ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-20 3676 candle_min

Browse Source
This commit is contained in:
ened
2025-03-20 22:08:09 +09:00
parent 1951ab3482
commit e489d39fcd
3676 changed files with 1844376 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

603
014530/min/candle-20250320.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250320,190100,84045555,3345,3345,3345,3345,246
20250320,190000,84045555,3345,3345,3345,3345,0
20250320,185900,84045555,3345,3345,3345,3345,0
20250320,185800,84045555,3345,3345,3345,3345,0
20250320,185700,84045555,3345,3345,3345,3345,0
20250320,185600,84045555,3345,3345,3345,3345,0
20250320,185500,84045555,3345,3345,3345,3345,0
20250320,185400,84045555,3345,3345,3345,3345,0
20250320,185300,84045555,3345,3345,3345,3345,0
20250320,185200,84045555,3345,3345,3345,3345,0
20250320,185100,84045555,3345,3345,3345,3345,0
20250320,185000,84045555,3345,3345,3345,3345,0
20250320,184900,84045555,3345,3345,3345,3345,0
20250320,184800,84045555,3345,3345,3345,3345,0
20250320,184700,84045555,3345,3345,3345,3345,0
20250320,184600,84045555,3345,3345,3345,3345,0
20250320,184500,84045555,3345,3345,3345,3345,0
20250320,184400,84045555,3345,3345,3345,3345,0
20250320,184300,84045555,3345,3345,3345,3345,0
20250320,184200,84045555,3345,3345,3345,3345,0
20250320,184100,84045555,3345,3345,3345,3345,0
20250320,184000,84045555,3345,3345,3345,3345,0
20250320,183900,84045555,3345,3345,3345,3345,0
20250320,183800,84045555,3345,3345,3345,3345,0
20250320,183700,84045555,3345,3345,3345,3345,0
20250320,183600,84045555,3345,3345,3345,3345,0
20250320,183500,84045555,3345,3345,3345,3345,0
20250320,183400,84045555,3345,3345,3345,3345,0
20250320,183300,84045555,3345,3345,3345,3345,0
20250320,183200,84045555,3345,3345,3345,3345,0
20250320,183100,84045555,3345,3345,3345,3345,246
20250320,183000,84045555,3345,3345,3345,3345,0
20250320,182900,84045555,3345,3345,3345,3345,0
20250320,182800,84045555,3345,3345,3345,3345,0
20250320,182700,84045555,3345,3345,3345,3345,0
20250320,182600,84045555,3345,3345,3345,3345,0
20250320,182500,84045555,3345,3345,3345,3345,0
20250320,182400,84045555,3345,3345,3345,3345,0
20250320,182300,84045555,3345,3345,3345,3345,0
20250320,182200,84045555,3345,3345,3345,3345,0
20250320,182100,84045555,3345,3345,3345,3345,0
20250320,182000,84045555,3345,3345,3345,3345,0
20250320,181900,84045555,3345,3345,3345,3345,0
20250320,181800,84045555,3345,3345,3345,3345,0
20250320,181700,84045555,3345,3345,3345,3345,0
20250320,181600,84045555,3345,3345,3345,3345,0
20250320,181500,84045555,3345,3345,3345,3345,0
20250320,181400,84045555,3345,3345,3345,3345,0
20250320,181300,84045555,3345,3345,3345,3345,0
20250320,181200,84045555,3345,3345,3345,3345,0
20250320,181100,84045555,3345,3345,3345,3345,0
20250320,181000,84045555,3345,3345,3345,3345,0
20250320,180900,84045555,3345,3345,3345,3345,0
20250320,180800,84045555,3345,3345,3345,3345,0
20250320,180700,84045555,3345,3345,3345,3345,0
20250320,180600,84045555,3345,3345,3345,3345,0
20250320,180500,84045555,3345,3345,3345,3345,0
20250320,180400,84045555,3345,3345,3345,3345,0
20250320,180300,84045555,3345,3345,3345,3345,0
20250320,180200,84045555,3345,3345,3345,3345,0
20250320,180100,84045555,3345,3345,3345,3345,246
20250320,180000,84045555,3345,3345,3345,3345,0
20250320,175900,84045555,3345,3345,3345,3345,0
20250320,175800,84045555,3345,3345,3345,3345,0
20250320,175700,84045555,3345,3345,3345,3345,0
20250320,175600,84045555,3345,3345,3345,3345,0
20250320,175500,84045555,3345,3345,3345,3345,0
20250320,175400,84045555,3345,3345,3345,3345,0
20250320,175300,84045555,3345,3345,3345,3345,0
20250320,175200,84045555,3345,3345,3345,3345,0
20250320,175100,84045555,3345,3345,3345,3345,0
20250320,175000,84045555,3345,3345,3345,3345,0
20250320,174900,84045555,3345,3345,3345,3345,0
20250320,174800,84045555,3345,3345,3345,3345,0
20250320,174700,84045555,3345,3345,3345,3345,0
20250320,174600,84045555,3345,3345,3345,3345,0
20250320,174500,84045555,3345,3345,3345,3345,0
20250320,174400,84045555,3345,3345,3345,3345,0
20250320,174300,84045555,3345,3345,3345,3345,0
20250320,174200,84045555,3345,3345,3345,3345,0
20250320,174100,84045555,3345,3345,3345,3345,0
20250320,174000,84045555,3345,3345,3345,3345,0
20250320,173900,84045555,3345,3345,3345,3345,0
20250320,173800,84045555,3345,3345,3345,3345,0
20250320,173700,84045555,3345,3345,3345,3345,0
20250320,173600,84045555,3345,3345,3345,3345,0
20250320,173500,84045555,3345,3345,3345,3345,0
20250320,173400,84045555,3345,3345,3345,3345,0
20250320,173300,84045555,3345,3345,3345,3345,0
20250320,173200,84045555,3345,3345,3345,3345,0
20250320,173100,84045555,3345,3345,3345,3345,246
20250320,173000,84045555,3345,3345,3345,3345,0
20250320,172900,84045555,3345,3345,3345,3345,0
20250320,172800,84045555,3345,3345,3345,3345,0
20250320,172700,84045555,3345,3345,3345,3345,0
20250320,172600,84045555,3345,3345,3345,3345,0
20250320,172500,84045555,3345,3345,3345,3345,0
20250320,172400,84045555,3345,3345,3345,3345,0
20250320,172300,84045555,3345,3345,3345,3345,0
20250320,172200,84045555,3345,3345,3345,3345,0
20250320,172100,84045555,3345,3345,3345,3345,0
20250320,172000,84045555,3345,3345,3345,3345,0
20250320,171900,84045555,3345,3345,3345,3345,0
20250320,171800,84045555,3345,3345,3345,3345,0
20250320,171700,84045555,3345,3345,3345,3345,0
20250320,171600,84045555,3345,3345,3345,3345,0
20250320,171500,84045555,3345,3345,3345,3345,0
20250320,171400,84045555,3345,3345,3345,3345,0
20250320,171300,84045555,3345,3345,3345,3345,0
20250320,171200,84045555,3345,3345,3345,3345,0
20250320,171100,84045555,3345,3345,3345,3345,0
20250320,171000,84045555,3345,3345,3345,3345,0
20250320,170900,84045555,3345,3345,3345,3345,0
20250320,170800,84045555,3345,3345,3345,3345,0
20250320,170700,84045555,3345,3345,3345,3345,0
20250320,170600,84045555,3345,3345,3345,3345,0
20250320,170500,84045555,3345,3345,3345,3345,0
20250320,170400,84045555,3345,3345,3345,3345,0
20250320,170300,84045555,3345,3345,3345,3345,0
20250320,170200,84045555,3345,3345,3345,3345,0
20250320,170100,84045555,3345,3345,3345,3345,246
20250320,170000,84045555,3345,3345,3345,3345,0
20250320,165900,84045555,3345,3345,3345,3345,0
20250320,165800,84045555,3345,3345,3345,3345,0
20250320,165700,84045555,3345,3345,3345,3345,0
20250320,165600,84045555,3345,3345,3345,3345,0
20250320,165500,84045555,3345,3345,3345,3345,0
20250320,165400,84045555,3345,3345,3345,3345,0
20250320,165300,84045555,3345,3345,3345,3345,0
20250320,165200,84045555,3345,3345,3345,3345,0
20250320,165100,84045555,3345,3345,3345,3345,0
20250320,165000,84045555,3345,3345,3345,3345,0
20250320,164900,84045555,3345,3345,3345,3345,0
20250320,164800,84045555,3345,3345,3345,3345,0
20250320,164700,84045555,3345,3345,3345,3345,0
20250320,164600,84045555,3345,3345,3345,3345,0
20250320,164500,84045555,3345,3345,3345,3345,0
20250320,164400,84045555,3345,3345,3345,3345,0
20250320,164300,84045555,3345,3345,3345,3345,0
20250320,164200,84045555,3345,3345,3345,3345,0
20250320,164100,84045555,3345,3345,3345,3345,0
20250320,164000,84045555,3345,3345,3345,3345,0
20250320,163900,84045555,3345,3345,3345,3345,0
20250320,163800,84045555,3345,3345,3345,3345,0
20250320,163700,84045555,3345,3345,3345,3345,0
20250320,163600,84045555,3345,3345,3345,3345,0
20250320,163500,84045555,3345,3345,3345,3345,0
20250320,163400,84045555,3345,3345,3345,3345,0
20250320,163300,84045555,3345,3345,3345,3345,0
20250320,163200,84045555,3345,3345,3345,3345,0
20250320,163100,84045555,3345,3345,3345,3345,246
20250320,163000,84045555,3345,3345,3345,3345,0
20250320,162900,84045555,3345,3345,3345,3345,0
20250320,162800,84045555,3345,3345,3345,3345,0
20250320,162700,84045555,3345,3345,3345,3345,0
20250320,162600,84045555,3345,3345,3345,3345,0
20250320,162500,84045555,3345,3345,3345,3345,0
20250320,162400,84045555,3345,3345,3345,3345,0
20250320,162300,84045555,3345,3345,3345,3345,0
20250320,162200,84045555,3345,3345,3345,3345,0
20250320,162100,84045555,3345,3345,3345,3345,0
20250320,162000,84045555,3345,3345,3345,3345,0
20250320,161900,84045555,3345,3345,3345,3345,0
20250320,161800,84045555,3345,3345,3345,3345,0
20250320,161700,84045555,3345,3345,3345,3345,0
20250320,161600,84045555,3345,3345,3345,3345,0
20250320,161500,84045555,3345,3345,3345,3345,0
20250320,161400,84045555,3345,3345,3345,3345,0
20250320,161300,84045555,3345,3345,3345,3345,0
20250320,161200,84045555,3345,3345,3345,3345,0
20250320,161100,84045555,3345,3345,3345,3345,0
20250320,161000,84045555,3345,3345,3345,3345,0
20250320,160900,84045555,3345,3345,3345,3345,0
20250320,160800,84045555,3345,3345,3345,3345,0
20250320,160700,84045555,3345,3345,3345,3345,0
20250320,160600,84045555,3345,3345,3345,3345,0
20250320,160500,84045555,3345,3345,3345,3345,0
20250320,160400,84045555,3345,3345,3345,3345,0
20250320,160300,84045555,3345,3345,3345,3345,0
20250320,160200,84045555,3345,3345,3345,3345,0
20250320,160100,84045555,3345,3345,3345,3345,246
20250320,160000,84045555,3345,3345,3345,3345,0
20250320,155900,84045555,3345,3345,3345,3345,0
20250320,155800,84045555,3345,3345,3345,3345,0
20250320,155700,84045555,3345,3345,3345,3345,0
20250320,155600,84045555,3345,3345,3345,3345,0
20250320,155500,84045555,3345,3345,3345,3345,0
20250320,155400,84045555,3345,3345,3345,3345,0
20250320,155300,84045555,3345,3345,3345,3345,0
20250320,155200,84045555,3345,3345,3345,3345,0
20250320,155100,84045555,3345,3345,3345,3345,0
20250320,155000,84045555,3345,3345,3345,3345,0
20250320,154900,84045555,3345,3345,3345,3345,0
20250320,154800,84045555,3345,3345,3345,3345,0
20250320,154700,84045555,3345,3345,3345,3345,0
20250320,154600,84045555,3345,3345,3345,3345,0
20250320,154500,84045555,3345,3345,3345,3345,0
20250320,154400,84045555,3345,3345,3345,3345,0
20250320,154300,84045555,3345,3345,3345,3345,0
20250320,154200,84045555,3345,3345,3345,3345,0
20250320,154100,84045555,3345,3345,3345,3345,0
20250320,154000,84045555,3345,3345,3345,3345,0
20250320,153900,84045555,3345,3345,3345,3345,0
20250320,153800,84045555,3345,3345,3345,3345,0
20250320,153700,84045555,3345,3345,3345,3345,0
20250320,153600,84045555,3345,3345,3345,3345,0
20250320,153500,84045555,3345,3345,3345,3345,0
20250320,153400,84045555,3345,3345,3345,3345,0
20250320,153300,84045555,3345,3345,3345,3345,0
20250320,153200,84045555,3345,3345,3345,3345,0
20250320,153100,84045555,3345,3345,3345,3345,246
20250320,153000,84045555,3345,3345,3345,3345,246
20250320,152900,83222685,3355,3355,3355,3355,0
20250320,152800,83222685,3355,3355,3355,3355,0
20250320,152700,83222685,3355,3355,3355,3355,0
20250320,152600,83222685,3355,3355,3355,3355,0
20250320,152500,83222685,3355,3355,3355,3355,0
20250320,152400,83222685,3355,3355,3355,3355,0
20250320,152300,83222685,3355,3355,3355,3355,0
20250320,152200,83222685,3355,3355,3355,3355,0
20250320,152100,83222685,3355,3355,3355,3355,0
20250320,152000,83222685,3355,3355,3355,3355,0
20250320,151900,83222685,3355,3355,3355,3355,0
20250320,151800,83222685,3355,3355,3355,3355,0
20250320,151700,83222685,3355,3355,3355,3355,0
20250320,151600,83222685,3355,3355,3355,3355,0
20250320,151500,83222685,3355,3355,3355,3355,11
20250320,151400,83185780,3355,3355,3355,3355,2
20250320,151300,83179070,3355,3355,3355,3355,0
20250320,151200,83179070,3355,3355,3355,3355,5
20250320,151100,83162295,3355,3345,3355,3345,1508
20250320,151000,78117935,3345,3345,3345,3345,0
20250320,150900,78117935,3345,3345,3345,3345,1
20250320,150800,78114590,3355,3355,3355,3355,0
20250320,150700,78114590,3355,3355,3355,3355,3
20250320,150600,78104525,3355,3355,3355,3355,0
20250320,150500,78104525,3355,3355,3355,3355,1
20250320,150400,78101170,3350,3350,3350,3350,0
20250320,150300,78101170,3350,3350,3350,3345,3635
20250320,150200,65933380,3355,3355,3355,3355,0
20250320,150100,65933380,3355,3355,3355,3355,0
20250320,150000,65933380,3355,3355,3355,3355,4
20250320,145900,65919960,3355,3355,3355,3355,0
20250320,145800,65919960,3355,3355,3355,3355,0
20250320,145700,65919960,3355,3355,3355,3355,18
20250320,145600,65859570,3355,3355,3355,3350,699
20250320,145500,63517790,3350,3350,3350,3350,4
20250320,145400,63504390,3355,3355,3355,3355,0
20250320,145300,63504390,3355,3355,3355,3355,0
20250320,145200,63504390,3355,3355,3355,3355,5
20250320,145100,63487615,3350,3350,3350,3350,0
20250320,145000,63487615,3350,3350,3350,3350,0
20250320,144900,63487615,3350,3350,3350,3350,133
20250320,144800,63042065,3360,3360,3360,3360,0
20250320,144700,63042065,3360,3360,3360,3360,0
20250320,144600,63042065,3360,3360,3360,3360,0
20250320,144500,63042065,3360,3360,3360,3360,0
20250320,144400,63042065,3360,3360,3360,3360,3
20250320,144300,63031985,3350,3350,3350,3350,0
20250320,144200,63031985,3350,3350,3350,3350,0
20250320,144100,63031985,3350,3350,3350,3350,0
20250320,144000,63031985,3350,3350,3350,3350,0
20250320,143900,63031985,3350,3350,3350,3350,0
20250320,143800,63031985,3350,3350,3350,3350,0
20250320,143700,63031985,3350,3350,3350,3350,0
20250320,143600,63031985,3350,3355,3355,3350,500
20250320,143500,61356980,3350,3350,3350,3350,0
20250320,143400,61356980,3350,3350,3350,3350,0
20250320,143300,61356980,3350,3350,3350,3350,0
20250320,143200,61356980,3350,3350,3350,3350,0
20250320,143100,61356980,3350,3350,3350,3350,0
20250320,143000,61356980,3350,3350,3350,3350,1
20250320,142900,61353630,3350,3350,3350,3350,0
20250320,142800,61353630,3350,3350,3350,3350,250
20250320,142700,60516130,3350,3350,3350,3350,1970
20250320,142600,53916630,3350,3355,3355,3350,2000
20250320,142500,47215230,3355,3355,3355,3355,0
20250320,142400,47215230,3355,3355,3355,3355,0
20250320,142300,47215230,3355,3355,3355,3355,0
20250320,142200,47215230,3355,3355,3355,3355,0
20250320,142100,47215230,3355,3355,3355,3355,0
20250320,142000,47215230,3355,3355,3355,3355,0
20250320,141900,47215230,3355,3355,3355,3355,0
20250320,141800,47215230,3355,3355,3355,3355,636
20250320,141700,45081450,3355,3355,3355,3355,96
20250320,141600,44759370,3355,3355,3355,3355,0
20250320,141500,44759370,3355,3355,3355,3355,0
20250320,141400,44759370,3355,3355,3355,3355,0
20250320,141300,44759370,3355,3355,3355,3355,0
20250320,141200,44759370,3355,3355,3355,3355,0
20250320,141100,44759370,3355,3355,3355,3355,0
20250320,141000,44759370,3355,3355,3355,3355,0
20250320,140900,44759370,3355,3355,3355,3355,0
20250320,140800,44759370,3355,3355,3355,3355,0
20250320,140700,44759370,3355,3355,3355,3355,300
20250320,140600,43752870,3365,3365,3365,3365,0
20250320,140500,43752870,3365,3365,3365,3365,5
20250320,140400,43736045,3355,3355,3355,3355,0
20250320,140300,43736045,3355,3355,3355,3355,100
20250320,140200,43400545,3355,3355,3355,3355,0
20250320,140100,43400545,3355,3355,3355,3355,0
20250320,140000,43400545,3355,3355,3355,3355,0
20250320,135900,43400545,3355,3360,3360,3355,50
20250320,135800,43232780,3360,3360,3360,3360,0
20250320,135700,43232780,3360,3360,3360,3360,0
20250320,135600,43232780,3360,3360,3360,3360,0
20250320,135500,43232780,3360,3360,3360,3360,0
20250320,135400,43232780,3360,3360,3360,3360,0
20250320,135300,43232780,3360,3360,3360,3360,0
20250320,135200,43232780,3360,3360,3360,3360,25
20250320,135100,43148780,3360,3360,3360,3360,0
20250320,135000,43148780,3360,3360,3360,3360,0
20250320,134900,43148780,3360,3360,3360,3360,0
20250320,134800,43148780,3360,3360,3360,3360,0
20250320,134700,43148780,3360,3360,3360,3360,0
20250320,134600,43148780,3360,3360,3360,3360,538
20250320,134500,41341100,3365,3365,3365,3365,0
20250320,134400,41341100,3365,3365,3365,3365,1
20250320,134300,41337735,3355,3355,3355,3355,0
20250320,134200,41337735,3355,3355,3355,3355,0
20250320,134100,41337735,3355,3355,3355,3355,1000
20250320,134000,37982735,3355,3355,3355,3355,0
20250320,133900,37982735,3355,3355,3355,3355,0
20250320,133800,37982735,3355,3355,3355,3355,0
20250320,133700,37982735,3355,3355,3355,3355,0
20250320,133600,37982735,3355,3355,3355,3355,200
20250320,133500,37311735,3355,3355,3355,3355,13
20250320,133400,37268120,3355,3355,3355,3355,0
20250320,133300,37268120,3355,3355,3355,3355,0
20250320,133200,37268120,3355,3355,3355,3355,0
20250320,133100,37268120,3355,3355,3355,3355,0
20250320,133000,37268120,3355,3360,3360,3355,75
20250320,132900,37016230,3365,3365,3365,3365,0
20250320,132800,37016230,3365,3365,3365,3365,0
20250320,132700,37016230,3365,3365,3365,3365,0
20250320,132600,37016230,3365,3365,3365,3365,0
20250320,132500,37016230,3365,3365,3365,3365,0
20250320,132400,37016230,3365,3365,3365,3365,0
20250320,132300,37016230,3365,3365,3365,3365,500
20250320,132200,35333730,3365,3365,3365,3365,0
20250320,132100,35333730,3365,3365,3365,3365,1
20250320,132000,35330365,3365,3365,3365,3365,0
20250320,131900,35330365,3365,3365,3365,3365,80
20250320,131800,35061165,3365,3365,3365,3365,0
20250320,131700,35061165,3365,3365,3365,3365,0
20250320,131600,35061165,3365,3365,3365,3365,1
20250320,131500,35057800,3360,3360,3360,3360,0
20250320,131400,35057800,3360,3360,3360,3360,0
20250320,131300,35057800,3360,3360,3360,3360,0
20250320,131200,35057800,3360,3360,3360,3360,50
20250320,131100,34889800,3360,3360,3360,3360,50
20250320,131000,34721800,3365,3365,3365,3365,0
20250320,130900,34721800,3365,3365,3365,3365,0
20250320,130800,34721800,3365,3365,3365,3365,0
20250320,130700,34721800,3365,3365,3365,3365,0
20250320,130600,34721800,3365,3365,3365,3365,0
20250320,130500,34721800,3365,3365,3365,3365,0
20250320,130400,34721800,3365,3365,3365,3365,0
20250320,130300,34721800,3365,3365,3365,3365,0
20250320,130200,34721800,3365,3365,3365,3365,0
20250320,130100,34721800,3365,3365,3365,3365,0
20250320,130000,34721800,3365,3365,3365,3365,17
20250320,125900,34664595,3365,3365,3365,3365,1017
20250320,125800,31242390,3365,3365,3365,3365,0
20250320,125700,31242390,3365,3365,3365,3365,0
20250320,125600,31242390,3365,3365,3365,3365,0
20250320,125500,31242390,3365,3365,3365,3365,1
20250320,125400,31239025,3365,3365,3365,3365,0
20250320,125300,31239025,3365,3365,3365,3365,0
20250320,125200,31239025,3365,3365,3365,3365,0
20250320,125100,31239025,3365,3365,3365,3365,0
20250320,125000,31239025,3365,3365,3365,3365,1
20250320,124900,31235660,3360,3360,3360,3360,0
20250320,124800,31235660,3360,3360,3360,3360,432
20250320,124700,29784140,3370,3370,3370,3370,0
20250320,124600,29784140,3370,3370,3370,3370,0
20250320,124500,29784140,3370,3370,3370,3370,1
20250320,124400,29780770,3370,3370,3370,3370,0
20250320,124300,29780770,3370,3370,3370,3370,0
20250320,124200,29780770,3370,3370,3370,3370,0
20250320,124100,29780770,3370,3370,3370,3370,0
20250320,124000,29780770,3370,3370,3370,3370,6
20250320,123900,29760550,3370,3370,3370,3370,0
20250320,123800,29760550,3370,3370,3370,3370,0
20250320,123700,29760550,3370,3370,3370,3370,0
20250320,123600,29760550,3370,3370,3370,3370,0
20250320,123500,29760550,3370,3370,3370,3370,1
20250320,123400,29757180,3370,3370,3370,3370,0
20250320,123300,29757180,3370,3370,3370,3370,0
20250320,123200,29757180,3370,3370,3370,3370,0
20250320,123100,29757180,3370,3370,3370,3370,0
20250320,123000,29757180,3370,3370,3370,3370,1
20250320,122900,29753810,3370,3370,3370,3370,0
20250320,122800,29753810,3370,3370,3370,3370,0
20250320,122700,29753810,3370,3370,3370,3370,0
20250320,122600,29753810,3370,3370,3370,3370,0
20250320,122500,29753810,3370,3365,3370,3360,376
20250320,122400,28489410,3370,3370,3370,3370,0
20250320,122300,28489410,3370,3370,3370,3370,0
20250320,122200,28489410,3370,3370,3370,3370,0
20250320,122100,28489410,3370,3370,3370,3370,0
20250320,122000,28489410,3370,3370,3370,3370,1
20250320,121900,28486040,3370,3370,3370,3370,0
20250320,121800,28486040,3370,3370,3370,3370,0
20250320,121700,28486040,3370,3370,3370,3370,0
20250320,121600,28486040,3370,3370,3370,3370,2
20250320,121500,28479300,3370,3370,3370,3370,1
20250320,121400,28475930,3370,3370,3370,3370,0
20250320,121300,28475930,3370,3370,3370,3370,0
20250320,121200,28475930,3370,3370,3370,3370,0
20250320,121100,28475930,3370,3370,3370,3370,0
20250320,121000,28475930,3370,3370,3370,3370,1
20250320,120900,28472560,3370,3370,3370,3370,0
20250320,120800,28472560,3370,3370,3370,3370,2
20250320,120700,28465820,3370,3370,3370,3370,11
20250320,120600,28428750,3370,3370,3370,3370,1
20250320,120500,28425380,3370,3370,3370,3370,0
20250320,120400,28425380,3370,3370,3370,3370,0
20250320,120300,28425380,3370,3370,3370,3370,0
20250320,120200,28425380,3370,3370,3370,3370,0
20250320,120100,28425380,3370,3370,3370,3370,1
20250320,120000,28422010,3370,3370,3370,3370,0
20250320,115900,28422010,3370,3370,3370,3370,0
20250320,115800,28422010,3370,3370,3370,3370,0
20250320,115700,28422010,3370,3370,3370,3370,0
20250320,115600,28422010,3370,3370,3370,3370,1
20250320,115500,28418640,3365,3365,3365,3365,0
20250320,115400,28418640,3365,3365,3365,3365,238
20250320,115300,27617770,3365,3365,3365,3365,0
20250320,115200,27617770,3365,3365,3365,3365,1
20250320,115100,27614405,3365,3365,3365,3365,1
20250320,115000,27611040,3360,3360,3360,3360,0
20250320,114900,27611040,3360,3360,3360,3360,0
20250320,114800,27611040,3360,3360,3360,3360,0
20250320,114700,27611040,3360,3360,3360,3360,0
20250320,114600,27611040,3360,3360,3360,3360,2654
20250320,114500,18693600,3360,3360,3360,3360,0
20250320,114400,18693600,3360,3360,3360,3360,0
20250320,114300,18693600,3360,3360,3360,3360,0
20250320,114200,18693600,3360,3360,3360,3360,0
20250320,114100,18693600,3360,3360,3360,3360,1
20250320,114000,18690240,3360,3360,3360,3360,0
20250320,113900,18690240,3360,3360,3360,3360,0
20250320,113800,18690240,3360,3360,3360,3360,0
20250320,113700,18690240,3360,3360,3360,3360,100
20250320,113600,18354240,3360,3360,3360,3360,1
20250320,113500,18350880,3360,3360,3360,3360,0
20250320,113400,18350880,3360,3360,3360,3360,0
20250320,113300,18350880,3360,3360,3360,3360,0
20250320,113200,18350880,3360,3360,3360,3360,0
20250320,113100,18350880,3360,3360,3360,3360,1
20250320,113000,18347520,3360,3360,3360,3360,0
20250320,112900,18347520,3360,3360,3360,3360,0
20250320,112800,18347520,3360,3360,3360,3360,0
20250320,112700,18347520,3360,3360,3360,3360,0
20250320,112600,18347520,3360,3360,3360,3360,1
20250320,112500,18344160,3360,3360,3360,3360,0
20250320,112400,18344160,3360,3360,3360,3360,0
20250320,112300,18344160,3360,3360,3360,3360,0
20250320,112200,18344160,3360,3360,3360,3360,0
20250320,112100,18344160,3360,3360,3360,3360,7
20250320,112000,18320640,3360,3360,3360,3360,0
20250320,111900,18320640,3360,3360,3360,3360,0
20250320,111800,18320640,3360,3360,3360,3360,0
20250320,111700,18320640,3360,3360,3360,3360,12
20250320,111600,18280320,3360,3360,3360,3360,0
20250320,111500,18280320,3360,3360,3360,3360,2
20250320,111400,18273600,3355,3355,3355,3355,0
20250320,111300,18273600,3355,3355,3355,3355,0
20250320,111200,18273600,3355,3360,3360,3355,1001
20250320,111100,14915240,3360,3360,3360,3360,0
20250320,111000,14915240,3360,3360,3360,3360,0
20250320,110900,14915240,3360,3360,3360,3360,0
20250320,110800,14915240,3360,3360,3360,3360,0
20250320,110700,14915240,3360,3360,3360,3360,1
20250320,110600,14911880,3360,3360,3360,3360,3
20250320,110500,14901800,3360,3360,3360,3360,0
20250320,110400,14901800,3360,3360,3360,3360,0
20250320,110300,14901800,3360,3360,3360,3360,0
20250320,110200,14901800,3360,3360,3360,3360,1
20250320,110100,14898440,3360,3360,3360,3360,0
20250320,110000,14898440,3360,3360,3360,3360,123
20250320,105900,14485160,3360,3355,3360,3355,16
20250320,105800,14431475,3355,3355,3355,3355,284
20250320,105700,13478655,3360,3360,3360,3360,1
20250320,105600,13475295,3360,3360,3360,3360,0
20250320,105500,13475295,3360,3360,3360,3360,20
20250320,105400,13408095,3360,3360,3360,3360,8
20250320,105300,13381215,3360,3360,3360,3360,0
20250320,105200,13381215,3360,3355,3360,3355,12
20250320,105100,13340950,3360,3360,3360,3360,0
20250320,105000,13340950,3360,3360,3360,3360,0
20250320,104900,13340950,3360,3360,3360,3360,0
20250320,104800,13340950,3360,3360,3360,3360,8
20250320,104700,13314070,3360,3360,3360,3360,1
20250320,104600,13310710,3360,3360,3360,3360,0
20250320,104500,13310710,3360,3360,3360,3360,0
20250320,104400,13310710,3360,3360,3360,3360,0
20250320,104300,13310710,3360,3360,3360,3360,0
20250320,104200,13310710,3360,3360,3360,3360,1
20250320,104100,13307350,3360,3360,3360,3360,0
20250320,104000,13307350,3360,3360,3360,3360,0
20250320,103900,13307350,3360,3360,3360,3360,0
20250320,103800,13307350,3360,3360,3360,3360,0
20250320,103700,13307350,3360,3360,3360,3360,1
20250320,103600,13303990,3355,3355,3355,3355,0
20250320,103500,13303990,3355,3355,3360,3355,325
20250320,103400,12213605,3360,3360,3360,3355,114
20250320,103300,11831070,3360,3360,3360,3360,0
20250320,103200,11831070,3360,3360,3360,3360,1
20250320,103100,11827710,3360,3360,3360,3360,0
20250320,103000,11827710,3360,3360,3360,3360,2
20250320,102900,11820990,3360,3360,3360,3360,0
20250320,102800,11820990,3360,3360,3360,3360,1
20250320,102700,11817630,3360,3360,3360,3360,0
20250320,102600,11817630,3360,3360,3360,3360,5
20250320,102500,11800830,3360,3360,3360,3360,1
20250320,102400,11797470,3360,3360,3360,3360,1
20250320,102300,11794110,3360,3360,3360,3360,4
20250320,102200,11780670,3360,3360,3360,3360,0
20250320,102100,11780670,3360,3360,3360,3360,0
20250320,102000,11780670,3360,3360,3360,3360,0
20250320,101900,11780670,3360,3360,3360,3360,0
20250320,101800,11780670,3360,3360,3360,3360,1
20250320,101700,11777310,3360,3360,3360,3360,2
20250320,101600,11770590,3350,3350,3350,3350,0
20250320,101500,11770590,3350,3350,3350,3350,0
20250320,101400,11770590,3350,3350,3350,3350,50
20250320,101300,11603090,3360,3360,3360,3360,1
20250320,101200,11599730,3355,3355,3355,3355,401
20250320,101100,10254375,3355,3355,3355,3355,100
20250320,101000,9918875,3355,3355,3355,3355,30
20250320,100900,9818225,3360,3360,3360,3360,1
20250320,100800,9814865,3360,3360,3360,3360,1
20250320,100700,9811505,3355,3355,3355,3355,40
20250320,100600,9677305,3360,3355,3360,3355,12
20250320,100500,9636995,3355,3355,3355,3355,100
20250320,100400,9301495,3360,3360,3360,3360,0
20250320,100300,9301495,3360,3360,3360,3360,1
20250320,100200,9298135,3360,3360,3360,3360,0
20250320,100100,9298135,3360,3360,3360,3360,0
20250320,100000,9298135,3360,3360,3360,3360,0
20250320,095900,9298135,3360,3360,3360,3360,0
20250320,095800,9298135,3360,3360,3360,3360,3
20250320,095700,9288055,3360,3360,3360,3360,0
20250320,095600,9288055,3360,3360,3360,3360,0
20250320,095500,9288055,3360,3360,3360,3360,0
20250320,095400,9288055,3360,3360,3360,3360,0
20250320,095300,9288055,3360,3360,3360,3360,4
20250320,095200,9274615,3345,3345,3345,3345,0
20250320,095100,9274615,3345,3345,3345,3345,20
20250320,095000,9207715,3360,3360,3360,3360,0
20250320,094900,9207715,3360,3360,3360,3360,0
20250320,094800,9207715,3360,3360,3360,3360,1
20250320,094700,9204355,3360,3360,3360,3360,0
20250320,094600,9204355,3360,3360,3360,3360,0
20250320,094500,9204355,3360,3360,3360,3360,0
20250320,094400,9204355,3360,3360,3360,3360,0
20250320,094300,9204355,3360,3360,3360,3360,1
20250320,094200,9200995,3360,3360,3360,3360,0
20250320,094100,9200995,3360,3360,3360,3360,0
20250320,094000,9200995,3360,3360,3360,3360,148
20250320,093900,8703715,3360,3360,3360,3360,1
20250320,093800,8700355,3360,3360,3360,3360,0
20250320,093700,8700355,3360,3360,3360,3360,0
20250320,093600,8700355,3360,3360,3360,3360,18
20250320,093500,8639875,3360,3360,3360,3360,0
20250320,093400,8639875,3360,3350,3360,3350,6
20250320,093300,8619735,3350,3350,3350,3350,32
20250320,093200,8512535,3350,3350,3350,3350,0
20250320,093100,8512535,3350,3350,3350,3350,0
20250320,093000,8512535,3350,3350,3350,3350,475
20250320,092900,6921285,3355,3355,3355,3355,0
20250320,092800,6921285,3355,3355,3355,3355,416
20250320,092700,5525605,3365,3365,3365,3365,0
20250320,092600,5525605,3365,3360,3365,3360,25
20250320,092500,5441540,3365,3365,3365,3365,7
20250320,092400,5417985,3365,3365,3365,3365,1
20250320,092300,5414620,3365,3350,3365,3350,5
20250320,092200,5397830,3365,3365,3365,3365,0
20250320,092100,5397830,3365,3365,3365,3365,0
20250320,092000,5397830,3365,3365,3365,3365,60
20250320,091900,5195930,3365,3365,3365,3365,0
20250320,091800,5195930,3365,3365,3365,3365,0
20250320,091700,5195930,3365,3365,3365,3365,0
20250320,091600,5195930,3365,3365,3365,3365,0
20250320,091500,5195930,3365,3365,3365,3365,0
20250320,091400,5195930,3365,3365,3365,3365,1
20250320,091300,5192565,3365,3365,3365,3365,0
20250320,091200,5192565,3365,3365,3365,3365,0
20250320,091100,5192565,3365,3365,3365,3365,0
20250320,091000,5192565,3365,3365,3365,3365,1
20250320,090900,5189200,3350,3350,3350,3350,0
20250320,090800,5189200,3350,3350,3350,3350,0
20250320,090700,5189200,3350,3350,3350,3350,0
20250320,090600,5189200,3350,3350,3350,3350,0
20250320,090500,5189200,3350,3350,3350,3350,0
20250320,090400,5189200,3350,3350,3350,3350,0
20250320,090300,5189200,3350,3350,3350,3350,0
20250320,090200,5189200,3350,3350,3350,3350,0
20250320,090100,5189200,3350,3350,3350,3350,1544
20250320,090000,16800,3360,3360,3360,3360,5
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250320 190100 84045555 3345 3345 3345 3345 246
3 20250320 190000 84045555 3345 3345 3345 3345 0
4 20250320 185900 84045555 3345 3345 3345 3345 0
5 20250320 185800 84045555 3345 3345 3345 3345 0
6 20250320 185700 84045555 3345 3345 3345 3345 0
7 20250320 185600 84045555 3345 3345 3345 3345 0
8 20250320 185500 84045555 3345 3345 3345 3345 0
9 20250320 185400 84045555 3345 3345 3345 3345 0
10 20250320 185300 84045555 3345 3345 3345 3345 0
11 20250320 185200 84045555 3345 3345 3345 3345 0
12 20250320 185100 84045555 3345 3345 3345 3345 0
13 20250320 185000 84045555 3345 3345 3345 3345 0
14 20250320 184900 84045555 3345 3345 3345 3345 0
15 20250320 184800 84045555 3345 3345 3345 3345 0
16 20250320 184700 84045555 3345 3345 3345 3345 0
17 20250320 184600 84045555 3345 3345 3345 3345 0
18 20250320 184500 84045555 3345 3345 3345 3345 0
19 20250320 184400 84045555 3345 3345 3345 3345 0
20 20250320 184300 84045555 3345 3345 3345 3345 0
21 20250320 184200 84045555 3345 3345 3345 3345 0
22 20250320 184100 84045555 3345 3345 3345 3345 0
23 20250320 184000 84045555 3345 3345 3345 3345 0
24 20250320 183900 84045555 3345 3345 3345 3345 0
25 20250320 183800 84045555 3345 3345 3345 3345 0
26 20250320 183700 84045555 3345 3345 3345 3345 0
27 20250320 183600 84045555 3345 3345 3345 3345 0
28 20250320 183500 84045555 3345 3345 3345 3345 0
29 20250320 183400 84045555 3345 3345 3345 3345 0
30 20250320 183300 84045555 3345 3345 3345 3345 0
31 20250320 183200 84045555 3345 3345 3345 3345 0
32 20250320 183100 84045555 3345 3345 3345 3345 246
33 20250320 183000 84045555 3345 3345 3345 3345 0
34 20250320 182900 84045555 3345 3345 3345 3345 0
35 20250320 182800 84045555 3345 3345 3345 3345 0
36 20250320 182700 84045555 3345 3345 3345 3345 0
37 20250320 182600 84045555 3345 3345 3345 3345 0
38 20250320 182500 84045555 3345 3345 3345 3345 0
39 20250320 182400 84045555 3345 3345 3345 3345 0
40 20250320 182300 84045555 3345 3345 3345 3345 0
41 20250320 182200 84045555 3345 3345 3345 3345 0
42 20250320 182100 84045555 3345 3345 3345 3345 0
43 20250320 182000 84045555 3345 3345 3345 3345 0
44 20250320 181900 84045555 3345 3345 3345 3345 0
45 20250320 181800 84045555 3345 3345 3345 3345 0
46 20250320 181700 84045555 3345 3345 3345 3345 0
47 20250320 181600 84045555 3345 3345 3345 3345 0
48 20250320 181500 84045555 3345 3345 3345 3345 0
49 20250320 181400 84045555 3345 3345 3345 3345 0
50 20250320 181300 84045555 3345 3345 3345 3345 0
51 20250320 181200 84045555 3345 3345 3345 3345 0
52 20250320 181100 84045555 3345 3345 3345 3345 0
53 20250320 181000 84045555 3345 3345 3345 3345 0
54 20250320 180900 84045555 3345 3345 3345 3345 0
55 20250320 180800 84045555 3345 3345 3345 3345 0
56 20250320 180700 84045555 3345 3345 3345 3345 0
57 20250320 180600 84045555 3345 3345 3345 3345 0
58 20250320 180500 84045555 3345 3345 3345 3345 0
59 20250320 180400 84045555 3345 3345 3345 3345 0
60 20250320 180300 84045555 3345 3345 3345 3345 0
61 20250320 180200 84045555 3345 3345 3345 3345 0
62 20250320 180100 84045555 3345 3345 3345 3345 246
63 20250320 180000 84045555 3345 3345 3345 3345 0
64 20250320 175900 84045555 3345 3345 3345 3345 0
65 20250320 175800 84045555 3345 3345 3345 3345 0
66 20250320 175700 84045555 3345 3345 3345 3345 0
67 20250320 175600 84045555 3345 3345 3345 3345 0
68 20250320 175500 84045555 3345 3345 3345 3345 0
69 20250320 175400 84045555 3345 3345 3345 3345 0
70 20250320 175300 84045555 3345 3345 3345 3345 0
71 20250320 175200 84045555 3345 3345 3345 3345 0
72 20250320 175100 84045555 3345 3345 3345 3345 0
73 20250320 175000 84045555 3345 3345 3345 3345 0
74 20250320 174900 84045555 3345 3345 3345 3345 0
75 20250320 174800 84045555 3345 3345 3345 3345 0
76 20250320 174700 84045555 3345 3345 3345 3345 0
77 20250320 174600 84045555 3345 3345 3345 3345 0
78 20250320 174500 84045555 3345 3345 3345 3345 0
79 20250320 174400 84045555 3345 3345 3345 3345 0
80 20250320 174300 84045555 3345 3345 3345 3345 0
81 20250320 174200 84045555 3345 3345 3345 3345 0
82 20250320 174100 84045555 3345 3345 3345 3345 0
83 20250320 174000 84045555 3345 3345 3345 3345 0
84 20250320 173900 84045555 3345 3345 3345 3345 0
85 20250320 173800 84045555 3345 3345 3345 3345 0
86 20250320 173700 84045555 3345 3345 3345 3345 0
87 20250320 173600 84045555 3345 3345 3345 3345 0
88 20250320 173500 84045555 3345 3345 3345 3345 0
89 20250320 173400 84045555 3345 3345 3345 3345 0
90 20250320 173300 84045555 3345 3345 3345 3345 0
91 20250320 173200 84045555 3345 3345 3345 3345 0
92 20250320 173100 84045555 3345 3345 3345 3345 246
93 20250320 173000 84045555 3345 3345 3345 3345 0
94 20250320 172900 84045555 3345 3345 3345 3345 0
95 20250320 172800 84045555 3345 3345 3345 3345 0
96 20250320 172700 84045555 3345 3345 3345 3345 0
97 20250320 172600 84045555 3345 3345 3345 3345 0
98 20250320 172500 84045555 3345 3345 3345 3345 0
99 20250320 172400 84045555 3345 3345 3345 3345 0
100 20250320 172300 84045555 3345 3345 3345 3345 0
101 20250320 172200 84045555 3345 3345 3345 3345 0
102 20250320 172100 84045555 3345 3345 3345 3345 0
103 20250320 172000 84045555 3345 3345 3345 3345 0
104 20250320 171900 84045555 3345 3345 3345 3345 0
105 20250320 171800 84045555 3345 3345 3345 3345 0
106 20250320 171700 84045555 3345 3345 3345 3345 0
107 20250320 171600 84045555 3345 3345 3345 3345 0
108 20250320 171500 84045555 3345 3345 3345 3345 0
109 20250320 171400 84045555 3345 3345 3345 3345 0
110 20250320 171300 84045555 3345 3345 3345 3345 0
111 20250320 171200 84045555 3345 3345 3345 3345 0
112 20250320 171100 84045555 3345 3345 3345 3345 0
113 20250320 171000 84045555 3345 3345 3345 3345 0
114 20250320 170900 84045555 3345 3345 3345 3345 0
115 20250320 170800 84045555 3345 3345 3345 3345 0
116 20250320 170700 84045555 3345 3345 3345 3345 0
117 20250320 170600 84045555 3345 3345 3345 3345 0
118 20250320 170500 84045555 3345 3345 3345 3345 0
119 20250320 170400 84045555 3345 3345 3345 3345 0
120 20250320 170300 84045555 3345 3345 3345 3345 0
121 20250320 170200 84045555 3345 3345 3345 3345 0
122 20250320 170100 84045555 3345 3345 3345 3345 246
123 20250320 170000 84045555 3345 3345 3345 3345 0
124 20250320 165900 84045555 3345 3345 3345 3345 0
125 20250320 165800 84045555 3345 3345 3345 3345 0
126 20250320 165700 84045555 3345 3345 3345 3345 0
127 20250320 165600 84045555 3345 3345 3345 3345 0
128 20250320 165500 84045555 3345 3345 3345 3345 0
129 20250320 165400 84045555 3345 3345 3345 3345 0
130 20250320 165300 84045555 3345 3345 3345 3345 0
131 20250320 165200 84045555 3345 3345 3345 3345 0
132 20250320 165100 84045555 3345 3345 3345 3345 0
133 20250320 165000 84045555 3345 3345 3345 3345 0
134 20250320 164900 84045555 3345 3345 3345 3345 0
135 20250320 164800 84045555 3345 3345 3345 3345 0
136 20250320 164700 84045555 3345 3345 3345 3345 0
137 20250320 164600 84045555 3345 3345 3345 3345 0
138 20250320 164500 84045555 3345 3345 3345 3345 0
139 20250320 164400 84045555 3345 3345 3345 3345 0
140 20250320 164300 84045555 3345 3345 3345 3345 0
141 20250320 164200 84045555 3345 3345 3345 3345 0
142 20250320 164100 84045555 3345 3345 3345 3345 0
143 20250320 164000 84045555 3345 3345 3345 3345 0
144 20250320 163900 84045555 3345 3345 3345 3345 0
145 20250320 163800 84045555 3345 3345 3345 3345 0
146 20250320 163700 84045555 3345 3345 3345 3345 0
147 20250320 163600 84045555 3345 3345 3345 3345 0
148 20250320 163500 84045555 3345 3345 3345 3345 0
149 20250320 163400 84045555 3345 3345 3345 3345 0
150 20250320 163300 84045555 3345 3345 3345 3345 0
151 20250320 163200 84045555 3345 3345 3345 3345 0
152 20250320 163100 84045555 3345 3345 3345 3345 246
153 20250320 163000 84045555 3345 3345 3345 3345 0
154 20250320 162900 84045555 3345 3345 3345 3345 0
155 20250320 162800 84045555 3345 3345 3345 3345 0
156 20250320 162700 84045555 3345 3345 3345 3345 0
157 20250320 162600 84045555 3345 3345 3345 3345 0
158 20250320 162500 84045555 3345 3345 3345 3345 0
159 20250320 162400 84045555 3345 3345 3345 3345 0
160 20250320 162300 84045555 3345 3345 3345 3345 0
161 20250320 162200 84045555 3345 3345 3345 3345 0
162 20250320 162100 84045555 3345 3345 3345 3345 0
163 20250320 162000 84045555 3345 3345 3345 3345 0
164 20250320 161900 84045555 3345 3345 3345 3345 0
165 20250320 161800 84045555 3345 3345 3345 3345 0
166 20250320 161700 84045555 3345 3345 3345 3345 0
167 20250320 161600 84045555 3345 3345 3345 3345 0
168 20250320 161500 84045555 3345 3345 3345 3345 0
169 20250320 161400 84045555 3345 3345 3345 3345 0
170 20250320 161300 84045555 3345 3345 3345 3345 0
171 20250320 161200 84045555 3345 3345 3345 3345 0
172 20250320 161100 84045555 3345 3345 3345 3345 0
173 20250320 161000 84045555 3345 3345 3345 3345 0
174 20250320 160900 84045555 3345 3345 3345 3345 0
175 20250320 160800 84045555 3345 3345 3345 3345 0
176 20250320 160700 84045555 3345 3345 3345 3345 0
177 20250320 160600 84045555 3345 3345 3345 3345 0
178 20250320 160500 84045555 3345 3345 3345 3345 0
179 20250320 160400 84045555 3345 3345 3345 3345 0
180 20250320 160300 84045555 3345 3345 3345 3345 0
181 20250320 160200 84045555 3345 3345 3345 3345 0
182 20250320 160100 84045555 3345 3345 3345 3345 246
183 20250320 160000 84045555 3345 3345 3345 3345 0
184 20250320 155900 84045555 3345 3345 3345 3345 0
185 20250320 155800 84045555 3345 3345 3345 3345 0
186 20250320 155700 84045555 3345 3345 3345 3345 0
187 20250320 155600 84045555 3345 3345 3345 3345 0
188 20250320 155500 84045555 3345 3345 3345 3345 0
189 20250320 155400 84045555 3345 3345 3345 3345 0
190 20250320 155300 84045555 3345 3345 3345 3345 0
191 20250320 155200 84045555 3345 3345 3345 3345 0
192 20250320 155100 84045555 3345 3345 3345 3345 0
193 20250320 155000 84045555 3345 3345 3345 3345 0
194 20250320 154900 84045555 3345 3345 3345 3345 0
195 20250320 154800 84045555 3345 3345 3345 3345 0
196 20250320 154700 84045555 3345 3345 3345 3345 0
197 20250320 154600 84045555 3345 3345 3345 3345 0
198 20250320 154500 84045555 3345 3345 3345 3345 0
199 20250320 154400 84045555 3345 3345 3345 3345 0
200 20250320 154300 84045555 3345 3345 3345 3345 0
201 20250320 154200 84045555 3345 3345 3345 3345 0
202 20250320 154100 84045555 3345 3345 3345 3345 0
203 20250320 154000 84045555 3345 3345 3345 3345 0
204 20250320 153900 84045555 3345 3345 3345 3345 0
205 20250320 153800 84045555 3345 3345 3345 3345 0
206 20250320 153700 84045555 3345 3345 3345 3345 0
207 20250320 153600 84045555 3345 3345 3345 3345 0
208 20250320 153500 84045555 3345 3345 3345 3345 0
209 20250320 153400 84045555 3345 3345 3345 3345 0
210 20250320 153300 84045555 3345 3345 3345 3345 0
211 20250320 153200 84045555 3345 3345 3345 3345 0
212 20250320 153100 84045555 3345 3345 3345 3345 246
213 20250320 153000 84045555 3345 3345 3345 3345 246
214 20250320 152900 83222685 3355 3355 3355 3355 0
215 20250320 152800 83222685 3355 3355 3355 3355 0
216 20250320 152700 83222685 3355 3355 3355 3355 0
217 20250320 152600 83222685 3355 3355 3355 3355 0
218 20250320 152500 83222685 3355 3355 3355 3355 0
219 20250320 152400 83222685 3355 3355 3355 3355 0
220 20250320 152300 83222685 3355 3355 3355 3355 0
221 20250320 152200 83222685 3355 3355 3355 3355 0
222 20250320 152100 83222685 3355 3355 3355 3355 0
223 20250320 152000 83222685 3355 3355 3355 3355 0
224 20250320 151900 83222685 3355 3355 3355 3355 0
225 20250320 151800 83222685 3355 3355 3355 3355 0
226 20250320 151700 83222685 3355 3355 3355 3355 0
227 20250320 151600 83222685 3355 3355 3355 3355 0
228 20250320 151500 83222685 3355 3355 3355 3355 11
229 20250320 151400 83185780 3355 3355 3355 3355 2
230 20250320 151300 83179070 3355 3355 3355 3355 0
231 20250320 151200 83179070 3355 3355 3355 3355 5
232 20250320 151100 83162295 3355 3345 3355 3345 1508
233 20250320 151000 78117935 3345 3345 3345 3345 0
234 20250320 150900 78117935 3345 3345 3345 3345 1
235 20250320 150800 78114590 3355 3355 3355 3355 0
236 20250320 150700 78114590 3355 3355 3355 3355 3
237 20250320 150600 78104525 3355 3355 3355 3355 0
238 20250320 150500 78104525 3355 3355 3355 3355 1
239 20250320 150400 78101170 3350 3350 3350 3350 0
240 20250320 150300 78101170 3350 3350 3350 3345 3635
241 20250320 150200 65933380 3355 3355 3355 3355 0
242 20250320 150100 65933380 3355 3355 3355 3355 0
243 20250320 150000 65933380 3355 3355 3355 3355 4
244 20250320 145900 65919960 3355 3355 3355 3355 0
245 20250320 145800 65919960 3355 3355 3355 3355 0
246 20250320 145700 65919960 3355 3355 3355 3355 18
247 20250320 145600 65859570 3355 3355 3355 3350 699
248 20250320 145500 63517790 3350 3350 3350 3350 4
249 20250320 145400 63504390 3355 3355 3355 3355 0
250 20250320 145300 63504390 3355 3355 3355 3355 0
251 20250320 145200 63504390 3355 3355 3355 3355 5
252 20250320 145100 63487615 3350 3350 3350 3350 0
253 20250320 145000 63487615 3350 3350 3350 3350 0
254 20250320 144900 63487615 3350 3350 3350 3350 133
255 20250320 144800 63042065 3360 3360 3360 3360 0
256 20250320 144700 63042065 3360 3360 3360 3360 0
257 20250320 144600 63042065 3360 3360 3360 3360 0
258 20250320 144500 63042065 3360 3360 3360 3360 0
259 20250320 144400 63042065 3360 3360 3360 3360 3
260 20250320 144300 63031985 3350 3350 3350 3350 0
261 20250320 144200 63031985 3350 3350 3350 3350 0
262 20250320 144100 63031985 3350 3350 3350 3350 0
263 20250320 144000 63031985 3350 3350 3350 3350 0
264 20250320 143900 63031985 3350 3350 3350 3350 0
265 20250320 143800 63031985 3350 3350 3350 3350 0
266 20250320 143700 63031985 3350 3350 3350 3350 0
267 20250320 143600 63031985 3350 3355 3355 3350 500
268 20250320 143500 61356980 3350 3350 3350 3350 0
269 20250320 143400 61356980 3350 3350 3350 3350 0
270 20250320 143300 61356980 3350 3350 3350 3350 0
271 20250320 143200 61356980 3350 3350 3350 3350 0
272 20250320 143100 61356980 3350 3350 3350 3350 0
273 20250320 143000 61356980 3350 3350 3350 3350 1
274 20250320 142900 61353630 3350 3350 3350 3350 0
275 20250320 142800 61353630 3350 3350 3350 3350 250
276 20250320 142700 60516130 3350 3350 3350 3350 1970
277 20250320 142600 53916630 3350 3355 3355 3350 2000
278 20250320 142500 47215230 3355 3355 3355 3355 0
279 20250320 142400 47215230 3355 3355 3355 3355 0
280 20250320 142300 47215230 3355 3355 3355 3355 0
281 20250320 142200 47215230 3355 3355 3355 3355 0
282 20250320 142100 47215230 3355 3355 3355 3355 0
283 20250320 142000 47215230 3355 3355 3355 3355 0
284 20250320 141900 47215230 3355 3355 3355 3355 0
285 20250320 141800 47215230 3355 3355 3355 3355 636
286 20250320 141700 45081450 3355 3355 3355 3355 96
287 20250320 141600 44759370 3355 3355 3355 3355 0
288 20250320 141500 44759370 3355 3355 3355 3355 0
289 20250320 141400 44759370 3355 3355 3355 3355 0
290 20250320 141300 44759370 3355 3355 3355 3355 0
291 20250320 141200 44759370 3355 3355 3355 3355 0
292 20250320 141100 44759370 3355 3355 3355 3355 0
293 20250320 141000 44759370 3355 3355 3355 3355 0
294 20250320 140900 44759370 3355 3355 3355 3355 0
295 20250320 140800 44759370 3355 3355 3355 3355 0
296 20250320 140700 44759370 3355 3355 3355 3355 300
297 20250320 140600 43752870 3365 3365 3365 3365 0
298 20250320 140500 43752870 3365 3365 3365 3365 5
299 20250320 140400 43736045 3355 3355 3355 3355 0
300 20250320 140300 43736045 3355 3355 3355 3355 100
301 20250320 140200 43400545 3355 3355 3355 3355 0
302 20250320 140100 43400545 3355 3355 3355 3355 0
303 20250320 140000 43400545 3355 3355 3355 3355 0
304 20250320 135900 43400545 3355 3360 3360 3355 50
305 20250320 135800 43232780 3360 3360 3360 3360 0
306 20250320 135700 43232780 3360 3360 3360 3360 0
307 20250320 135600 43232780 3360 3360 3360 3360 0
308 20250320 135500 43232780 3360 3360 3360 3360 0
309 20250320 135400 43232780 3360 3360 3360 3360 0
310 20250320 135300 43232780 3360 3360 3360 3360 0
311 20250320 135200 43232780 3360 3360 3360 3360 25
312 20250320 135100 43148780 3360 3360 3360 3360 0
313 20250320 135000 43148780 3360 3360 3360 3360 0
314 20250320 134900 43148780 3360 3360 3360 3360 0
315 20250320 134800 43148780 3360 3360 3360 3360 0
316 20250320 134700 43148780 3360 3360 3360 3360 0
317 20250320 134600 43148780 3360 3360 3360 3360 538
318 20250320 134500 41341100 3365 3365 3365 3365 0
319 20250320 134400 41341100 3365 3365 3365 3365 1
320 20250320 134300 41337735 3355 3355 3355 3355 0
321 20250320 134200 41337735 3355 3355 3355 3355 0
322 20250320 134100 41337735 3355 3355 3355 3355 1000
323 20250320 134000 37982735 3355 3355 3355 3355 0
324 20250320 133900 37982735 3355 3355 3355 3355 0
325 20250320 133800 37982735 3355 3355 3355 3355 0
326 20250320 133700 37982735 3355 3355 3355 3355 0
327 20250320 133600 37982735 3355 3355 3355 3355 200
328 20250320 133500 37311735 3355 3355 3355 3355 13
329 20250320 133400 37268120 3355 3355 3355 3355 0
330 20250320 133300 37268120 3355 3355 3355 3355 0
331 20250320 133200 37268120 3355 3355 3355 3355 0
332 20250320 133100 37268120 3355 3355 3355 3355 0
333 20250320 133000 37268120 3355 3360 3360 3355 75
334 20250320 132900 37016230 3365 3365 3365 3365 0
335 20250320 132800 37016230 3365 3365 3365 3365 0
336 20250320 132700 37016230 3365 3365 3365 3365 0
337 20250320 132600 37016230 3365 3365 3365 3365 0
338 20250320 132500 37016230 3365 3365 3365 3365 0
339 20250320 132400 37016230 3365 3365 3365 3365 0
340 20250320 132300 37016230 3365 3365 3365 3365 500
341 20250320 132200 35333730 3365 3365 3365 3365 0
342 20250320 132100 35333730 3365 3365 3365 3365 1
343 20250320 132000 35330365 3365 3365 3365 3365 0
344 20250320 131900 35330365 3365 3365 3365 3365 80
345 20250320 131800 35061165 3365 3365 3365 3365 0
346 20250320 131700 35061165 3365 3365 3365 3365 0
347 20250320 131600 35061165 3365 3365 3365 3365 1
348 20250320 131500 35057800 3360 3360 3360 3360 0
349 20250320 131400 35057800 3360 3360 3360 3360 0
350 20250320 131300 35057800 3360 3360 3360 3360 0
351 20250320 131200 35057800 3360 3360 3360 3360 50
352 20250320 131100 34889800 3360 3360 3360 3360 50
353 20250320 131000 34721800 3365 3365 3365 3365 0
354 20250320 130900 34721800 3365 3365 3365 3365 0
355 20250320 130800 34721800 3365 3365 3365 3365 0
356 20250320 130700 34721800 3365 3365 3365 3365 0
357 20250320 130600 34721800 3365 3365 3365 3365 0
358 20250320 130500 34721800 3365 3365 3365 3365 0
359 20250320 130400 34721800 3365 3365 3365 3365 0
360 20250320 130300 34721800 3365 3365 3365 3365 0
361 20250320 130200 34721800 3365 3365 3365 3365 0
362 20250320 130100 34721800 3365 3365 3365 3365 0
363 20250320 130000 34721800 3365 3365 3365 3365 17
364 20250320 125900 34664595 3365 3365 3365 3365 1017
365 20250320 125800 31242390 3365 3365 3365 3365 0
366 20250320 125700 31242390 3365 3365 3365 3365 0
367 20250320 125600 31242390 3365 3365 3365 3365 0
368 20250320 125500 31242390 3365 3365 3365 3365 1
369 20250320 125400 31239025 3365 3365 3365 3365 0
370 20250320 125300 31239025 3365 3365 3365 3365 0
371 20250320 125200 31239025 3365 3365 3365 3365 0
372 20250320 125100 31239025 3365 3365 3365 3365 0
373 20250320 125000 31239025 3365 3365 3365 3365 1
374 20250320 124900 31235660 3360 3360 3360 3360 0
375 20250320 124800 31235660 3360 3360 3360 3360 432
376 20250320 124700 29784140 3370 3370 3370 3370 0
377 20250320 124600 29784140 3370 3370 3370 3370 0
378 20250320 124500 29784140 3370 3370 3370 3370 1
379 20250320 124400 29780770 3370 3370 3370 3370 0
380 20250320 124300 29780770 3370 3370 3370 3370 0
381 20250320 124200 29780770 3370 3370 3370 3370 0
382 20250320 124100 29780770 3370 3370 3370 3370 0
383 20250320 124000 29780770 3370 3370 3370 3370 6
384 20250320 123900 29760550 3370 3370 3370 3370 0
385 20250320 123800 29760550 3370 3370 3370 3370 0
386 20250320 123700 29760550 3370 3370 3370 3370 0
387 20250320 123600 29760550 3370 3370 3370 3370 0
388 20250320 123500 29760550 3370 3370 3370 3370 1
389 20250320 123400 29757180 3370 3370 3370 3370 0
390 20250320 123300 29757180 3370 3370 3370 3370 0
391 20250320 123200 29757180 3370 3370 3370 3370 0
392 20250320 123100 29757180 3370 3370 3370 3370 0
393 20250320 123000 29757180 3370 3370 3370 3370 1
394 20250320 122900 29753810 3370 3370 3370 3370 0
395 20250320 122800 29753810 3370 3370 3370 3370 0
396 20250320 122700 29753810 3370 3370 3370 3370 0
397 20250320 122600 29753810 3370 3370 3370 3370 0
398 20250320 122500 29753810 3370 3365 3370 3360 376
399 20250320 122400 28489410 3370 3370 3370 3370 0
400 20250320 122300 28489410 3370 3370 3370 3370 0
401 20250320 122200 28489410 3370 3370 3370 3370 0
402 20250320 122100 28489410 3370 3370 3370 3370 0
403 20250320 122000 28489410 3370 3370 3370 3370 1
404 20250320 121900 28486040 3370 3370 3370 3370 0
405 20250320 121800 28486040 3370 3370 3370 3370 0
406 20250320 121700 28486040 3370 3370 3370 3370 0
407 20250320 121600 28486040 3370 3370 3370 3370 2
408 20250320 121500 28479300 3370 3370 3370 3370 1
409 20250320 121400 28475930 3370 3370 3370 3370 0
410 20250320 121300 28475930 3370 3370 3370 3370 0
411 20250320 121200 28475930 3370 3370 3370 3370 0
412 20250320 121100 28475930 3370 3370 3370 3370 0
413 20250320 121000 28475930 3370 3370 3370 3370 1
414 20250320 120900 28472560 3370 3370 3370 3370 0
415 20250320 120800 28472560 3370 3370 3370 3370 2
416 20250320 120700 28465820 3370 3370 3370 3370 11
417 20250320 120600 28428750 3370 3370 3370 3370 1
418 20250320 120500 28425380 3370 3370 3370 3370 0
419 20250320 120400 28425380 3370 3370 3370 3370 0
420 20250320 120300 28425380 3370 3370 3370 3370 0
421 20250320 120200 28425380 3370 3370 3370 3370 0
422 20250320 120100 28425380 3370 3370 3370 3370 1
423 20250320 120000 28422010 3370 3370 3370 3370 0
424 20250320 115900 28422010 3370 3370 3370 3370 0
425 20250320 115800 28422010 3370 3370 3370 3370 0
426 20250320 115700 28422010 3370 3370 3370 3370 0
427 20250320 115600 28422010 3370 3370 3370 3370 1
428 20250320 115500 28418640 3365 3365 3365 3365 0
429 20250320 115400 28418640 3365 3365 3365 3365 238
430 20250320 115300 27617770 3365 3365 3365 3365 0
431 20250320 115200 27617770 3365 3365 3365 3365 1
432 20250320 115100 27614405 3365 3365 3365 3365 1
433 20250320 115000 27611040 3360 3360 3360 3360 0
434 20250320 114900 27611040 3360 3360 3360 3360 0
435 20250320 114800 27611040 3360 3360 3360 3360 0
436 20250320 114700 27611040 3360 3360 3360 3360 0
437 20250320 114600 27611040 3360 3360 3360 3360 2654
438 20250320 114500 18693600 3360 3360 3360 3360 0
439 20250320 114400 18693600 3360 3360 3360 3360 0
440 20250320 114300 18693600 3360 3360 3360 3360 0
441 20250320 114200 18693600 3360 3360 3360 3360 0
442 20250320 114100 18693600 3360 3360 3360 3360 1
443 20250320 114000 18690240 3360 3360 3360 3360 0
444 20250320 113900 18690240 3360 3360 3360 3360 0
445 20250320 113800 18690240 3360 3360 3360 3360 0
446 20250320 113700 18690240 3360 3360 3360 3360 100
447 20250320 113600 18354240 3360 3360 3360 3360 1
448 20250320 113500 18350880 3360 3360 3360 3360 0
449 20250320 113400 18350880 3360 3360 3360 3360 0
450 20250320 113300 18350880 3360 3360 3360 3360 0
451 20250320 113200 18350880 3360 3360 3360 3360 0
452 20250320 113100 18350880 3360 3360 3360 3360 1
453 20250320 113000 18347520 3360 3360 3360 3360 0
454 20250320 112900 18347520 3360 3360 3360 3360 0
455 20250320 112800 18347520 3360 3360 3360 3360 0
456 20250320 112700 18347520 3360 3360 3360 3360 0
457 20250320 112600 18347520 3360 3360 3360 3360 1
458 20250320 112500 18344160 3360 3360 3360 3360 0
459 20250320 112400 18344160 3360 3360 3360 3360 0
460 20250320 112300 18344160 3360 3360 3360 3360 0
461 20250320 112200 18344160 3360 3360 3360 3360 0
462 20250320 112100 18344160 3360 3360 3360 3360 7
463 20250320 112000 18320640 3360 3360 3360 3360 0
464 20250320 111900 18320640 3360 3360 3360 3360 0
465 20250320 111800 18320640 3360 3360 3360 3360 0
466 20250320 111700 18320640 3360 3360 3360 3360 12
467 20250320 111600 18280320 3360 3360 3360 3360 0
468 20250320 111500 18280320 3360 3360 3360 3360 2
469 20250320 111400 18273600 3355 3355 3355 3355 0
470 20250320 111300 18273600 3355 3355 3355 3355 0
471 20250320 111200 18273600 3355 3360 3360 3355 1001
472 20250320 111100 14915240 3360 3360 3360 3360 0
473 20250320 111000 14915240 3360 3360 3360 3360 0
474 20250320 110900 14915240 3360 3360 3360 3360 0
475 20250320 110800 14915240 3360 3360 3360 3360 0
476 20250320 110700 14915240 3360 3360 3360 3360 1
477 20250320 110600 14911880 3360 3360 3360 3360 3
478 20250320 110500 14901800 3360 3360 3360 3360 0
479 20250320 110400 14901800 3360 3360 3360 3360 0
480 20250320 110300 14901800 3360 3360 3360 3360 0
481 20250320 110200 14901800 3360 3360 3360 3360 1
482 20250320 110100 14898440 3360 3360 3360 3360 0
483 20250320 110000 14898440 3360 3360 3360 3360 123
484 20250320 105900 14485160 3360 3355 3360 3355 16
485 20250320 105800 14431475 3355 3355 3355 3355 284
486 20250320 105700 13478655 3360 3360 3360 3360 1
487 20250320 105600 13475295 3360 3360 3360 3360 0
488 20250320 105500 13475295 3360 3360 3360 3360 20
489 20250320 105400 13408095 3360 3360 3360 3360 8
490 20250320 105300 13381215 3360 3360 3360 3360 0
491 20250320 105200 13381215 3360 3355 3360 3355 12
492 20250320 105100 13340950 3360 3360 3360 3360 0
493 20250320 105000 13340950 3360 3360 3360 3360 0
494 20250320 104900 13340950 3360 3360 3360 3360 0
495 20250320 104800 13340950 3360 3360 3360 3360 8
496 20250320 104700 13314070 3360 3360 3360 3360 1
497 20250320 104600 13310710 3360 3360 3360 3360 0
498 20250320 104500 13310710 3360 3360 3360 3360 0
499 20250320 104400 13310710 3360 3360 3360 3360 0
500 20250320 104300 13310710 3360 3360 3360 3360 0
501 20250320 104200 13310710 3360 3360 3360 3360 1
502 20250320 104100 13307350 3360 3360 3360 3360 0
503 20250320 104000 13307350 3360 3360 3360 3360 0
504 20250320 103900 13307350 3360 3360 3360 3360 0
505 20250320 103800 13307350 3360 3360 3360 3360 0
506 20250320 103700 13307350 3360 3360 3360 3360 1
507 20250320 103600 13303990 3355 3355 3355 3355 0
508 20250320 103500 13303990 3355 3355 3360 3355 325
509 20250320 103400 12213605 3360 3360 3360 3355 114
510 20250320 103300 11831070 3360 3360 3360 3360 0
511 20250320 103200 11831070 3360 3360 3360 3360 1
512 20250320 103100 11827710 3360 3360 3360 3360 0
513 20250320 103000 11827710 3360 3360 3360 3360 2
514 20250320 102900 11820990 3360 3360 3360 3360 0
515 20250320 102800 11820990 3360 3360 3360 3360 1
516 20250320 102700 11817630 3360 3360 3360 3360 0
517 20250320 102600 11817630 3360 3360 3360 3360 5
518 20250320 102500 11800830 3360 3360 3360 3360 1
519 20250320 102400 11797470 3360 3360 3360 3360 1
520 20250320 102300 11794110 3360 3360 3360 3360 4
521 20250320 102200 11780670 3360 3360 3360 3360 0
522 20250320 102100 11780670 3360 3360 3360 3360 0
523 20250320 102000 11780670 3360 3360 3360 3360 0
524 20250320 101900 11780670 3360 3360 3360 3360 0
525 20250320 101800 11780670 3360 3360 3360 3360 1
526 20250320 101700 11777310 3360 3360 3360 3360 2
527 20250320 101600 11770590 3350 3350 3350 3350 0
528 20250320 101500 11770590 3350 3350 3350 3350 0
529 20250320 101400 11770590 3350 3350 3350 3350 50
530 20250320 101300 11603090 3360 3360 3360 3360 1
531 20250320 101200 11599730 3355 3355 3355 3355 401
532 20250320 101100 10254375 3355 3355 3355 3355 100
533 20250320 101000 9918875 3355 3355 3355 3355 30
534 20250320 100900 9818225 3360 3360 3360 3360 1
535 20250320 100800 9814865 3360 3360 3360 3360 1
536 20250320 100700 9811505 3355 3355 3355 3355 40
537 20250320 100600 9677305 3360 3355 3360 3355 12
538 20250320 100500 9636995 3355 3355 3355 3355 100
539 20250320 100400 9301495 3360 3360 3360 3360 0
540 20250320 100300 9301495 3360 3360 3360 3360 1
541 20250320 100200 9298135 3360 3360 3360 3360 0
542 20250320 100100 9298135 3360 3360 3360 3360 0
543 20250320 100000 9298135 3360 3360 3360 3360 0
544 20250320 095900 9298135 3360 3360 3360 3360 0
545 20250320 095800 9298135 3360 3360 3360 3360 3
546 20250320 095700 9288055 3360 3360 3360 3360 0
547 20250320 095600 9288055 3360 3360 3360 3360 0
548 20250320 095500 9288055 3360 3360 3360 3360 0
549 20250320 095400 9288055 3360 3360 3360 3360 0
550 20250320 095300 9288055 3360 3360 3360 3360 4
551 20250320 095200 9274615 3345 3345 3345 3345 0
552 20250320 095100 9274615 3345 3345 3345 3345 20
553 20250320 095000 9207715 3360 3360 3360 3360 0
554 20250320 094900 9207715 3360 3360 3360 3360 0
555 20250320 094800 9207715 3360 3360 3360 3360 1
556 20250320 094700 9204355 3360 3360 3360 3360 0
557 20250320 094600 9204355 3360 3360 3360 3360 0
558 20250320 094500 9204355 3360 3360 3360 3360 0
559 20250320 094400 9204355 3360 3360 3360 3360 0
560 20250320 094300 9204355 3360 3360 3360 3360 1
561 20250320 094200 9200995 3360 3360 3360 3360 0
562 20250320 094100 9200995 3360 3360 3360 3360 0
563 20250320 094000 9200995 3360 3360 3360 3360 148
564 20250320 093900 8703715 3360 3360 3360 3360 1
565 20250320 093800 8700355 3360 3360 3360 3360 0
566 20250320 093700 8700355 3360 3360 3360 3360 0
567 20250320 093600 8700355 3360 3360 3360 3360 18
568 20250320 093500 8639875 3360 3360 3360 3360 0
569 20250320 093400 8639875 3360 3350 3360 3350 6
570 20250320 093300 8619735 3350 3350 3350 3350 32
571 20250320 093200 8512535 3350 3350 3350 3350 0
572 20250320 093100 8512535 3350 3350 3350 3350 0
573 20250320 093000 8512535 3350 3350 3350 3350 475
574 20250320 092900 6921285 3355 3355 3355 3355 0
575 20250320 092800 6921285 3355 3355 3355 3355 416
576 20250320 092700 5525605 3365 3365 3365 3365 0
577 20250320 092600 5525605 3365 3360 3365 3360 25
578 20250320 092500 5441540 3365 3365 3365 3365 7
579 20250320 092400 5417985 3365 3365 3365 3365 1
580 20250320 092300 5414620 3365 3350 3365 3350 5
581 20250320 092200 5397830 3365 3365 3365 3365 0
582 20250320 092100 5397830 3365 3365 3365 3365 0
583 20250320 092000 5397830 3365 3365 3365 3365 60
584 20250320 091900 5195930 3365 3365 3365 3365 0
585 20250320 091800 5195930 3365 3365 3365 3365 0
586 20250320 091700 5195930 3365 3365 3365 3365 0
587 20250320 091600 5195930 3365 3365 3365 3365 0
588 20250320 091500 5195930 3365 3365 3365 3365 0
589 20250320 091400 5195930 3365 3365 3365 3365 1
590 20250320 091300 5192565 3365 3365 3365 3365 0
591 20250320 091200 5192565 3365 3365 3365 3365 0
592 20250320 091100 5192565 3365 3365 3365 3365 0
593 20250320 091000 5192565 3365 3365 3365 3365 1
594 20250320 090900 5189200 3350 3350 3350 3350 0
595 20250320 090800 5189200 3350 3350 3350 3350 0
596 20250320 090700 5189200 3350 3350 3350 3350 0
597 20250320 090600 5189200 3350 3350 3350 3350 0
598 20250320 090500 5189200 3350 3350 3350 3350 0
599 20250320 090400 5189200 3350 3350 3350 3350 0
600 20250320 090300 5189200 3350 3350 3350 3350 0
601 20250320 090200 5189200 3350 3350 3350 3350 0
602 20250320 090100 5189200 3350 3350 3350 3350 1544
603 20250320 090000 16800 3360 3360 3360 3360 5

1
014530/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250318,0,34869420,0,116638209900,0.00
20250317,0,34869420,0,116115168600,0.00
20250314,0,34869420,0,116289515700,0.00
20250313,0,34869420,0,115940821500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250318 0 34869420 0 116638209900 0.00
3 20250317 0 34869420 0 116115168600 0.00
4 20250314 0 34869420 0 116289515700 0.00
5 20250313 0 34869420 0 115940821500 0.00