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

612
024120/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,191000,114954208,3120,3120,3120,3120,928
20250321,190900,114954208,3120,3120,3120,3120,0
20250321,190800,114954208,3120,3120,3120,3120,0
20250321,190700,114954208,3120,3120,3120,3120,0
20250321,190600,114954208,3120,3120,3120,3120,0
20250321,190500,114954208,3120,3120,3120,3120,0
20250321,190400,114954208,3120,3120,3120,3120,0
20250321,190300,114954208,3120,3120,3120,3120,0
20250321,190200,114954208,3120,3120,3120,3120,0
20250321,190100,114954208,3120,3120,3120,3120,0
20250321,190000,114954208,3120,3120,3120,3120,0
20250321,185900,114954208,3120,3120,3120,3120,0
20250321,185800,114954208,3120,3120,3120,3120,0
20250321,185700,114954208,3120,3120,3120,3120,0
20250321,185600,114954208,3120,3120,3120,3120,0
20250321,185500,114954208,3120,3120,3120,3120,0
20250321,185400,114954208,3120,3120,3120,3120,0
20250321,185300,114954208,3120,3120,3120,3120,0
20250321,185200,114954208,3120,3120,3120,3120,0
20250321,185100,114954208,3120,3120,3120,3120,0
20250321,185000,114954208,3120,3120,3120,3120,0
20250321,184900,114954208,3120,3120,3120,3120,0
20250321,184800,114954208,3120,3120,3120,3120,0
20250321,184700,114954208,3120,3120,3120,3120,0
20250321,184600,114954208,3120,3120,3120,3120,0
20250321,184500,114954208,3120,3120,3120,3120,0
20250321,184400,114954208,3120,3120,3120,3120,0
20250321,184300,114954208,3120,3120,3120,3120,0
20250321,184200,114954208,3120,3120,3120,3120,0
20250321,184100,114954208,3120,3120,3120,3120,0
20250321,184000,114954208,3120,3120,3120,3120,928
20250321,183900,114954208,3120,3120,3120,3120,0
20250321,183800,114954208,3120,3120,3120,3120,0
20250321,183700,114954208,3120,3120,3120,3120,0
20250321,183600,114954208,3120,3120,3120,3120,0
20250321,183500,114954208,3120,3120,3120,3120,0
20250321,183400,114954208,3120,3120,3120,3120,0
20250321,183300,114954208,3120,3120,3120,3120,0
20250321,183200,114954208,3120,3120,3120,3120,0
20250321,183100,114954208,3120,3120,3120,3120,0
20250321,183000,114954208,3120,3120,3120,3120,0
20250321,182900,114954208,3120,3120,3120,3120,0
20250321,182800,114954208,3120,3120,3120,3120,0
20250321,182700,114954208,3120,3120,3120,3120,0
20250321,182600,114954208,3120,3120,3120,3120,0
20250321,182500,114954208,3120,3120,3120,3120,0
20250321,182400,114954208,3120,3120,3120,3120,0
20250321,182300,114954208,3120,3120,3120,3120,0
20250321,182200,114954208,3120,3120,3120,3120,0
20250321,182100,114954208,3120,3120,3120,3120,0
20250321,182000,114954208,3120,3120,3120,3120,0
20250321,181900,114954208,3120,3120,3120,3120,0
20250321,181800,114954208,3120,3120,3120,3120,0
20250321,181700,114954208,3120,3120,3120,3120,0
20250321,181600,114954208,3120,3120,3120,3120,0
20250321,181500,114954208,3120,3120,3120,3120,0
20250321,181400,114954208,3120,3120,3120,3120,0
20250321,181300,114954208,3120,3120,3120,3120,0
20250321,181200,114954208,3120,3120,3120,3120,0
20250321,181100,114954208,3120,3120,3120,3120,0
20250321,181000,114954208,3120,3120,3120,3120,928
20250321,180900,114954208,3120,3120,3120,3120,0
20250321,180800,114954208,3120,3120,3120,3120,0
20250321,180700,114954208,3120,3120,3120,3120,0
20250321,180600,114954208,3120,3120,3120,3120,0
20250321,180500,114954208,3120,3120,3120,3120,0
20250321,180400,114954208,3120,3120,3120,3120,0
20250321,180300,114954208,3120,3120,3120,3120,0
20250321,180200,114954208,3120,3120,3120,3120,0
20250321,180100,114954208,3120,3120,3120,3120,0
20250321,180000,114954208,3120,3120,3120,3120,0
20250321,175900,114954208,3120,3120,3120,3120,0
20250321,175800,114954208,3120,3120,3120,3120,0
20250321,175700,114954208,3120,3120,3120,3120,0
20250321,175600,114954208,3120,3120,3120,3120,0
20250321,175500,114954208,3120,3120,3120,3120,0
20250321,175400,114954208,3120,3120,3120,3120,0
20250321,175300,114954208,3120,3120,3120,3120,0
20250321,175200,114954208,3120,3120,3120,3120,0
20250321,175100,114954208,3120,3120,3120,3120,0
20250321,175000,114954208,3120,3120,3120,3120,0
20250321,174900,114954208,3120,3120,3120,3120,0
20250321,174800,114954208,3120,3120,3120,3120,0
20250321,174700,114954208,3120,3120,3120,3120,0
20250321,174600,114954208,3120,3120,3120,3120,0
20250321,174500,114954208,3120,3120,3120,3120,0
20250321,174400,114954208,3120,3120,3120,3120,0
20250321,174300,114954208,3120,3120,3120,3120,0
20250321,174200,114954208,3120,3120,3120,3120,0
20250321,174100,114954208,3120,3120,3120,3120,0
20250321,174000,114954208,3120,3120,3120,3120,928
20250321,173900,114954208,3120,3120,3120,3120,0
20250321,173800,114954208,3120,3120,3120,3120,0
20250321,173700,114954208,3120,3120,3120,3120,0
20250321,173600,114954208,3120,3120,3120,3120,0
20250321,173500,114954208,3120,3120,3120,3120,0
20250321,173400,114954208,3120,3120,3120,3120,0
20250321,173300,114954208,3120,3120,3120,3120,0
20250321,173200,114954208,3120,3120,3120,3120,0
20250321,173100,114954208,3120,3120,3120,3120,0
20250321,173000,114954208,3120,3120,3120,3120,0
20250321,172900,114954208,3120,3120,3120,3120,0
20250321,172800,114954208,3120,3120,3120,3120,0
20250321,172700,114954208,3120,3120,3120,3120,0
20250321,172600,114954208,3120,3120,3120,3120,0
20250321,172500,114954208,3120,3120,3120,3120,0
20250321,172400,114954208,3120,3120,3120,3120,0
20250321,172300,114954208,3120,3120,3120,3120,0
20250321,172200,114954208,3120,3120,3120,3120,0
20250321,172100,114954208,3120,3120,3120,3120,0
20250321,172000,114954208,3120,3120,3120,3120,0
20250321,171900,114954208,3120,3120,3120,3120,0
20250321,171800,114954208,3120,3120,3120,3120,0
20250321,171700,114954208,3120,3120,3120,3120,0
20250321,171600,114954208,3120,3120,3120,3120,0
20250321,171500,114954208,3120,3120,3120,3120,0
20250321,171400,114954208,3120,3120,3120,3120,0
20250321,171300,114954208,3120,3120,3120,3120,0
20250321,171200,114954208,3120,3120,3120,3120,0
20250321,171100,114954208,3120,3120,3120,3120,0
20250321,171000,114954208,3120,3120,3120,3120,928
20250321,170900,114954208,3120,3120,3120,3120,0
20250321,170800,114954208,3120,3120,3120,3120,0
20250321,170700,114954208,3120,3120,3120,3120,0
20250321,170600,114954208,3120,3120,3120,3120,0
20250321,170500,114954208,3120,3120,3120,3120,0
20250321,170400,114954208,3120,3120,3120,3120,0
20250321,170300,114954208,3120,3120,3120,3120,0
20250321,170200,114954208,3120,3120,3120,3120,0
20250321,170100,114954208,3120,3120,3120,3120,0
20250321,170000,114954208,3120,3120,3120,3120,0
20250321,165900,114954208,3120,3120,3120,3120,0
20250321,165800,114954208,3120,3120,3120,3120,0
20250321,165700,114954208,3120,3120,3120,3120,0
20250321,165600,114954208,3120,3120,3120,3120,0
20250321,165500,114954208,3120,3120,3120,3120,0
20250321,165400,114954208,3120,3120,3120,3120,0
20250321,165300,114954208,3120,3120,3120,3120,0
20250321,165200,114954208,3120,3120,3120,3120,0
20250321,165100,114954208,3120,3120,3120,3120,0
20250321,165000,114954208,3120,3120,3120,3120,0
20250321,164900,114954208,3120,3120,3120,3120,0
20250321,164800,114954208,3120,3120,3120,3120,0
20250321,164700,114954208,3120,3120,3120,3120,0
20250321,164600,114954208,3120,3120,3120,3120,0
20250321,164500,114954208,3120,3120,3120,3120,0
20250321,164400,114954208,3120,3120,3120,3120,0
20250321,164300,114954208,3120,3120,3120,3120,0
20250321,164200,114954208,3120,3120,3120,3120,0
20250321,164100,114954208,3120,3120,3120,3120,0
20250321,164000,114954208,3120,3120,3120,3120,928
20250321,163900,114954208,3120,3120,3120,3120,0
20250321,163800,114954208,3120,3120,3120,3120,0
20250321,163700,114954208,3120,3120,3120,3120,0
20250321,163600,114954208,3120,3120,3120,3120,0
20250321,163500,114954208,3120,3120,3120,3120,0
20250321,163400,114954208,3120,3120,3120,3120,0
20250321,163300,114954208,3120,3120,3120,3120,0
20250321,163200,114954208,3120,3120,3120,3120,0
20250321,163100,114954208,3120,3120,3120,3120,0
20250321,163000,114954208,3120,3120,3120,3120,0
20250321,162900,114954208,3120,3120,3120,3120,0
20250321,162800,114954208,3120,3120,3120,3120,0
20250321,162700,114954208,3120,3120,3120,3120,0
20250321,162600,114954208,3120,3120,3120,3120,0
20250321,162500,114954208,3120,3120,3120,3120,0
20250321,162400,114954208,3120,3120,3120,3120,0
20250321,162300,114954208,3120,3120,3120,3120,0
20250321,162200,114954208,3120,3120,3120,3120,0
20250321,162100,114954208,3120,3120,3120,3120,0
20250321,162000,114954208,3120,3120,3120,3120,0
20250321,161900,114954208,3120,3120,3120,3120,0
20250321,161800,114954208,3120,3120,3120,3120,0
20250321,161700,114954208,3120,3120,3120,3120,0
20250321,161600,114954208,3120,3120,3120,3120,0
20250321,161500,114954208,3120,3120,3120,3120,0
20250321,161400,114954208,3120,3120,3120,3120,0
20250321,161300,114954208,3120,3120,3120,3120,0
20250321,161200,114954208,3120,3120,3120,3120,0
20250321,161100,114954208,3120,3120,3120,3120,0
20250321,161000,114954208,3120,3120,3120,3120,928
20250321,160900,114954208,3120,3120,3120,3120,0
20250321,160800,114954208,3120,3120,3120,3120,0
20250321,160700,114954208,3120,3120,3120,3120,0
20250321,160600,114954208,3120,3120,3120,3120,0
20250321,160500,114954208,3120,3120,3120,3120,0
20250321,160400,114954208,3120,3120,3120,3120,0
20250321,160300,114954208,3120,3120,3120,3120,0
20250321,160200,114954208,3120,3120,3120,3120,0
20250321,160100,114954208,3120,3120,3120,3120,0
20250321,160000,114954208,3120,3120,3120,3120,0
20250321,155900,114954208,3120,3120,3120,3120,0
20250321,155800,114954208,3120,3120,3120,3120,0
20250321,155700,114954208,3120,3120,3120,3120,0
20250321,155600,114954208,3120,3120,3120,3120,0
20250321,155500,114954208,3120,3120,3120,3120,0
20250321,155400,114954208,3120,3120,3120,3120,0
20250321,155300,114954208,3120,3120,3120,3120,0
20250321,155200,114954208,3120,3120,3120,3120,0
20250321,155100,114954208,3120,3120,3120,3120,0
20250321,155000,114954208,3120,3120,3120,3120,0
20250321,154900,114954208,3120,3120,3120,3120,0
20250321,154800,114954208,3120,3120,3120,3120,0
20250321,154700,114954208,3120,3120,3120,3120,0
20250321,154600,114954208,3120,3120,3120,3120,0
20250321,154500,114954208,3120,3120,3120,3120,0
20250321,154400,114954208,3120,3120,3120,3120,0
20250321,154300,114954208,3120,3120,3120,3120,0
20250321,154200,114954208,3120,3120,3120,3120,0
20250321,154100,114954208,3120,3120,3120,3120,0
20250321,154000,114954208,3120,3120,3120,3120,928
20250321,153900,114954208,3120,3120,3120,3120,0
20250321,153800,114954208,3120,3120,3120,3120,0
20250321,153700,114954208,3120,3120,3120,3120,0
20250321,153600,114954208,3120,3120,3120,3120,0
20250321,153500,114954208,3120,3120,3120,3120,0
20250321,153400,114954208,3120,3120,3120,3120,0
20250321,153300,114954208,3120,3120,3120,3120,0
20250321,153200,114954208,3120,3120,3120,3120,0
20250321,153100,114954208,3120,3120,3120,3120,0
20250321,153000,114954208,3120,3120,3120,3120,928
20250321,152900,112058848,3130,3130,3130,3130,0
20250321,152800,112058848,3130,3130,3130,3130,0
20250321,152700,112058848,3130,3130,3130,3130,0
20250321,152600,112058848,3130,3130,3130,3130,0
20250321,152500,112058848,3130,3130,3130,3130,0
20250321,152400,112058848,3130,3130,3130,3130,0
20250321,152300,112058848,3130,3130,3130,3130,0
20250321,152200,112058848,3130,3130,3130,3130,0
20250321,152100,112058848,3130,3130,3130,3130,0
20250321,152000,112058848,3130,3130,3130,3130,0
20250321,151900,112058848,3130,3130,3130,3130,1
20250321,151800,112055718,3125,3125,3125,3125,0
20250321,151700,112055718,3125,3125,3125,3125,0
20250321,151600,112055718,3125,3120,3125,3120,37
20250321,151500,111940273,3115,3120,3125,3115,692
20250321,151400,109784478,3125,3120,3125,3120,747
20250321,151300,107453688,3125,3125,3125,3125,6
20250321,151200,107434938,3125,3120,3125,3120,358
20250321,151100,106317798,3125,3125,3125,3125,197
20250321,151000,105702173,3125,3125,3125,3125,57
20250321,150900,105524048,3125,3130,3130,3125,697
20250321,150800,103344198,3130,3130,3130,3130,0
20250321,150700,103344198,3130,3130,3130,3130,0
20250321,150600,103344198,3130,3135,3135,3130,176
20250321,150500,102792938,3135,3135,3135,3135,0
20250321,150400,102792938,3135,3140,3140,3135,45
20250321,150300,102651648,3145,3145,3145,3145,0
20250321,150200,102651648,3145,3145,3145,3145,0
20250321,150100,102651648,3145,3145,3145,3145,0
20250321,150000,102651648,3145,3145,3145,3145,0
20250321,145900,102651648,3145,3145,3145,3145,0
20250321,145800,102651648,3145,3145,3145,3145,0
20250321,145700,102651648,3145,3145,3145,3145,0
20250321,145600,102651648,3145,3145,3145,3145,0
20250321,145500,102651648,3145,3145,3145,3145,1
20250321,145400,102648503,3135,3135,3135,3135,0
20250321,145300,102648503,3135,3135,3135,3135,0
20250321,145200,102648503,3135,3135,3135,3135,9
20250321,145100,102620288,3130,3130,3130,3130,0
20250321,145000,102620288,3130,3130,3130,3130,0
20250321,144900,102620288,3130,3130,3130,3130,0
20250321,144800,102620288,3130,3130,3130,3130,0
20250321,144700,102620288,3130,3130,3130,3130,0
20250321,144600,102620288,3130,3130,3130,3130,0
20250321,144500,102620288,3130,3130,3130,3130,0
20250321,144400,102620288,3130,3130,3130,3130,0
20250321,144300,102620288,3130,3130,3130,3130,70
20250321,144200,102401188,3130,3130,3130,3130,0
20250321,144100,102401188,3130,3135,3135,3130,201
20250321,144000,101771558,3135,3135,3135,3135,0
20250321,143900,101771558,3135,3135,3135,3135,116
20250321,143800,101407898,3135,3135,3135,3135,0
20250321,143700,101407898,3135,3135,3135,3135,132
20250321,143600,100994078,3140,3140,3140,3140,17
20250321,143500,100940698,3145,3145,3145,3145,0
20250321,143400,100940698,3145,3145,3145,3145,0
20250321,143300,100940698,3145,3145,3145,3145,0
20250321,143200,100940698,3145,3145,3145,3145,0
20250321,143100,100940698,3145,3145,3145,3145,0
20250321,143000,100940698,3145,3145,3145,3145,0
20250321,142900,100940698,3145,3145,3145,3145,0
20250321,142800,100940698,3145,3145,3145,3145,0
20250321,142700,100940698,3145,3145,3145,3145,0
20250321,142600,100940698,3145,3145,3145,3145,0
20250321,142500,100940698,3145,3145,3145,3145,0
20250321,142400,100940698,3145,3145,3145,3145,0
20250321,142300,100940698,3145,3145,3145,3145,0
20250321,142200,100940698,3145,3145,3145,3145,0
20250321,142100,100940698,3145,3145,3145,3145,0
20250321,142000,100940698,3145,3145,3145,3145,0
20250321,141900,100940698,3145,3145,3145,3145,0
20250321,141800,100940698,3145,3140,3145,3140,3
20250321,141700,100931268,3135,3135,3135,3135,0
20250321,141600,100931268,3135,3135,3135,3135,157
20250321,141500,100439073,3135,3135,3135,3135,0
20250321,141400,100439073,3135,3135,3135,3135,0
20250321,141300,100439073,3135,3135,3135,3135,0
20250321,141200,100439073,3135,3135,3135,3135,0
20250321,141100,100439073,3135,3135,3135,3135,0
20250321,141000,100439073,3135,3135,3135,3135,0
20250321,140900,100439073,3135,3135,3135,3135,0
20250321,140800,100439073,3135,3135,3135,3135,0
20250321,140700,100439073,3135,3135,3135,3135,0
20250321,140600,100439073,3135,3135,3135,3135,0
20250321,140500,100439073,3135,3135,3135,3135,0
20250321,140400,100439073,3135,3135,3135,3135,0
20250321,140300,100439073,3135,3135,3135,3135,0
20250321,140200,100439073,3135,3135,3135,3135,200
20250321,140100,99812073,3155,3155,3155,3155,5
20250321,140000,99796298,3155,3150,3155,3150,22
20250321,135900,99726893,3135,3135,3135,3135,20
20250321,135800,99664193,3135,3135,3135,3135,0
20250321,135700,99664193,3135,3135,3135,3135,0
20250321,135600,99664193,3135,3135,3135,3135,103
20250321,135500,99341288,3135,3135,3135,3135,0
20250321,135400,99341288,3135,3135,3135,3135,0
20250321,135300,99341288,3135,3135,3135,3135,66
20250321,135200,99134378,3130,3135,3135,3130,300
20250321,135100,98195198,3130,3130,3130,3130,0
20250321,135000,98195198,3130,3130,3130,3130,0
20250321,134900,98195198,3130,3130,3130,3130,0
20250321,134800,98195198,3130,3130,3130,3130,0
20250321,134700,98195198,3130,3130,3130,3130,0
20250321,134600,98195198,3130,3130,3130,3130,0
20250321,134500,98195198,3130,3130,3130,3130,0
20250321,134400,98195198,3130,3135,3135,3125,1463
20250321,134300,93617538,3140,3140,3140,3140,316
20250321,134200,92625298,3150,3150,3150,3150,50
20250321,134100,92467798,3140,3140,3140,3140,2
20250321,134000,92461518,3145,3145,3145,3145,0
20250321,133900,92461518,3145,3145,3145,3145,0
20250321,133800,92461518,3145,3145,3145,3145,0
20250321,133700,92461518,3145,3145,3145,3145,0
20250321,133600,92461518,3145,3145,3145,3145,0
20250321,133500,92461518,3145,3145,3145,3145,0
20250321,133400,92461518,3145,3145,3145,3145,1
20250321,133300,92458373,3140,3140,3140,3140,0
20250321,133200,92458373,3140,3140,3140,3140,500
20250321,133100,90888373,3140,3140,3140,3140,0
20250321,133000,90888373,3140,3140,3140,3140,0
20250321,132900,90888373,3140,3140,3140,3140,0
20250321,132800,90888373,3140,3140,3140,3140,0
20250321,132700,90888373,3140,3140,3140,3140,0
20250321,132600,90888373,3140,3140,3140,3140,0
20250321,132500,90888373,3140,3140,3140,3140,0
20250321,132400,90888373,3140,3140,3140,3140,19
20250321,132300,90828713,3140,3140,3140,3140,0
20250321,132200,90828713,3140,3140,3140,3140,0
20250321,132100,90828713,3140,3140,3140,3140,1
20250321,132000,90825573,3135,3135,3135,3135,0
20250321,131900,90825573,3135,3135,3135,3135,0
20250321,131800,90825573,3135,3135,3135,3135,0
20250321,131700,90825573,3135,3135,3135,3135,21
20250321,131600,90759738,3140,3140,3140,3140,0
20250321,131500,90759738,3140,3140,3140,3140,11
20250321,131400,90725198,3140,3140,3140,3140,0
20250321,131300,90725198,3140,3140,3140,3140,1
20250321,131200,90722058,3140,3140,3140,3140,0
20250321,131100,90722058,3140,3140,3140,3140,0
20250321,131000,90722058,3140,3140,3140,3140,1
20250321,130900,90718918,3140,3140,3140,3140,1
20250321,130800,90715778,3140,3140,3140,3140,0
20250321,130700,90715778,3140,3140,3140,3140,9
20250321,130600,90687518,3135,3135,3135,3135,0
20250321,130500,90687518,3135,3135,3135,3135,0
20250321,130400,90687518,3135,3135,3135,3135,0
20250321,130300,90687518,3135,3135,3135,3135,0
20250321,130200,90687518,3135,3135,3135,3135,0
20250321,130100,90687518,3135,3140,3140,3135,2
20250321,130000,90681243,3140,3140,3140,3140,0
20250321,125900,90681243,3140,3140,3140,3140,519
20250321,125800,89051583,3145,3150,3150,3145,587
20250321,125700,87204918,3150,3150,3150,3150,0
20250321,125600,87204918,3150,3150,3150,3150,5
20250321,125500,87189168,3150,3150,3150,3150,0
20250321,125400,87189168,3150,3150,3150,3150,0
20250321,125300,87189168,3150,3150,3150,3150,0
20250321,125200,87189168,3150,3150,3150,3150,0
20250321,125100,87189168,3150,3150,3150,3150,0
20250321,125000,87189168,3150,3150,3150,3150,0
20250321,124900,87189168,3150,3150,3150,3150,5
20250321,124800,87173418,3150,3155,3155,3150,1046
20250321,124700,83875238,3155,3155,3155,3155,0
20250321,124600,83875238,3155,3155,3155,3155,0
20250321,124500,83875238,3155,3155,3155,3155,0
20250321,124400,83875238,3155,3155,3155,3155,0
20250321,124300,83875238,3155,3155,3155,3155,0
20250321,124200,83875238,3155,3155,3155,3155,1
20250321,124100,83872083,3157,3157,3157,3157,0
20250321,124000,83872083,3157,3157,3157,3157,0
20250321,123900,83872083,3157,3157,3157,3157,0
20250321,123800,83872083,3157,3157,3157,3157,0
20250321,123700,83872083,3157,3157,3157,3157,4
20250321,123600,83859455,3155,3155,3155,3155,0
20250321,123500,83859455,3155,3155,3155,3155,0
20250321,123400,83859455,3155,3155,3155,3155,0
20250321,123300,83859455,3155,3155,3155,3155,0
20250321,123200,83859455,3155,3155,3155,3155,0
20250321,123100,83859455,3155,3155,3155,3155,0
20250321,123000,83859455,3155,3155,3155,3155,0
20250321,122900,83859455,3155,3155,3155,3155,253
20250321,122800,83061240,3160,3160,3160,3160,0
20250321,122700,83061240,3160,3160,3160,3160,0
20250321,122600,83061240,3160,3160,3160,3160,0
20250321,122500,83061240,3160,3160,3160,3160,0
20250321,122400,83061240,3160,3160,3160,3160,0
20250321,122300,83061240,3160,3160,3160,3160,0
20250321,122200,83061240,3160,3160,3160,3160,0
20250321,122100,83061240,3160,3160,3160,3160,0
20250321,122000,83061240,3160,3160,3160,3160,0
20250321,121900,83061240,3160,3160,3160,3160,0
20250321,121800,83061240,3160,3160,3160,3160,0
20250321,121700,83061240,3160,3160,3160,3160,0
20250321,121600,83061240,3160,3160,3160,3160,0
20250321,121500,83061240,3160,3160,3160,3160,0
20250321,121400,83061240,3160,3160,3160,3160,0
20250321,121300,83061240,3160,3160,3160,3160,1
20250321,121200,83058080,3160,3160,3160,3160,0
20250321,121100,83058080,3160,3160,3160,3160,0
20250321,121000,83058080,3160,3160,3160,3160,0
20250321,120900,83058080,3160,3160,3160,3160,0
20250321,120800,83058080,3160,3160,3160,3160,1
20250321,120700,83054920,3155,3155,3155,3155,0
20250321,120600,83054920,3155,3155,3155,3155,0
20250321,120500,83054920,3155,3155,3155,3155,0
20250321,120400,83054920,3155,3155,3155,3155,0
20250321,120300,83054920,3155,3155,3155,3155,0
20250321,120200,83054920,3155,3155,3155,3155,0
20250321,120100,83054920,3155,3155,3155,3155,0
20250321,120000,83054920,3155,3155,3155,3155,0
20250321,115900,83054920,3155,3155,3155,3155,0
20250321,115800,83054920,3155,3155,3155,3155,0
20250321,115700,83054920,3155,3155,3155,3155,0
20250321,115600,83054920,3155,3155,3155,3155,0
20250321,115500,83054920,3155,3155,3155,3155,1
20250321,115400,83051765,3160,3160,3160,3160,0
20250321,115300,83051765,3160,3160,3160,3160,0
20250321,115200,83051765,3160,3160,3160,3160,0
20250321,115100,83051765,3160,3160,3160,3160,0
20250321,115000,83051765,3160,3160,3160,3160,0
20250321,114900,83051765,3160,3160,3160,3160,3
20250321,114800,83042285,3155,3155,3155,3155,200
20250321,114700,82411285,3165,3165,3165,3165,0
20250321,114600,82411285,3165,3165,3165,3165,0
20250321,114500,82411285,3165,3165,3165,3165,0
20250321,114400,82411285,3165,3165,3165,3165,0
20250321,114300,82411285,3165,3165,3165,3165,0
20250321,114200,82411285,3165,3165,3165,3165,0
20250321,114100,82411285,3165,3165,3165,3165,0
20250321,114000,82411285,3165,3165,3165,3165,0
20250321,113900,82411285,3165,3155,3165,3155,397
20250321,113800,81155580,3155,3155,3155,3155,0
20250321,113700,81155580,3155,3155,3155,3155,0
20250321,113600,81155580,3155,3155,3155,3155,0
20250321,113500,81155580,3155,3155,3155,3155,0
20250321,113400,81155580,3155,3155,3155,3155,0
20250321,113300,81155580,3155,3155,3155,3155,5
20250321,113200,81139805,3155,3160,3160,3155,220
20250321,113100,80445190,3165,3165,3165,3165,0
20250321,113000,80445190,3165,3165,3165,3165,1
20250321,112900,80442025,3160,3160,3160,3160,0
20250321,112800,80442025,3160,3160,3160,3160,0
20250321,112700,80442025,3160,3160,3160,3160,0
20250321,112600,80442025,3160,3160,3160,3160,0
20250321,112500,80442025,3160,3160,3160,3160,0
20250321,112400,80442025,3160,3160,3160,3160,0
20250321,112300,80442025,3160,3160,3160,3160,1
20250321,112200,80438865,3165,3165,3165,3165,0
20250321,112100,80438865,3165,3165,3165,3165,0
20250321,112000,80438865,3165,3165,3165,3165,0
20250321,111900,80438865,3165,3165,3165,3165,0
20250321,111800,80438865,3165,3165,3165,3165,0
20250321,111700,80438865,3165,3165,3165,3165,0
20250321,111600,80438865,3165,3165,3165,3165,1
20250321,111500,80435700,3165,3165,3165,3165,0
20250321,111400,80435700,3165,3165,3165,3165,0
20250321,111300,80435700,3165,3165,3165,3165,100
20250321,111200,80119200,3165,3165,3165,3165,1
20250321,111100,80116035,3165,3165,3165,3165,0
20250321,111000,80116035,3165,3165,3165,3165,0
20250321,110900,80116035,3165,3165,3165,3165,0
20250321,110800,80116035,3165,3165,3165,3165,0
20250321,110700,80116035,3165,3165,3165,3165,0
20250321,110600,80116035,3165,3165,3165,3165,0
20250321,110500,80116035,3165,3165,3165,3165,20
20250321,110400,80052735,3165,3165,3165,3165,0
20250321,110300,80052735,3165,3165,3165,3165,1
20250321,110200,80049570,3165,3165,3165,3165,0
20250321,110100,80049570,3165,3165,3165,3165,20
20250321,110000,79986270,3160,3160,3160,3160,0
20250321,105900,79986270,3160,3160,3160,3160,0
20250321,105800,79986270,3160,3160,3160,3160,0
20250321,105700,79986270,3160,3160,3160,3160,0
20250321,105600,79986270,3160,3160,3160,3160,0
20250321,105500,79986270,3160,3160,3160,3160,1
20250321,105400,79983110,3165,3165,3165,3165,0
20250321,105300,79983110,3165,3165,3165,3165,0
20250321,105200,79983110,3165,3165,3165,3165,0
20250321,105100,79983110,3165,3165,3165,3165,30
20250321,105000,79888160,3165,3165,3165,3165,0
20250321,104900,79888160,3165,3165,3165,3165,0
20250321,104800,79888160,3165,3165,3165,3165,0
20250321,104700,79888160,3165,3165,3165,3165,0
20250321,104600,79888160,3165,3165,3165,3165,70
20250321,104500,79666610,3150,3150,3150,3150,0
20250321,104400,79666610,3150,3150,3150,3150,0
20250321,104300,79666610,3150,3150,3150,3150,0
20250321,104200,79666610,3150,3150,3150,3150,0
20250321,104100,79666610,3150,3150,3150,3150,0
20250321,104000,79666610,3150,3150,3150,3150,299
20250321,103900,78724760,3150,3150,3150,3150,7
20250321,103800,78702710,3150,3150,3150,3150,0
20250321,103700,78702710,3150,3150,3150,3150,0
20250321,103600,78702710,3150,3150,3150,3150,0
20250321,103500,78702710,3150,3150,3150,3150,0
20250321,103400,78702710,3150,3150,3150,3150,0
20250321,103300,78702710,3150,3150,3150,3150,0
20250321,103200,78702710,3150,3150,3150,3150,0
20250321,103100,78702710,3150,3165,3170,3150,615
20250321,103000,76765270,3155,3155,3155,3155,0
20250321,102900,76765270,3155,3155,3155,3155,0
20250321,102800,76765270,3155,3155,3155,3155,93
20250321,102700,76471855,3150,3150,3150,3150,0
20250321,102600,76471855,3150,3150,3150,3150,0
20250321,102500,76471855,3150,3150,3150,3150,0
20250321,102400,76471855,3150,3150,3150,3150,0
20250321,102300,76471855,3150,3150,3150,3150,2
20250321,102200,76465555,3165,3165,3165,3165,0
20250321,102100,76465555,3165,3165,3165,3165,32
20250321,102000,76364275,3165,3165,3165,3165,200
20250321,101900,75731275,3165,3165,3165,3165,0
20250321,101800,75731275,3165,3165,3165,3165,2
20250321,101700,75724945,3145,3145,3145,3145,2
20250321,101600,75718655,3160,3145,3160,3145,51
20250321,101500,75557510,3160,3160,3160,3160,7
20250321,101400,75535390,3160,3160,3160,3160,0
20250321,101300,75535390,3160,3160,3160,3160,0
20250321,101200,75535390,3160,3160,3160,3160,0
20250321,101100,75535390,3160,3160,3160,3160,1
20250321,101000,75532230,3150,3150,3150,3150,0
20250321,100900,75532230,3150,3150,3150,3150,0
20250321,100800,75532230,3150,3150,3150,3150,0
20250321,100700,75532230,3150,3150,3150,3150,0
20250321,100600,75532230,3150,3150,3150,3150,0
20250321,100500,75532230,3150,3150,3150,3150,0
20250321,100400,75532230,3150,3150,3150,3150,0
20250321,100300,75532230,3150,3150,3150,3150,0
20250321,100200,75532230,3150,3150,3150,3150,0
20250321,100100,75532230,3150,3150,3150,3150,0
20250321,100000,75532230,3150,3150,3150,3150,0
20250321,095900,75532230,3150,3150,3150,3150,0
20250321,095800,75532230,3150,3165,3165,3150,373
20250321,095700,74356695,3165,3140,3165,3135,360
20250321,095600,73226390,3130,3130,3130,3130,0
20250321,095500,73226390,3130,3150,3150,3130,1000
20250321,095400,70093170,3150,3150,3150,3150,100
20250321,095300,69778170,3160,3160,3160,3160,109
20250321,095200,69433730,3160,3160,3160,3160,501
20250321,095100,67850570,3165,3160,3165,3160,119
20250321,095000,67474450,3160,3150,3160,3150,371
20250321,094900,66305790,3150,3150,3150,3150,0
20250321,094800,66305790,3150,3150,3150,3150,1
20250321,094700,66302640,3150,3150,3150,3150,3
20250321,094600,66293190,3150,3150,3150,3150,0
20250321,094500,66293190,3150,3150,3150,3150,2
20250321,094400,66286890,3140,3140,3140,3140,0
20250321,094300,66286890,3140,3140,3140,3140,0
20250321,094200,66286890,3140,3140,3140,3140,30
20250321,094100,66192690,3140,3160,3160,3140,251
20250321,094000,65404530,3145,3145,3145,3145,1
20250321,093900,65401385,3140,3140,3140,3140,1
20250321,093800,65398245,3140,3140,3140,3140,8
20250321,093700,65373125,3145,3145,3145,3145,1
20250321,093600,65369980,3150,3150,3150,3150,11
20250321,093500,65335330,3130,3130,3130,3130,0
20250321,093400,65335330,3130,3130,3130,3130,0
20250321,093300,65335330,3130,3130,3130,3130,0
20250321,093200,65335330,3130,3130,3130,3130,21
20250321,093100,65269600,3130,3130,3130,3130,4
20250321,093000,65257080,3130,3130,3130,3130,950
20250321,092900,62283580,3130,3130,3130,3130,0
20250321,092800,62283580,3130,3130,3130,3130,115
20250321,092700,61923630,3130,3130,3130,3130,5
20250321,092600,61907980,3130,3130,3130,3130,0
20250321,092500,61907980,3130,3130,3130,3130,0
20250321,092400,61907980,3130,3130,3130,3130,2
20250321,092300,61901720,3130,3130,3130,3130,4
20250321,092200,61889200,3140,3140,3140,3140,0
20250321,092100,61889200,3140,3140,3160,3140,461
20250321,092000,60441640,3130,3130,3130,3130,0
20250321,091900,60441640,3130,3130,3130,3130,138
20250321,091800,60009700,3165,3130,3165,3130,5734
20250321,091700,42062245,3130,3170,3170,3130,3417
20250321,091600,31341855,3150,3205,3210,3150,33
20250321,091500,31237680,3195,3150,3205,3150,1512
20250321,091400,26423150,3150,3150,3150,3150,50
20250321,091300,26265650,3150,3150,3150,3150,0
20250321,091200,26265650,3150,3150,3150,3150,2
20250321,091100,26259350,3140,3130,3150,3130,30
20250321,091000,26164970,3130,3120,3130,3120,523
20250321,090900,24529690,3115,3125,3125,3115,145
20250321,090800,24077985,3125,3125,3125,3125,1
20250321,090700,24074860,3110,3120,3120,3110,1074
20250321,090600,20730340,3115,3160,3160,3115,1113
20250321,090500,17248390,3130,3150,3150,3130,2260
20250321,090400,10159575,3150,3190,3190,3150,716
20250321,090300,7901685,3190,3185,3190,3185,620
20250321,090200,5924070,3190,3190,3190,3190,0
20250321,090100,5924070,3190,3185,3190,3185,4
20250321,090000,5911315,3180,3155,3180,3155,1673
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 191000 114954208 3120 3120 3120 3120 928
3 20250321 190900 114954208 3120 3120 3120 3120 0
4 20250321 190800 114954208 3120 3120 3120 3120 0
5 20250321 190700 114954208 3120 3120 3120 3120 0
6 20250321 190600 114954208 3120 3120 3120 3120 0
7 20250321 190500 114954208 3120 3120 3120 3120 0
8 20250321 190400 114954208 3120 3120 3120 3120 0
9 20250321 190300 114954208 3120 3120 3120 3120 0
10 20250321 190200 114954208 3120 3120 3120 3120 0
11 20250321 190100 114954208 3120 3120 3120 3120 0
12 20250321 190000 114954208 3120 3120 3120 3120 0
13 20250321 185900 114954208 3120 3120 3120 3120 0
14 20250321 185800 114954208 3120 3120 3120 3120 0
15 20250321 185700 114954208 3120 3120 3120 3120 0
16 20250321 185600 114954208 3120 3120 3120 3120 0
17 20250321 185500 114954208 3120 3120 3120 3120 0
18 20250321 185400 114954208 3120 3120 3120 3120 0
19 20250321 185300 114954208 3120 3120 3120 3120 0
20 20250321 185200 114954208 3120 3120 3120 3120 0
21 20250321 185100 114954208 3120 3120 3120 3120 0
22 20250321 185000 114954208 3120 3120 3120 3120 0
23 20250321 184900 114954208 3120 3120 3120 3120 0
24 20250321 184800 114954208 3120 3120 3120 3120 0
25 20250321 184700 114954208 3120 3120 3120 3120 0
26 20250321 184600 114954208 3120 3120 3120 3120 0
27 20250321 184500 114954208 3120 3120 3120 3120 0
28 20250321 184400 114954208 3120 3120 3120 3120 0
29 20250321 184300 114954208 3120 3120 3120 3120 0
30 20250321 184200 114954208 3120 3120 3120 3120 0
31 20250321 184100 114954208 3120 3120 3120 3120 0
32 20250321 184000 114954208 3120 3120 3120 3120 928
33 20250321 183900 114954208 3120 3120 3120 3120 0
34 20250321 183800 114954208 3120 3120 3120 3120 0
35 20250321 183700 114954208 3120 3120 3120 3120 0
36 20250321 183600 114954208 3120 3120 3120 3120 0
37 20250321 183500 114954208 3120 3120 3120 3120 0
38 20250321 183400 114954208 3120 3120 3120 3120 0
39 20250321 183300 114954208 3120 3120 3120 3120 0
40 20250321 183200 114954208 3120 3120 3120 3120 0
41 20250321 183100 114954208 3120 3120 3120 3120 0
42 20250321 183000 114954208 3120 3120 3120 3120 0
43 20250321 182900 114954208 3120 3120 3120 3120 0
44 20250321 182800 114954208 3120 3120 3120 3120 0
45 20250321 182700 114954208 3120 3120 3120 3120 0
46 20250321 182600 114954208 3120 3120 3120 3120 0
47 20250321 182500 114954208 3120 3120 3120 3120 0
48 20250321 182400 114954208 3120 3120 3120 3120 0
49 20250321 182300 114954208 3120 3120 3120 3120 0
50 20250321 182200 114954208 3120 3120 3120 3120 0
51 20250321 182100 114954208 3120 3120 3120 3120 0
52 20250321 182000 114954208 3120 3120 3120 3120 0
53 20250321 181900 114954208 3120 3120 3120 3120 0
54 20250321 181800 114954208 3120 3120 3120 3120 0
55 20250321 181700 114954208 3120 3120 3120 3120 0
56 20250321 181600 114954208 3120 3120 3120 3120 0
57 20250321 181500 114954208 3120 3120 3120 3120 0
58 20250321 181400 114954208 3120 3120 3120 3120 0
59 20250321 181300 114954208 3120 3120 3120 3120 0
60 20250321 181200 114954208 3120 3120 3120 3120 0
61 20250321 181100 114954208 3120 3120 3120 3120 0
62 20250321 181000 114954208 3120 3120 3120 3120 928
63 20250321 180900 114954208 3120 3120 3120 3120 0
64 20250321 180800 114954208 3120 3120 3120 3120 0
65 20250321 180700 114954208 3120 3120 3120 3120 0
66 20250321 180600 114954208 3120 3120 3120 3120 0
67 20250321 180500 114954208 3120 3120 3120 3120 0
68 20250321 180400 114954208 3120 3120 3120 3120 0
69 20250321 180300 114954208 3120 3120 3120 3120 0
70 20250321 180200 114954208 3120 3120 3120 3120 0
71 20250321 180100 114954208 3120 3120 3120 3120 0
72 20250321 180000 114954208 3120 3120 3120 3120 0
73 20250321 175900 114954208 3120 3120 3120 3120 0
74 20250321 175800 114954208 3120 3120 3120 3120 0
75 20250321 175700 114954208 3120 3120 3120 3120 0
76 20250321 175600 114954208 3120 3120 3120 3120 0
77 20250321 175500 114954208 3120 3120 3120 3120 0
78 20250321 175400 114954208 3120 3120 3120 3120 0
79 20250321 175300 114954208 3120 3120 3120 3120 0
80 20250321 175200 114954208 3120 3120 3120 3120 0
81 20250321 175100 114954208 3120 3120 3120 3120 0
82 20250321 175000 114954208 3120 3120 3120 3120 0
83 20250321 174900 114954208 3120 3120 3120 3120 0
84 20250321 174800 114954208 3120 3120 3120 3120 0
85 20250321 174700 114954208 3120 3120 3120 3120 0
86 20250321 174600 114954208 3120 3120 3120 3120 0
87 20250321 174500 114954208 3120 3120 3120 3120 0
88 20250321 174400 114954208 3120 3120 3120 3120 0
89 20250321 174300 114954208 3120 3120 3120 3120 0
90 20250321 174200 114954208 3120 3120 3120 3120 0
91 20250321 174100 114954208 3120 3120 3120 3120 0
92 20250321 174000 114954208 3120 3120 3120 3120 928
93 20250321 173900 114954208 3120 3120 3120 3120 0
94 20250321 173800 114954208 3120 3120 3120 3120 0
95 20250321 173700 114954208 3120 3120 3120 3120 0
96 20250321 173600 114954208 3120 3120 3120 3120 0
97 20250321 173500 114954208 3120 3120 3120 3120 0
98 20250321 173400 114954208 3120 3120 3120 3120 0
99 20250321 173300 114954208 3120 3120 3120 3120 0
100 20250321 173200 114954208 3120 3120 3120 3120 0
101 20250321 173100 114954208 3120 3120 3120 3120 0
102 20250321 173000 114954208 3120 3120 3120 3120 0
103 20250321 172900 114954208 3120 3120 3120 3120 0
104 20250321 172800 114954208 3120 3120 3120 3120 0
105 20250321 172700 114954208 3120 3120 3120 3120 0
106 20250321 172600 114954208 3120 3120 3120 3120 0
107 20250321 172500 114954208 3120 3120 3120 3120 0
108 20250321 172400 114954208 3120 3120 3120 3120 0
109 20250321 172300 114954208 3120 3120 3120 3120 0
110 20250321 172200 114954208 3120 3120 3120 3120 0
111 20250321 172100 114954208 3120 3120 3120 3120 0
112 20250321 172000 114954208 3120 3120 3120 3120 0
113 20250321 171900 114954208 3120 3120 3120 3120 0
114 20250321 171800 114954208 3120 3120 3120 3120 0
115 20250321 171700 114954208 3120 3120 3120 3120 0
116 20250321 171600 114954208 3120 3120 3120 3120 0
117 20250321 171500 114954208 3120 3120 3120 3120 0
118 20250321 171400 114954208 3120 3120 3120 3120 0
119 20250321 171300 114954208 3120 3120 3120 3120 0
120 20250321 171200 114954208 3120 3120 3120 3120 0
121 20250321 171100 114954208 3120 3120 3120 3120 0
122 20250321 171000 114954208 3120 3120 3120 3120 928
123 20250321 170900 114954208 3120 3120 3120 3120 0
124 20250321 170800 114954208 3120 3120 3120 3120 0
125 20250321 170700 114954208 3120 3120 3120 3120 0
126 20250321 170600 114954208 3120 3120 3120 3120 0
127 20250321 170500 114954208 3120 3120 3120 3120 0
128 20250321 170400 114954208 3120 3120 3120 3120 0
129 20250321 170300 114954208 3120 3120 3120 3120 0
130 20250321 170200 114954208 3120 3120 3120 3120 0
131 20250321 170100 114954208 3120 3120 3120 3120 0
132 20250321 170000 114954208 3120 3120 3120 3120 0
133 20250321 165900 114954208 3120 3120 3120 3120 0
134 20250321 165800 114954208 3120 3120 3120 3120 0
135 20250321 165700 114954208 3120 3120 3120 3120 0
136 20250321 165600 114954208 3120 3120 3120 3120 0
137 20250321 165500 114954208 3120 3120 3120 3120 0
138 20250321 165400 114954208 3120 3120 3120 3120 0
139 20250321 165300 114954208 3120 3120 3120 3120 0
140 20250321 165200 114954208 3120 3120 3120 3120 0
141 20250321 165100 114954208 3120 3120 3120 3120 0
142 20250321 165000 114954208 3120 3120 3120 3120 0
143 20250321 164900 114954208 3120 3120 3120 3120 0
144 20250321 164800 114954208 3120 3120 3120 3120 0
145 20250321 164700 114954208 3120 3120 3120 3120 0
146 20250321 164600 114954208 3120 3120 3120 3120 0
147 20250321 164500 114954208 3120 3120 3120 3120 0
148 20250321 164400 114954208 3120 3120 3120 3120 0
149 20250321 164300 114954208 3120 3120 3120 3120 0
150 20250321 164200 114954208 3120 3120 3120 3120 0
151 20250321 164100 114954208 3120 3120 3120 3120 0
152 20250321 164000 114954208 3120 3120 3120 3120 928
153 20250321 163900 114954208 3120 3120 3120 3120 0
154 20250321 163800 114954208 3120 3120 3120 3120 0
155 20250321 163700 114954208 3120 3120 3120 3120 0
156 20250321 163600 114954208 3120 3120 3120 3120 0
157 20250321 163500 114954208 3120 3120 3120 3120 0
158 20250321 163400 114954208 3120 3120 3120 3120 0
159 20250321 163300 114954208 3120 3120 3120 3120 0
160 20250321 163200 114954208 3120 3120 3120 3120 0
161 20250321 163100 114954208 3120 3120 3120 3120 0
162 20250321 163000 114954208 3120 3120 3120 3120 0
163 20250321 162900 114954208 3120 3120 3120 3120 0
164 20250321 162800 114954208 3120 3120 3120 3120 0
165 20250321 162700 114954208 3120 3120 3120 3120 0
166 20250321 162600 114954208 3120 3120 3120 3120 0
167 20250321 162500 114954208 3120 3120 3120 3120 0
168 20250321 162400 114954208 3120 3120 3120 3120 0
169 20250321 162300 114954208 3120 3120 3120 3120 0
170 20250321 162200 114954208 3120 3120 3120 3120 0
171 20250321 162100 114954208 3120 3120 3120 3120 0
172 20250321 162000 114954208 3120 3120 3120 3120 0
173 20250321 161900 114954208 3120 3120 3120 3120 0
174 20250321 161800 114954208 3120 3120 3120 3120 0
175 20250321 161700 114954208 3120 3120 3120 3120 0
176 20250321 161600 114954208 3120 3120 3120 3120 0
177 20250321 161500 114954208 3120 3120 3120 3120 0
178 20250321 161400 114954208 3120 3120 3120 3120 0
179 20250321 161300 114954208 3120 3120 3120 3120 0
180 20250321 161200 114954208 3120 3120 3120 3120 0
181 20250321 161100 114954208 3120 3120 3120 3120 0
182 20250321 161000 114954208 3120 3120 3120 3120 928
183 20250321 160900 114954208 3120 3120 3120 3120 0
184 20250321 160800 114954208 3120 3120 3120 3120 0
185 20250321 160700 114954208 3120 3120 3120 3120 0
186 20250321 160600 114954208 3120 3120 3120 3120 0
187 20250321 160500 114954208 3120 3120 3120 3120 0
188 20250321 160400 114954208 3120 3120 3120 3120 0
189 20250321 160300 114954208 3120 3120 3120 3120 0
190 20250321 160200 114954208 3120 3120 3120 3120 0
191 20250321 160100 114954208 3120 3120 3120 3120 0
192 20250321 160000 114954208 3120 3120 3120 3120 0
193 20250321 155900 114954208 3120 3120 3120 3120 0
194 20250321 155800 114954208 3120 3120 3120 3120 0
195 20250321 155700 114954208 3120 3120 3120 3120 0
196 20250321 155600 114954208 3120 3120 3120 3120 0
197 20250321 155500 114954208 3120 3120 3120 3120 0
198 20250321 155400 114954208 3120 3120 3120 3120 0
199 20250321 155300 114954208 3120 3120 3120 3120 0
200 20250321 155200 114954208 3120 3120 3120 3120 0
201 20250321 155100 114954208 3120 3120 3120 3120 0
202 20250321 155000 114954208 3120 3120 3120 3120 0
203 20250321 154900 114954208 3120 3120 3120 3120 0
204 20250321 154800 114954208 3120 3120 3120 3120 0
205 20250321 154700 114954208 3120 3120 3120 3120 0
206 20250321 154600 114954208 3120 3120 3120 3120 0
207 20250321 154500 114954208 3120 3120 3120 3120 0
208 20250321 154400 114954208 3120 3120 3120 3120 0
209 20250321 154300 114954208 3120 3120 3120 3120 0
210 20250321 154200 114954208 3120 3120 3120 3120 0
211 20250321 154100 114954208 3120 3120 3120 3120 0
212 20250321 154000 114954208 3120 3120 3120 3120 928
213 20250321 153900 114954208 3120 3120 3120 3120 0
214 20250321 153800 114954208 3120 3120 3120 3120 0
215 20250321 153700 114954208 3120 3120 3120 3120 0
216 20250321 153600 114954208 3120 3120 3120 3120 0
217 20250321 153500 114954208 3120 3120 3120 3120 0
218 20250321 153400 114954208 3120 3120 3120 3120 0
219 20250321 153300 114954208 3120 3120 3120 3120 0
220 20250321 153200 114954208 3120 3120 3120 3120 0
221 20250321 153100 114954208 3120 3120 3120 3120 0
222 20250321 153000 114954208 3120 3120 3120 3120 928
223 20250321 152900 112058848 3130 3130 3130 3130 0
224 20250321 152800 112058848 3130 3130 3130 3130 0
225 20250321 152700 112058848 3130 3130 3130 3130 0
226 20250321 152600 112058848 3130 3130 3130 3130 0
227 20250321 152500 112058848 3130 3130 3130 3130 0
228 20250321 152400 112058848 3130 3130 3130 3130 0
229 20250321 152300 112058848 3130 3130 3130 3130 0
230 20250321 152200 112058848 3130 3130 3130 3130 0
231 20250321 152100 112058848 3130 3130 3130 3130 0
232 20250321 152000 112058848 3130 3130 3130 3130 0
233 20250321 151900 112058848 3130 3130 3130 3130 1
234 20250321 151800 112055718 3125 3125 3125 3125 0
235 20250321 151700 112055718 3125 3125 3125 3125 0
236 20250321 151600 112055718 3125 3120 3125 3120 37
237 20250321 151500 111940273 3115 3120 3125 3115 692
238 20250321 151400 109784478 3125 3120 3125 3120 747
239 20250321 151300 107453688 3125 3125 3125 3125 6
240 20250321 151200 107434938 3125 3120 3125 3120 358
241 20250321 151100 106317798 3125 3125 3125 3125 197
242 20250321 151000 105702173 3125 3125 3125 3125 57
243 20250321 150900 105524048 3125 3130 3130 3125 697
244 20250321 150800 103344198 3130 3130 3130 3130 0
245 20250321 150700 103344198 3130 3130 3130 3130 0
246 20250321 150600 103344198 3130 3135 3135 3130 176
247 20250321 150500 102792938 3135 3135 3135 3135 0
248 20250321 150400 102792938 3135 3140 3140 3135 45
249 20250321 150300 102651648 3145 3145 3145 3145 0
250 20250321 150200 102651648 3145 3145 3145 3145 0
251 20250321 150100 102651648 3145 3145 3145 3145 0
252 20250321 150000 102651648 3145 3145 3145 3145 0
253 20250321 145900 102651648 3145 3145 3145 3145 0
254 20250321 145800 102651648 3145 3145 3145 3145 0
255 20250321 145700 102651648 3145 3145 3145 3145 0
256 20250321 145600 102651648 3145 3145 3145 3145 0
257 20250321 145500 102651648 3145 3145 3145 3145 1
258 20250321 145400 102648503 3135 3135 3135 3135 0
259 20250321 145300 102648503 3135 3135 3135 3135 0
260 20250321 145200 102648503 3135 3135 3135 3135 9
261 20250321 145100 102620288 3130 3130 3130 3130 0
262 20250321 145000 102620288 3130 3130 3130 3130 0
263 20250321 144900 102620288 3130 3130 3130 3130 0
264 20250321 144800 102620288 3130 3130 3130 3130 0
265 20250321 144700 102620288 3130 3130 3130 3130 0
266 20250321 144600 102620288 3130 3130 3130 3130 0
267 20250321 144500 102620288 3130 3130 3130 3130 0
268 20250321 144400 102620288 3130 3130 3130 3130 0
269 20250321 144300 102620288 3130 3130 3130 3130 70
270 20250321 144200 102401188 3130 3130 3130 3130 0
271 20250321 144100 102401188 3130 3135 3135 3130 201
272 20250321 144000 101771558 3135 3135 3135 3135 0
273 20250321 143900 101771558 3135 3135 3135 3135 116
274 20250321 143800 101407898 3135 3135 3135 3135 0
275 20250321 143700 101407898 3135 3135 3135 3135 132
276 20250321 143600 100994078 3140 3140 3140 3140 17
277 20250321 143500 100940698 3145 3145 3145 3145 0
278 20250321 143400 100940698 3145 3145 3145 3145 0
279 20250321 143300 100940698 3145 3145 3145 3145 0
280 20250321 143200 100940698 3145 3145 3145 3145 0
281 20250321 143100 100940698 3145 3145 3145 3145 0
282 20250321 143000 100940698 3145 3145 3145 3145 0
283 20250321 142900 100940698 3145 3145 3145 3145 0
284 20250321 142800 100940698 3145 3145 3145 3145 0
285 20250321 142700 100940698 3145 3145 3145 3145 0
286 20250321 142600 100940698 3145 3145 3145 3145 0
287 20250321 142500 100940698 3145 3145 3145 3145 0
288 20250321 142400 100940698 3145 3145 3145 3145 0
289 20250321 142300 100940698 3145 3145 3145 3145 0
290 20250321 142200 100940698 3145 3145 3145 3145 0
291 20250321 142100 100940698 3145 3145 3145 3145 0
292 20250321 142000 100940698 3145 3145 3145 3145 0
293 20250321 141900 100940698 3145 3145 3145 3145 0
294 20250321 141800 100940698 3145 3140 3145 3140 3
295 20250321 141700 100931268 3135 3135 3135 3135 0
296 20250321 141600 100931268 3135 3135 3135 3135 157
297 20250321 141500 100439073 3135 3135 3135 3135 0
298 20250321 141400 100439073 3135 3135 3135 3135 0
299 20250321 141300 100439073 3135 3135 3135 3135 0
300 20250321 141200 100439073 3135 3135 3135 3135 0
301 20250321 141100 100439073 3135 3135 3135 3135 0
302 20250321 141000 100439073 3135 3135 3135 3135 0
303 20250321 140900 100439073 3135 3135 3135 3135 0
304 20250321 140800 100439073 3135 3135 3135 3135 0
305 20250321 140700 100439073 3135 3135 3135 3135 0
306 20250321 140600 100439073 3135 3135 3135 3135 0
307 20250321 140500 100439073 3135 3135 3135 3135 0
308 20250321 140400 100439073 3135 3135 3135 3135 0
309 20250321 140300 100439073 3135 3135 3135 3135 0
310 20250321 140200 100439073 3135 3135 3135 3135 200
311 20250321 140100 99812073 3155 3155 3155 3155 5
312 20250321 140000 99796298 3155 3150 3155 3150 22
313 20250321 135900 99726893 3135 3135 3135 3135 20
314 20250321 135800 99664193 3135 3135 3135 3135 0
315 20250321 135700 99664193 3135 3135 3135 3135 0
316 20250321 135600 99664193 3135 3135 3135 3135 103
317 20250321 135500 99341288 3135 3135 3135 3135 0
318 20250321 135400 99341288 3135 3135 3135 3135 0
319 20250321 135300 99341288 3135 3135 3135 3135 66
320 20250321 135200 99134378 3130 3135 3135 3130 300
321 20250321 135100 98195198 3130 3130 3130 3130 0
322 20250321 135000 98195198 3130 3130 3130 3130 0
323 20250321 134900 98195198 3130 3130 3130 3130 0
324 20250321 134800 98195198 3130 3130 3130 3130 0
325 20250321 134700 98195198 3130 3130 3130 3130 0
326 20250321 134600 98195198 3130 3130 3130 3130 0
327 20250321 134500 98195198 3130 3130 3130 3130 0
328 20250321 134400 98195198 3130 3135 3135 3125 1463
329 20250321 134300 93617538 3140 3140 3140 3140 316
330 20250321 134200 92625298 3150 3150 3150 3150 50
331 20250321 134100 92467798 3140 3140 3140 3140 2
332 20250321 134000 92461518 3145 3145 3145 3145 0
333 20250321 133900 92461518 3145 3145 3145 3145 0
334 20250321 133800 92461518 3145 3145 3145 3145 0
335 20250321 133700 92461518 3145 3145 3145 3145 0
336 20250321 133600 92461518 3145 3145 3145 3145 0
337 20250321 133500 92461518 3145 3145 3145 3145 0
338 20250321 133400 92461518 3145 3145 3145 3145 1
339 20250321 133300 92458373 3140 3140 3140 3140 0
340 20250321 133200 92458373 3140 3140 3140 3140 500
341 20250321 133100 90888373 3140 3140 3140 3140 0
342 20250321 133000 90888373 3140 3140 3140 3140 0
343 20250321 132900 90888373 3140 3140 3140 3140 0
344 20250321 132800 90888373 3140 3140 3140 3140 0
345 20250321 132700 90888373 3140 3140 3140 3140 0
346 20250321 132600 90888373 3140 3140 3140 3140 0
347 20250321 132500 90888373 3140 3140 3140 3140 0
348 20250321 132400 90888373 3140 3140 3140 3140 19
349 20250321 132300 90828713 3140 3140 3140 3140 0
350 20250321 132200 90828713 3140 3140 3140 3140 0
351 20250321 132100 90828713 3140 3140 3140 3140 1
352 20250321 132000 90825573 3135 3135 3135 3135 0
353 20250321 131900 90825573 3135 3135 3135 3135 0
354 20250321 131800 90825573 3135 3135 3135 3135 0
355 20250321 131700 90825573 3135 3135 3135 3135 21
356 20250321 131600 90759738 3140 3140 3140 3140 0
357 20250321 131500 90759738 3140 3140 3140 3140 11
358 20250321 131400 90725198 3140 3140 3140 3140 0
359 20250321 131300 90725198 3140 3140 3140 3140 1
360 20250321 131200 90722058 3140 3140 3140 3140 0
361 20250321 131100 90722058 3140 3140 3140 3140 0
362 20250321 131000 90722058 3140 3140 3140 3140 1
363 20250321 130900 90718918 3140 3140 3140 3140 1
364 20250321 130800 90715778 3140 3140 3140 3140 0
365 20250321 130700 90715778 3140 3140 3140 3140 9
366 20250321 130600 90687518 3135 3135 3135 3135 0
367 20250321 130500 90687518 3135 3135 3135 3135 0
368 20250321 130400 90687518 3135 3135 3135 3135 0
369 20250321 130300 90687518 3135 3135 3135 3135 0
370 20250321 130200 90687518 3135 3135 3135 3135 0
371 20250321 130100 90687518 3135 3140 3140 3135 2
372 20250321 130000 90681243 3140 3140 3140 3140 0
373 20250321 125900 90681243 3140 3140 3140 3140 519
374 20250321 125800 89051583 3145 3150 3150 3145 587
375 20250321 125700 87204918 3150 3150 3150 3150 0
376 20250321 125600 87204918 3150 3150 3150 3150 5
377 20250321 125500 87189168 3150 3150 3150 3150 0
378 20250321 125400 87189168 3150 3150 3150 3150 0
379 20250321 125300 87189168 3150 3150 3150 3150 0
380 20250321 125200 87189168 3150 3150 3150 3150 0
381 20250321 125100 87189168 3150 3150 3150 3150 0
382 20250321 125000 87189168 3150 3150 3150 3150 0
383 20250321 124900 87189168 3150 3150 3150 3150 5
384 20250321 124800 87173418 3150 3155 3155 3150 1046
385 20250321 124700 83875238 3155 3155 3155 3155 0
386 20250321 124600 83875238 3155 3155 3155 3155 0
387 20250321 124500 83875238 3155 3155 3155 3155 0
388 20250321 124400 83875238 3155 3155 3155 3155 0
389 20250321 124300 83875238 3155 3155 3155 3155 0
390 20250321 124200 83875238 3155 3155 3155 3155 1
391 20250321 124100 83872083 3157 3157 3157 3157 0
392 20250321 124000 83872083 3157 3157 3157 3157 0
393 20250321 123900 83872083 3157 3157 3157 3157 0
394 20250321 123800 83872083 3157 3157 3157 3157 0
395 20250321 123700 83872083 3157 3157 3157 3157 4
396 20250321 123600 83859455 3155 3155 3155 3155 0
397 20250321 123500 83859455 3155 3155 3155 3155 0
398 20250321 123400 83859455 3155 3155 3155 3155 0
399 20250321 123300 83859455 3155 3155 3155 3155 0
400 20250321 123200 83859455 3155 3155 3155 3155 0
401 20250321 123100 83859455 3155 3155 3155 3155 0
402 20250321 123000 83859455 3155 3155 3155 3155 0
403 20250321 122900 83859455 3155 3155 3155 3155 253
404 20250321 122800 83061240 3160 3160 3160 3160 0
405 20250321 122700 83061240 3160 3160 3160 3160 0
406 20250321 122600 83061240 3160 3160 3160 3160 0
407 20250321 122500 83061240 3160 3160 3160 3160 0
408 20250321 122400 83061240 3160 3160 3160 3160 0
409 20250321 122300 83061240 3160 3160 3160 3160 0
410 20250321 122200 83061240 3160 3160 3160 3160 0
411 20250321 122100 83061240 3160 3160 3160 3160 0
412 20250321 122000 83061240 3160 3160 3160 3160 0
413 20250321 121900 83061240 3160 3160 3160 3160 0
414 20250321 121800 83061240 3160 3160 3160 3160 0
415 20250321 121700 83061240 3160 3160 3160 3160 0
416 20250321 121600 83061240 3160 3160 3160 3160 0
417 20250321 121500 83061240 3160 3160 3160 3160 0
418 20250321 121400 83061240 3160 3160 3160 3160 0
419 20250321 121300 83061240 3160 3160 3160 3160 1
420 20250321 121200 83058080 3160 3160 3160 3160 0
421 20250321 121100 83058080 3160 3160 3160 3160 0
422 20250321 121000 83058080 3160 3160 3160 3160 0
423 20250321 120900 83058080 3160 3160 3160 3160 0
424 20250321 120800 83058080 3160 3160 3160 3160 1
425 20250321 120700 83054920 3155 3155 3155 3155 0
426 20250321 120600 83054920 3155 3155 3155 3155 0
427 20250321 120500 83054920 3155 3155 3155 3155 0
428 20250321 120400 83054920 3155 3155 3155 3155 0
429 20250321 120300 83054920 3155 3155 3155 3155 0
430 20250321 120200 83054920 3155 3155 3155 3155 0
431 20250321 120100 83054920 3155 3155 3155 3155 0
432 20250321 120000 83054920 3155 3155 3155 3155 0
433 20250321 115900 83054920 3155 3155 3155 3155 0
434 20250321 115800 83054920 3155 3155 3155 3155 0
435 20250321 115700 83054920 3155 3155 3155 3155 0
436 20250321 115600 83054920 3155 3155 3155 3155 0
437 20250321 115500 83054920 3155 3155 3155 3155 1
438 20250321 115400 83051765 3160 3160 3160 3160 0
439 20250321 115300 83051765 3160 3160 3160 3160 0
440 20250321 115200 83051765 3160 3160 3160 3160 0
441 20250321 115100 83051765 3160 3160 3160 3160 0
442 20250321 115000 83051765 3160 3160 3160 3160 0
443 20250321 114900 83051765 3160 3160 3160 3160 3
444 20250321 114800 83042285 3155 3155 3155 3155 200
445 20250321 114700 82411285 3165 3165 3165 3165 0
446 20250321 114600 82411285 3165 3165 3165 3165 0
447 20250321 114500 82411285 3165 3165 3165 3165 0
448 20250321 114400 82411285 3165 3165 3165 3165 0
449 20250321 114300 82411285 3165 3165 3165 3165 0
450 20250321 114200 82411285 3165 3165 3165 3165 0
451 20250321 114100 82411285 3165 3165 3165 3165 0
452 20250321 114000 82411285 3165 3165 3165 3165 0
453 20250321 113900 82411285 3165 3155 3165 3155 397
454 20250321 113800 81155580 3155 3155 3155 3155 0
455 20250321 113700 81155580 3155 3155 3155 3155 0
456 20250321 113600 81155580 3155 3155 3155 3155 0
457 20250321 113500 81155580 3155 3155 3155 3155 0
458 20250321 113400 81155580 3155 3155 3155 3155 0
459 20250321 113300 81155580 3155 3155 3155 3155 5
460 20250321 113200 81139805 3155 3160 3160 3155 220
461 20250321 113100 80445190 3165 3165 3165 3165 0
462 20250321 113000 80445190 3165 3165 3165 3165 1
463 20250321 112900 80442025 3160 3160 3160 3160 0
464 20250321 112800 80442025 3160 3160 3160 3160 0
465 20250321 112700 80442025 3160 3160 3160 3160 0
466 20250321 112600 80442025 3160 3160 3160 3160 0
467 20250321 112500 80442025 3160 3160 3160 3160 0
468 20250321 112400 80442025 3160 3160 3160 3160 0
469 20250321 112300 80442025 3160 3160 3160 3160 1
470 20250321 112200 80438865 3165 3165 3165 3165 0
471 20250321 112100 80438865 3165 3165 3165 3165 0
472 20250321 112000 80438865 3165 3165 3165 3165 0
473 20250321 111900 80438865 3165 3165 3165 3165 0
474 20250321 111800 80438865 3165 3165 3165 3165 0
475 20250321 111700 80438865 3165 3165 3165 3165 0
476 20250321 111600 80438865 3165 3165 3165 3165 1
477 20250321 111500 80435700 3165 3165 3165 3165 0
478 20250321 111400 80435700 3165 3165 3165 3165 0
479 20250321 111300 80435700 3165 3165 3165 3165 100
480 20250321 111200 80119200 3165 3165 3165 3165 1
481 20250321 111100 80116035 3165 3165 3165 3165 0
482 20250321 111000 80116035 3165 3165 3165 3165 0
483 20250321 110900 80116035 3165 3165 3165 3165 0
484 20250321 110800 80116035 3165 3165 3165 3165 0
485 20250321 110700 80116035 3165 3165 3165 3165 0
486 20250321 110600 80116035 3165 3165 3165 3165 0
487 20250321 110500 80116035 3165 3165 3165 3165 20
488 20250321 110400 80052735 3165 3165 3165 3165 0
489 20250321 110300 80052735 3165 3165 3165 3165 1
490 20250321 110200 80049570 3165 3165 3165 3165 0
491 20250321 110100 80049570 3165 3165 3165 3165 20
492 20250321 110000 79986270 3160 3160 3160 3160 0
493 20250321 105900 79986270 3160 3160 3160 3160 0
494 20250321 105800 79986270 3160 3160 3160 3160 0
495 20250321 105700 79986270 3160 3160 3160 3160 0
496 20250321 105600 79986270 3160 3160 3160 3160 0
497 20250321 105500 79986270 3160 3160 3160 3160 1
498 20250321 105400 79983110 3165 3165 3165 3165 0
499 20250321 105300 79983110 3165 3165 3165 3165 0
500 20250321 105200 79983110 3165 3165 3165 3165 0
501 20250321 105100 79983110 3165 3165 3165 3165 30
502 20250321 105000 79888160 3165 3165 3165 3165 0
503 20250321 104900 79888160 3165 3165 3165 3165 0
504 20250321 104800 79888160 3165 3165 3165 3165 0
505 20250321 104700 79888160 3165 3165 3165 3165 0
506 20250321 104600 79888160 3165 3165 3165 3165 70
507 20250321 104500 79666610 3150 3150 3150 3150 0
508 20250321 104400 79666610 3150 3150 3150 3150 0
509 20250321 104300 79666610 3150 3150 3150 3150 0
510 20250321 104200 79666610 3150 3150 3150 3150 0
511 20250321 104100 79666610 3150 3150 3150 3150 0
512 20250321 104000 79666610 3150 3150 3150 3150 299
513 20250321 103900 78724760 3150 3150 3150 3150 7
514 20250321 103800 78702710 3150 3150 3150 3150 0
515 20250321 103700 78702710 3150 3150 3150 3150 0
516 20250321 103600 78702710 3150 3150 3150 3150 0
517 20250321 103500 78702710 3150 3150 3150 3150 0
518 20250321 103400 78702710 3150 3150 3150 3150 0
519 20250321 103300 78702710 3150 3150 3150 3150 0
520 20250321 103200 78702710 3150 3150 3150 3150 0
521 20250321 103100 78702710 3150 3165 3170 3150 615
522 20250321 103000 76765270 3155 3155 3155 3155 0
523 20250321 102900 76765270 3155 3155 3155 3155 0
524 20250321 102800 76765270 3155 3155 3155 3155 93
525 20250321 102700 76471855 3150 3150 3150 3150 0
526 20250321 102600 76471855 3150 3150 3150 3150 0
527 20250321 102500 76471855 3150 3150 3150 3150 0
528 20250321 102400 76471855 3150 3150 3150 3150 0
529 20250321 102300 76471855 3150 3150 3150 3150 2
530 20250321 102200 76465555 3165 3165 3165 3165 0
531 20250321 102100 76465555 3165 3165 3165 3165 32
532 20250321 102000 76364275 3165 3165 3165 3165 200
533 20250321 101900 75731275 3165 3165 3165 3165 0
534 20250321 101800 75731275 3165 3165 3165 3165 2
535 20250321 101700 75724945 3145 3145 3145 3145 2
536 20250321 101600 75718655 3160 3145 3160 3145 51
537 20250321 101500 75557510 3160 3160 3160 3160 7
538 20250321 101400 75535390 3160 3160 3160 3160 0
539 20250321 101300 75535390 3160 3160 3160 3160 0
540 20250321 101200 75535390 3160 3160 3160 3160 0
541 20250321 101100 75535390 3160 3160 3160 3160 1
542 20250321 101000 75532230 3150 3150 3150 3150 0
543 20250321 100900 75532230 3150 3150 3150 3150 0
544 20250321 100800 75532230 3150 3150 3150 3150 0
545 20250321 100700 75532230 3150 3150 3150 3150 0
546 20250321 100600 75532230 3150 3150 3150 3150 0
547 20250321 100500 75532230 3150 3150 3150 3150 0
548 20250321 100400 75532230 3150 3150 3150 3150 0
549 20250321 100300 75532230 3150 3150 3150 3150 0
550 20250321 100200 75532230 3150 3150 3150 3150 0
551 20250321 100100 75532230 3150 3150 3150 3150 0
552 20250321 100000 75532230 3150 3150 3150 3150 0
553 20250321 095900 75532230 3150 3150 3150 3150 0
554 20250321 095800 75532230 3150 3165 3165 3150 373
555 20250321 095700 74356695 3165 3140 3165 3135 360
556 20250321 095600 73226390 3130 3130 3130 3130 0
557 20250321 095500 73226390 3130 3150 3150 3130 1000
558 20250321 095400 70093170 3150 3150 3150 3150 100
559 20250321 095300 69778170 3160 3160 3160 3160 109
560 20250321 095200 69433730 3160 3160 3160 3160 501
561 20250321 095100 67850570 3165 3160 3165 3160 119
562 20250321 095000 67474450 3160 3150 3160 3150 371
563 20250321 094900 66305790 3150 3150 3150 3150 0
564 20250321 094800 66305790 3150 3150 3150 3150 1
565 20250321 094700 66302640 3150 3150 3150 3150 3
566 20250321 094600 66293190 3150 3150 3150 3150 0
567 20250321 094500 66293190 3150 3150 3150 3150 2
568 20250321 094400 66286890 3140 3140 3140 3140 0
569 20250321 094300 66286890 3140 3140 3140 3140 0
570 20250321 094200 66286890 3140 3140 3140 3140 30
571 20250321 094100 66192690 3140 3160 3160 3140 251
572 20250321 094000 65404530 3145 3145 3145 3145 1
573 20250321 093900 65401385 3140 3140 3140 3140 1
574 20250321 093800 65398245 3140 3140 3140 3140 8
575 20250321 093700 65373125 3145 3145 3145 3145 1
576 20250321 093600 65369980 3150 3150 3150 3150 11
577 20250321 093500 65335330 3130 3130 3130 3130 0
578 20250321 093400 65335330 3130 3130 3130 3130 0
579 20250321 093300 65335330 3130 3130 3130 3130 0
580 20250321 093200 65335330 3130 3130 3130 3130 21
581 20250321 093100 65269600 3130 3130 3130 3130 4
582 20250321 093000 65257080 3130 3130 3130 3130 950
583 20250321 092900 62283580 3130 3130 3130 3130 0
584 20250321 092800 62283580 3130 3130 3130 3130 115
585 20250321 092700 61923630 3130 3130 3130 3130 5
586 20250321 092600 61907980 3130 3130 3130 3130 0
587 20250321 092500 61907980 3130 3130 3130 3130 0
588 20250321 092400 61907980 3130 3130 3130 3130 2
589 20250321 092300 61901720 3130 3130 3130 3130 4
590 20250321 092200 61889200 3140 3140 3140 3140 0
591 20250321 092100 61889200 3140 3140 3160 3140 461
592 20250321 092000 60441640 3130 3130 3130 3130 0
593 20250321 091900 60441640 3130 3130 3130 3130 138
594 20250321 091800 60009700 3165 3130 3165 3130 5734
595 20250321 091700 42062245 3130 3170 3170 3130 3417
596 20250321 091600 31341855 3150 3205 3210 3150 33
597 20250321 091500 31237680 3195 3150 3205 3150 1512
598 20250321 091400 26423150 3150 3150 3150 3150 50
599 20250321 091300 26265650 3150 3150 3150 3150 0
600 20250321 091200 26265650 3150 3150 3150 3150 2
601 20250321 091100 26259350 3140 3130 3150 3130 30
602 20250321 091000 26164970 3130 3120 3130 3120 523
603 20250321 090900 24529690 3115 3125 3125 3115 145
604 20250321 090800 24077985 3125 3125 3125 3125 1
605 20250321 090700 24074860 3110 3120 3120 3110 1074
606 20250321 090600 20730340 3115 3160 3160 3115 1113
607 20250321 090500 17248390 3130 3150 3150 3130 2260
608 20250321 090400 10159575 3150 3190 3190 3150 716
609 20250321 090300 7901685 3190 3185 3190 3185 620
610 20250321 090200 5924070 3190 3190 3190 3190 0
611 20250321 090100 5924070 3190 3185 3190 3185 4
612 20250321 090000 5911315 3180 3155 3180 3155 1673

1
024120/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250319,0,11500000,0,36570000000,0.00
20250318,0,11500000,0,36225000000,0.00
20250317,0,11500000,0,36397500000,0.00
20250314,0,11500000,0,36225000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250319 0 11500000 0 36570000000 0.00
3 20250318 0 11500000 0 36225000000 0.00
4 20250317 0 11500000 0 36397500000 0.00
5 20250314 0 11500000 0 36225000000 0.00