700,3375,3375,3375,3375,0
20250321,131900,25387700,3375,3375,3375,3375,0
20250321,131800,25387700,3375,3375,3375,3375,0
20250321,131700,25387700,3375,3375,3375,3375,0
20250321,131600,25387700,3375,3375,3375,3375,31
20250321,131500,25283075,3380,3380,3380,3380,272
20250321,131400,24363715,3380,3380,3380,3380,0
20250321,131300,24363715,3380,3380,3380,3380,0
20250321,131200,24363715,3380,3380,3380,3380,0
20250321,131100,24363715,3380,3380,3380,3380,0
20250321,131000,24363715,3380,3380,3380,3380,10
20250321,130900,24329915,3380,3380,3380,3380,0
20250321,130800,24329915,3380,3385,3385,3380,6
20250321,130700,24309630,3390,3390,3390,3390,0
20250321,130600,24309630,3390,3390,3390,3390,0
20250321,130500,24309630,3390,3390,3390,3390,0
20250321,130400,24309630,3390,3390,3390,3390,0
20250321,130300,24309630,3390,3390,3390,3390,0
20250321,130200,24309630,3390,3390,3390,3390,0
20250321,130100,24309630,3390,3390,3390,3390,0
20250321,130000,24309630,3390,3390,3390,3390,0
20250321,125900,24309630,3390,3390,3390,3390,0
20250321,125800,24309630,3390,3390,3390,3390,0
20250321,125700,24309630,3390,3390,3390,3390,0
20250321,125600,24309630,3390,3390,3390,3390,0
20250321,125500,24309630,3390,3390,3390,3390,20
20250321,125400,24241830,3390,3390,3390,3390,0
20250321,125300,24241830,3390,3390,3390,3390,0
20250321,125200,24241830,3390,3390,3390,3390,0
20250321,125100,24241830,3390,3390,3390,3390,0
20250321,125000,24241830,3390,3390,3390,3390,0
20250321,124900,24241830,3390,3390,3390,3390,0
20250321,124800,24241830,3390,3390,3390,3390,0
20250321,124700,24241830,3390,3390,3390,3390,0
20250321,124600,24241830,3390,3390,3390,3390,0
20250321,124500,24241830,3390,3390,3390,3390,0
20250321,124400,24241830,3390,3390,3390,3390,0
20250321,124300,24241830,3390,3390,3390,3390,0
20250321,124200,24241830,3390,3390,3390,3390,0
20250321,124100,24241830,3390,3390,3390,3390,0
20250321,124000,24241830,3390,3390,3390,3390,50
20250321,123900,24072330,3385,3385,3385,3385,0
20250321,123800,24072330,3385,3385,3385,3385,0
20250321,123700,24072330,3385,3385,3385,3385,0
20250321,123600,24072330,3385,3385,3385,3385,38
20250321,123500,23943700,3385,3385,3385,3385,462
20250321,123400,22379830,3375,3375,3375,3375,96
20250321,123300,22055830,3385,3385,3385,3385,0
20250321,123200,22055830,3385,3385,3385,3385,0
20250321,123100,22055830,3385,3385,3385,3385,0
20250321,123000,22055830,3385,3385,3385,3385,0
20250321,122900,22055830,3385,3385,3385,3385,0
20250321,122800,22055830,3385,3385,3385,3385,0
20250321,122700,22055830,3385,3385,3385,3385,0
20250321,122600,22055830,3385,3385,3385,3385,0
20250321,122500,22055830,3385,3385,3385,3385,0
20250321,122400,22055830,3385,3385,3385,3385,0
20250321,122300,22055830,3385,3385,3385,3385,0
20250321,122200,22055830,3385,3385,3385,3385,0
20250321,122100,22055830,3385,3385,3385,3385,0
20250321,122000,22055830,3385,3385,3385,3385,0
20250321,121900,22055830,3385,3385,3385,3385,0
20250321,121800,22055830,3385,3385,3385,3385,0
20250321,121700,22055830,3385,3385,3385,3385,0
20250321,121600,22055830,3385,3385,3385,3385,0
20250321,121500,22055830,3385,3385,3385,3385,0
20250321,121400,22055830,3385,3385,3385,3385,0
20250321,121300,22055830,3385,3385,3385,3385,0
20250321,121200,22055830,3385,3385,3385,3385,0
20250321,121100,22055830,3385,3385,3385,3385,0
20250321,121000,22055830,3385,3385,3385,3385,0
20250321,120900,22055830,3385,3385,3385,3385,0
20250321,120800,22055830,3385,3385,3385,3385,0
20250321,120700,22055830,3385,3385,3385,3385,0
20250321,120600,22055830,3385,3385,3385,3385,0
20250321,120500,22055830,3385,3385,3385,3385,0
20250321,120400,22055830,3385,3385,3385,3385,0
20250321,120300,22055830,3385,3385,3385,3385,0
20250321,120200,22055830,3385,3385,3385,3385,0
20250321,120100,22055830,3385,3385,3385,3385,0
20250321,120000,22055830,3385,3385,3385,3385,0
20250321,115900,22055830,3385,3385,3385,3385,0
20250321,115800,22055830,3385,3385,3385,3385,0
20250321,115700,22055830,3385,3385,3385,3385,0
20250321,115600,22055830,3385,3385,3385,3385,0
20250321,115500,22055830,3385,3385,3385,3385,0
20250321,115400,22055830,3385,3385,3385,3385,0
20250321,115300,22055830,3385,3385,3385,3385,0
20250321,115200,22055830,3385,3385,3385,3385,0
20250321,115100,22055830,3385,3385,3385,3385,2
20250321,115000,22049060,3380,3380,3380,3380,1503
20250321,114900,16968920,3385,3385,3385,3385,2
20250321,114800,16962150,3390,3390,3390,3390,0
20250321,114700,16962150,3390,3390,3390,3390,0
20250321,114600,16962150,3390,3390,3390,3390,0
20250321,114500,16962150,3390,3390,3390,3390,0
20250321,114400,16962150,3390,3390,3390,3390,0
20250321,114300,16962150,3390,3390,3390,3390,0
20250321,114200,16962150,3390,3390,3390,3390,0
20250321,114100,16962150,3390,3390,3390,3390,0
20250321,114000,16962150,3390,3390,3390,3390,0
20250321,113900,16962150,3390,3390,3390,3390,1
20250321,113800,16958760,3390,3390,3390,3390,0
20250321,113700,16958760,3390,3390,3390,3390,0
20250321,113600,16958760,3390,3390,3390,3390,0
20250321,113500,16958760,3390,3390,3390,3390,0
20250321,113400,16958760,3390,3390,3390,3390,0
20250321,113300,16958760,3390,3390,3390,3390,0
20250321,113200,16958760,3390,3390,3390,3390,0
20250321,113100,16958760,3390,3390,3390,3390,0
20250321,113000,16958760,3390,3390,3390,3390,0
20250321,112900,16958760,3390,3390,3390,3390,0
20250321,112800,16958760,3390,3390,3390,3390,0
20250321,112700,16958760,3390,3390,3390,3390,0
20250321,112600,16958760,3390,3390,3390,3390,0
20250321,112500,16958760,3390,3390,3390,3390,0
20250321,112400,16958760,3390,3390,3390,3390,0
20250321,112300,16958760,3390,3390,3390,3390,0
20250321,112200,16958760,3390,3390,3390,3390,10
20250321,112100,16924860,3375,3375,3375,3375,0
20250321,112000,16924860,3375,3375,3375,3375,0
20250321,111900,16924860,3375,3375,3375,3375,15
20250321,111800,16874235,3375,3375,3375,3375,0
20250321,111700,16874235,3375,3375,3375,3375,0
20250321,111600,16874235,3375,3375,3375,3375,85
20250321,111500,16587360,3375,3375,3375,3375,0
20250321,111400,16587360,3375,3375,3375,3375,0
20250321,111300,16587360,3375,3375,3375,3375,0
20250321,111200,16587360,3375,3375,3375,3375,0
20250321,111100,16587360,3375,3375,3375,3375,0
20250321,111000,16587360,3375,3375,3375,3375,0
20250321,110900,16587360,3375,3375,3375,3375,0
20250321,110800,16587360,3375,3375,3375,3375,0
20250321,110700,16587360,3375,3375,3375,3375,0
20250321,110600,16587360,3375,3375,3375,3375,0
20250321,110500,16587360,3375,3375,3375,3375,0
20250321,110400,16587360,3375,3375,3375,3375,100
20250321,110300,16249860,3375,3375,3375,3375,0
20250321,110200,16249860,3375,3375,3375,3375,0
20250321,110100,16249860,3375,3375,3375,3375,0
20250321,110000,16249860,3375,3375,3375,3375,0
20250321,105900,16249860,3375,3375,3375,3375,0
20250321,105800,16249860,3375,3375,3375,3375,0
20250321,105700,16249860,3375,3375,3375,3375,0
20250321,105600,16249860,3375,3375,3375,3375,0
20250321,105500,16249860,3375,3375,3375,3375,0
20250321,105400,16249860,3375,3375,3375,3375,0
20250321,105300,16249860,3375,3375,3375,3375,0
20250321,105200,16249860,3375,3375,3375,3375,0
20250321,105100,16249860,3375,3375,3375,3375,0
20250321,105000,16249860,3375,3375,3375,3375,0
20250321,104900,16249860,3375,3375,3375,3375,1
20250321,104800,16246485,3355,3355,3355,3355,0
20250321,104700,16246485,3355,3355,3355,3355,0
20250321,104600,16246485,3355,3365,3365,3355,360
20250321,104500,15037685,3375,3375,3375,3375,0
20250321,104400,15037685,3375,3375,3375,3375,0
20250321,104300,15037685,3375,3375,3375,3375,0
20250321,104200,15037685,3375,3375,3375,3375,0
20250321,104100,15037685,3375,3375,3375,3375,0
20250321,104000,15037685,3375,3375,3375,3375,0
20250321,103900,15037685,3375,3375,3375,3375,0
20250321,103800,15037685,3375,3375,3375,3375,0
20250321,103700,15037685,3375,3375,3375,3375,0
20250321,103600,15037685,3375,3375,3375,3375,0
20250321,103500,15037685,3375,3375,3375,3375,0
20250321,103400,15037685,3375,3375,3375,3375,0
20250321,103300,15037685,3375,3375,3375,3375,0
20250321,103200,15037685,3375,3375,3375,3375,0
20250321,103100,15037685,3375,3375,3375,3375,0
20250321,103000,15037685,3375,3375,3375,3375,0
20250321,102900,15037685,3375,3375,3375,3375,0
20250321,102800,15037685,3375,3375,3375,3375,0
20250321,102700,15037685,3375,3375,3375,3375,0
20250321,102600,15037685,3375,3375,3375,3375,1
20250321,102500,15034310,3375,3375,3375,3375,1
20250321,102400,15030935,3365,3365,3365,3365,0
20250321,102300,15030935,3365,3365,3365,3365,1
20250321,102200,15027570,3365,3365,3365,3365,0
20250321,102100,15027570,3365,3365,3365,3365,0
20250321,102000,15027570,3365,3365,3365,3365,100
20250321,101900,14691070,3370,3370,3370,3370,80
20250321,101800,14421470,3375,3375,3375,3375,0
20250321,101700,14421470,3375,3375,3375,3375,0
20250321,101600,14421470,3375,3375,3375,3375,30
20250321,101500,14320220,3350,3350,3350,3350,0
20250321,101400,14320220,3350,3350,3350,3350,0
20250321,101300,14320220,3350,3375,3375,3350,3001
20250321,101200,4254755,3375,3375,3375,3375,0
20250321,101100,4254755,3375,3375,3375,3375,0
20250321,101000,4254755,3375,3375,3375,3375,0
20250321,100900,4254755,3375,3375,3375,3375,6
20250321,100800,4234505,3370,3370,3370,3370,0
20250321,100700,4234505,3370,3370,3370,3370,0
20250321,100600,4234505,3370,3375,3375,3370,360
20250321,100500,3021115,3375,3375,3375,3375,0
20250321,100400,3021115,3375,3375,3375,3375,0
20250321,100300,3021115,3375,3375,3375,3375,0
20250321,100200,3021115,3375,3375,3375,3375,0
20250321,100100,3021115,3375,3375,3375,3375,350
20250321,100000,1839865,3395,3395,3395,3395,0
20250321,095900,1839865,3395,3395,3395,3395,0
20250321,095800,1839865,3395,3395,3395,3395,10
20250321,095700,1805915,3375,3375,3375,3375,0
20250321,095600,1805915,3375,3375,3375,3375,1
20250321,095500,1802540,3400,3400,3400,3400,0
20250321,095400,1802540,3400,3400,3400,3400,0
20250321,095300,1802540,3400,3400,3400,3400,100
20250321,095200,1462540,3400,3400,3400,3400,0
20250321,095100,1462540,3400,3400,3400,3400,0
20250321,095000,1462540,3400,3400,3400,3400,0
20250321,094900,1462540,3400,3400,3400,3400,0
20250321,094800,1462540,3400,3400,3400,3400,0
20250321,094700,1462540,3400,3400,3400,3400,0
20250321,094600,1462540,3400,3400,3400,3400,0
20250321,094500,1462540,3400,3400,3400,3400,3
20250321,094400,1452340,3410,3410,3410,3410,0
20250321,094300,1452340,3410,3410,3410,3410,0
20250321,094200,1452340,3410,3410,3410,3410,0
20250321,094100,1452340,3410,3410,3410,3410,0
20250321,094000,1452340,3410,3410,3410,3410,0
20250321,093900,1452340,3410,3405,3410,3405,50
20250321,093800,1282010,3405,3405,3405,3405,0
20250321,093700,1282010,3405,3405,3405,3405,0
20250321,093600,1282010,3405,3405,3405,3405,0
20250321,093500,1282010,3405,3405,3405,3405,0
20250321,093400,1282010,3405,3405,3405,3405,1
20250321,093300,1278605,3410,3410,3410,3410,0
20250321,093200,1278605,3410,3410,3410,3410,0
20250321,093100,1278605,3410,3410,3410,3410,5
20250321,093000,1261555,3410,3410,3410,3410,0
20250321,092900,1261555,3410,3410,3410,3410,0
20250321,092800,1261555,3410,3410,3410,3410,0
20250321,092700,1261555,3410,3410,3410,3410,12
20250321,092600,1220635,3420,3420,3420,3420,0
20250321,092500,1220635,3420,3420,3420,3420,0
20250321,092400,1220635,3420,3420,3420,3420,0
20250321,092300,1220635,3420,3420,3420,3420,0
20250321,092200,1220635,3420,3420,3420,3420,0
20250321,092100,1220635,3420,3420,3420,3420,0
20250321,092000,1220635,3420,3420,3420,3420,0
20250321,091900,1220635,3420,3420,3420,3420,0
20250321,091800,1220635,3420,3420,3420,3420,0
20250321,091700,1220635,3420,3420,3420,3420,0
20250321,091600,1220635,3420,3420,3420,3420,0
20250321,091500,1220635,3420,3420,3420,3420,0
20250321,091400,1220635,3420,3420,3420,3420,0
20250321,091300,1220635,3420,3420,3420,3420,0
20250321,091200,1220635,3420,3420,3420,3420,0
20250321,091100,1220635,3420,3420,3420,3420,0
20250321,091000,1220635,3420,3420,3420,3420,0
20250321,090900,1220635,3420,3420,3420,3420,0
20250321,090800,1220635,3420,3375,3420,3375,110
20250321,090700,847720,3415,3415,3415,3415,0
20250321,090600,847720,3415,3410,3415,3410,87
20250321,090500,550620,3420,3420,3420,3420,0
20250321,090400,550620,3420,3420,3420,3420,146
20250321,090300,51300,3420,3420,3420,3420,0
20250321,090200,51300,3420,3420,3420,3420,0
20250321,090100,51300,3420,3420,3420,3420,0
20250321,090000,51300,3420,3420,3420,3420,15
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 190100 48562160 3350 3350 3350 3350 714
3 20250321 190000 48562160 3350 3350 3350 3350 0
4 20250321 185900 48562160 3350 3350 3350 3350 0
5 20250321 185800 48562160 3350 3350 3350 3350 0
6 20250321 185700 48562160 3350 3350 3350 3350 0
7 20250321 185600 48562160 3350 3350 3350 3350 0
8 20250321 185500 48562160 3350 3350 3350 3350 0
9 20250321 185400 48562160 3350 3350 3350 3350 0
10 20250321 185300 48562160 3350 3350 3350 3350 0
11 20250321 185200 48562160 3350 3350 3350 3350 0
12 20250321 185100 48562160 3350 3350 3350 3350 0
13 20250321 185000 48562160 3350 3350 3350 3350 0
14 20250321 184900 48562160 3350 3350 3350 3350 0
15 20250321 184800 48562160 3350 3350 3350 3350 0
16 20250321 184700 48562160 3350 3350 3350 3350 0
17 20250321 184600 48562160 3350 3350 3350 3350 0
18 20250321 184500 48562160 3350 3350 3350 3350 0
19 20250321 184400 48562160 3350 3350 3350 3350 0
20 20250321 184300 48562160 3350 3350 3350 3350 0
21 20250321 184200 48562160 3350 3350 3350 3350 0
22 20250321 184100 48562160 3350 3350 3350 3350 0
23 20250321 184000 48562160 3350 3350 3350 3350 0
24 20250321 183900 48562160 3350 3350 3350 3350 0
25 20250321 183800 48562160 3350 3350 3350 3350 0
26 20250321 183700 48562160 3350 3350 3350 3350 0
27 20250321 183600 48562160 3350 3350 3350 3350 0
28 20250321 183500 48562160 3350 3350 3350 3350 0
29 20250321 183400 48562160 3350 3350 3350 3350 0
30 20250321 183300 48562160 3350 3350 3350 3350 0
31 20250321 183200 48562160 3350 3350 3350 3350 0
32 20250321 183100 48562160 3350 3350 3350 3350 714
33 20250321 183000 48562160 3350 3350 3350 3350 0
34 20250321 182900 48562160 3350 3350 3350 3350 0
35 20250321 182800 48562160 3350 3350 3350 3350 0
36 20250321 182700 48562160 3350 3350 3350 3350 0
37 20250321 182600 48562160 3350 3350 3350 3350 0
38 20250321 182500 48562160 3350 3350 3350 3350 0
39 20250321 182400 48562160 3350 3350 3350 3350 0
40 20250321 182300 48562160 3350 3350 3350 3350 0
41 20250321 182200 48562160 3350 3350 3350 3350 0
42 20250321 182100 48562160 3350 3350 3350 3350 0
43 20250321 182000 48562160 3350 3350 3350 3350 0
44 20250321 181900 48562160 3350 3350 3350 3350 0
45 20250321 181800 48562160 3350 3350 3350 3350 0
46 20250321 181700 48562160 3350 3350 3350 3350 0
47 20250321 181600 48562160 3350 3350 3350 3350 0
48 20250321 181500 48562160 3350 3350 3350 3350 0
49 20250321 181400 48562160 3350 3350 3350 3350 0
50 20250321 181300 48562160 3350 3350 3350 3350 0
51 20250321 181200 48562160 3350 3350 3350 3350 0
52 20250321 181100 48562160 3350 3350 3350 3350 0
53 20250321 181000 48562160 3350 3350 3350 3350 0
54 20250321 180900 48562160 3350 3350 3350 3350 0
55 20250321 180800 48562160 3350 3350 3350 3350 0
56 20250321 180700 48562160 3350 3350 3350 3350 0
57 20250321 180600 48562160 3350 3350 3350 3350 0
58 20250321 180500 48562160 3350 3350 3350 3350 0
59 20250321 180400 48562160 3350 3350 3350 3350 0
60 20250321 180300 48562160 3350 3350 3350 3350 0
61 20250321 180200 48562160 3350 3350 3350 3350 0
62 20250321 180100 48562160 3350 3350 3350 3350 714
63 20250321 180000 48562160 3350 3350 3350 3350 0
64 20250321 175900 48562160 3350 3350 3350 3350 0
65 20250321 175800 48562160 3350 3350 3350 3350 0
66 20250321 175700 48562160 3350 3350 3350 3350 0
67 20250321 175600 48562160 3350 3350 3350 3350 0
68 20250321 175500 48562160 3350 3350 3350 3350 0
69 20250321 175400 48562160 3350 3350 3350 3350 0
70 20250321 175300 48562160 3350 3350 3350 3350 0
71 20250321 175200 48562160 3350 3350 3350 3350 0
72 20250321 175100 48562160 3350 3350 3350 3350 0
73 20250321 175000 48562160 3350 3350 3350 3350 0
74 20250321 174900 48562160 3350 3350 3350 3350 0
75 20250321 174800 48562160 3350 3350 3350 3350 0
76 20250321 174700 48562160 3350 3350 3350 3350 0
77 20250321 174600 48562160 3350 3350 3350 3350 0
78 20250321 174500 48562160 3350 3350 3350 3350 0
79 20250321 174400 48562160 3350 3350 3350 3350 0
80 20250321 174300 48562160 3350 3350 3350 3350 0
81 20250321 174200 48562160 3350 3350 3350 3350 0
82 20250321 174100 48562160 3350 3350 3350 3350 0
83 20250321 174000 48562160 3350 3350 3350 3350 0
84 20250321 173900 48562160 3350 3350 3350 3350 0
85 20250321 173800 48562160 3350 3350 3350 3350 0
86 20250321 173700 48562160 3350 3350 3350 3350 0
87 20250321 173600 48562160 3350 3350 3350 3350 0
88 20250321 173500 48562160 3350 3350 3350 3350 0
89 20250321 173400 48562160 3350 3350 3350 3350 0
90 20250321 173300 48562160 3350 3350 3350 3350 0
91 20250321 173200 48562160 3350 3350 3350 3350 0
92 20250321 173100 48562160 3350 3350 3350 3350 714
93 20250321 173000 48562160 3350 3350 3350 3350 0
94 20250321 172900 48562160 3350 3350 3350 3350 0
95 20250321 172800 48562160 3350 3350 3350 3350 0
96 20250321 172700 48562160 3350 3350 3350 3350 0
97 20250321 172600 48562160 3350 3350 3350 3350 0
98 20250321 172500 48562160 3350 3350 3350 3350 0
99 20250321 172400 48562160 3350 3350 3350 3350 0
100 20250321 172300 48562160 3350 3350 3350 3350 0
101 20250321 172200 48562160 3350 3350 3350 3350 0
102 20250321 172100 48562160 3350 3350 3350 3350 0
103 20250321 172000 48562160 3350 3350 3350 3350 0
104 20250321 171900 48562160 3350 3350 3350 3350 0
105 20250321 171800 48562160 3350 3350 3350 3350 0
106 20250321 171700 48562160 3350 3350 3350 3350 0
107 20250321 171600 48562160 3350 3350 3350 3350 0
108 20250321 171500 48562160 3350 3350 3350 3350 0
109 20250321 171400 48562160 3350 3350 3350 3350 0
110 20250321 171300 48562160 3350 3350 3350 3350 0
111 20250321 171200 48562160 3350 3350 3350 3350 0
112 20250321 171100 48562160 3350 3350 3350 3350 0
113 20250321 171000 48562160 3350 3350 3350 3350 0
114 20250321 170900 48562160 3350 3350 3350 3350 0
115 20250321 170800 48562160 3350 3350 3350 3350 0
116 20250321 170700 48562160 3350 3350 3350 3350 0
117 20250321 170600 48562160 3350 3350 3350 3350 0
118 20250321 170500 48562160 3350 3350 3350 3350 0
119 20250321 170400 48562160 3350 3350 3350 3350 0
120 20250321 170300 48562160 3350 3350 3350 3350 0
121 20250321 170200 48562160 3350 3350 3350 3350 0
122 20250321 170100 48562160 3350 3350 3350 3350 714
123 20250321 170000 48562160 3350 3350 3350 3350 0
124 20250321 165900 48562160 3350 3350 3350 3350 0
125 20250321 165800 48562160 3350 3350 3350 3350 0
126 20250321 165700 48562160 3350 3350 3350 3350 0
127 20250321 165600 48562160 3350 3350 3350 3350 0
128 20250321 165500 48562160 3350 3350 3350 3350 0
129 20250321 165400 48562160 3350 3350 3350 3350 0
130 20250321 165300 48562160 3350 3350 3350 3350 0
131 20250321 165200 48562160 3350 3350 3350 3350 0
132 20250321 165100 48562160 3350 3350 3350 3350 0
133 20250321 165000 48562160 3350 3350 3350 3350 0
134 20250321 164900 48562160 3350 3350 3350 3350 0
135 20250321 164800 48562160 3350 3350 3350 3350 0
136 20250321 164700 48562160 3350 3350 3350 3350 0
137 20250321 164600 48562160 3350 3350 3350 3350 0
138 20250321 164500 48562160 3350 3350 3350 3350 0
139 20250321 164400 48562160 3350 3350 3350 3350 0
140 20250321 164300 48562160 3350 3350 3350 3350 0
141 20250321 164200 48562160 3350 3350 3350 3350 0
142 20250321 164100 48562160 3350 3350 3350 3350 0
143 20250321 164000 48562160 3350 3350 3350 3350 0
144 20250321 163900 48562160 3350 3350 3350 3350 0
145 20250321 163800 48562160 3350 3350 3350 3350 0
146 20250321 163700 48562160 3350 3350 3350 3350 0
147 20250321 163600 48562160 3350 3350 3350 3350 0
148 20250321 163500 48562160 3350 3350 3350 3350 0
149 20250321 163400 48562160 3350 3350 3350 3350 0
150 20250321 163300 48562160 3350 3350 3350 3350 0
151 20250321 163200 48562160 3350 3350 3350 3350 0
152 20250321 163100 48562160 3350 3350 3350 3350 714
153 20250321 163000 48562160 3350 3350 3350 3350 0
154 20250321 162900 48562160 3350 3350 3350 3350 0
155 20250321 162800 48562160 3350 3350 3350 3350 0
156 20250321 162700 48562160 3350 3350 3350 3350 0
157 20250321 162600 48562160 3350 3350 3350 3350 0
158 20250321 162500 48562160 3350 3350 3350 3350 0
159 20250321 162400 48562160 3350 3350 3350 3350 0
160 20250321 162300 48562160 3350 3350 3350 3350 0
161 20250321 162200 48562160 3350 3350 3350 3350 0
162 20250321 162100 48562160 3350 3350 3350 3350 0
163 20250321 162000 48562160 3350 3350 3350 3350 0
164 20250321 161900 48562160 3350 3350 3350 3350 0
165 20250321 161800 48562160 3350 3350 3350 3350 0
166 20250321 161700 48562160 3350 3350 3350 3350 0
167 20250321 161600 48562160 3350 3350 3350 3350 0
168 20250321 161500 48562160 3350 3350 3350 3350 0
169 20250321 161400 48562160 3350 3350 3350 3350 0
170 20250321 161300 48562160 3350 3350 3350 3350 0
171 20250321 161200 48562160 3350 3350 3350 3350 0
172 20250321 161100 48562160 3350 3350 3350 3350 0
173 20250321 161000 48562160 3350 3350 3350 3350 0
174 20250321 160900 48562160 3350 3350 3350 3350 0
175 20250321 160800 48562160 3350 3350 3350 3350 0
176 20250321 160700 48562160 3350 3350 3350 3350 0
177 20250321 160600 48562160 3350 3350 3350 3350 0
178 20250321 160500 48562160 3350 3350 3350 3350 0
179 20250321 160400 48562160 3350 3350 3350 3350 0
180 20250321 160300 48562160 3350 3350 3350 3350 0
181 20250321 160200 48562160 3350 3350 3350 3350 0
182 20250321 160100 48562160 3350 3350 3350 3350 714
183 20250321 160000 48562160 3350 3350 3350 3350 0
184 20250321 155900 48562160 3350 3350 3350 3350 0
185 20250321 155800 48562160 3350 3350 3350 3350 0
186 20250321 155700 48562160 3350 3350 3350 3350 0
187 20250321 155600 48562160 3350 3350 3350 3350 0
188 20250321 155500 48562160 3350 3350 3350 3350 0
189 20250321 155400 48562160 3350 3350 3350 3350 0
190 20250321 155300 48562160 3350 3350 3350 3350 0
191 20250321 155200 48562160 3350 3350 3350 3350 0
192 20250321 155100 48562160 3350 3350 3350 3350 0
193 20250321 155000 48562160 3350 3350 3350 3350 0
194 20250321 154900 48562160 3350 3350 3350 3350 0
195 20250321 154800 48562160 3350 3350 3350 3350 0
196 20250321 154700 48562160 3350 3350 3350 3350 0
197 20250321 154600 48562160 3350 3350 3350 3350 0
198 20250321 154500 48562160 3350 3350 3350 3350 0
199 20250321 154400 48562160 3350 3350 3350 3350 0
200 20250321 154300 48562160 3350 3350 3350 3350 0
201 20250321 154200 48562160 3350 3350 3350 3350 0
202 20250321 154100 48562160 3350 3350 3350 3350 0
203 20250321 154000 48562160 3350 3350 3350 3350 0
204 20250321 153900 48562160 3350 3350 3350 3350 0
205 20250321 153800 48562160 3350 3350 3350 3350 0
206 20250321 153700 48562160 3350 3350 3350 3350 0
207 20250321 153600 48562160 3350 3350 3350 3350 0
208 20250321 153500 48562160 3350 3350 3350 3350 0
209 20250321 153400 48562160 3350 3350 3350 3350 0
210 20250321 153300 48562160 3350 3350 3350 3350 0
211 20250321 153200 48562160 3350 3350 3350 3350 0
212 20250321 153100 48562160 3350 3350 3350 3350 714
213 20250321 153000 48562160 3350 3350 3350 3350 714
214 20250321 152900 46170260 3370 3370 3370 3370 0
215 20250321 152800 46170260 3370 3370 3370 3370 0
216 20250321 152700 46170260 3370 3370 3370 3370 0
217 20250321 152600 46170260 3370 3370 3370 3370 0
218 20250321 152500 46170260 3370 3370 3370 3370 0
219 20250321 152400 46170260 3370 3370 3370 3370 0
220 20250321 152300 46170260 3370 3370 3370 3370 0
221 20250321 152200 46170260 3370 3370 3370 3370 0
222 20250321 152100 46170260 3370 3370 3370 3370 0
223 20250321 152000 46170260 3370 3370 3370 3370 0
224 20250321 151900 46170260 3370 3370 3370 3370 0
225 20250321 151800 46170260 3370 3370 3370 3370 0
226 20250321 151700 46170260 3370 3370 3370 3370 0
227 20250321 151600 46170260 3370 3360 3370 3360 64
228 20250321 151500 45954590 3370 3370 3370 3370 0
229 20250321 151400 45954590 3370 3370 3370 3370 0
230 20250321 151300 45954590 3370 3370 3370 3370 0
231 20250321 151200 45954590 3370 3370 3370 3370 10
232 20250321 151100 45920890 3370 3370 3370 3370 0
233 20250321 151000 45920890 3370 3370 3370 3370 0
234 20250321 150900 45920890 3370 3370 3370 3370 0
235 20250321 150800 45920890 3370 3370 3370 3370 0
236 20250321 150700 45920890 3370 3370 3370 3370 0
237 20250321 150600 45920890 3370 3370 3370 3370 3
238 20250321 150500 45910780 3370 3370 3370 3370 0
239 20250321 150400 45910780 3370 3370 3370 3370 0
240 20250321 150300 45910780 3370 3370 3370 3370 0
241 20250321 150200 45910780 3370 3370 3370 3370 0
242 20250321 150100 45910780 3370 3370 3370 3370 0
243 20250321 150000 45910780 3370 3370 3370 3370 0
244 20250321 145900 45910780 3370 3370 3370 3370 0
245 20250321 145800 45910780 3370 3370 3370 3370 0
246 20250321 145700 45910780 3370 3370 3370 3370 0
247 20250321 145600 45910780 3370 3370 3370 3370 0
248 20250321 145500 45910780 3370 3370 3370 3370 0
249 20250321 145400 45910780 3370 3370 3370 3370 0
250 20250321 145300 45910780 3370 3370 3370 3370 300
251 20250321 145200 44899780 3370 3370 3370 3370 0
252 20250321 145100 44899780 3370 3370 3370 3370 0
253 20250321 145000 44899780 3370 3370 3370 3370 0
254 20250321 144900 44899780 3370 3370 3370 3370 0
255 20250321 144800 44899780 3370 3370 3370 3370 0
256 20250321 144700 44899780 3370 3370 3370 3370 0
257 20250321 144600 44899780 3370 3370 3370 3370 0
258 20250321 144500 44899780 3370 3370 3370 3370 0
259 20250321 144400 44899780 3370 3370 3370 3370 6
260 20250321 144300 44879560 3370 3370 3370 3370 0
261 20250321 144200 44879560 3370 3370 3370 3370 0
262 20250321 144100 44879560 3370 3370 3370 3370 0
263 20250321 144000 44879560 3370 3360 3370 3360 2
264 20250321 143900 44872830 3360 3360 3360 3360 0
265 20250321 143800 44872830 3360 3360 3360 3360 0
266 20250321 143700 44872830 3360 3360 3360 3360 0
267 20250321 143600 44872830 3360 3360 3360 3360 0
268 20250321 143500 44872830 3360 3360 3360 3360 357
269 20250321 143400 43673310 3350 3375 3375 3350 4000
270 20250321 143300 30239665 3375 3375 3375 3375 1000
271 20250321 143200 26864665 3380 3380 3380 3380 213
272 20250321 143100 26144725 3375 3375 3375 3375 19
273 20250321 143000 26080600 3380 3380 3380 3380 0
274 20250321 142900 26080600 3380 3380 3380 3380 0
275 20250321 142800 26080600 3380 3380 3380 3380 0
276 20250321 142700 26080600 3380 3380 3380 3380 0
277 20250321 142600 26080600 3380 3380 3380 3380 0
278 20250321 142500 26080600 3380 3380 3380 3380 0
279 20250321 142400 26080600 3380 3380 3380 3380 0
280 20250321 142300 26080600 3380 3380 3380 3380 0
281 20250321 142200 26080600 3380 3380 3380 3380 0
282 20250321 142100 26080600 3380 3380 3380 3380 0
283 20250321 142000 26080600 3380 3380 3380 3380 0
284 20250321 141900 26080600 3380 3380 3380 3380 0
285 20250321 141800 26080600 3380 3380 3380 3380 0
286 20250321 141700 26080600 3380 3380 3380 3380 0
287 20250321 141600 26080600 3380 3380 3380 3380 0
288 20250321 141500 26080600 3380 3380 3380 3380 0
289 20250321 141400 26080600 3380 3380 3380 3380 0
290 20250321 141300 26080600 3380 3380 3380 3380 0
291 20250321 141200 26080600 3380 3380 3380 3380 0
292 20250321 141100 26080600 3380 3380 3380 3380 0
293 20250321 141000 26080600 3380 3380 3380 3380 0
294 20250321 140900 26080600 3380 3380 3380 3380 0
295 20250321 140800 26080600 3380 3380 3380 3380 0
296 20250321 140700 26080600 3380 3380 3380 3380 0
297 20250321 140600 26080600 3380 3380 3380 3380 0
298 20250321 140500 26080600 3380 3380 3380 3380 0
299 20250321 140400 26080600 3380 3380 3380 3380 0
300 20250321 140300 26080600 3380 3380 3380 3380 0
301 20250321 140200 26080600 3380 3380 3380 3380 0
302 20250321 140100 26080600 3380 3380 3380 3380 0
303 20250321 140000 26080600 3380 3380 3380 3380 0
304 20250321 135900 26080600 3380 3380 3380 3380 0
305 20250321 135800 26080600 3380 3380 3380 3380 0
306 20250321 135700 26080600 3380 3380 3380 3380 0
307 20250321 135600 26080600 3380 3380 3380 3380 0
308 20250321 135500 26080600 3380 3380 3380 3380 0
309 20250321 135400 26080600 3380 3380 3380 3380 0
310 20250321 135300 26080600 3380 3380 3380 3380 0
311 20250321 135200 26080600 3380 3380 3380 3380 0
312 20250321 135100 26080600 3380 3380 3380 3380 0
313 20250321 135000 26080600 3380 3380 3380 3380 0
314 20250321 134900 26080600 3380 3380 3380 3380 0
315 20250321 134800 26080600 3380 3380 3380 3380 0
316 20250321 134700 26080600 3380 3380 3380 3380 0
317 20250321 134600 26080600 3380 3380 3380 3380 0
318 20250321 134500 26080600 3380 3380 3380 3380 0
319 20250321 134400 26080600 3380 3380 3380 3380 200
320 20250321 134300 25404600 3380 3380 3380 3380 0
321 20250321 134200 25404600 3380 3380 3380 3380 0
322 20250321 134100 25404600 3380 3380 3380 3380 0
323 20250321 134000 25404600 3380 3380 3380 3380 0
324 20250321 133900 25404600 3380 3380 3380 3380 0
325 20250321 133800 25404600 3380 3380 3380 3380 0
326 20250321 133700 25404600 3380 3380 3380 3380 0
327 20250321 133600 25404600 3380 3380 3380 3380 0
328 20250321 133500 25404600 3380 3380 3380 3380 0
329 20250321 133400 25404600 3380 3380 3380 3380 0
330 20250321 133300 25404600 3380 3380 3380 3380 0
331 20250321 133200 25404600 3380 3380 3380 3380 0
332 20250321 133100 25404600 3380 3380 3380 3380 0
333 20250321 133000 25404600 3380 3380 3380 3380 0
334 20250321 132900 25404600 3380 3380 3380 3380 0
335 20250321 132800 25404600 3380 3380 3380 3380 0
336 20250321 132700 25404600 3380 3380 3380 3380 0
337 20250321 132600 25404600 3380 3380 3380 3380 0
338 20250321 132500 25404600 3380 3380 3380 3380 0
339 20250321 132400 25404600 3380 3380 3380 3380 5
340 20250321 132300 25387700 3375 3375 3375 3375 0
341 20250321 132200 25387700 3375 3375 3375 3375 0
342 20250321 132100 25387700 3375 3375 3375 3375 0
343 20250321 132000 25387700 3375 3375 3375 3375 0
344 20250321 131900 25387700 3375 3375 3375 3375 0
345 20250321 131800 25387700 3375 3375 3375 3375 0
346 20250321 131700 25387700 3375 3375 3375 3375 0
347 20250321 131600 25387700 3375 3375 3375 3375 31
348 20250321 131500 25283075 3380 3380 3380 3380 272
349 20250321 131400 24363715 3380 3380 3380 3380 0
350 20250321 131300 24363715 3380 3380 3380 3380 0
351 20250321 131200 24363715 3380 3380 3380 3380 0
352 20250321 131100 24363715 3380 3380 3380 3380 0
353 20250321 131000 24363715 3380 3380 3380 3380 10
354 20250321 130900 24329915 3380 3380 3380 3380 0
355 20250321 130800 24329915 3380 3385 3385 3380 6
356 20250321 130700 24309630 3390 3390 3390 3390 0
357 20250321 130600 24309630 3390 3390 3390 3390 0
358 20250321 130500 24309630 3390 3390 3390 3390 0
359 20250321 130400 24309630 3390 3390 3390 3390 0
360 20250321 130300 24309630 3390 3390 3390 3390 0
361 20250321 130200 24309630 3390 3390 3390 3390 0
362 20250321 130100 24309630 3390 3390 3390 3390 0
363 20250321 130000 24309630 3390 3390 3390 3390 0
364 20250321 125900 24309630 3390 3390 3390 3390 0
365 20250321 125800 24309630 3390 3390 3390 3390 0
366 20250321 125700 24309630 3390 3390 3390 3390 0
367 20250321 125600 24309630 3390 3390 3390 3390 0
368 20250321 125500 24309630 3390 3390 3390 3390 20
369 20250321 125400 24241830 3390 3390 3390 3390 0
370 20250321 125300 24241830 3390 3390 3390 3390 0
371 20250321 125200 24241830 3390 3390 3390 3390 0
372 20250321 125100 24241830 3390 3390 3390 3390 0
373 20250321 125000 24241830 3390 3390 3390 3390 0
374 20250321 124900 24241830 3390 3390 3390 3390 0
375 20250321 124800 24241830 3390 3390 3390 3390 0
376 20250321 124700 24241830 3390 3390 3390 3390 0
377 20250321 124600 24241830 3390 3390 3390 3390 0
378 20250321 124500 24241830 3390 3390 3390 3390 0
379 20250321 124400 24241830 3390 3390 3390 3390 0
380 20250321 124300 24241830 3390 3390 3390 3390 0
381 20250321 124200 24241830 3390 3390 3390 3390 0
382 20250321 124100 24241830 3390 3390 3390 3390 0
383 20250321 124000 24241830 3390 3390 3390 3390 50
384 20250321 123900 24072330 3385 3385 3385 3385 0
385 20250321 123800 24072330 3385 3385 3385 3385 0
386 20250321 123700 24072330 3385 3385 3385 3385 0
387 20250321 123600 24072330 3385 3385 3385 3385 38
388 20250321 123500 23943700 3385 3385 3385 3385 462
389 20250321 123400 22379830 3375 3375 3375 3375 96
390 20250321 123300 22055830 3385 3385 3385 3385 0
391 20250321 123200 22055830 3385 3385 3385 3385 0
392 20250321 123100 22055830 3385 3385 3385 3385 0
393 20250321 123000 22055830 3385 3385 3385 3385 0
394 20250321 122900 22055830 3385 3385 3385 3385 0
395 20250321 122800 22055830 3385 3385 3385 3385 0
396 20250321 122700 22055830 3385 3385 3385 3385 0
397 20250321 122600 22055830 3385 3385 3385 3385 0
398 20250321 122500 22055830 3385 3385 3385 3385 0
399 20250321 122400 22055830 3385 3385 3385 3385 0
400 20250321 122300 22055830 3385 3385 3385 3385 0
401 20250321 122200 22055830 3385 3385 3385 3385 0
402 20250321 122100 22055830 3385 3385 3385 3385 0
403 20250321 122000 22055830 3385 3385 3385 3385 0
404 20250321 121900 22055830 3385 3385 3385 3385 0
405 20250321 121800 22055830 3385 3385 3385 3385 0
406 20250321 121700 22055830 3385 3385 3385 3385 0
407 20250321 121600 22055830 3385 3385 3385 3385 0
408 20250321 121500 22055830 3385 3385 3385 3385 0
409 20250321 121400 22055830 3385 3385 3385 3385 0
410 20250321 121300 22055830 3385 3385 3385 3385 0
411 20250321 121200 22055830 3385 3385 3385 3385 0
412 20250321 121100 22055830 3385 3385 3385 3385 0
413 20250321 121000 22055830 3385 3385 3385 3385 0
414 20250321 120900 22055830 3385 3385 3385 3385 0
415 20250321 120800 22055830 3385 3385 3385 3385 0
416 20250321 120700 22055830 3385 3385 3385 3385 0
417 20250321 120600 22055830 3385 3385 3385 3385 0
418 20250321 120500 22055830 3385 3385 3385 3385 0
419 20250321 120400 22055830 3385 3385 3385 3385 0
420 20250321 120300 22055830 3385 3385 3385 3385 0
421 20250321 120200 22055830 3385 3385 3385 3385 0
422 20250321 120100 22055830 3385 3385 3385 3385 0
423 20250321 120000 22055830 3385 3385 3385 3385 0
424 20250321 115900 22055830 3385 3385 3385 3385 0
425 20250321 115800 22055830 3385 3385 3385 3385 0
426 20250321 115700 22055830 3385 3385 3385 3385 0
427 20250321 115600 22055830 3385 3385 3385 3385 0
428 20250321 115500 22055830 3385 3385 3385 3385 0
429 20250321 115400 22055830 3385 3385 3385 3385 0
430 20250321 115300 22055830 3385 3385 3385 3385 0
431 20250321 115200 22055830 3385 3385 3385 3385 0
432 20250321 115100 22055830 3385 3385 3385 3385 2
433 20250321 115000 22049060 3380 3380 3380 3380 1503
434 20250321 114900 16968920 3385 3385 3385 3385 2
435 20250321 114800 16962150 3390 3390 3390 3390 0
436 20250321 114700 16962150 3390 3390 3390 3390 0
437 20250321 114600 16962150 3390 3390 3390 3390 0
438 20250321 114500 16962150 3390 3390 3390 3390 0
439 20250321 114400 16962150 3390 3390 3390 3390 0
440 20250321 114300 16962150 3390 3390 3390 3390 0
441 20250321 114200 16962150 3390 3390 3390 3390 0
442 20250321 114100 16962150 3390 3390 3390 3390 0
443 20250321 114000 16962150 3390 3390 3390 3390 0
444 20250321 113900 16962150 3390 3390 3390 3390 1
445 20250321 113800 16958760 3390 3390 3390 3390 0
446 20250321 113700 16958760 3390 3390 3390 3390 0
447 20250321 113600 16958760 3390 3390 3390 3390 0
448 20250321 113500 16958760 3390 3390 3390 3390 0
449 20250321 113400 16958760 3390 3390 3390 3390 0
450 20250321 113300 16958760 3390 3390 3390 3390 0
451 20250321 113200 16958760 3390 3390 3390 3390 0
452 20250321 113100 16958760 3390 3390 3390 3390 0
453 20250321 113000 16958760 3390 3390 3390 3390 0
454 20250321 112900 16958760 3390 3390 3390 3390 0
455 20250321 112800 16958760 3390 3390 3390 3390 0
456 20250321 112700 16958760 3390 3390 3390 3390 0
457 20250321 112600 16958760 3390 3390 3390 3390 0
458 20250321 112500 16958760 3390 3390 3390 3390 0
459 20250321 112400 16958760 3390 3390 3390 3390 0
460 20250321 112300 16958760 3390 3390 3390 3390 0
461 20250321 112200 16958760 3390 3390 3390 3390 10
462 20250321 112100 16924860 3375 3375 3375 3375 0
463 20250321 112000 16924860 3375 3375 3375 3375 0
464 20250321 111900 16924860 3375 3375 3375 3375 15
465 20250321 111800 16874235 3375 3375 3375 3375 0
466 20250321 111700 16874235 3375 3375 3375 3375 0
467 20250321 111600 16874235 3375 3375 3375 3375 85
468 20250321 111500 16587360 3375 3375 3375 3375 0
469 20250321 111400 16587360 3375 3375 3375 3375 0
470 20250321 111300 16587360 3375 3375 3375 3375 0
471 20250321 111200 16587360 3375 3375 3375 3375 0
472 20250321 111100 16587360 3375 3375 3375 3375 0
473 20250321 111000 16587360 3375 3375 3375 3375 0
474 20250321 110900 16587360 3375 3375 3375 3375 0
475 20250321 110800 16587360 3375 3375 3375 3375 0
476 20250321 110700 16587360 3375 3375 3375 3375 0
477 20250321 110600 16587360 3375 3375 3375 3375 0
478 20250321 110500 16587360 3375 3375 3375 3375 0
479 20250321 110400 16587360 3375 3375 3375 3375 100
480 20250321 110300 16249860 3375 3375 3375 3375 0
481 20250321 110200 16249860 3375 3375 3375 3375 0
482 20250321 110100 16249860 3375 3375 3375 3375 0
483 20250321 110000 16249860 3375 3375 3375 3375 0
484 20250321 105900 16249860 3375 3375 3375 3375 0
485 20250321 105800 16249860 3375 3375 3375 3375 0
486 20250321 105700 16249860 3375 3375 3375 3375 0
487 20250321 105600 16249860 3375 3375 3375 3375 0
488 20250321 105500 16249860 3375 3375 3375 3375 0
489 20250321 105400 16249860 3375 3375 3375 3375 0
490 20250321 105300 16249860 3375 3375 3375 3375 0
491 20250321 105200 16249860 3375 3375 3375 3375 0
492 20250321 105100 16249860 3375 3375 3375 3375 0
493 20250321 105000 16249860 3375 3375 3375 3375 0
494 20250321 104900 16249860 3375 3375 3375 3375 1
495 20250321 104800 16246485 3355 3355 3355 3355 0
496 20250321 104700 16246485 3355 3355 3355 3355 0
497 20250321 104600 16246485 3355 3365 3365 3355 360
498 20250321 104500 15037685 3375 3375 3375 3375 0
499 20250321 104400 15037685 3375 3375 3375 3375 0
500 20250321 104300 15037685 3375 3375 3375 3375 0
501 20250321 104200 15037685 3375 3375 3375 3375 0
502 20250321 104100 15037685 3375 3375 3375 3375 0
503 20250321 104000 15037685 3375 3375 3375 3375 0
504 20250321 103900 15037685 3375 3375 3375 3375 0
505 20250321 103800 15037685 3375 3375 3375 3375 0
506 20250321 103700 15037685 3375 3375 3375 3375 0
507 20250321 103600 15037685 3375 3375 3375 3375 0
508 20250321 103500 15037685 3375 3375 3375 3375 0
509 20250321 103400 15037685 3375 3375 3375 3375 0
510 20250321 103300 15037685 3375 3375 3375 3375 0
511 20250321 103200 15037685 3375 3375 3375 3375 0
512 20250321 103100 15037685 3375 3375 3375 3375 0
513 20250321 103000 15037685 3375 3375 3375 3375 0
514 20250321 102900 15037685 3375 3375 3375 3375 0
515 20250321 102800 15037685 3375 3375 3375 3375 0
516 20250321 102700 15037685 3375 3375 3375 3375 0
517 20250321 102600 15037685 3375 3375 3375 3375 1
518 20250321 102500 15034310 3375 3375 3375 3375 1
519 20250321 102400 15030935 3365 3365 3365 3365 0
520 20250321 102300 15030935 3365 3365 3365 3365 1
521 20250321 102200 15027570 3365 3365 3365 3365 0
522 20250321 102100 15027570 3365 3365 3365 3365 0
523 20250321 102000 15027570 3365 3365 3365 3365 100
524 20250321 101900 14691070 3370 3370 3370 3370 80
525 20250321 101800 14421470 3375 3375 3375 3375 0
526 20250321 101700 14421470 3375 3375 3375 3375 0
527 20250321 101600 14421470 3375 3375 3375 3375 30
528 20250321 101500 14320220 3350 3350 3350 3350 0
529 20250321 101400 14320220 3350 3350 3350 3350 0
530 20250321 101300 14320220 3350 3375 3375 3350 3001
531 20250321 101200 4254755 3375 3375 3375 3375 0
532 20250321 101100 4254755 3375 3375 3375 3375 0
533 20250321 101000 4254755 3375 3375 3375 3375 0
534 20250321 100900 4254755 3375 3375 3375 3375 6
535 20250321 100800 4234505 3370 3370 3370 3370 0
536 20250321 100700 4234505 3370 3370 3370 3370 0
537 20250321 100600 4234505 3370 3375 3375 3370 360
538 20250321 100500 3021115 3375 3375 3375 3375 0
539 20250321 100400 3021115 3375 3375 3375 3375 0
540 20250321 100300 3021115 3375 3375 3375 3375 0
541 20250321 100200 3021115 3375 3375 3375 3375 0
542 20250321 100100 3021115 3375 3375 3375 3375 350
543 20250321 100000 1839865 3395 3395 3395 3395 0
544 20250321 095900 1839865 3395 3395 3395 3395 0
545 20250321 095800 1839865 3395 3395 3395 3395 10
546 20250321 095700 1805915 3375 3375 3375 3375 0
547 20250321 095600 1805915 3375 3375 3375 3375 1
548 20250321 095500 1802540 3400 3400 3400 3400 0
549 20250321 095400 1802540 3400 3400 3400 3400 0
550 20250321 095300 1802540 3400 3400 3400 3400 100
551 20250321 095200 1462540 3400 3400 3400 3400 0
552 20250321 095100 1462540 3400 3400 3400 3400 0
553 20250321 095000 1462540 3400 3400 3400 3400 0
554 20250321 094900 1462540 3400 3400 3400 3400 0
555 20250321 094800 1462540 3400 3400 3400 3400 0
556 20250321 094700 1462540 3400 3400 3400 3400 0
557 20250321 094600 1462540 3400 3400 3400 3400 0
558 20250321 094500 1462540 3400 3400 3400 3400 3
559 20250321 094400 1452340 3410 3410 3410 3410 0
560 20250321 094300 1452340 3410 3410 3410 3410 0
561 20250321 094200 1452340 3410 3410 3410 3410 0
562 20250321 094100 1452340 3410 3410 3410 3410 0
563 20250321 094000 1452340 3410 3410 3410 3410 0
564 20250321 093900 1452340 3410 3405 3410 3405 50
565 20250321 093800 1282010 3405 3405 3405 3405 0
566 20250321 093700 1282010 3405 3405 3405 3405 0
567 20250321 093600 1282010 3405 3405 3405 3405 0
568 20250321 093500 1282010 3405 3405 3405 3405 0
569 20250321 093400 1282010 3405 3405 3405 3405 1
570 20250321 093300 1278605 3410 3410 3410 3410 0
571 20250321 093200 1278605 3410 3410 3410 3410 0
572 20250321 093100 1278605 3410 3410 3410 3410 5
573 20250321 093000 1261555 3410 3410 3410 3410 0
574 20250321 092900 1261555 3410 3410 3410 3410 0
575 20250321 092800 1261555 3410 3410 3410 3410 0
576 20250321 092700 1261555 3410 3410 3410 3410 12
577 20250321 092600 1220635 3420 3420 3420 3420 0
578 20250321 092500 1220635 3420 3420 3420 3420 0
579 20250321 092400 1220635 3420 3420 3420 3420 0
580 20250321 092300 1220635 3420 3420 3420 3420 0
581 20250321 092200 1220635 3420 3420 3420 3420 0
582 20250321 092100 1220635 3420 3420 3420 3420 0
583 20250321 092000 1220635 3420 3420 3420 3420 0
584 20250321 091900 1220635 3420 3420 3420 3420 0
585 20250321 091800 1220635 3420 3420 3420 3420 0
586 20250321 091700 1220635 3420 3420 3420 3420 0
587 20250321 091600 1220635 3420 3420 3420 3420 0
588 20250321 091500 1220635 3420 3420 3420 3420 0
589 20250321 091400 1220635 3420 3420 3420 3420 0
590 20250321 091300 1220635 3420 3420 3420 3420 0
591 20250321 091200 1220635 3420 3420 3420 3420 0
592 20250321 091100 1220635 3420 3420 3420 3420 0
593 20250321 091000 1220635 3420 3420 3420 3420 0
594 20250321 090900 1220635 3420 3420 3420 3420 0
595 20250321 090800 1220635 3420 3375 3420 3375 110
596 20250321 090700 847720 3415 3415 3415 3415 0
597 20250321 090600 847720 3415 3410 3415 3410 87
598 20250321 090500 550620 3420 3420 3420 3420 0
599 20250321 090400 550620 3420 3420 3420 3420 146
600 20250321 090300 51300 3420 3420 3420 3420 0
601 20250321 090200 51300 3420 3420 3420 3420 0
602 20250321 090100 51300 3420 3420 3420 3420 0
603 20250321 090000 51300 3420 3420 3420 3420 15

1
014130/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250319,0,12000000,0,40860000000,0.00
20250318,0,12000000,0,40740000000,0.00
20250317,0,12000000,0,40260000000,0.00
20250314,0,12000000,0,41220000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250319 0 12000000 0 40860000000 0.00
3 20250318 0 12000000 0 40740000000 0.00
4 20250317 0 12000000 0 40260000000 0.00
5 20250314 0 12000000 0 41220000000 0.00