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

629
040300/min/candle-20250320.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250320,192700,401025867,3180,3180,3180,3180,3739
20250320,192600,401025867,3180,3180,3180,3180,0
20250320,192500,401025867,3180,3180,3180,3180,0
20250320,192400,401025867,3180,3180,3180,3180,0
20250320,192300,401025867,3180,3180,3180,3180,0
20250320,192200,401025867,3180,3180,3180,3180,0
20250320,192100,401025867,3180,3180,3180,3180,0
20250320,192000,401025867,3180,3180,3180,3180,0
20250320,191900,401025867,3180,3180,3180,3180,0
20250320,191800,401025867,3180,3180,3180,3180,0
20250320,191700,401025867,3180,3180,3180,3180,0
20250320,191600,401025867,3180,3180,3180,3180,0
20250320,191500,401025867,3180,3180,3180,3180,0
20250320,191400,401025867,3180,3180,3180,3180,0
20250320,191300,401025867,3180,3180,3180,3180,0
20250320,191200,401025867,3180,3180,3180,3180,0
20250320,191100,401025867,3180,3180,3180,3180,0
20250320,191000,401025867,3180,3180,3180,3180,0
20250320,190900,401025867,3180,3180,3180,3180,0
20250320,190800,401025867,3180,3180,3180,3180,0
20250320,190700,401025867,3180,3180,3180,3180,0
20250320,190600,401025867,3180,3180,3180,3180,0
20250320,190500,401025867,3180,3180,3180,3180,0
20250320,190400,401025867,3180,3180,3180,3180,0
20250320,190300,401025867,3180,3180,3180,3180,0
20250320,190200,401025867,3180,3180,3180,3180,0
20250320,190100,401025867,3180,3180,3180,3180,0
20250320,190000,401025867,3180,3180,3180,3180,0
20250320,185900,401025867,3180,3180,3180,3180,0
20250320,185800,401025867,3180,3180,3180,3180,0
20250320,185700,401025867,3180,3180,3180,3180,3739
20250320,185600,401025867,3180,3180,3180,3180,0
20250320,185500,401025867,3180,3180,3180,3180,0
20250320,185400,401025867,3180,3180,3180,3180,0
20250320,185300,401025867,3180,3180,3180,3180,0
20250320,185200,401025867,3180,3180,3180,3180,0
20250320,185100,401025867,3180,3180,3180,3180,0
20250320,185000,401025867,3180,3180,3180,3180,0
20250320,184900,401025867,3180,3180,3180,3180,0
20250320,184800,401025867,3180,3180,3180,3180,0
20250320,184700,401025867,3180,3180,3180,3180,0
20250320,184600,401025867,3180,3180,3180,3180,0
20250320,184500,401025867,3180,3180,3180,3180,0
20250320,184400,401025867,3180,3180,3180,3180,0
20250320,184300,401025867,3180,3180,3180,3180,0
20250320,184200,401025867,3180,3180,3180,3180,0
20250320,184100,401025867,3180,3180,3180,3180,0
20250320,184000,401025867,3180,3180,3180,3180,0
20250320,183900,401025867,3180,3180,3180,3180,0
20250320,183800,401025867,3180,3180,3180,3180,0
20250320,183700,401025867,3180,3180,3180,3180,0
20250320,183600,401025867,3180,3180,3180,3180,0
20250320,183500,401025867,3180,3180,3180,3180,0
20250320,183400,401025867,3180,3180,3180,3180,0
20250320,183300,401025867,3180,3180,3180,3180,0
20250320,183200,401025867,3180,3180,3180,3180,0
20250320,183100,401025867,3180,3180,3180,3180,0
20250320,183000,401025867,3180,3180,3180,3180,0
20250320,182900,401025867,3180,3180,3180,3180,0
20250320,182800,401025867,3180,3180,3180,3180,0
20250320,182700,401025867,3180,3180,3180,3180,3739
20250320,182600,401025867,3180,3180,3180,3180,0
20250320,182500,401025867,3180,3180,3180,3180,0
20250320,182400,401025867,3180,3180,3180,3180,0
20250320,182300,401025867,3180,3180,3180,3180,0
20250320,182200,401025867,3180,3180,3180,3180,0
20250320,182100,401025867,3180,3180,3180,3180,0
20250320,182000,401025867,3180,3180,3180,3180,0
20250320,181900,401025867,3180,3180,3180,3180,0
20250320,181800,401025867,3180,3180,3180,3180,0
20250320,181700,401025867,3180,3180,3180,3180,0
20250320,181600,401025867,3180,3180,3180,3180,0
20250320,181500,401025867,3180,3180,3180,3180,0
20250320,181400,401025867,3180,3180,3180,3180,0
20250320,181300,401025867,3180,3180,3180,3180,0
20250320,181200,401025867,3180,3180,3180,3180,0
20250320,181100,401025867,3180,3180,3180,3180,0
20250320,181000,401025867,3180,3180,3180,3180,0
20250320,180900,401025867,3180,3180,3180,3180,0
20250320,180800,401025867,3180,3180,3180,3180,0
20250320,180700,401025867,3180,3180,3180,3180,0
20250320,180600,401025867,3180,3180,3180,3180,0
20250320,180500,401025867,3180,3180,3180,3180,0
20250320,180400,401025867,3180,3180,3180,3180,0
20250320,180300,401025867,3180,3180,3180,3180,0
20250320,180200,401025867,3180,3180,3180,3180,0
20250320,180100,401025867,3180,3180,3180,3180,0
20250320,180000,401025867,3180,3180,3180,3180,0
20250320,175900,401025867,3180,3180,3180,3180,0
20250320,175800,401025867,3180,3180,3180,3180,0
20250320,175700,401025867,3180,3180,3180,3180,3739
20250320,175600,401025867,3180,3180,3180,3180,0
20250320,175500,401025867,3180,3180,3180,3180,0
20250320,175400,401025867,3180,3180,3180,3180,0
20250320,175300,401025867,3180,3180,3180,3180,0
20250320,175200,401025867,3180,3180,3180,3180,0
20250320,175100,401025867,3180,3180,3180,3180,0
20250320,175000,401025867,3180,3180,3180,3180,0
20250320,174900,401025867,3180,3180,3180,3180,0
20250320,174800,401025867,3180,3180,3180,3180,0
20250320,174700,401025867,3180,3180,3180,3180,0
20250320,174600,401025867,3180,3180,3180,3180,0
20250320,174500,401025867,3180,3180,3180,3180,0
20250320,174400,401025867,3180,3180,3180,3180,0
20250320,174300,401025867,3180,3180,3180,3180,0
20250320,174200,401025867,3180,3180,3180,3180,0
20250320,174100,401025867,3180,3180,3180,3180,0
20250320,174000,401025867,3180,3180,3180,3180,0
20250320,173900,401025867,3180,3180,3180,3180,0
20250320,173800,401025867,3180,3180,3180,3180,0
20250320,173700,401025867,3180,3180,3180,3180,0
20250320,173600,401025867,3180,3180,3180,3180,0
20250320,173500,401025867,3180,3180,3180,3180,0
20250320,173400,401025867,3180,3180,3180,3180,0
20250320,173300,401025867,3180,3180,3180,3180,0
20250320,173200,401025867,3180,3180,3180,3180,0
20250320,173100,401025867,3180,3180,3180,3180,0
20250320,173000,401025867,3180,3180,3180,3180,0
20250320,172900,401025867,3180,3180,3180,3180,0
20250320,172800,401025867,3180,3180,3180,3180,0
20250320,172700,401025867,3180,3180,3180,3180,3739
20250320,172600,401025867,3180,3180,3180,3180,0
20250320,172500,401025867,3180,3180,3180,3180,0
20250320,172400,401025867,3180,3180,3180,3180,0
20250320,172300,401025867,3180,3180,3180,3180,0
20250320,172200,401025867,3180,3180,3180,3180,0
20250320,172100,401025867,3180,3180,3180,3180,0
20250320,172000,401025867,3180,3180,3180,3180,0
20250320,171900,401025867,3180,3180,3180,3180,0
20250320,171800,401025867,3180,3180,3180,3180,0
20250320,171700,401025867,3180,3180,3180,3180,0
20250320,171600,401025867,3180,3180,3180,3180,0
20250320,171500,401025867,3180,3180,3180,3180,0
20250320,171400,401025867,3180,3180,3180,3180,0
20250320,171300,401025867,3180,3180,3180,3180,0
20250320,171200,401025867,3180,3180,3180,3180,0
20250320,171100,401025867,3180,3180,3180,3180,0
20250320,171000,401025867,3180,3180,3180,3180,0
20250320,170900,401025867,3180,3180,3180,3180,0
20250320,170800,401025867,3180,3180,3180,3180,0
20250320,170700,401025867,3180,3180,3180,3180,0
20250320,170600,401025867,3180,3180,3180,3180,0
20250320,170500,401025867,3180,3180,3180,3180,0
20250320,170400,401025867,3180,3180,3180,3180,0
20250320,170300,401025867,3180,3180,3180,3180,0
20250320,170200,401025867,3180,3180,3180,3180,0
20250320,170100,401025867,3180,3180,3180,3180,0
20250320,170000,401025867,3180,3180,3180,3180,0
20250320,165900,401025867,3180,3180,3180,3180,0
20250320,165800,401025867,3180,3180,3180,3180,0
20250320,165700,401025867,3180,3180,3180,3180,3739
20250320,165600,401025867,3180,3180,3180,3180,0
20250320,165500,401025867,3180,3180,3180,3180,0
20250320,165400,401025867,3180,3180,3180,3180,0
20250320,165300,401025867,3180,3180,3180,3180,0
20250320,165200,401025867,3180,3180,3180,3180,0
20250320,165100,401025867,3180,3180,3180,3180,0
20250320,165000,401025867,3180,3180,3180,3180,0
20250320,164900,401025867,3180,3180,3180,3180,0
20250320,164800,401025867,3180,3180,3180,3180,0
20250320,164700,401025867,3180,3180,3180,3180,0
20250320,164600,401025867,3180,3180,3180,3180,0
20250320,164500,401025867,3180,3180,3180,3180,0
20250320,164400,401025867,3180,3180,3180,3180,0
20250320,164300,401025867,3180,3180,3180,3180,0
20250320,164200,401025867,3180,3180,3180,3180,0
20250320,164100,401025867,3180,3180,3180,3180,0
20250320,164000,401025867,3180,3180,3180,3180,0
20250320,163900,401025867,3180,3180,3180,3180,0
20250320,163800,401025867,3180,3180,3180,3180,0
20250320,163700,401025867,3180,3180,3180,3180,0
20250320,163600,401025867,3180,3180,3180,3180,0
20250320,163500,401025867,3180,3180,3180,3180,0
20250320,163400,401025867,3180,3180,3180,3180,0
20250320,163300,401025867,3180,3180,3180,3180,0
20250320,163200,401025867,3180,3180,3180,3180,0
20250320,163100,401025867,3180,3180,3180,3180,0
20250320,163000,401025867,3180,3180,3180,3180,0
20250320,162900,401025867,3180,3180,3180,3180,0
20250320,162800,401025867,3180,3180,3180,3180,0
20250320,162700,401025867,3180,3180,3180,3180,3739
20250320,162600,401025867,3180,3180,3180,3180,0
20250320,162500,401025867,3180,3180,3180,3180,0
20250320,162400,401025867,3180,3180,3180,3180,0
20250320,162300,401025867,3180,3180,3180,3180,0
20250320,162200,401025867,3180,3180,3180,3180,0
20250320,162100,401025867,3180,3180,3180,3180,0
20250320,162000,401025867,3180,3180,3180,3180,0
20250320,161900,401025867,3180,3180,3180,3180,0
20250320,161800,401025867,3180,3180,3180,3180,0
20250320,161700,401025867,3180,3180,3180,3180,0
20250320,161600,401025867,3180,3180,3180,3180,0
20250320,161500,401025867,3180,3180,3180,3180,0
20250320,161400,401025867,3180,3180,3180,3180,0
20250320,161300,401025867,3180,3180,3180,3180,0
20250320,161200,401025867,3180,3180,3180,3180,0
20250320,161100,401025867,3180,3180,3180,3180,0
20250320,161000,401025867,3180,3180,3180,3180,0
20250320,160900,401025867,3180,3180,3180,3180,0
20250320,160800,401025867,3180,3180,3180,3180,0
20250320,160700,401025867,3180,3180,3180,3180,0
20250320,160600,401025867,3180,3180,3180,3180,0
20250320,160500,401025867,3180,3180,3180,3180,0
20250320,160400,401025867,3180,3180,3180,3180,0
20250320,160300,401025867,3180,3180,3180,3180,0
20250320,160200,401025867,3180,3180,3180,3180,0
20250320,160100,401025867,3180,3180,3180,3180,0
20250320,160000,401025867,3180,3180,3180,3180,0
20250320,155900,401025867,3180,3180,3180,3180,0
20250320,155800,401025867,3180,3180,3180,3180,0
20250320,155700,401025867,3180,3180,3180,3180,3739
20250320,155600,401025867,3180,3180,3180,3180,0
20250320,155500,401025867,3180,3180,3180,3180,0
20250320,155400,401025867,3180,3180,3180,3180,0
20250320,155300,401025867,3180,3180,3180,3180,0
20250320,155200,401025867,3180,3180,3180,3180,0
20250320,155100,401025867,3180,3180,3180,3180,0
20250320,155000,401025867,3180,3180,3180,3180,0
20250320,154900,401025867,3180,3180,3180,3180,0
20250320,154800,401025867,3180,3180,3180,3180,0
20250320,154700,401025867,3180,3180,3180,3180,0
20250320,154600,401025867,3180,3180,3180,3180,0
20250320,154500,401025867,3180,3180,3180,3180,0
20250320,154400,401025867,3180,3180,3180,3180,0
20250320,154300,401025867,3180,3180,3180,3180,0
20250320,154200,401025867,3180,3180,3180,3180,0
20250320,154100,401025867,3180,3180,3180,3180,0
20250320,154000,401025867,3180,3180,3180,3180,0
20250320,153900,401025867,3180,3180,3180,3180,0
20250320,153800,401025867,3180,3180,3180,3180,0
20250320,153700,401025867,3180,3180,3180,3180,0
20250320,153600,401025867,3180,3180,3180,3180,0
20250320,153500,401025867,3180,3180,3180,3180,0
20250320,153400,401025867,3180,3180,3180,3180,0
20250320,153300,401025867,3180,3180,3180,3180,0
20250320,153200,401025867,3180,3180,3180,3180,0
20250320,153100,401025867,3180,3180,3180,3180,0
20250320,153000,401025867,3180,3180,3180,3180,3739
20250320,152900,389135847,3185,3185,3185,3185,0
20250320,152800,389135847,3185,3185,3185,3185,0
20250320,152700,389135847,3185,3185,3185,3185,0
20250320,152600,389135847,3185,3185,3185,3185,0
20250320,152500,389135847,3185,3185,3185,3185,0
20250320,152400,389135847,3185,3185,3185,3185,0
20250320,152300,389135847,3185,3185,3185,3185,0
20250320,152200,389135847,3185,3185,3185,3185,0
20250320,152100,389135847,3185,3185,3185,3185,0
20250320,152000,389135847,3185,3185,3185,3185,0
20250320,151900,389135847,3185,3185,3185,3170,1922
20250320,151800,383037732,3185,3185,3185,3180,5
20250320,151700,383021822,3190,3190,3190,3170,2742
20250320,151600,374324812,3190,3190,3190,3190,0
20250320,151500,374324812,3190,3190,3190,3190,0
20250320,151400,374324812,3190,3175,3190,3175,268
20250320,151300,373473897,3175,3175,3175,3175,0
20250320,151200,373473897,3175,3175,3175,3175,1201
20250320,151100,369660722,3170,3170,3170,3170,893
20250320,151000,366829912,3175,3175,3175,3175,0
20250320,150900,366829912,3175,3175,3175,3175,27
20250320,150800,366744187,3175,3170,3175,3170,1747
20250320,150700,361206187,3175,3175,3175,3175,0
20250320,150600,361206187,3175,3170,3175,3170,1265
20250320,150500,357196127,3175,3175,3175,3175,3
20250320,150400,357186602,3175,3170,3175,3170,164
20250320,150300,356666622,3175,3175,3175,3175,213
20250320,150200,355990347,3190,3175,3190,3175,241
20250320,150100,355225157,3190,3190,3190,3190,0
20250320,150000,355225157,3190,3190,3190,3190,36
20250320,145900,355110317,3190,3190,3190,3190,0
20250320,145800,355110317,3190,3190,3190,3190,1
20250320,145700,355107127,3190,3190,3190,3190,2
20250320,145600,355100747,3190,3190,3190,3190,0
20250320,145500,355100747,3190,3190,3190,3190,1
20250320,145400,355097557,3195,3195,3195,3195,0
20250320,145300,355097557,3195,3195,3195,3195,0
20250320,145200,355097557,3195,3195,3195,3195,0
20250320,145100,355097557,3195,3175,3195,3175,1001
20250320,145000,351919362,3195,3175,3195,3175,1001
20250320,144900,348741167,3195,3195,3195,3195,0
20250320,144800,348741167,3195,3175,3195,3175,165
20250320,144700,348216072,3200,3200,3200,3200,0
20250320,144600,348216072,3200,3200,3200,3200,0
20250320,144500,348216072,3200,3200,3200,3200,0
20250320,144400,348216072,3200,3180,3200,3170,2486
20250320,144300,340318057,3180,3190,3205,3180,1748
20250320,144200,334753652,3205,3190,3205,3190,347
20250320,144100,333646707,3205,3205,3205,3205,0
20250320,144000,333646707,3205,3205,3205,3205,0
20250320,143900,333646707,3205,3190,3205,3190,2
20250320,143800,333640312,3210,3210,3210,3210,0
20250320,143700,333640312,3210,3210,3210,3210,0
20250320,143600,333640312,3210,3210,3210,3210,0
20250320,143500,333640312,3210,3190,3210,3190,3
20250320,143400,333630722,3215,3215,3215,3215,0
20250320,143300,333630722,3215,3215,3215,3215,0
20250320,143200,333630722,3215,3215,3215,3215,0
20250320,143100,333630722,3215,3215,3215,3215,0
20250320,143000,333630722,3215,3215,3215,3215,0
20250320,142900,333630722,3215,3215,3215,3215,0
20250320,142800,333630722,3215,3215,3215,3215,0
20250320,142700,333630722,3215,3205,3215,3205,81
20250320,142600,333370747,3210,3205,3210,3205,2
20250320,142500,333364332,3215,3215,3215,3215,0
20250320,142400,333364332,3215,3215,3215,3215,0
20250320,142300,333364332,3215,3215,3215,3215,0
20250320,142200,333364332,3215,3185,3215,3185,15
20250320,142100,333316277,3215,3210,3215,3210,1000
20250320,142000,330106237,3210,3205,3210,3205,60
20250320,141900,329913897,3210,3210,3210,3210,0
20250320,141800,329913897,3210,3205,3210,3205,1000
20250320,141700,326708397,3205,3190,3205,3190,2010
20250320,141600,320286937,3190,3190,3190,3190,0
20250320,141500,320286937,3190,3190,3190,3190,30
20250320,141400,320191237,3190,3195,3195,3185,206
20250320,141300,319534922,3195,3190,3195,3190,70
20250320,141200,319311597,3190,3185,3190,3170,137
20250320,141100,318877137,3180,3180,3180,3180,0
20250320,141000,318877137,3180,3180,3180,3180,79
20250320,140900,318625917,3180,3180,3180,3180,69
20250320,140800,318406497,3180,3180,3180,3180,0
20250320,140700,318406497,3180,3180,3180,3180,0
20250320,140600,318406497,3180,3180,3180,3180,1
20250320,140500,318403317,3165,3170,3180,3165,2581
20250320,140400,310233922,3180,3180,3180,3180,0
20250320,140300,310233922,3180,3170,3180,3170,378
20250320,140200,309035642,3180,3180,3180,3180,0
20250320,140100,309035642,3180,3180,3180,3170,1522
20250320,140000,304210582,3180,3180,3180,3170,3008
20250320,135900,294673882,3180,3180,3180,3180,60
20250320,135800,294483082,3180,3180,3180,3180,0
20250320,135700,294483082,3180,3175,3180,3175,101
20250320,135600,294162402,3180,3175,3180,3175,601
20250320,135500,292254222,3180,3180,3180,3180,0
20250320,135400,292254222,3180,3180,3180,3180,20
20250320,135300,292190622,3180,3180,3180,3180,100
20250320,135200,291872622,3180,3180,3180,3180,0
20250320,135100,291872622,3180,3180,3180,3180,0
20250320,135000,291872622,3180,3180,3180,3180,0
20250320,134900,291872622,3180,3180,3180,3180,0
20250320,134800,291872622,3180,3180,3180,3180,20
20250320,134700,291809022,3185,3185,3185,3185,0
20250320,134600,291809022,3185,3185,3185,3185,0
20250320,134500,291809022,3185,3185,3185,3185,0
20250320,134400,291809022,3185,3185,3185,3185,0
20250320,134300,291809022,3185,3185,3185,3185,0
20250320,134200,291809022,3185,3185,3185,3185,0
20250320,134100,291809022,3185,3185,3185,3185,0
20250320,134000,291809022,3185,3180,3185,3180,34
20250320,133900,291700897,3185,3185,3185,3185,0
20250320,133800,291700897,3185,3185,3185,3185,0
20250320,133700,291700897,3185,3185,3185,3185,0
20250320,133600,291700897,3185,3185,3185,3185,0
20250320,133500,291700897,3185,3185,3185,3185,110
20250320,133400,291350547,3185,3180,3185,3180,73
20250320,133300,291118402,3180,3175,3180,3175,221
20250320,133200,290416722,3175,3175,3175,3170,277
20250320,133100,289538612,3175,3175,3175,3175,112
20250320,133000,289183012,3175,3175,3175,3175,11
20250320,132900,289148087,3180,3180,3180,3180,190
20250320,132800,288543887,3180,3175,3180,3175,1285
20250320,132700,284464007,3180,3175,3180,3175,112
20250320,132600,284108347,3180,3180,3180,3180,0
20250320,132500,284108347,3180,3175,3180,3175,3
20250320,132400,284098817,3180,3180,3180,3180,0
20250320,132300,284098817,3180,3180,3180,3175,2090
20250320,132200,277462082,3185,3185,3185,3185,0
20250320,132100,277462082,3185,3185,3185,3185,0
20250320,132000,277462082,3185,3185,3185,3185,0
20250320,131900,277462082,3185,3190,3190,3185,35
20250320,131800,277350602,3185,3185,3185,3185,10
20250320,131700,277318752,3190,3190,3190,3190,6
20250320,131600,277299612,3195,3195,3195,3195,0
20250320,131500,277299612,3195,3195,3195,3195,0
20250320,131400,277299612,3195,3195,3195,3195,0
20250320,131300,277299612,3195,3185,3195,3185,812
20250320,131200,274713382,3185,3185,3185,3185,0
20250320,131100,274713382,3185,3185,3185,3185,0
20250320,131000,274713382,3185,3175,3185,3175,2
20250320,130900,274707022,3185,3185,3185,3185,0
20250320,130800,274707022,3185,3185,3185,3185,0
20250320,130700,274707022,3185,3185,3185,3185,0
20250320,130600,274707022,3185,3185,3185,3185,0
20250320,130500,274707022,3185,3185,3185,3185,0
20250320,130400,274707022,3185,3175,3185,3175,501
20250320,130300,273116337,3185,3185,3185,3185,0
20250320,130200,273116337,3185,3175,3185,3175,501
20250320,130100,271525652,3185,3185,3185,3185,0
20250320,130000,271525652,3185,3185,3185,3185,0
20250320,125900,271525652,3185,3185,3185,3185,10
20250320,125800,271493802,3185,3185,3185,3185,0
20250320,125700,271493802,3185,3185,3185,3185,0
20250320,125600,271493802,3185,3185,3185,3185,3
20250320,125500,271484247,3185,3185,3185,3185,0
20250320,125400,271484247,3185,3170,3185,3170,474
20250320,125300,269981652,3185,3185,3185,3185,1
20250320,125200,269978467,3175,3175,3175,3175,267
20250320,125100,269130742,3185,3185,3185,3185,1
20250320,125000,269127557,3185,3180,3185,3175,6380
20250320,124900,248854147,3190,3190,3190,3190,0
20250320,124800,248854147,3190,3190,3190,3190,0
20250320,124700,248854147,3190,3180,3190,3180,332
20250320,124600,247798377,3190,3185,3190,3185,170
20250320,124500,247256922,3190,3185,3190,3185,3210
20250320,124400,237033067,3190,3190,3190,3190,0
20250320,124300,237033067,3190,3190,3190,3190,0
20250320,124200,237033067,3190,3195,3195,3190,1911
20250320,124100,230936532,3200,3200,3200,3195,1021
20250320,124000,227674332,3210,3210,3210,3210,0
20250320,123900,227674332,3210,3210,3210,3210,0
20250320,123800,227674332,3210,3210,3210,3210,254
20250320,123700,226858992,3210,3210,3210,3210,0
20250320,123600,226858992,3210,3210,3210,3210,0
20250320,123500,226858992,3210,3210,3210,3210,0
20250320,123400,226858992,3210,3210,3210,3210,0
20250320,123300,226858992,3210,3210,3210,3210,0
20250320,123200,226858992,3210,3210,3210,3210,0
20250320,123100,226858992,3210,3210,3210,3210,0
20250320,123000,226858992,3210,3200,3210,3195,241
20250320,122900,226088507,3220,3220,3220,3220,0
20250320,122800,226088507,3220,3220,3220,3220,0
20250320,122700,226088507,3220,3220,3220,3220,0
20250320,122600,226088507,3220,3220,3220,3220,0
20250320,122500,226088507,3220,3220,3220,3220,0
20250320,122400,226088507,3220,3220,3220,3220,0
20250320,122300,226088507,3220,3220,3220,3220,0
20250320,122200,226088507,3220,3220,3220,3220,0
20250320,122100,226088507,3220,3200,3220,3195,907
20250320,122000,223189617,3225,3225,3225,3225,0
20250320,121900,223189617,3225,3225,3225,3225,0
20250320,121800,223189617,3225,3225,3225,3225,0
20250320,121700,223189617,3225,3225,3225,3225,0
20250320,121600,223189617,3225,3225,3225,3225,0
20250320,121500,223189617,3225,3225,3225,3225,75
20250320,121400,222947742,3225,3225,3225,3225,77
20250320,121300,222699417,3225,3220,3225,3220,1427
20250320,121200,218100682,3220,3220,3220,3220,1
20250320,121100,218097462,3220,3220,3220,3220,0
20250320,121000,218097462,3220,3220,3220,3220,0
20250320,120900,218097462,3220,3220,3220,3220,0
20250320,120800,218097462,3220,3220,3220,3220,0
20250320,120700,218097462,3220,3220,3220,3220,0
20250320,120600,218097462,3220,3190,3220,3190,198
20250320,120500,217464852,3210,3210,3210,3210,501
20250320,120400,215856642,3190,3195,3195,3190,1001
20250320,120300,212658462,3210,3210,3210,3210,0
20250320,120200,212658462,3210,3210,3210,3210,0
20250320,120100,212658462,3210,3210,3210,3210,0
20250320,120000,212658462,3210,3205,3210,3195,6000
20250320,115900,193469947,3210,3210,3210,3210,0
20250320,115800,193469947,3210,3210,3210,3205,569
20250320,115700,191646242,3225,3225,3225,3225,0
20250320,115600,191646242,3225,3225,3225,3225,0
20250320,115500,191646242,3225,3225,3225,3225,0
20250320,115400,191646242,3225,3225,3225,3225,0
20250320,115300,191646242,3225,3225,3225,3225,0
20250320,115200,191646242,3225,3225,3225,3225,0
20250320,115100,191646242,3225,3225,3230,3210,6035
20250320,115000,172183857,3225,3225,3225,3225,0
20250320,114900,172183857,3225,3225,3225,3225,11
20250320,114800,172148382,3225,3225,3225,3225,1
20250320,114700,172145157,3225,3225,3225,3225,0
20250320,114600,172145157,3225,3225,3225,3225,0
20250320,114500,172145157,3225,3225,3225,3210,1011
20250320,114400,168899682,3230,3230,3230,3230,5
20250320,114300,168883532,3230,3220,3230,3215,1001
20250320,114200,165665052,3235,3235,3235,3235,0
20250320,114100,165665052,3235,3235,3235,3235,0
20250320,114000,165665052,3235,3225,3235,3225,16
20250320,113900,165613442,3235,3225,3235,3225,10
20250320,113800,165581142,3240,3235,3240,3235,45
20250320,113700,165435562,3235,3235,3235,3225,13
20250320,113600,165393607,3240,3240,3240,3240,0
20250320,113500,165393607,3240,3210,3240,3210,1790
20250320,113400,159618437,3210,3210,3210,3210,0
20250320,113300,159618437,3210,3210,3210,3210,0
20250320,113200,159618437,3210,3210,3210,3210,0
20250320,113100,159618437,3210,3210,3210,3210,0
20250320,113000,159618437,3210,3210,3210,3210,22
20250320,112900,159547817,3210,3205,3210,3205,11
20250320,112800,159512557,3210,3210,3210,3205,21
20250320,112700,159445197,3210,3210,3210,3210,0
20250320,112600,159445197,3210,3210,3210,3210,119
20250320,112500,159063207,3210,3200,3210,3200,2361
20250320,112400,151507892,3200,3195,3200,3195,11
20250320,112300,151472742,3200,3195,3200,3195,1784
20250320,112200,145772202,3195,3195,3195,3195,4
20250320,112100,145759422,3195,3195,3195,3195,0
20250320,112000,145759422,3195,3195,3195,3195,0
20250320,111900,145759422,3195,3195,3195,3195,0
20250320,111800,145759422,3195,3190,3195,3190,10
20250320,111700,145727512,3195,3195,3195,3195,0
20250320,111600,145727512,3195,3195,3195,3195,0
20250320,111500,145727512,3195,3195,3195,3195,5
20250320,111400,145711537,3195,3195,3195,3195,220
20250320,111300,145008637,3195,3195,3195,3195,0
20250320,111200,145008637,3195,3195,3195,3195,122
20250320,111100,144618847,3195,3195,3195,3195,0
20250320,111000,144618847,3195,3195,3195,3195,0
20250320,110900,144618847,3195,3185,3195,3185,1134
20250320,110800,141007047,3185,3185,3185,3185,0
20250320,110700,141007047,3185,3185,3185,3185,0
20250320,110600,141007047,3185,3185,3185,3185,0
20250320,110500,141007047,3185,3185,3185,3185,5
20250320,110400,140991122,3185,3185,3185,3185,0
20250320,110300,140991122,3185,3185,3185,3185,0
20250320,110200,140991122,3185,3185,3185,3180,227
20250320,110100,140268827,3185,3185,3185,3185,0
20250320,110000,140268827,3185,3185,3185,3185,0
20250320,105900,140268827,3185,3185,3185,3185,1000
20250320,105800,137083827,3185,3185,3185,3185,56
20250320,105700,136905467,3185,3180,3185,3180,1782
20250320,105600,131238687,3180,3180,3180,3180,0
20250320,105500,131238687,3180,3180,3180,3180,0
20250320,105400,131238687,3180,3180,3180,3180,1
20250320,105300,131235507,3180,3180,3180,3180,0
20250320,105200,131235507,3180,3180,3180,3180,0
20250320,105100,131235507,3180,3180,3180,3175,56
20250320,105000,131057697,3180,3180,3180,3180,1
20250320,104900,131054517,3180,3180,3180,3180,314
20250320,104800,130055997,3180,3180,3180,3180,0
20250320,104700,130055997,3180,3180,3180,3180,0
20250320,104600,130055997,3180,3175,3180,3175,202
20250320,104500,129414637,3180,3180,3180,3180,1
20250320,104400,129411457,3180,3180,3180,3175,505
20250320,104300,127808067,3175,3175,3175,3175,1
20250320,104200,127804892,3180,3180,3180,3180,0
20250320,104100,127804892,3180,3180,3180,3180,1
20250320,104000,127801712,3175,3175,3175,3175,1
20250320,103900,127798537,3180,3180,3180,3180,0
20250320,103800,127798537,3180,3180,3180,3180,10
20250320,103700,127766737,3180,3180,3180,3180,0
20250320,103600,127766737,3180,3180,3180,3180,0
20250320,103500,127766737,3180,3180,3180,3180,0
20250320,103400,127766737,3180,3180,3180,3180,0
20250320,103300,127766737,3180,3180,3180,3180,13
20250320,103200,127725397,3180,3180,3180,3180,0
20250320,103100,127725397,3180,3182,3182,3180,468
20250320,103000,126237085,3185,3182,3185,3182,26
20250320,102900,126154350,3185,3182,3185,3182,17
20250320,102800,126100250,3185,3185,3185,3185,0
20250320,102700,126100250,3185,3185,3185,3185,100
20250320,102600,125781750,3185,3185,3185,3185,0
20250320,102500,125781750,3185,3185,3185,3185,0
20250320,102400,125781750,3185,3185,3185,3185,0
20250320,102300,125781750,3185,3185,3185,3185,0
20250320,102200,125781750,3185,3185,3185,3185,10
20250320,102100,125749900,3185,3185,3185,3185,100
20250320,102000,125431400,3185,3185,3185,3185,0
20250320,101900,125431400,3185,3185,3185,3185,0
20250320,101800,125431400,3185,3180,3185,3180,201
20250320,101700,124792215,3195,3195,3195,3195,0
20250320,101600,124792215,3195,3195,3195,3195,0
20250320,101500,124792215,3195,3195,3195,3195,0
20250320,101400,124792215,3195,3180,3195,3180,41
20250320,101300,124661820,3180,3180,3180,3180,212
20250320,101200,123987660,3180,3175,3180,3175,121
20250320,101100,123603330,3180,3180,3180,3180,3
20250320,101000,123593790,3180,3180,3180,3180,0
20250320,100900,123593790,3180,3180,3180,3180,3
20250320,100800,123584250,3180,3180,3180,3180,2000
20250320,100700,117224250,3180,3180,3180,3180,0
20250320,100600,117224250,3180,3180,3180,3175,624
20250320,100500,115239935,3175,3175,3180,3175,1201
20250320,100400,111426755,3180,3180,3180,3180,675
20250320,100300,109280255,3180,3180,3180,3180,15
20250320,100200,109232555,3180,3180,3180,3180,0
20250320,100100,109232555,3180,3180,3180,3180,15
20250320,100000,109184855,3180,3185,3185,3175,1399
20250320,095900,104740985,3195,3195,3195,3195,0
20250320,095800,104740985,3195,3195,3195,3195,2
20250320,095700,104734595,3195,3180,3195,3180,160
20250320,095600,104225780,3195,3190,3195,3190,46
20250320,095500,104079035,3195,3190,3195,3190,200
20250320,095400,103441030,3190,3190,3190,3190,0
20250320,095300,103441030,3190,3180,3190,3180,113
20250320,095200,103081680,3180,3180,3180,3180,250
20250320,095100,102286680,3180,3185,3185,3180,1202
20250320,095000,98464310,3195,3195,3195,3195,0
20250320,094900,98464310,3195,3195,3195,3195,0
20250320,094800,98464310,3195,3195,3195,3195,1
20250320,094700,98461115,3190,3190,3195,3190,515
20250320,094600,96818260,3195,3195,3195,3195,0
20250320,094500,96818260,3195,3195,3195,3195,0
20250320,094400,96818260,3195,3195,3195,3195,153
20250320,094300,96329425,3195,3195,3195,3195,3
20250320,094200,96319840,3195,3195,3195,3190,33
20250320,094100,96214410,3195,3195,3195,3195,0
20250320,094000,96214410,3195,3200,3200,3195,2
20250320,093900,96208015,3195,3185,3195,3185,1170
20250320,093800,92480975,3185,3185,3185,3185,0
20250320,093700,92480975,3185,3185,3185,3185,3
20250320,093600,92471420,3185,3185,3185,3185,802
20250320,093500,89917050,3185,3185,3185,3185,0
20250320,093400,89917050,3185,3185,3185,3185,0
20250320,093300,89917050,3185,3185,3185,3185,0
20250320,093200,89917050,3185,3180,3185,3180,176
20250320,093100,89356770,3180,3180,3180,3180,1
20250320,093000,89353590,3180,3180,3180,3180,15
20250320,092900,89305890,3180,3180,3180,3180,324
20250320,092800,88275570,3180,3180,3180,3180,0
20250320,092700,88275570,3180,3170,3180,3170,1618
20250320,092600,83131500,3180,3180,3180,3180,0
20250320,092500,83131500,3180,3185,3185,3175,265
20250320,092400,82290000,3190,3190,3190,3190,0
20250320,092300,82290000,3190,3170,3190,3170,245
20250320,092200,81510755,3190,3190,3190,3190,0
20250320,092100,81510755,3190,3175,3190,3170,2927
20250320,092000,72224605,3190,3175,3190,3175,107
20250320,091900,71884815,3190,3185,3190,3185,324
20250320,091800,70851305,3190,3190,3190,3190,4
20250320,091700,70838545,3195,3180,3195,3175,2800
20250320,091600,61943340,3195,3195,3195,3180,1111
20250320,091500,58405035,3195,3190,3200,3185,2269
20250320,091400,51167845,3200,3190,3200,3185,1670
20250320,091300,45840850,3200,3200,3200,3200,0
20250320,091200,45840850,3200,3200,3200,3185,232
20250320,091100,45101065,3200,3200,3200,3200,4
20250320,091000,45088265,3200,3205,3205,3195,204
20250320,090900,44435570,3205,3190,3205,3185,252
20250320,090800,43632655,3195,3200,3200,3195,159
20250320,090700,43124125,3210,3210,3210,3210,321
20250320,090600,42093715,3215,3210,3215,3210,1324
20250320,090500,37843670,3210,3210,3210,3210,0
20250320,090400,37843670,3210,3210,3210,3200,258
20250320,090300,37017950,3210,3205,3210,3200,80
20250320,090200,36761680,3210,3210,3210,3210,0
20250320,090100,36761680,3210,3205,3210,3200,3321
20250320,090000,26126220,3210,3210,3240,3210,7889
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250320 192700 401025867 3180 3180 3180 3180 3739
3 20250320 192600 401025867 3180 3180 3180 3180 0
4 20250320 192500 401025867 3180 3180 3180 3180 0
5 20250320 192400 401025867 3180 3180 3180 3180 0
6 20250320 192300 401025867 3180 3180 3180 3180 0
7 20250320 192200 401025867 3180 3180 3180 3180 0
8 20250320 192100 401025867 3180 3180 3180 3180 0
9 20250320 192000 401025867 3180 3180 3180 3180 0
10 20250320 191900 401025867 3180 3180 3180 3180 0
11 20250320 191800 401025867 3180 3180 3180 3180 0
12 20250320 191700 401025867 3180 3180 3180 3180 0
13 20250320 191600 401025867 3180 3180 3180 3180 0
14 20250320 191500 401025867 3180 3180 3180 3180 0
15 20250320 191400 401025867 3180 3180 3180 3180 0
16 20250320 191300 401025867 3180 3180 3180 3180 0
17 20250320 191200 401025867 3180 3180 3180 3180 0
18 20250320 191100 401025867 3180 3180 3180 3180 0
19 20250320 191000 401025867 3180 3180 3180 3180 0
20 20250320 190900 401025867 3180 3180 3180 3180 0
21 20250320 190800 401025867 3180 3180 3180 3180 0
22 20250320 190700 401025867 3180 3180 3180 3180 0
23 20250320 190600 401025867 3180 3180 3180 3180 0
24 20250320 190500 401025867 3180 3180 3180 3180 0
25 20250320 190400 401025867 3180 3180 3180 3180 0
26 20250320 190300 401025867 3180 3180 3180 3180 0
27 20250320 190200 401025867 3180 3180 3180 3180 0
28 20250320 190100 401025867 3180 3180 3180 3180 0
29 20250320 190000 401025867 3180 3180 3180 3180 0
30 20250320 185900 401025867 3180 3180 3180 3180 0
31 20250320 185800 401025867 3180 3180 3180 3180 0
32 20250320 185700 401025867 3180 3180 3180 3180 3739
33 20250320 185600 401025867 3180 3180 3180 3180 0
34 20250320 185500 401025867 3180 3180 3180 3180 0
35 20250320 185400 401025867 3180 3180 3180 3180 0
36 20250320 185300 401025867 3180 3180 3180 3180 0
37 20250320 185200 401025867 3180 3180 3180 3180 0
38 20250320 185100 401025867 3180 3180 3180 3180 0
39 20250320 185000 401025867 3180 3180 3180 3180 0
40 20250320 184900 401025867 3180 3180 3180 3180 0
41 20250320 184800 401025867 3180 3180 3180 3180 0
42 20250320 184700 401025867 3180 3180 3180 3180 0
43 20250320 184600 401025867 3180 3180 3180 3180 0
44 20250320 184500 401025867 3180 3180 3180 3180 0
45 20250320 184400 401025867 3180 3180 3180 3180 0
46 20250320 184300 401025867 3180 3180 3180 3180 0
47 20250320 184200 401025867 3180 3180 3180 3180 0
48 20250320 184100 401025867 3180 3180 3180 3180 0
49 20250320 184000 401025867 3180 3180 3180 3180 0
50 20250320 183900 401025867 3180 3180 3180 3180 0
51 20250320 183800 401025867 3180 3180 3180 3180 0
52 20250320 183700 401025867 3180 3180 3180 3180 0
53 20250320 183600 401025867 3180 3180 3180 3180 0
54 20250320 183500 401025867 3180 3180 3180 3180 0
55 20250320 183400 401025867 3180 3180 3180 3180 0
56 20250320 183300 401025867 3180 3180 3180 3180 0
57 20250320 183200 401025867 3180 3180 3180 3180 0
58 20250320 183100 401025867 3180 3180 3180 3180 0
59 20250320 183000 401025867 3180 3180 3180 3180 0
60 20250320 182900 401025867 3180 3180 3180 3180 0
61 20250320 182800 401025867 3180 3180 3180 3180 0
62 20250320 182700 401025867 3180 3180 3180 3180 3739
63 20250320 182600 401025867 3180 3180 3180 3180 0
64 20250320 182500 401025867 3180 3180 3180 3180 0
65 20250320 182400 401025867 3180 3180 3180 3180 0
66 20250320 182300 401025867 3180 3180 3180 3180 0
67 20250320 182200 401025867 3180 3180 3180 3180 0
68 20250320 182100 401025867 3180 3180 3180 3180 0
69 20250320 182000 401025867 3180 3180 3180 3180 0
70 20250320 181900 401025867 3180 3180 3180 3180 0
71 20250320 181800 401025867 3180 3180 3180 3180 0
72 20250320 181700 401025867 3180 3180 3180 3180 0
73 20250320 181600 401025867 3180 3180 3180 3180 0
74 20250320 181500 401025867 3180 3180 3180 3180 0
75 20250320 181400 401025867 3180 3180 3180 3180 0
76 20250320 181300 401025867 3180 3180 3180 3180 0
77 20250320 181200 401025867 3180 3180 3180 3180 0
78 20250320 181100 401025867 3180 3180 3180 3180 0
79 20250320 181000 401025867 3180 3180 3180 3180 0
80 20250320 180900 401025867 3180 3180 3180 3180 0
81 20250320 180800 401025867 3180 3180 3180 3180 0
82 20250320 180700 401025867 3180 3180 3180 3180 0
83 20250320 180600 401025867 3180 3180 3180 3180 0
84 20250320 180500 401025867 3180 3180 3180 3180 0
85 20250320 180400 401025867 3180 3180 3180 3180 0
86 20250320 180300 401025867 3180 3180 3180 3180 0
87 20250320 180200 401025867 3180 3180 3180 3180 0
88 20250320 180100 401025867 3180 3180 3180 3180 0
89 20250320 180000 401025867 3180 3180 3180 3180 0
90 20250320 175900 401025867 3180 3180 3180 3180 0
91 20250320 175800 401025867 3180 3180 3180 3180 0
92 20250320 175700 401025867 3180 3180 3180 3180 3739
93 20250320 175600 401025867 3180 3180 3180 3180 0
94 20250320 175500 401025867 3180 3180 3180 3180 0
95 20250320 175400 401025867 3180 3180 3180 3180 0
96 20250320 175300 401025867 3180 3180 3180 3180 0
97 20250320 175200 401025867 3180 3180 3180 3180 0
98 20250320 175100 401025867 3180 3180 3180 3180 0
99 20250320 175000 401025867 3180 3180 3180 3180 0
100 20250320 174900 401025867 3180 3180 3180 3180 0
101 20250320 174800 401025867 3180 3180 3180 3180 0
102 20250320 174700 401025867 3180 3180 3180 3180 0
103 20250320 174600 401025867 3180 3180 3180 3180 0
104 20250320 174500 401025867 3180 3180 3180 3180 0
105 20250320 174400 401025867 3180 3180 3180 3180 0
106 20250320 174300 401025867 3180 3180 3180 3180 0
107 20250320 174200 401025867 3180 3180 3180 3180 0
108 20250320 174100 401025867 3180 3180 3180 3180 0
109 20250320 174000 401025867 3180 3180 3180 3180 0
110 20250320 173900 401025867 3180 3180 3180 3180 0
111 20250320 173800 401025867 3180 3180 3180 3180 0
112 20250320 173700 401025867 3180 3180 3180 3180 0
113 20250320 173600 401025867 3180 3180 3180 3180 0
114 20250320 173500 401025867 3180 3180 3180 3180 0
115 20250320 173400 401025867 3180 3180 3180 3180 0
116 20250320 173300 401025867 3180 3180 3180 3180 0
117 20250320 173200 401025867 3180 3180 3180 3180 0
118 20250320 173100 401025867 3180 3180 3180 3180 0
119 20250320 173000 401025867 3180 3180 3180 3180 0
120 20250320 172900 401025867 3180 3180 3180 3180 0
121 20250320 172800 401025867 3180 3180 3180 3180 0
122 20250320 172700 401025867 3180 3180 3180 3180 3739
123 20250320 172600 401025867 3180 3180 3180 3180 0
124 20250320 172500 401025867 3180 3180 3180 3180 0
125 20250320 172400 401025867 3180 3180 3180 3180 0
126 20250320 172300 401025867 3180 3180 3180 3180 0
127 20250320 172200 401025867 3180 3180 3180 3180 0
128 20250320 172100 401025867 3180 3180 3180 3180 0
129 20250320 172000 401025867 3180 3180 3180 3180 0
130 20250320 171900 401025867 3180 3180 3180 3180 0
131 20250320 171800 401025867 3180 3180 3180 3180 0
132 20250320 171700 401025867 3180 3180 3180 3180 0
133 20250320 171600 401025867 3180 3180 3180 3180 0
134 20250320 171500 401025867 3180 3180 3180 3180 0
135 20250320 171400 401025867 3180 3180 3180 3180 0
136 20250320 171300 401025867 3180 3180 3180 3180 0
137 20250320 171200 401025867 3180 3180 3180 3180 0
138 20250320 171100 401025867 3180 3180 3180 3180 0
139 20250320 171000 401025867 3180 3180 3180 3180 0
140 20250320 170900 401025867 3180 3180 3180 3180 0
141 20250320 170800 401025867 3180 3180 3180 3180 0
142 20250320 170700 401025867 3180 3180 3180 3180 0
143 20250320 170600 401025867 3180 3180 3180 3180 0
144 20250320 170500 401025867 3180 3180 3180 3180 0
145 20250320 170400 401025867 3180 3180 3180 3180 0
146 20250320 170300 401025867 3180 3180 3180 3180 0
147 20250320 170200 401025867 3180 3180 3180 3180 0
148 20250320 170100 401025867 3180 3180 3180 3180 0
149 20250320 170000 401025867 3180 3180 3180 3180 0
150 20250320 165900 401025867 3180 3180 3180 3180 0
151 20250320 165800 401025867 3180 3180 3180 3180 0
152 20250320 165700 401025867 3180 3180 3180 3180 3739
153 20250320 165600 401025867 3180 3180 3180 3180 0
154 20250320 165500 401025867 3180 3180 3180 3180 0
155 20250320 165400 401025867 3180 3180 3180 3180 0
156 20250320 165300 401025867 3180 3180 3180 3180 0
157 20250320 165200 401025867 3180 3180 3180 3180 0
158 20250320 165100 401025867 3180 3180 3180 3180 0
159 20250320 165000 401025867 3180 3180 3180 3180 0
160 20250320 164900 401025867 3180 3180 3180 3180 0
161 20250320 164800 401025867 3180 3180 3180 3180 0
162 20250320 164700 401025867 3180 3180 3180 3180 0
163 20250320 164600 401025867 3180 3180 3180 3180 0
164 20250320 164500 401025867 3180 3180 3180 3180 0
165 20250320 164400 401025867 3180 3180 3180 3180 0
166 20250320 164300 401025867 3180 3180 3180 3180 0
167 20250320 164200 401025867 3180 3180 3180 3180 0
168 20250320 164100 401025867 3180 3180 3180 3180 0
169 20250320 164000 401025867 3180 3180 3180 3180 0
170 20250320 163900 401025867 3180 3180 3180 3180 0
171 20250320 163800 401025867 3180 3180 3180 3180 0
172 20250320 163700 401025867 3180 3180 3180 3180 0
173 20250320 163600 401025867 3180 3180 3180 3180 0
174 20250320 163500 401025867 3180 3180 3180 3180 0
175 20250320 163400 401025867 3180 3180 3180 3180 0
176 20250320 163300 401025867 3180 3180 3180 3180 0
177 20250320 163200 401025867 3180 3180 3180 3180 0
178 20250320 163100 401025867 3180 3180 3180 3180 0
179 20250320 163000 401025867 3180 3180 3180 3180 0
180 20250320 162900 401025867 3180 3180 3180 3180 0
181 20250320 162800 401025867 3180 3180 3180 3180 0
182 20250320 162700 401025867 3180 3180 3180 3180 3739
183 20250320 162600 401025867 3180 3180 3180 3180 0
184 20250320 162500 401025867 3180 3180 3180 3180 0
185 20250320 162400 401025867 3180 3180 3180 3180 0
186 20250320 162300 401025867 3180 3180 3180 3180 0
187 20250320 162200 401025867 3180 3180 3180 3180 0
188 20250320 162100 401025867 3180 3180 3180 3180 0
189 20250320 162000 401025867 3180 3180 3180 3180 0
190 20250320 161900 401025867 3180 3180 3180 3180 0
191 20250320 161800 401025867 3180 3180 3180 3180 0
192 20250320 161700 401025867 3180 3180 3180 3180 0
193 20250320 161600 401025867 3180 3180 3180 3180 0
194 20250320 161500 401025867 3180 3180 3180 3180 0
195 20250320 161400 401025867 3180 3180 3180 3180 0
196 20250320 161300 401025867 3180 3180 3180 3180 0
197 20250320 161200 401025867 3180 3180 3180 3180 0
198 20250320 161100 401025867 3180 3180 3180 3180 0
199 20250320 161000 401025867 3180 3180 3180 3180 0
200 20250320 160900 401025867 3180 3180 3180 3180 0
201 20250320 160800 401025867 3180 3180 3180 3180 0
202 20250320 160700 401025867 3180 3180 3180 3180 0
203 20250320 160600 401025867 3180 3180 3180 3180 0
204 20250320 160500 401025867 3180 3180 3180 3180 0
205 20250320 160400 401025867 3180 3180 3180 3180 0
206 20250320 160300 401025867 3180 3180 3180 3180 0
207 20250320 160200 401025867 3180 3180 3180 3180 0
208 20250320 160100 401025867 3180 3180 3180 3180 0
209 20250320 160000 401025867 3180 3180 3180 3180 0
210 20250320 155900 401025867 3180 3180 3180 3180 0
211 20250320 155800 401025867 3180 3180 3180 3180 0
212 20250320 155700 401025867 3180 3180 3180 3180 3739
213 20250320 155600 401025867 3180 3180 3180 3180 0
214 20250320 155500 401025867 3180 3180 3180 3180 0
215 20250320 155400 401025867 3180 3180 3180 3180 0
216 20250320 155300 401025867 3180 3180 3180 3180 0
217 20250320 155200 401025867 3180 3180 3180 3180 0
218 20250320 155100 401025867 3180 3180 3180 3180 0
219 20250320 155000 401025867 3180 3180 3180 3180 0
220 20250320 154900 401025867 3180 3180 3180 3180 0
221 20250320 154800 401025867 3180 3180 3180 3180 0
222 20250320 154700 401025867 3180 3180 3180 3180 0
223 20250320 154600 401025867 3180 3180 3180 3180 0
224 20250320 154500 401025867 3180 3180 3180 3180 0
225 20250320 154400 401025867 3180 3180 3180 3180 0
226 20250320 154300 401025867 3180 3180 3180 3180 0
227 20250320 154200 401025867 3180 3180 3180 3180 0
228 20250320 154100 401025867 3180 3180 3180 3180 0
229 20250320 154000 401025867 3180 3180 3180 3180 0
230 20250320 153900 401025867 3180 3180 3180 3180 0
231 20250320 153800 401025867 3180 3180 3180 3180 0
232 20250320 153700 401025867 3180 3180 3180 3180 0
233 20250320 153600 401025867 3180 3180 3180 3180 0
234 20250320 153500 401025867 3180 3180 3180 3180 0
235 20250320 153400 401025867 3180 3180 3180 3180 0
236 20250320 153300 401025867 3180 3180 3180 3180 0
237 20250320 153200 401025867 3180 3180 3180 3180 0
238 20250320 153100 401025867 3180 3180 3180 3180 0
239 20250320 153000 401025867 3180 3180 3180 3180 3739
240 20250320 152900 389135847 3185 3185 3185 3185 0
241 20250320 152800 389135847 3185 3185 3185 3185 0
242 20250320 152700 389135847 3185 3185 3185 3185 0
243 20250320 152600 389135847 3185 3185 3185 3185 0
244 20250320 152500 389135847 3185 3185 3185 3185 0
245 20250320 152400 389135847 3185 3185 3185 3185 0
246 20250320 152300 389135847 3185 3185 3185 3185 0
247 20250320 152200 389135847 3185 3185 3185 3185 0
248 20250320 152100 389135847 3185 3185 3185 3185 0
249 20250320 152000 389135847 3185 3185 3185 3185 0
250 20250320 151900 389135847 3185 3185 3185 3170 1922
251 20250320 151800 383037732 3185 3185 3185 3180 5
252 20250320 151700 383021822 3190 3190 3190 3170 2742
253 20250320 151600 374324812 3190 3190 3190 3190 0
254 20250320 151500 374324812 3190 3190 3190 3190 0
255 20250320 151400 374324812 3190 3175 3190 3175 268
256 20250320 151300 373473897 3175 3175 3175 3175 0
257 20250320 151200 373473897 3175 3175 3175 3175 1201
258 20250320 151100 369660722 3170 3170 3170 3170 893
259 20250320 151000 366829912 3175 3175 3175 3175 0
260 20250320 150900 366829912 3175 3175 3175 3175 27
261 20250320 150800 366744187 3175 3170 3175 3170 1747
262 20250320 150700 361206187 3175 3175 3175 3175 0
263 20250320 150600 361206187 3175 3170 3175 3170 1265
264 20250320 150500 357196127 3175 3175 3175 3175 3
265 20250320 150400 357186602 3175 3170 3175 3170 164
266 20250320 150300 356666622 3175 3175 3175 3175 213
267 20250320 150200 355990347 3190 3175 3190 3175 241
268 20250320 150100 355225157 3190 3190 3190 3190 0
269 20250320 150000 355225157 3190 3190 3190 3190 36
270 20250320 145900 355110317 3190 3190 3190 3190 0
271 20250320 145800 355110317 3190 3190 3190 3190 1
272 20250320 145700 355107127 3190 3190 3190 3190 2
273 20250320 145600 355100747 3190 3190 3190 3190 0
274 20250320 145500 355100747 3190 3190 3190 3190 1
275 20250320 145400 355097557 3195 3195 3195 3195 0
276 20250320 145300 355097557 3195 3195 3195 3195 0
277 20250320 145200 355097557 3195 3195 3195 3195 0
278 20250320 145100 355097557 3195 3175 3195 3175 1001
279 20250320 145000 351919362 3195 3175 3195 3175 1001
280 20250320 144900 348741167 3195 3195 3195 3195 0
281 20250320 144800 348741167 3195 3175 3195 3175 165
282 20250320 144700 348216072 3200 3200 3200 3200 0
283 20250320 144600 348216072 3200 3200 3200 3200 0
284 20250320 144500 348216072 3200 3200 3200 3200 0
285 20250320 144400 348216072 3200 3180 3200 3170 2486
286 20250320 144300 340318057 3180 3190 3205 3180 1748
287 20250320 144200 334753652 3205 3190 3205 3190 347
288 20250320 144100 333646707 3205 3205 3205 3205 0
289 20250320 144000 333646707 3205 3205 3205 3205 0
290 20250320 143900 333646707 3205 3190 3205 3190 2
291 20250320 143800 333640312 3210 3210 3210 3210 0
292 20250320 143700 333640312 3210 3210 3210 3210 0
293 20250320 143600 333640312 3210 3210 3210 3210 0
294 20250320 143500 333640312 3210 3190 3210 3190 3
295 20250320 143400 333630722 3215 3215 3215 3215 0
296 20250320 143300 333630722 3215 3215 3215 3215 0
297 20250320 143200 333630722 3215 3215 3215 3215 0
298 20250320 143100 333630722 3215 3215 3215 3215 0
299 20250320 143000 333630722 3215 3215 3215 3215 0
300 20250320 142900 333630722 3215 3215 3215 3215 0
301 20250320 142800 333630722 3215 3215 3215 3215 0
302 20250320 142700 333630722 3215 3205 3215 3205 81
303 20250320 142600 333370747 3210 3205 3210 3205 2
304 20250320 142500 333364332 3215 3215 3215 3215 0
305 20250320 142400 333364332 3215 3215 3215 3215 0
306 20250320 142300 333364332 3215 3215 3215 3215 0
307 20250320 142200 333364332 3215 3185 3215 3185 15
308 20250320 142100 333316277 3215 3210 3215 3210 1000
309 20250320 142000 330106237 3210 3205 3210 3205 60
310 20250320 141900 329913897 3210 3210 3210 3210 0
311 20250320 141800 329913897 3210 3205 3210 3205 1000
312 20250320 141700 326708397 3205 3190 3205 3190 2010
313 20250320 141600 320286937 3190 3190 3190 3190 0
314 20250320 141500 320286937 3190 3190 3190 3190 30
315 20250320 141400 320191237 3190 3195 3195 3185 206
316 20250320 141300 319534922 3195 3190 3195 3190 70
317 20250320 141200 319311597 3190 3185 3190 3170 137
318 20250320 141100 318877137 3180 3180 3180 3180 0
319 20250320 141000 318877137 3180 3180 3180 3180 79
320 20250320 140900 318625917 3180 3180 3180 3180 69
321 20250320 140800 318406497 3180 3180 3180 3180 0
322 20250320 140700 318406497 3180 3180 3180 3180 0
323 20250320 140600 318406497 3180 3180 3180 3180 1
324 20250320 140500 318403317 3165 3170 3180 3165 2581
325 20250320 140400 310233922 3180 3180 3180 3180 0
326 20250320 140300 310233922 3180 3170 3180 3170 378
327 20250320 140200 309035642 3180 3180 3180 3180 0
328 20250320 140100 309035642 3180 3180 3180 3170 1522
329 20250320 140000 304210582 3180 3180 3180 3170 3008
330 20250320 135900 294673882 3180 3180 3180 3180 60
331 20250320 135800 294483082 3180 3180 3180 3180 0
332 20250320 135700 294483082 3180 3175 3180 3175 101
333 20250320 135600 294162402 3180 3175 3180 3175 601
334 20250320 135500 292254222 3180 3180 3180 3180 0
335 20250320 135400 292254222 3180 3180 3180 3180 20
336 20250320 135300 292190622 3180 3180 3180 3180 100
337 20250320 135200 291872622 3180 3180 3180 3180 0
338 20250320 135100 291872622 3180 3180 3180 3180 0
339 20250320 135000 291872622 3180 3180 3180 3180 0
340 20250320 134900 291872622 3180 3180 3180 3180 0
341 20250320 134800 291872622 3180 3180 3180 3180 20
342 20250320 134700 291809022 3185 3185 3185 3185 0
343 20250320 134600 291809022 3185 3185 3185 3185 0
344 20250320 134500 291809022 3185 3185 3185 3185 0
345 20250320 134400 291809022 3185 3185 3185 3185 0
346 20250320 134300 291809022 3185 3185 3185 3185 0
347 20250320 134200 291809022 3185 3185 3185 3185 0
348 20250320 134100 291809022 3185 3185 3185 3185 0
349 20250320 134000 291809022 3185 3180 3185 3180 34
350 20250320 133900 291700897 3185 3185 3185 3185 0
351 20250320 133800 291700897 3185 3185 3185 3185 0
352 20250320 133700 291700897 3185 3185 3185 3185 0
353 20250320 133600 291700897 3185 3185 3185 3185 0
354 20250320 133500 291700897 3185 3185 3185 3185 110
355 20250320 133400 291350547 3185 3180 3185 3180 73
356 20250320 133300 291118402 3180 3175 3180 3175 221
357 20250320 133200 290416722 3175 3175 3175 3170 277
358 20250320 133100 289538612 3175 3175 3175 3175 112
359 20250320 133000 289183012 3175 3175 3175 3175 11
360 20250320 132900 289148087 3180 3180 3180 3180 190
361 20250320 132800 288543887 3180 3175 3180 3175 1285
362 20250320 132700 284464007 3180 3175 3180 3175 112
363 20250320 132600 284108347 3180 3180 3180 3180 0
364 20250320 132500 284108347 3180 3175 3180 3175 3
365 20250320 132400 284098817 3180 3180 3180 3180 0
366 20250320 132300 284098817 3180 3180 3180 3175 2090
367 20250320 132200 277462082 3185 3185 3185 3185 0
368 20250320 132100 277462082 3185 3185 3185 3185 0
369 20250320 132000 277462082 3185 3185 3185 3185 0
370 20250320 131900 277462082 3185 3190 3190 3185 35
371 20250320 131800 277350602 3185 3185 3185 3185 10
372 20250320 131700 277318752 3190 3190 3190 3190 6
373 20250320 131600 277299612 3195 3195 3195 3195 0
374 20250320 131500 277299612 3195 3195 3195 3195 0
375 20250320 131400 277299612 3195 3195 3195 3195 0
376 20250320 131300 277299612 3195 3185 3195 3185 812
377 20250320 131200 274713382 3185 3185 3185 3185 0
378 20250320 131100 274713382 3185 3185 3185 3185 0
379 20250320 131000 274713382 3185 3175 3185 3175 2
380 20250320 130900 274707022 3185 3185 3185 3185 0
381 20250320 130800 274707022 3185 3185 3185 3185 0
382 20250320 130700 274707022 3185 3185 3185 3185 0
383 20250320 130600 274707022 3185 3185 3185 3185 0
384 20250320 130500 274707022 3185 3185 3185 3185 0
385 20250320 130400 274707022 3185 3175 3185 3175 501
386 20250320 130300 273116337 3185 3185 3185 3185 0
387 20250320 130200 273116337 3185 3175 3185 3175 501
388 20250320 130100 271525652 3185 3185 3185 3185 0
389 20250320 130000 271525652 3185 3185 3185 3185 0
390 20250320 125900 271525652 3185 3185 3185 3185 10
391 20250320 125800 271493802 3185 3185 3185 3185 0
392 20250320 125700 271493802 3185 3185 3185 3185 0
393 20250320 125600 271493802 3185 3185 3185 3185 3
394 20250320 125500 271484247 3185 3185 3185 3185 0
395 20250320 125400 271484247 3185 3170 3185 3170 474
396 20250320 125300 269981652 3185 3185 3185 3185 1
397 20250320 125200 269978467 3175 3175 3175 3175 267
398 20250320 125100 269130742 3185 3185 3185 3185 1
399 20250320 125000 269127557 3185 3180 3185 3175 6380
400 20250320 124900 248854147 3190 3190 3190 3190 0
401 20250320 124800 248854147 3190 3190 3190 3190 0
402 20250320 124700 248854147 3190 3180 3190 3180 332
403 20250320 124600 247798377 3190 3185 3190 3185 170
404 20250320 124500 247256922 3190 3185 3190 3185 3210
405 20250320 124400 237033067 3190 3190 3190 3190 0
406 20250320 124300 237033067 3190 3190 3190 3190 0
407 20250320 124200 237033067 3190 3195 3195 3190 1911
408 20250320 124100 230936532 3200 3200 3200 3195 1021
409 20250320 124000 227674332 3210 3210 3210 3210 0
410 20250320 123900 227674332 3210 3210 3210 3210 0
411 20250320 123800 227674332 3210 3210 3210 3210 254
412 20250320 123700 226858992 3210 3210 3210 3210 0
413 20250320 123600 226858992 3210 3210 3210 3210 0
414 20250320 123500 226858992 3210 3210 3210 3210 0
415 20250320 123400 226858992 3210 3210 3210 3210 0
416 20250320 123300 226858992 3210 3210 3210 3210 0
417 20250320 123200 226858992 3210 3210 3210 3210 0
418 20250320 123100 226858992 3210 3210 3210 3210 0
419 20250320 123000 226858992 3210 3200 3210 3195 241
420 20250320 122900 226088507 3220 3220 3220 3220 0
421 20250320 122800 226088507 3220 3220 3220 3220 0
422 20250320 122700 226088507 3220 3220 3220 3220 0
423 20250320 122600 226088507 3220 3220 3220 3220 0
424 20250320 122500 226088507 3220 3220 3220 3220 0
425 20250320 122400 226088507 3220 3220 3220 3220 0
426 20250320 122300 226088507 3220 3220 3220 3220 0
427 20250320 122200 226088507 3220 3220 3220 3220 0
428 20250320 122100 226088507 3220 3200 3220 3195 907
429 20250320 122000 223189617 3225 3225 3225 3225 0
430 20250320 121900 223189617 3225 3225 3225 3225 0
431 20250320 121800 223189617 3225 3225 3225 3225 0
432 20250320 121700 223189617 3225 3225 3225 3225 0
433 20250320 121600 223189617 3225 3225 3225 3225 0
434 20250320 121500 223189617 3225 3225 3225 3225 75
435 20250320 121400 222947742 3225 3225 3225 3225 77
436 20250320 121300 222699417 3225 3220 3225 3220 1427
437 20250320 121200 218100682 3220 3220 3220 3220 1
438 20250320 121100 218097462 3220 3220 3220 3220 0
439 20250320 121000 218097462 3220 3220 3220 3220 0
440 20250320 120900 218097462 3220 3220 3220 3220 0
441 20250320 120800 218097462 3220 3220 3220 3220 0
442 20250320 120700 218097462 3220 3220 3220 3220 0
443 20250320 120600 218097462 3220 3190 3220 3190 198
444 20250320 120500 217464852 3210 3210 3210 3210 501
445 20250320 120400 215856642 3190 3195 3195 3190 1001
446 20250320 120300 212658462 3210 3210 3210 3210 0
447 20250320 120200 212658462 3210 3210 3210 3210 0
448 20250320 120100 212658462 3210 3210 3210 3210 0
449 20250320 120000 212658462 3210 3205 3210 3195 6000
450 20250320 115900 193469947 3210 3210 3210 3210 0
451 20250320 115800 193469947 3210 3210 3210 3205 569
452 20250320 115700 191646242 3225 3225 3225 3225 0
453 20250320 115600 191646242 3225 3225 3225 3225 0
454 20250320 115500 191646242 3225 3225 3225 3225 0
455 20250320 115400 191646242 3225 3225 3225 3225 0
456 20250320 115300 191646242 3225 3225 3225 3225 0
457 20250320 115200 191646242 3225 3225 3225 3225 0
458 20250320 115100 191646242 3225 3225 3230 3210 6035
459 20250320 115000 172183857 3225 3225 3225 3225 0
460 20250320 114900 172183857 3225 3225 3225 3225 11
461 20250320 114800 172148382 3225 3225 3225 3225 1
462 20250320 114700 172145157 3225 3225 3225 3225 0
463 20250320 114600 172145157 3225 3225 3225 3225 0
464 20250320 114500 172145157 3225 3225 3225 3210 1011
465 20250320 114400 168899682 3230 3230 3230 3230 5
466 20250320 114300 168883532 3230 3220 3230 3215 1001
467 20250320 114200 165665052 3235 3235 3235 3235 0
468 20250320 114100 165665052 3235 3235 3235 3235 0
469 20250320 114000 165665052 3235 3225 3235 3225 16
470 20250320 113900 165613442 3235 3225 3235 3225 10
471 20250320 113800 165581142 3240 3235 3240 3235 45
472 20250320 113700 165435562 3235 3235 3235 3225 13
473 20250320 113600 165393607 3240 3240 3240 3240 0
474 20250320 113500 165393607 3240 3210 3240 3210 1790
475 20250320 113400 159618437 3210 3210 3210 3210 0
476 20250320 113300 159618437 3210 3210 3210 3210 0
477 20250320 113200 159618437 3210 3210 3210 3210 0
478 20250320 113100 159618437 3210 3210 3210 3210 0
479 20250320 113000 159618437 3210 3210 3210 3210 22
480 20250320 112900 159547817 3210 3205 3210 3205 11
481 20250320 112800 159512557 3210 3210 3210 3205 21
482 20250320 112700 159445197 3210 3210 3210 3210 0
483 20250320 112600 159445197 3210 3210 3210 3210 119
484 20250320 112500 159063207 3210 3200 3210 3200 2361
485 20250320 112400 151507892 3200 3195 3200 3195 11
486 20250320 112300 151472742 3200 3195 3200 3195 1784
487 20250320 112200 145772202 3195 3195 3195 3195 4
488 20250320 112100 145759422 3195 3195 3195 3195 0
489 20250320 112000 145759422 3195 3195 3195 3195 0
490 20250320 111900 145759422 3195 3195 3195 3195 0
491 20250320 111800 145759422 3195 3190 3195 3190 10
492 20250320 111700 145727512 3195 3195 3195 3195 0
493 20250320 111600 145727512 3195 3195 3195 3195 0
494 20250320 111500 145727512 3195 3195 3195 3195 5
495 20250320 111400 145711537 3195 3195 3195 3195 220
496 20250320 111300 145008637 3195 3195 3195 3195 0
497 20250320 111200 145008637 3195 3195 3195 3195 122
498 20250320 111100 144618847 3195 3195 3195 3195 0
499 20250320 111000 144618847 3195 3195 3195 3195 0
500 20250320 110900 144618847 3195 3185 3195 3185 1134
501 20250320 110800 141007047 3185 3185 3185 3185 0
502 20250320 110700 141007047 3185 3185 3185 3185 0
503 20250320 110600 141007047 3185 3185 3185 3185 0
504 20250320 110500 141007047 3185 3185 3185 3185 5
505 20250320 110400 140991122 3185 3185 3185 3185 0
506 20250320 110300 140991122 3185 3185 3185 3185 0
507 20250320 110200 140991122 3185 3185 3185 3180 227
508 20250320 110100 140268827 3185 3185 3185 3185 0
509 20250320 110000 140268827 3185 3185 3185 3185 0
510 20250320 105900 140268827 3185 3185 3185 3185 1000
511 20250320 105800 137083827 3185 3185 3185 3185 56
512 20250320 105700 136905467 3185 3180 3185 3180 1782
513 20250320 105600 131238687 3180 3180 3180 3180 0
514 20250320 105500 131238687 3180 3180 3180 3180 0
515 20250320 105400 131238687 3180 3180 3180 3180 1
516 20250320 105300 131235507 3180 3180 3180 3180 0
517 20250320 105200 131235507 3180 3180 3180 3180 0
518 20250320 105100 131235507 3180 3180 3180 3175 56
519 20250320 105000 131057697 3180 3180 3180 3180 1
520 20250320 104900 131054517 3180 3180 3180 3180 314
521 20250320 104800 130055997 3180 3180 3180 3180 0
522 20250320 104700 130055997 3180 3180 3180 3180 0
523 20250320 104600 130055997 3180 3175 3180 3175 202
524 20250320 104500 129414637 3180 3180 3180 3180 1
525 20250320 104400 129411457 3180 3180 3180 3175 505
526 20250320 104300 127808067 3175 3175 3175 3175 1
527 20250320 104200 127804892 3180 3180 3180 3180 0
528 20250320 104100 127804892 3180 3180 3180 3180 1
529 20250320 104000 127801712 3175 3175 3175 3175 1
530 20250320 103900 127798537 3180 3180 3180 3180 0
531 20250320 103800 127798537 3180 3180 3180 3180 10
532 20250320 103700 127766737 3180 3180 3180 3180 0
533 20250320 103600 127766737 3180 3180 3180 3180 0
534 20250320 103500 127766737 3180 3180 3180 3180 0
535 20250320 103400 127766737 3180 3180 3180 3180 0
536 20250320 103300 127766737 3180 3180 3180 3180 13
537 20250320 103200 127725397 3180 3180 3180 3180 0
538 20250320 103100 127725397 3180 3182 3182 3180 468
539 20250320 103000 126237085 3185 3182 3185 3182 26
540 20250320 102900 126154350 3185 3182 3185 3182 17
541 20250320 102800 126100250 3185 3185 3185 3185 0
542 20250320 102700 126100250 3185 3185 3185 3185 100
543 20250320 102600 125781750 3185 3185 3185 3185 0
544 20250320 102500 125781750 3185 3185 3185 3185 0
545 20250320 102400 125781750 3185 3185 3185 3185 0
546 20250320 102300 125781750 3185 3185 3185 3185 0
547 20250320 102200 125781750 3185 3185 3185 3185 10
548 20250320 102100 125749900 3185 3185 3185 3185 100
549 20250320 102000 125431400 3185 3185 3185 3185 0
550 20250320 101900 125431400 3185 3185 3185 3185 0
551 20250320 101800 125431400 3185 3180 3185 3180 201
552 20250320 101700 124792215 3195 3195 3195 3195 0
553 20250320 101600 124792215 3195 3195 3195 3195 0
554 20250320 101500 124792215 3195 3195 3195 3195 0
555 20250320 101400 124792215 3195 3180 3195 3180 41
556 20250320 101300 124661820 3180 3180 3180 3180 212
557 20250320 101200 123987660 3180 3175 3180 3175 121
558 20250320 101100 123603330 3180 3180 3180 3180 3
559 20250320 101000 123593790 3180 3180 3180 3180 0
560 20250320 100900 123593790 3180 3180 3180 3180 3
561 20250320 100800 123584250 3180 3180 3180 3180 2000
562 20250320 100700 117224250 3180 3180 3180 3180 0
563 20250320 100600 117224250 3180 3180 3180 3175 624
564 20250320 100500 115239935 3175 3175 3180 3175 1201
565 20250320 100400 111426755 3180 3180 3180 3180 675
566 20250320 100300 109280255 3180 3180 3180 3180 15
567 20250320 100200 109232555 3180 3180 3180 3180 0
568 20250320 100100 109232555 3180 3180 3180 3180 15
569 20250320 100000 109184855 3180 3185 3185 3175 1399
570 20250320 095900 104740985 3195 3195 3195 3195 0
571 20250320 095800 104740985 3195 3195 3195 3195 2
572 20250320 095700 104734595 3195 3180 3195 3180 160
573 20250320 095600 104225780 3195 3190 3195 3190 46
574 20250320 095500 104079035 3195 3190 3195 3190 200
575 20250320 095400 103441030 3190 3190 3190 3190 0
576 20250320 095300 103441030 3190 3180 3190 3180 113
577 20250320 095200 103081680 3180 3180 3180 3180 250
578 20250320 095100 102286680 3180 3185 3185 3180 1202
579 20250320 095000 98464310 3195 3195 3195 3195 0
580 20250320 094900 98464310 3195 3195 3195 3195 0
581 20250320 094800 98464310 3195 3195 3195 3195 1
582 20250320 094700 98461115 3190 3190 3195 3190 515
583 20250320 094600 96818260 3195 3195 3195 3195 0
584 20250320 094500 96818260 3195 3195 3195 3195 0
585 20250320 094400 96818260 3195 3195 3195 3195 153
586 20250320 094300 96329425 3195 3195 3195 3195 3
587 20250320 094200 96319840 3195 3195 3195 3190 33
588 20250320 094100 96214410 3195 3195 3195 3195 0
589 20250320 094000 96214410 3195 3200 3200 3195 2
590 20250320 093900 96208015 3195 3185 3195 3185 1170
591 20250320 093800 92480975 3185 3185 3185 3185 0
592 20250320 093700 92480975 3185 3185 3185 3185 3
593 20250320 093600 92471420 3185 3185 3185 3185 802
594 20250320 093500 89917050 3185 3185 3185 3185 0
595 20250320 093400 89917050 3185 3185 3185 3185 0
596 20250320 093300 89917050 3185 3185 3185 3185 0
597 20250320 093200 89917050 3185 3180 3185 3180 176
598 20250320 093100 89356770 3180 3180 3180 3180 1
599 20250320 093000 89353590 3180 3180 3180 3180 15
600 20250320 092900 89305890 3180 3180 3180 3180 324
601 20250320 092800 88275570 3180 3180 3180 3180 0
602 20250320 092700 88275570 3180 3170 3180 3170 1618
603 20250320 092600 83131500 3180 3180 3180 3180 0
604 20250320 092500 83131500 3180 3185 3185 3175 265
605 20250320 092400 82290000 3190 3190 3190 3190 0
606 20250320 092300 82290000 3190 3170 3190 3170 245
607 20250320 092200 81510755 3190 3190 3190 3190 0
608 20250320 092100 81510755 3190 3175 3190 3170 2927
609 20250320 092000 72224605 3190 3175 3190 3175 107
610 20250320 091900 71884815 3190 3185 3190 3185 324
611 20250320 091800 70851305 3190 3190 3190 3190 4
612 20250320 091700 70838545 3195 3180 3195 3175 2800
613 20250320 091600 61943340 3195 3195 3195 3180 1111
614 20250320 091500 58405035 3195 3190 3200 3185 2269
615 20250320 091400 51167845 3200 3190 3200 3185 1670
616 20250320 091300 45840850 3200 3200 3200 3200 0
617 20250320 091200 45840850 3200 3200 3200 3185 232
618 20250320 091100 45101065 3200 3200 3200 3200 4
619 20250320 091000 45088265 3200 3205 3205 3195 204
620 20250320 090900 44435570 3205 3190 3205 3185 252
621 20250320 090800 43632655 3195 3200 3200 3195 159
622 20250320 090700 43124125 3210 3210 3210 3210 321
623 20250320 090600 42093715 3215 3210 3215 3210 1324
624 20250320 090500 37843670 3210 3210 3210 3210 0
625 20250320 090400 37843670 3210 3210 3210 3200 258
626 20250320 090300 37017950 3210 3205 3210 3200 80
627 20250320 090200 36761680 3210 3210 3210 3210 0
628 20250320 090100 36761680 3210 3205 3210 3200 3321
629 20250320 090000 26126220 3210 3210 3240 3210 7889

1
040300/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250318,0,42000000,0,137760000000,0.00
20250317,0,42000000,0,138390000000,0.00
20250314,0,42000000,0,136290000000,0.00
20250313,0,42000000,0,131670000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250318 0 42000000 0 137760000000 0.00
3 20250317 0 42000000 0 138390000000 0.00
4 20250314 0 42000000 0 136290000000 0.00
5 20250313 0 42000000 0 131670000000 0.00