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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

601
012700/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185900,22924976,3950,3950,3950,3950,27
20250313,185800,22924976,3950,3950,3950,3950,0
20250313,185700,22924976,3950,3950,3950,3950,0
20250313,185600,22924976,3950,3950,3950,3950,0
20250313,185500,22924976,3950,3950,3950,3950,0
20250313,185400,22924976,3950,3950,3950,3950,0
20250313,185300,22924976,3950,3950,3950,3950,0
20250313,185200,22924976,3950,3950,3950,3950,0
20250313,185100,22924976,3950,3950,3950,3950,0
20250313,185000,22924976,3950,3950,3950,3950,0
20250313,184900,22924976,3950,3950,3950,3950,0
20250313,184800,22924976,3950,3950,3950,3950,0
20250313,184700,22924976,3950,3950,3950,3950,0
20250313,184600,22924976,3950,3950,3950,3950,0
20250313,184500,22924976,3950,3950,3950,3950,0
20250313,184400,22924976,3950,3950,3950,3950,0
20250313,184300,22924976,3950,3950,3950,3950,0
20250313,184200,22924976,3950,3950,3950,3950,0
20250313,184100,22924976,3950,3950,3950,3950,0
20250313,184000,22924976,3950,3950,3950,3950,0
20250313,183900,22924976,3950,3950,3950,3950,0
20250313,183800,22924976,3950,3950,3950,3950,0
20250313,183700,22924976,3950,3950,3950,3950,0
20250313,183600,22924976,3950,3950,3950,3950,0
20250313,183500,22924976,3950,3950,3950,3950,0
20250313,183400,22924976,3950,3950,3950,3950,0
20250313,183300,22924976,3950,3950,3950,3950,0
20250313,183200,22924976,3950,3950,3950,3950,0
20250313,183100,22924976,3950,3950,3950,3950,0
20250313,183000,22924976,3950,3950,3950,3950,0
20250313,182900,22924976,3950,3950,3950,3950,27
20250313,182800,22924976,3950,3950,3950,3950,0
20250313,182700,22924976,3950,3950,3950,3950,0
20250313,182600,22924976,3950,3950,3950,3950,0
20250313,182500,22924976,3950,3950,3950,3950,0
20250313,182400,22924976,3950,3950,3950,3950,0
20250313,182300,22924976,3950,3950,3950,3950,0
20250313,182200,22924976,3950,3950,3950,3950,0
20250313,182100,22924976,3950,3950,3950,3950,0
20250313,182000,22924976,3950,3950,3950,3950,0
20250313,181900,22924976,3950,3950,3950,3950,0
20250313,181800,22924976,3950,3950,3950,3950,0
20250313,181700,22924976,3950,3950,3950,3950,0
20250313,181600,22924976,3950,3950,3950,3950,0
20250313,181500,22924976,3950,3950,3950,3950,0
20250313,181400,22924976,3950,3950,3950,3950,0
20250313,181300,22924976,3950,3950,3950,3950,0
20250313,181200,22924976,3950,3950,3950,3950,0
20250313,181100,22924976,3950,3950,3950,3950,0
20250313,181000,22924976,3950,3950,3950,3950,0
20250313,180900,22924976,3950,3950,3950,3950,0
20250313,180800,22924976,3950,3950,3950,3950,0
20250313,180700,22924976,3950,3950,3950,3950,0
20250313,180600,22924976,3950,3950,3950,3950,0
20250313,180500,22924976,3950,3950,3950,3950,0
20250313,180400,22924976,3950,3950,3950,3950,0
20250313,180300,22924976,3950,3950,3950,3950,0
20250313,180200,22924976,3950,3950,3950,3950,0
20250313,180100,22924976,3950,3950,3950,3950,0
20250313,180000,22924976,3950,3950,3950,3950,0
20250313,175900,22924976,3950,3950,3950,3950,27
20250313,175800,22924976,3950,3950,3950,3950,0
20250313,175700,22924976,3950,3950,3950,3950,0
20250313,175600,22924976,3950,3950,3950,3950,0
20250313,175500,22924976,3950,3950,3950,3950,0
20250313,175400,22924976,3950,3950,3950,3950,0
20250313,175300,22924976,3950,3950,3950,3950,0
20250313,175200,22924976,3950,3950,3950,3950,0
20250313,175100,22924976,3950,3950,3950,3950,0
20250313,175000,22924976,3950,3950,3950,3950,0
20250313,174900,22924976,3950,3950,3950,3950,0
20250313,174800,22924976,3950,3950,3950,3950,0
20250313,174700,22924976,3950,3950,3950,3950,0
20250313,174600,22924976,3950,3950,3950,3950,0
20250313,174500,22924976,3950,3950,3950,3950,0
20250313,174400,22924976,3950,3950,3950,3950,0
20250313,174300,22924976,3950,3950,3950,3950,0
20250313,174200,22924976,3950,3950,3950,3950,0
20250313,174100,22924976,3950,3950,3950,3950,0
20250313,174000,22924976,3950,3950,3950,3950,0
20250313,173900,22924976,3950,3950,3950,3950,0
20250313,173800,22924976,3950,3950,3950,3950,0
20250313,173700,22924976,3950,3950,3950,3950,0
20250313,173600,22924976,3950,3950,3950,3950,0
20250313,173500,22924976,3950,3950,3950,3950,0
20250313,173400,22924976,3950,3950,3950,3950,0
20250313,173300,22924976,3950,3950,3950,3950,0
20250313,173200,22924976,3950,3950,3950,3950,0
20250313,173100,22924976,3950,3950,3950,3950,0
20250313,173000,22924976,3950,3950,3950,3950,0
20250313,172900,22924976,3950,3950,3950,3950,27
20250313,172800,22924976,3950,3950,3950,3950,0
20250313,172700,22924976,3950,3950,3950,3950,0
20250313,172600,22924976,3950,3950,3950,3950,0
20250313,172500,22924976,3950,3950,3950,3950,0
20250313,172400,22924976,3950,3950,3950,3950,0
20250313,172300,22924976,3950,3950,3950,3950,0
20250313,172200,22924976,3950,3950,3950,3950,0
20250313,172100,22924976,3950,3950,3950,3950,0
20250313,172000,22924976,3950,3950,3950,3950,0
20250313,171900,22924976,3950,3950,3950,3950,0
20250313,171800,22924976,3950,3950,3950,3950,0
20250313,171700,22924976,3950,3950,3950,3950,0
20250313,171600,22924976,3950,3950,3950,3950,0
20250313,171500,22924976,3950,3950,3950,3950,0
20250313,171400,22924976,3950,3950,3950,3950,0
20250313,171300,22924976,3950,3950,3950,3950,0
20250313,171200,22924976,3950,3950,3950,3950,0
20250313,171100,22924976,3950,3950,3950,3950,0
20250313,171000,22924976,3950,3950,3950,3950,0
20250313,170900,22924976,3950,3950,3950,3950,0
20250313,170800,22924976,3950,3950,3950,3950,0
20250313,170700,22924976,3950,3950,3950,3950,0
20250313,170600,22924976,3950,3950,3950,3950,0
20250313,170500,22924976,3950,3950,3950,3950,0
20250313,170400,22924976,3950,3950,3950,3950,0
20250313,170300,22924976,3950,3950,3950,3950,0
20250313,170200,22924976,3950,3950,3950,3950,0
20250313,170100,22924976,3950,3950,3950,3950,0
20250313,170000,22924976,3950,3950,3950,3950,0
20250313,165900,22924976,3950,3950,3950,3950,27
20250313,165800,22924976,3950,3950,3950,3950,0
20250313,165700,22924976,3950,3950,3950,3950,0
20250313,165600,22924976,3950,3950,3950,3950,0
20250313,165500,22924976,3950,3950,3950,3950,0
20250313,165400,22924976,3950,3950,3950,3950,0
20250313,165300,22924976,3950,3950,3950,3950,0
20250313,165200,22924976,3950,3950,3950,3950,0
20250313,165100,22924976,3950,3950,3950,3950,0
20250313,165000,22924976,3950,3950,3950,3950,0
20250313,164900,22924976,3950,3950,3950,3950,0
20250313,164800,22924976,3950,3950,3950,3950,0
20250313,164700,22924976,3950,3950,3950,3950,0
20250313,164600,22924976,3950,3950,3950,3950,0
20250313,164500,22924976,3950,3950,3950,3950,0
20250313,164400,22924976,3950,3950,3950,3950,0
20250313,164300,22924976,3950,3950,3950,3950,0
20250313,164200,22924976,3950,3950,3950,3950,0
20250313,164100,22924976,3950,3950,3950,3950,0
20250313,164000,22924976,3950,3950,3950,3950,0
20250313,163900,22924976,3950,3950,3950,3950,0
20250313,163800,22924976,3950,3950,3950,3950,0
20250313,163700,22924976,3950,3950,3950,3950,0
20250313,163600,22924976,3950,3950,3950,3950,0
20250313,163500,22924976,3950,3950,3950,3950,0
20250313,163400,22924976,3950,3950,3950,3950,0
20250313,163300,22924976,3950,3950,3950,3950,0
20250313,163200,22924976,3950,3950,3950,3950,0
20250313,163100,22924976,3950,3950,3950,3950,0
20250313,163000,22924976,3950,3950,3950,3950,0
20250313,162900,22924976,3950,3950,3950,3950,27
20250313,162800,22924976,3950,3950,3950,3950,0
20250313,162700,22924976,3950,3950,3950,3950,0
20250313,162600,22924976,3950,3950,3950,3950,0
20250313,162500,22924976,3950,3950,3950,3950,0
20250313,162400,22924976,3950,3950,3950,3950,0
20250313,162300,22924976,3950,3950,3950,3950,0
20250313,162200,22924976,3950,3950,3950,3950,0
20250313,162100,22924976,3950,3950,3950,3950,0
20250313,162000,22924976,3950,3950,3950,3950,0
20250313,161900,22924976,3950,3950,3950,3950,0
20250313,161800,22924976,3950,3950,3950,3950,0
20250313,161700,22924976,3950,3950,3950,3950,0
20250313,161600,22924976,3950,3950,3950,3950,0
20250313,161500,22924976,3950,3950,3950,3950,0
20250313,161400,22924976,3950,3950,3950,3950,0
20250313,161300,22924976,3950,3950,3950,3950,0
20250313,161200,22924976,3950,3950,3950,3950,0
20250313,161100,22924976,3950,3950,3950,3950,0
20250313,161000,22924976,3950,3950,3950,3950,0
20250313,160900,22924976,3950,3950,3950,3950,0
20250313,160800,22924976,3950,3950,3950,3950,0
20250313,160700,22924976,3950,3950,3950,3950,0
20250313,160600,22924976,3950,3950,3950,3950,0
20250313,160500,22924976,3950,3950,3950,3950,0
20250313,160400,22924976,3950,3950,3950,3950,0
20250313,160300,22924976,3950,3950,3950,3950,0
20250313,160200,22924976,3950,3950,3950,3950,0
20250313,160100,22924976,3950,3950,3950,3950,0
20250313,160000,22924976,3950,3950,3950,3950,0
20250313,155900,22924976,3950,3950,3950,3950,27
20250313,155800,22924976,3950,3950,3950,3950,0
20250313,155700,22924976,3950,3950,3950,3950,0
20250313,155600,22924976,3950,3950,3950,3950,0
20250313,155500,22924976,3950,3950,3950,3950,0
20250313,155400,22924976,3950,3950,3950,3950,0
20250313,155300,22924976,3950,3950,3950,3950,0
20250313,155200,22924976,3950,3950,3950,3950,0
20250313,155100,22924976,3950,3950,3950,3950,0
20250313,155000,22924976,3950,3950,3950,3950,0
20250313,154900,22924976,3950,3950,3950,3950,0
20250313,154800,22924976,3950,3950,3950,3950,0
20250313,154700,22924976,3950,3950,3950,3950,0
20250313,154600,22924976,3950,3950,3950,3950,0
20250313,154500,22924976,3950,3950,3950,3950,0
20250313,154400,22924976,3950,3950,3950,3950,0
20250313,154300,22924976,3950,3950,3950,3950,0
20250313,154200,22924976,3950,3950,3950,3950,0
20250313,154100,22924976,3950,3950,3950,3950,0
20250313,154000,22924976,3950,3950,3950,3950,0
20250313,153900,22924976,3950,3950,3950,3950,0
20250313,153800,22924976,3950,3950,3950,3950,0
20250313,153700,22924976,3950,3950,3950,3950,0
20250313,153600,22924976,3950,3950,3950,3950,0
20250313,153500,22924976,3950,3950,3950,3950,0
20250313,153400,22924976,3950,3950,3950,3950,0
20250313,153300,22924976,3950,3950,3950,3950,0
20250313,153200,22924976,3950,3950,3950,3950,0
20250313,153100,22924976,3950,3950,3950,3950,0
20250313,153000,22924976,3950,3950,3950,3950,27
20250313,152900,22818326,3950,3950,3950,3950,0
20250313,152800,22818326,3950,3950,3950,3950,0
20250313,152700,22818326,3950,3950,3950,3950,0
20250313,152600,22818326,3950,3950,3950,3950,0
20250313,152500,22818326,3950,3950,3950,3950,0
20250313,152400,22818326,3950,3950,3950,3950,0
20250313,152300,22818326,3950,3950,3950,3950,0
20250313,152200,22818326,3950,3950,3950,3950,0
20250313,152100,22818326,3950,3950,3950,3950,0
20250313,152000,22818326,3950,3950,3950,3950,0
20250313,151900,22818326,3950,3950,3950,3950,1
20250313,151800,22814376,3950,3950,3950,3950,0
20250313,151700,22814376,3950,3950,3950,3950,3
20250313,151600,22802526,3950,3950,3950,3950,0
20250313,151500,22802526,3950,3950,3950,3950,2
20250313,151400,22794626,3950,3950,3950,3950,127
20250313,151300,22292976,3945,3945,3945,3945,54
20250313,151200,22079946,3950,3950,3950,3945,52
20250313,151100,21874748,3947,3947,3947,3947,100
20250313,151000,21480048,3950,3950,3950,3950,1
20250313,150900,21476098,3950,3950,3950,3950,0
20250313,150800,21476098,3950,3950,3950,3950,0
20250313,150700,21476098,3950,3950,3950,3950,0
20250313,150600,21476098,3950,3950,3950,3950,0
20250313,150500,21476098,3950,3947,3950,3947,19
20250313,150400,21401099,3950,3950,3950,3950,10
20250313,150300,21361599,3950,3950,3950,3950,0
20250313,150200,21361599,3950,3950,3950,3950,0
20250313,150100,21361599,3950,3950,3950,3950,348
20250313,150000,19986999,3950,3950,3950,3950,0
20250313,145900,19986999,3950,3950,3950,3950,1
20250313,145800,19983049,3947,3947,3947,3947,0
20250313,145700,19983049,3947,3947,3947,3947,0
20250313,145600,19983049,3947,3947,3947,3947,0
20250313,145500,19983049,3947,3947,3947,3947,0
20250313,145400,19983049,3947,3947,3947,3947,0
20250313,145300,19983049,3947,3950,3950,3947,25
20250313,145200,19884359,3950,3950,3950,3950,0
20250313,145100,19884359,3950,3950,3950,3950,0
20250313,145000,19884359,3950,3950,3950,3950,0
20250313,144900,19884359,3950,3950,3950,3950,0
20250313,144800,19884359,3950,3950,3950,3950,0
20250313,144700,19884359,3950,3950,3950,3950,0
20250313,144600,19884359,3950,3950,3950,3950,0
20250313,144500,19884359,3950,3950,3950,3950,5
20250313,144400,19864609,3950,3950,3950,3950,0
20250313,144300,19864609,3950,3950,3950,3950,0
20250313,144200,19864609,3950,3950,3950,3950,0
20250313,144100,19864609,3950,3950,3950,3950,0
20250313,144000,19864609,3950,3950,3950,3950,0
20250313,143900,19864609,3950,3950,3950,3950,0
20250313,143800,19864609,3950,3950,3950,3950,0
20250313,143700,19864609,3950,3950,3950,3950,0
20250313,143600,19864609,3950,3950,3950,3950,0
20250313,143500,19864609,3950,3950,3950,3950,0
20250313,143400,19864609,3950,3950,3950,3950,0
20250313,143300,19864609,3950,3950,3950,3950,0
20250313,143200,19864609,3950,3950,3950,3950,0
20250313,143100,19864609,3950,3950,3950,3950,50
20250313,143000,19667109,3950,3950,3950,3950,0
20250313,142900,19667109,3950,3950,3950,3950,0
20250313,142800,19667109,3950,3950,3950,3950,0
20250313,142700,19667109,3950,3950,3950,3950,0
20250313,142600,19667109,3950,3950,3950,3950,10
20250313,142500,19627609,3950,3950,3950,3950,0
20250313,142400,19627609,3950,3950,3950,3950,10
20250313,142300,19588109,3950,3947,3950,3947,11
20250313,142200,19544689,3947,3947,3947,3947,0
20250313,142100,19544689,3947,3947,3947,3947,0
20250313,142000,19544689,3947,3947,3947,3947,10
20250313,141900,19505219,3950,3950,3950,3950,0
20250313,141800,19505219,3950,3950,3950,3950,0
20250313,141700,19505219,3950,3950,3950,3950,0
20250313,141600,19505219,3950,3950,3950,3950,25
20250313,141500,19406469,3950,3950,3950,3950,0
20250313,141400,19406469,3950,3950,3950,3950,0
20250313,141300,19406469,3950,3950,3950,3950,0
20250313,141200,19406469,3950,3950,3950,3950,0
20250313,141100,19406469,3950,3950,3950,3950,0
20250313,141000,19406469,3950,3950,3950,3950,0
20250313,140900,19406469,3950,3950,3950,3950,0
20250313,140800,19406469,3950,3950,3950,3950,1
20250313,140700,19402519,3950,3950,3950,3950,0
20250313,140600,19402519,3950,3950,3950,3950,0
20250313,140500,19402519,3950,3950,3950,3950,0
20250313,140400,19402519,3950,3950,3950,3950,0
20250313,140300,19402519,3950,3950,3950,3950,2
20250313,140200,19394619,3950,3950,3950,3950,10
20250313,140100,19355119,3950,3950,3950,3950,0
20250313,140000,19355119,3950,3950,3950,3950,0
20250313,135900,19355119,3950,3950,3950,3950,0
20250313,135800,19355119,3950,3950,3950,3950,0
20250313,135700,19355119,3950,3950,3950,3950,0
20250313,135600,19355119,3950,3950,3950,3950,0
20250313,135500,19355119,3950,3950,3950,3950,0
20250313,135400,19355119,3950,3950,3950,3950,0
20250313,135300,19355119,3950,3950,3950,3950,0
20250313,135200,19355119,3950,3950,3950,3950,0
20250313,135100,19355119,3950,3950,3950,3950,0
20250313,135000,19355119,3950,3950,3950,3950,0
20250313,134900,19355119,3950,3950,3950,3950,20
20250313,134800,19276119,3947,3947,3947,3947,0
20250313,134700,19276119,3947,3947,3947,3947,0
20250313,134600,19276119,3947,3947,3947,3947,0
20250313,134500,19276119,3947,3947,3947,3947,0
20250313,134400,19276119,3947,3947,3947,3947,0
20250313,134300,19276119,3947,3947,3947,3947,1
20250313,134200,19272172,3947,3947,3947,3947,5
20250313,134100,19252437,3947,3947,3947,3947,6
20250313,134000,19228755,3950,3950,3950,3950,1
20250313,133900,19224805,3950,3950,3950,3950,1
20250313,133800,19220855,3945,3945,3945,3945,0
20250313,133700,19220855,3945,3945,3945,3945,0
20250313,133600,19220855,3945,3945,3945,3945,0
20250313,133500,19220855,3945,3945,3945,3945,0
20250313,133400,19220855,3945,3945,3945,3945,0
20250313,133300,19220855,3945,3945,3945,3945,0
20250313,133200,19220855,3945,3945,3945,3945,6
20250313,133100,19197185,3945,3945,3945,3945,0
20250313,133000,19197185,3945,3945,3945,3945,1
20250313,132900,19193240,3940,3940,3940,3940,4
20250313,132800,19177480,3945,3940,3945,3940,76
20250313,132700,18878035,3940,3940,3940,3940,7
20250313,132600,18850455,3950,3950,3950,3950,0
20250313,132500,18850455,3950,3950,3950,3950,0
20250313,132400,18850455,3950,3950,3950,3950,0
20250313,132300,18850455,3950,3950,3950,3950,0
20250313,132200,18850455,3950,3950,3950,3950,0
20250313,132100,18850455,3950,3950,3950,3950,0
20250313,132000,18850455,3950,3950,3950,3950,0
20250313,131900,18850455,3950,3950,3950,3950,20
20250313,131800,18771455,3950,3950,3950,3950,0
20250313,131700,18771455,3950,3950,3950,3950,0
20250313,131600,18771455,3950,3940,3950,3940,402
20250313,131500,17183990,3945,3945,3945,3945,2
20250313,131400,17176100,3945,3945,3945,3945,0
20250313,131300,17176100,3945,3945,3945,3945,0
20250313,131200,17176100,3945,3945,3945,3945,0
20250313,131100,17176100,3945,3945,3945,3945,0
20250313,131000,17176100,3945,3945,3945,3945,0
20250313,130900,17176100,3945,3945,3945,3945,0
20250313,130800,17176100,3945,3945,3945,3945,0
20250313,130700,17176100,3945,3940,3945,3940,5
20250313,130600,17156395,3945,3945,3945,3945,0
20250313,130500,17156395,3945,3945,3945,3945,0
20250313,130400,17156395,3945,3945,3945,3945,3
20250313,130300,17144560,3945,3945,3945,3945,4
20250313,130200,17128780,3945,3945,3945,3945,0
20250313,130100,17128780,3945,3945,3945,3945,5
20250313,130000,17109055,3945,3945,3945,3945,50
20250313,125900,16911805,3945,3945,3945,3945,0
20250313,125800,16911805,3945,3945,3945,3945,10
20250313,125700,16872355,3945,3945,3945,3945,0
20250313,125600,16872355,3945,3945,3945,3945,0
20250313,125500,16872355,3945,3945,3945,3945,0
20250313,125400,16872355,3945,3945,3945,3945,0
20250313,125300,16872355,3945,3945,3945,3945,0
20250313,125200,16872355,3945,3945,3945,3945,0
20250313,125100,16872355,3945,3945,3945,3945,0
20250313,125000,16872355,3945,3945,3945,3945,0
20250313,124900,16872355,3945,3945,3945,3945,0
20250313,124800,16872355,3945,3945,3945,3945,1
20250313,124700,16868410,3940,3940,3940,3940,10
20250313,124600,16829010,3945,3945,3945,3945,0
20250313,124500,16829010,3945,3945,3945,3945,1
20250313,124400,16825065,3945,3945,3945,3945,0
20250313,124300,16825065,3945,3945,3945,3945,0
20250313,124200,16825065,3945,3945,3945,3945,0
20250313,124100,16825065,3945,3945,3945,3945,0
20250313,124000,16825065,3945,3945,3945,3945,0
20250313,123900,16825065,3945,3940,3945,3940,13
20250313,123800,16773840,3940,3945,3945,3940,362
20250313,123700,15345755,3950,3950,3950,3950,0
20250313,123600,15345755,3950,3950,3950,3950,0
20250313,123500,15345755,3950,3950,3950,3950,0
20250313,123400,15345755,3950,3950,3950,3950,0
20250313,123300,15345755,3950,3950,3950,3950,0
20250313,123200,15345755,3950,3950,3950,3950,0
20250313,123100,15345755,3950,3950,3950,3950,0
20250313,123000,15345755,3950,3950,3950,3950,0
20250313,122900,15345755,3950,3950,3950,3950,0
20250313,122800,15345755,3950,3950,3950,3950,0
20250313,122700,15345755,3950,3950,3950,3950,0
20250313,122600,15345755,3950,3950,3950,3950,0
20250313,122500,15345755,3950,3950,3950,3950,0
20250313,122400,15345755,3950,3950,3950,3950,0
20250313,122300,15345755,3950,3950,3950,3950,0
20250313,122200,15345755,3950,3950,3950,3950,0
20250313,122100,15345755,3950,3950,3950,3950,1
20250313,122000,15341805,3950,3950,3950,3950,0
20250313,121900,15341805,3950,3950,3950,3950,0
20250313,121800,15341805,3950,3950,3950,3950,10
20250313,121700,15302305,3950,3950,3950,3950,2
20250313,121600,15294405,3945,3945,3945,3945,0
20250313,121500,15294405,3945,3945,3945,3945,0
20250313,121400,15294405,3945,3945,3945,3945,0
20250313,121300,15294405,3945,3945,3945,3945,261
20250313,121200,14264760,3945,3945,3945,3945,0
20250313,121100,14264760,3945,3945,3945,3945,0
20250313,121000,14264760,3945,3945,3945,3945,0
20250313,120900,14264760,3945,3945,3945,3945,0
20250313,120800,14264760,3945,3945,3945,3945,0
20250313,120700,14264760,3945,3945,3945,3945,0
20250313,120600,14264760,3945,3945,3945,3945,20
20250313,120500,14185860,3945,3945,3945,3945,0
20250313,120400,14185860,3945,3945,3945,3945,0
20250313,120300,14185860,3945,3945,3945,3945,0
20250313,120200,14185860,3945,3945,3945,3945,1
20250313,120100,14181915,3945,3945,3945,3945,25
20250313,120000,14083290,3940,3940,3940,3940,0
20250313,115900,14083290,3940,3940,3940,3940,0
20250313,115800,14083290,3940,3940,3940,3940,140
20250313,115700,13531690,3945,3945,3945,3945,0
20250313,115600,13531690,3945,3945,3945,3945,3
20250313,115500,13519855,3945,3945,3945,3945,0
20250313,115400,13519855,3945,3945,3945,3945,0
20250313,115300,13519855,3945,3945,3945,3945,0
20250313,115200,13519855,3945,3945,3945,3945,4
20250313,115100,13504075,3945,3945,3945,3945,25
20250313,115000,13405450,3940,3940,3940,3940,0
20250313,114900,13405450,3940,3940,3940,3940,0
20250313,114800,13405450,3940,3940,3940,3940,0
20250313,114700,13405450,3940,3940,3940,3940,24
20250313,114600,13310890,3945,3945,3945,3945,0
20250313,114500,13310890,3945,3945,3945,3945,0
20250313,114400,13310890,3945,3945,3945,3945,0
20250313,114300,13310890,3945,3945,3945,3945,0
20250313,114200,13310890,3945,3945,3945,3945,0
20250313,114100,13310890,3945,3945,3945,3945,0
20250313,114000,13310890,3945,3945,3945,3945,2
20250313,113900,13303000,3945,3945,3945,3945,0
20250313,113800,13303000,3945,3945,3945,3945,0
20250313,113700,13303000,3945,3945,3945,3945,1
20250313,113600,13299055,3945,3945,3945,3945,3
20250313,113500,13287220,3940,3940,3940,3940,24
20250313,113400,13192660,3940,3940,3940,3940,0
20250313,113300,13192660,3940,3940,3940,3940,2
20250313,113200,13184780,3935,3935,3935,3935,10
20250313,113100,13145430,3940,3940,3940,3940,0
20250313,113000,13145430,3940,3940,3940,3940,93
20250313,112900,12779010,3940,3940,3940,3940,1
20250313,112800,12775070,3940,3940,3940,3940,0
20250313,112700,12775070,3940,3940,3940,3940,0
20250313,112600,12775070,3940,3940,3940,3940,0
20250313,112500,12775070,3940,3940,3940,3940,50
20250313,112400,12578070,3940,3940,3940,3940,1
20250313,112300,12574130,3940,3940,3940,3940,0
20250313,112200,12574130,3940,3940,3940,3940,0
20250313,112100,12574130,3940,3940,3940,3940,0
20250313,112000,12574130,3940,3940,3940,3940,5
20250313,111900,12554430,3940,3940,3940,3940,0
20250313,111800,12554430,3940,3940,3940,3940,0
20250313,111700,12554430,3940,3940,3940,3940,1
20250313,111600,12550490,3935,3935,3940,3935,50
20250313,111500,12353720,3940,3940,3940,3940,0
20250313,111400,12353720,3940,3940,3940,3940,0
20250313,111300,12353720,3940,3940,3940,3940,38
20250313,111200,12204000,3940,3940,3940,3940,0
20250313,111100,12204000,3940,3940,3940,3940,0
20250313,111000,12204000,3940,3940,3940,3940,0
20250313,110900,12204000,3940,3940,3940,3940,2
20250313,110800,12196120,3940,3940,3940,3940,0
20250313,110700,12196120,3940,3940,3940,3940,0
20250313,110600,12196120,3940,3940,3940,3940,13
20250313,110500,12144900,3940,3940,3940,3940,0
20250313,110400,12144900,3940,3940,3940,3940,0
20250313,110300,12144900,3940,3940,3940,3940,0
20250313,110200,12144900,3940,3940,3940,3940,0
20250313,110100,12144900,3940,3940,3940,3940,2
20250313,110000,12137020,3940,3940,3940,3940,0
20250313,105900,12137020,3940,3940,3940,3940,0
20250313,105800,12137020,3940,3940,3940,3940,0
20250313,105700,12137020,3940,3940,3940,3940,0
20250313,105600,12137020,3940,3940,3940,3940,1
20250313,105500,12133080,3940,3940,3940,3940,1
20250313,105400,12129140,3940,3940,3940,3940,0
20250313,105300,12129140,3940,3940,3940,3940,1
20250313,105200,12125200,3935,3935,3935,3935,11
20250313,105100,12081915,3950,3950,3950,3950,0
20250313,105000,12081915,3950,3950,3950,3950,0
20250313,104900,12081915,3950,3950,3950,3950,0
20250313,104800,12081915,3950,3940,3950,3940,111
20250313,104700,11644560,3950,3945,3950,3945,2
20250313,104600,11636665,3945,3945,3945,3945,122
20250313,104500,11155375,3950,3950,3950,3950,0
20250313,104400,11155375,3950,3950,3950,3950,0
20250313,104300,11155375,3950,3950,3950,3950,0
20250313,104200,11155375,3950,3950,3950,3950,1
20250313,104100,11151425,3950,3950,3950,3950,4
20250313,104000,11135625,3950,3950,3950,3950,0
20250313,103900,11135625,3950,3950,3950,3950,1
20250313,103800,11131675,3950,3950,3950,3950,0
20250313,103700,11131675,3950,3950,3950,3950,0
20250313,103600,11131675,3950,3950,3950,3950,0
20250313,103500,11131675,3950,3950,3950,3950,0
20250313,103400,11131675,3950,3950,3950,3950,0
20250313,103300,11131675,3950,3950,3950,3950,0
20250313,103200,11131675,3950,3950,3950,3950,0
20250313,103100,11131675,3950,3950,3950,3950,5
20250313,103000,11111925,3945,3950,3950,3945,65
20250313,102900,10855495,3950,3950,3950,3950,3
20250313,102800,10843645,3950,3950,3950,3950,0
20250313,102700,10843645,3950,3950,3950,3950,5
20250313,102600,10823895,3950,3950,3950,3950,1
20250313,102500,10819945,3950,3950,3950,3950,0
20250313,102400,10819945,3950,3950,3950,3950,0
20250313,102300,10819945,3950,3950,3950,3950,0
20250313,102200,10819945,3950,3950,3950,3950,0
20250313,102100,10819945,3950,3950,3950,3950,1
20250313,102000,10815995,3950,3950,3950,3950,6
20250313,101900,10792295,3950,3950,3950,3950,143
20250313,101800,10227445,3950,3950,3950,3950,59
20250313,101700,9994395,3950,3950,3950,3950,0
20250313,101600,9994395,3950,3950,3950,3950,21
20250313,101500,9911445,3955,3955,3955,3955,0
20250313,101400,9911445,3955,3970,3970,3955,1641
20250313,101300,3403665,3985,3985,3985,3985,0
20250313,101200,3403665,3985,3985,3985,3985,0
20250313,101100,3403665,3985,3985,3985,3985,0
20250313,101000,3403665,3985,3985,3985,3985,0
20250313,100900,3403665,3985,3985,3985,3985,0
20250313,100800,3403665,3985,3985,3985,3985,0
20250313,100700,3403665,3985,3985,3985,3985,0
20250313,100600,3403665,3985,3985,3985,3985,3
20250313,100500,3391710,3985,3985,3985,3985,0
20250313,100400,3391710,3985,3985,3985,3985,0
20250313,100300,3391710,3985,3985,3985,3985,0
20250313,100200,3391710,3985,3985,3985,3985,0
20250313,100100,3391710,3985,3985,3985,3985,0
20250313,100000,3391710,3985,3975,3985,3975,3
20250313,095900,3379770,3975,3975,3975,3975,380
20250313,095800,1869270,3980,3980,3980,3980,9
20250313,095700,1833450,3985,3985,3985,3985,0
20250313,095600,1833450,3985,3985,3985,3985,2
20250313,095500,1825480,3985,3985,3985,3985,0
20250313,095400,1825480,3985,3985,3985,3985,1
20250313,095300,1821495,3975,3975,3975,3975,1
20250313,095200,1817520,3985,3985,3985,3985,0
20250313,095100,1817520,3985,3985,3985,3985,0
20250313,095000,1817520,3985,3985,3985,3985,0
20250313,094900,1817520,3985,3985,3985,3985,4
20250313,094800,1801580,3985,3985,3985,3985,0
20250313,094700,1801580,3985,3985,3985,3985,0
20250313,094600,1801580,3985,3985,3985,3985,0
20250313,094500,1801580,3985,3985,3985,3985,2
20250313,094400,1793610,3985,3980,3985,3980,102
20250313,094300,1387465,3980,3980,3980,3980,14
20250313,094200,1331745,3980,3980,3980,3980,0
20250313,094100,1331745,3980,3980,3980,3980,0
20250313,094000,1331745,3980,3980,3980,3980,0
20250313,093900,1331745,3980,3980,3980,3980,10
20250313,093800,1291945,3980,3980,3980,3980,0
20250313,093700,1291945,3980,3980,3980,3980,0
20250313,093600,1291945,3980,3980,3980,3980,0
20250313,093500,1291945,3980,3980,3980,3980,0
20250313,093400,1291945,3980,3980,3980,3980,0
20250313,093300,1291945,3980,3980,3980,3980,0
20250313,093200,1291945,3980,3975,3980,3975,22
20250313,093100,1204395,3980,3980,3980,3980,1
20250313,093000,1200415,3975,3975,3975,3975,17
20250313,092900,1132840,3975,3975,3975,3975,0
20250313,092800,1132840,3975,3975,3975,3975,0
20250313,092700,1132840,3975,3975,3980,3975,6
20250313,092600,1108985,3980,3980,3980,3980,0
20250313,092500,1108985,3980,3980,3980,3980,0
20250313,092400,1108985,3980,3975,3980,3975,20
20250313,092300,1029425,3985,3985,3985,3985,0
20250313,092200,1029425,3985,3985,3985,3985,0
20250313,092100,1029425,3985,3985,3985,3985,0
20250313,092000,1029425,3985,3985,3985,3985,0
20250313,091900,1029425,3985,3980,3985,3980,6
20250313,091800,1005540,3980,3985,3985,3980,3
20250313,091700,993595,4000,4000,4000,4000,0
20250313,091600,993595,4000,4000,4000,4000,0
20250313,091500,993595,4000,4000,4000,4000,0
20250313,091400,993595,4000,4000,4000,4000,0
20250313,091300,993595,4000,3985,4000,3985,15
20250313,091200,933675,3975,3975,3975,3975,10
20250313,091100,893925,4005,4005,4005,4005,0
20250313,091000,893925,4005,4000,4005,4000,3
20250313,090900,881920,4000,4005,4005,4000,21
20250313,090800,797915,4005,4005,4005,4005,0
20250313,090700,797915,4005,3975,4005,3965,151
20250313,090600,198825,4010,4010,4010,4010,3
20250313,090500,186795,4010,4010,4010,4010,0
20250313,090400,186795,4010,4010,4010,4010,0
20250313,090300,186795,4010,4010,4010,4010,0
20250313,090200,186795,4010,3970,4010,3970,4
20250313,090100,170815,4010,4010,4010,4010,0
20250313,090000,170815,4010,3970,4010,3970,43
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185900 22924976 3950 3950 3950 3950 27
3 20250313 185800 22924976 3950 3950 3950 3950 0
4 20250313 185700 22924976 3950 3950 3950 3950 0
5 20250313 185600 22924976 3950 3950 3950 3950 0
6 20250313 185500 22924976 3950 3950 3950 3950 0
7 20250313 185400 22924976 3950 3950 3950 3950 0
8 20250313 185300 22924976 3950 3950 3950 3950 0
9 20250313 185200 22924976 3950 3950 3950 3950 0
10 20250313 185100 22924976 3950 3950 3950 3950 0
11 20250313 185000 22924976 3950 3950 3950 3950 0
12 20250313 184900 22924976 3950 3950 3950 3950 0
13 20250313 184800 22924976 3950 3950 3950 3950 0
14 20250313 184700 22924976 3950 3950 3950 3950 0
15 20250313 184600 22924976 3950 3950 3950 3950 0
16 20250313 184500 22924976 3950 3950 3950 3950 0
17 20250313 184400 22924976 3950 3950 3950 3950 0
18 20250313 184300 22924976 3950 3950 3950 3950 0
19 20250313 184200 22924976 3950 3950 3950 3950 0
20 20250313 184100 22924976 3950 3950 3950 3950 0
21 20250313 184000 22924976 3950 3950 3950 3950 0
22 20250313 183900 22924976 3950 3950 3950 3950 0
23 20250313 183800 22924976 3950 3950 3950 3950 0
24 20250313 183700 22924976 3950 3950 3950 3950 0
25 20250313 183600 22924976 3950 3950 3950 3950 0
26 20250313 183500 22924976 3950 3950 3950 3950 0
27 20250313 183400 22924976 3950 3950 3950 3950 0
28 20250313 183300 22924976 3950 3950 3950 3950 0
29 20250313 183200 22924976 3950 3950 3950 3950 0
30 20250313 183100 22924976 3950 3950 3950 3950 0
31 20250313 183000 22924976 3950 3950 3950 3950 0
32 20250313 182900 22924976 3950 3950 3950 3950 27
33 20250313 182800 22924976 3950 3950 3950 3950 0
34 20250313 182700 22924976 3950 3950 3950 3950 0
35 20250313 182600 22924976 3950 3950 3950 3950 0
36 20250313 182500 22924976 3950 3950 3950 3950 0
37 20250313 182400 22924976 3950 3950 3950 3950 0
38 20250313 182300 22924976 3950 3950 3950 3950 0
39 20250313 182200 22924976 3950 3950 3950 3950 0
40 20250313 182100 22924976 3950 3950 3950 3950 0
41 20250313 182000 22924976 3950 3950 3950 3950 0
42 20250313 181900 22924976 3950 3950 3950 3950 0
43 20250313 181800 22924976 3950 3950 3950 3950 0
44 20250313 181700 22924976 3950 3950 3950 3950 0
45 20250313 181600 22924976 3950 3950 3950 3950 0
46 20250313 181500 22924976 3950 3950 3950 3950 0
47 20250313 181400 22924976 3950 3950 3950 3950 0
48 20250313 181300 22924976 3950 3950 3950 3950 0
49 20250313 181200 22924976 3950 3950 3950 3950 0
50 20250313 181100 22924976 3950 3950 3950 3950 0
51 20250313 181000 22924976 3950 3950 3950 3950 0
52 20250313 180900 22924976 3950 3950 3950 3950 0
53 20250313 180800 22924976 3950 3950 3950 3950 0
54 20250313 180700 22924976 3950 3950 3950 3950 0
55 20250313 180600 22924976 3950 3950 3950 3950 0
56 20250313 180500 22924976 3950 3950 3950 3950 0
57 20250313 180400 22924976 3950 3950 3950 3950 0
58 20250313 180300 22924976 3950 3950 3950 3950 0
59 20250313 180200 22924976 3950 3950 3950 3950 0
60 20250313 180100 22924976 3950 3950 3950 3950 0
61 20250313 180000 22924976 3950 3950 3950 3950 0
62 20250313 175900 22924976 3950 3950 3950 3950 27
63 20250313 175800 22924976 3950 3950 3950 3950 0
64 20250313 175700 22924976 3950 3950 3950 3950 0
65 20250313 175600 22924976 3950 3950 3950 3950 0
66 20250313 175500 22924976 3950 3950 3950 3950 0
67 20250313 175400 22924976 3950 3950 3950 3950 0
68 20250313 175300 22924976 3950 3950 3950 3950 0
69 20250313 175200 22924976 3950 3950 3950 3950 0
70 20250313 175100 22924976 3950 3950 3950 3950 0
71 20250313 175000 22924976 3950 3950 3950 3950 0
72 20250313 174900 22924976 3950 3950 3950 3950 0
73 20250313 174800 22924976 3950 3950 3950 3950 0
74 20250313 174700 22924976 3950 3950 3950 3950 0
75 20250313 174600 22924976 3950 3950 3950 3950 0
76 20250313 174500 22924976 3950 3950 3950 3950 0
77 20250313 174400 22924976 3950 3950 3950 3950 0
78 20250313 174300 22924976 3950 3950 3950 3950 0
79 20250313 174200 22924976 3950 3950 3950 3950 0
80 20250313 174100 22924976 3950 3950 3950 3950 0
81 20250313 174000 22924976 3950 3950 3950 3950 0
82 20250313 173900 22924976 3950 3950 3950 3950 0
83 20250313 173800 22924976 3950 3950 3950 3950 0
84 20250313 173700 22924976 3950 3950 3950 3950 0
85 20250313 173600 22924976 3950 3950 3950 3950 0
86 20250313 173500 22924976 3950 3950 3950 3950 0
87 20250313 173400 22924976 3950 3950 3950 3950 0
88 20250313 173300 22924976 3950 3950 3950 3950 0
89 20250313 173200 22924976 3950 3950 3950 3950 0
90 20250313 173100 22924976 3950 3950 3950 3950 0
91 20250313 173000 22924976 3950 3950 3950 3950 0
92 20250313 172900 22924976 3950 3950 3950 3950 27
93 20250313 172800 22924976 3950 3950 3950 3950 0
94 20250313 172700 22924976 3950 3950 3950 3950 0
95 20250313 172600 22924976 3950 3950 3950 3950 0
96 20250313 172500 22924976 3950 3950 3950 3950 0
97 20250313 172400 22924976 3950 3950 3950 3950 0
98 20250313 172300 22924976 3950 3950 3950 3950 0
99 20250313 172200 22924976 3950 3950 3950 3950 0
100 20250313 172100 22924976 3950 3950 3950 3950 0
101 20250313 172000 22924976 3950 3950 3950 3950 0
102 20250313 171900 22924976 3950 3950 3950 3950 0
103 20250313 171800 22924976 3950 3950 3950 3950 0
104 20250313 171700 22924976 3950 3950 3950 3950 0
105 20250313 171600 22924976 3950 3950 3950 3950 0
106 20250313 171500 22924976 3950 3950 3950 3950 0
107 20250313 171400 22924976 3950 3950 3950 3950 0
108 20250313 171300 22924976 3950 3950 3950 3950 0
109 20250313 171200 22924976 3950 3950 3950 3950 0
110 20250313 171100 22924976 3950 3950 3950 3950 0
111 20250313 171000 22924976 3950 3950 3950 3950 0
112 20250313 170900 22924976 3950 3950 3950 3950 0
113 20250313 170800 22924976 3950 3950 3950 3950 0
114 20250313 170700 22924976 3950 3950 3950 3950 0
115 20250313 170600 22924976 3950 3950 3950 3950 0
116 20250313 170500 22924976 3950 3950 3950 3950 0
117 20250313 170400 22924976 3950 3950 3950 3950 0
118 20250313 170300 22924976 3950 3950 3950 3950 0
119 20250313 170200 22924976 3950 3950 3950 3950 0
120 20250313 170100 22924976 3950 3950 3950 3950 0
121 20250313 170000 22924976 3950 3950 3950 3950 0
122 20250313 165900 22924976 3950 3950 3950 3950 27
123 20250313 165800 22924976 3950 3950 3950 3950 0
124 20250313 165700 22924976 3950 3950 3950 3950 0
125 20250313 165600 22924976 3950 3950 3950 3950 0
126 20250313 165500 22924976 3950 3950 3950 3950 0
127 20250313 165400 22924976 3950 3950 3950 3950 0
128 20250313 165300 22924976 3950 3950 3950 3950 0
129 20250313 165200 22924976 3950 3950 3950 3950 0
130 20250313 165100 22924976 3950 3950 3950 3950 0
131 20250313 165000 22924976 3950 3950 3950 3950 0
132 20250313 164900 22924976 3950 3950 3950 3950 0
133 20250313 164800 22924976 3950 3950 3950 3950 0
134 20250313 164700 22924976 3950 3950 3950 3950 0
135 20250313 164600 22924976 3950 3950 3950 3950 0
136 20250313 164500 22924976 3950 3950 3950 3950 0
137 20250313 164400 22924976 3950 3950 3950 3950 0
138 20250313 164300 22924976 3950 3950 3950 3950 0
139 20250313 164200 22924976 3950 3950 3950 3950 0
140 20250313 164100 22924976 3950 3950 3950 3950 0
141 20250313 164000 22924976 3950 3950 3950 3950 0
142 20250313 163900 22924976 3950 3950 3950 3950 0
143 20250313 163800 22924976 3950 3950 3950 3950 0
144 20250313 163700 22924976 3950 3950 3950 3950 0
145 20250313 163600 22924976 3950 3950 3950 3950 0
146 20250313 163500 22924976 3950 3950 3950 3950 0
147 20250313 163400 22924976 3950 3950 3950 3950 0
148 20250313 163300 22924976 3950 3950 3950 3950 0
149 20250313 163200 22924976 3950 3950 3950 3950 0
150 20250313 163100 22924976 3950 3950 3950 3950 0
151 20250313 163000 22924976 3950 3950 3950 3950 0
152 20250313 162900 22924976 3950 3950 3950 3950 27
153 20250313 162800 22924976 3950 3950 3950 3950 0
154 20250313 162700 22924976 3950 3950 3950 3950 0
155 20250313 162600 22924976 3950 3950 3950 3950 0
156 20250313 162500 22924976 3950 3950 3950 3950 0
157 20250313 162400 22924976 3950 3950 3950 3950 0
158 20250313 162300 22924976 3950 3950 3950 3950 0
159 20250313 162200 22924976 3950 3950 3950 3950 0
160 20250313 162100 22924976 3950 3950 3950 3950 0
161 20250313 162000 22924976 3950 3950 3950 3950 0
162 20250313 161900 22924976 3950 3950 3950 3950 0
163 20250313 161800 22924976 3950 3950 3950 3950 0
164 20250313 161700 22924976 3950 3950 3950 3950 0
165 20250313 161600 22924976 3950 3950 3950 3950 0
166 20250313 161500 22924976 3950 3950 3950 3950 0
167 20250313 161400 22924976 3950 3950 3950 3950 0
168 20250313 161300 22924976 3950 3950 3950 3950 0
169 20250313 161200 22924976 3950 3950 3950 3950 0
170 20250313 161100 22924976 3950 3950 3950 3950 0
171 20250313 161000 22924976 3950 3950 3950 3950 0
172 20250313 160900 22924976 3950 3950 3950 3950 0
173 20250313 160800 22924976 3950 3950 3950 3950 0
174 20250313 160700 22924976 3950 3950 3950 3950 0
175 20250313 160600 22924976 3950 3950 3950 3950 0
176 20250313 160500 22924976 3950 3950 3950 3950 0
177 20250313 160400 22924976 3950 3950 3950 3950 0
178 20250313 160300 22924976 3950 3950 3950 3950 0
179 20250313 160200 22924976 3950 3950 3950 3950 0
180 20250313 160100 22924976 3950 3950 3950 3950 0
181 20250313 160000 22924976 3950 3950 3950 3950 0
182 20250313 155900 22924976 3950 3950 3950 3950 27
183 20250313 155800 22924976 3950 3950 3950 3950 0
184 20250313 155700 22924976 3950 3950 3950 3950 0
185 20250313 155600 22924976 3950 3950 3950 3950 0
186 20250313 155500 22924976 3950 3950 3950 3950 0
187 20250313 155400 22924976 3950 3950 3950 3950 0
188 20250313 155300 22924976 3950 3950 3950 3950 0
189 20250313 155200 22924976 3950 3950 3950 3950 0
190 20250313 155100 22924976 3950 3950 3950 3950 0
191 20250313 155000 22924976 3950 3950 3950 3950 0
192 20250313 154900 22924976 3950 3950 3950 3950 0
193 20250313 154800 22924976 3950 3950 3950 3950 0
194 20250313 154700 22924976 3950 3950 3950 3950 0
195 20250313 154600 22924976 3950 3950 3950 3950 0
196 20250313 154500 22924976 3950 3950 3950 3950 0
197 20250313 154400 22924976 3950 3950 3950 3950 0
198 20250313 154300 22924976 3950 3950 3950 3950 0
199 20250313 154200 22924976 3950 3950 3950 3950 0
200 20250313 154100 22924976 3950 3950 3950 3950 0
201 20250313 154000 22924976 3950 3950 3950 3950 0
202 20250313 153900 22924976 3950 3950 3950 3950 0
203 20250313 153800 22924976 3950 3950 3950 3950 0
204 20250313 153700 22924976 3950 3950 3950 3950 0
205 20250313 153600 22924976 3950 3950 3950 3950 0
206 20250313 153500 22924976 3950 3950 3950 3950 0
207 20250313 153400 22924976 3950 3950 3950 3950 0
208 20250313 153300 22924976 3950 3950 3950 3950 0
209 20250313 153200 22924976 3950 3950 3950 3950 0
210 20250313 153100 22924976 3950 3950 3950 3950 0
211 20250313 153000 22924976 3950 3950 3950 3950 27
212 20250313 152900 22818326 3950 3950 3950 3950 0
213 20250313 152800 22818326 3950 3950 3950 3950 0
214 20250313 152700 22818326 3950 3950 3950 3950 0
215 20250313 152600 22818326 3950 3950 3950 3950 0
216 20250313 152500 22818326 3950 3950 3950 3950 0
217 20250313 152400 22818326 3950 3950 3950 3950 0
218 20250313 152300 22818326 3950 3950 3950 3950 0
219 20250313 152200 22818326 3950 3950 3950 3950 0
220 20250313 152100 22818326 3950 3950 3950 3950 0
221 20250313 152000 22818326 3950 3950 3950 3950 0
222 20250313 151900 22818326 3950 3950 3950 3950 1
223 20250313 151800 22814376 3950 3950 3950 3950 0
224 20250313 151700 22814376 3950 3950 3950 3950 3
225 20250313 151600 22802526 3950 3950 3950 3950 0
226 20250313 151500 22802526 3950 3950 3950 3950 2
227 20250313 151400 22794626 3950 3950 3950 3950 127
228 20250313 151300 22292976 3945 3945 3945 3945 54
229 20250313 151200 22079946 3950 3950 3950 3945 52
230 20250313 151100 21874748 3947 3947 3947 3947 100
231 20250313 151000 21480048 3950 3950 3950 3950 1
232 20250313 150900 21476098 3950 3950 3950 3950 0
233 20250313 150800 21476098 3950 3950 3950 3950 0
234 20250313 150700 21476098 3950 3950 3950 3950 0
235 20250313 150600 21476098 3950 3950 3950 3950 0
236 20250313 150500 21476098 3950 3947 3950 3947 19
237 20250313 150400 21401099 3950 3950 3950 3950 10
238 20250313 150300 21361599 3950 3950 3950 3950 0
239 20250313 150200 21361599 3950 3950 3950 3950 0
240 20250313 150100 21361599 3950 3950 3950 3950 348
241 20250313 150000 19986999 3950 3950 3950 3950 0
242 20250313 145900 19986999 3950 3950 3950 3950 1
243 20250313 145800 19983049 3947 3947 3947 3947 0
244 20250313 145700 19983049 3947 3947 3947 3947 0
245 20250313 145600 19983049 3947 3947 3947 3947 0
246 20250313 145500 19983049 3947 3947 3947 3947 0
247 20250313 145400 19983049 3947 3947 3947 3947 0
248 20250313 145300 19983049 3947 3950 3950 3947 25
249 20250313 145200 19884359 3950 3950 3950 3950 0
250 20250313 145100 19884359 3950 3950 3950 3950 0
251 20250313 145000 19884359 3950 3950 3950 3950 0
252 20250313 144900 19884359 3950 3950 3950 3950 0
253 20250313 144800 19884359 3950 3950 3950 3950 0
254 20250313 144700 19884359 3950 3950 3950 3950 0
255 20250313 144600 19884359 3950 3950 3950 3950 0
256 20250313 144500 19884359 3950 3950 3950 3950 5
257 20250313 144400 19864609 3950 3950 3950 3950 0
258 20250313 144300 19864609 3950 3950 3950 3950 0
259 20250313 144200 19864609 3950 3950 3950 3950 0
260 20250313 144100 19864609 3950 3950 3950 3950 0
261 20250313 144000 19864609 3950 3950 3950 3950 0
262 20250313 143900 19864609 3950 3950 3950 3950 0
263 20250313 143800 19864609 3950 3950 3950 3950 0
264 20250313 143700 19864609 3950 3950 3950 3950 0
265 20250313 143600 19864609 3950 3950 3950 3950 0
266 20250313 143500 19864609 3950 3950 3950 3950 0
267 20250313 143400 19864609 3950 3950 3950 3950 0
268 20250313 143300 19864609 3950 3950 3950 3950 0
269 20250313 143200 19864609 3950 3950 3950 3950 0
270 20250313 143100 19864609 3950 3950 3950 3950 50
271 20250313 143000 19667109 3950 3950 3950 3950 0
272 20250313 142900 19667109 3950 3950 3950 3950 0
273 20250313 142800 19667109 3950 3950 3950 3950 0
274 20250313 142700 19667109 3950 3950 3950 3950 0
275 20250313 142600 19667109 3950 3950 3950 3950 10
276 20250313 142500 19627609 3950 3950 3950 3950 0
277 20250313 142400 19627609 3950 3950 3950 3950 10
278 20250313 142300 19588109 3950 3947 3950 3947 11
279 20250313 142200 19544689 3947 3947 3947 3947 0
280 20250313 142100 19544689 3947 3947 3947 3947 0
281 20250313 142000 19544689 3947 3947 3947 3947 10
282 20250313 141900 19505219 3950 3950 3950 3950 0
283 20250313 141800 19505219 3950 3950 3950 3950 0
284 20250313 141700 19505219 3950 3950 3950 3950 0
285 20250313 141600 19505219 3950 3950 3950 3950 25
286 20250313 141500 19406469 3950 3950 3950 3950 0
287 20250313 141400 19406469 3950 3950 3950 3950 0
288 20250313 141300 19406469 3950 3950 3950 3950 0
289 20250313 141200 19406469 3950 3950 3950 3950 0
290 20250313 141100 19406469 3950 3950 3950 3950 0
291 20250313 141000 19406469 3950 3950 3950 3950 0
292 20250313 140900 19406469 3950 3950 3950 3950 0
293 20250313 140800 19406469 3950 3950 3950 3950 1
294 20250313 140700 19402519 3950 3950 3950 3950 0
295 20250313 140600 19402519 3950 3950 3950 3950 0
296 20250313 140500 19402519 3950 3950 3950 3950 0
297 20250313 140400 19402519 3950 3950 3950 3950 0
298 20250313 140300 19402519 3950 3950 3950 3950 2
299 20250313 140200 19394619 3950 3950 3950 3950 10
300 20250313 140100 19355119 3950 3950 3950 3950 0
301 20250313 140000 19355119 3950 3950 3950 3950 0
302 20250313 135900 19355119 3950 3950 3950 3950 0
303 20250313 135800 19355119 3950 3950 3950 3950 0
304 20250313 135700 19355119 3950 3950 3950 3950 0
305 20250313 135600 19355119 3950 3950 3950 3950 0
306 20250313 135500 19355119 3950 3950 3950 3950 0
307 20250313 135400 19355119 3950 3950 3950 3950 0
308 20250313 135300 19355119 3950 3950 3950 3950 0
309 20250313 135200 19355119 3950 3950 3950 3950 0
310 20250313 135100 19355119 3950 3950 3950 3950 0
311 20250313 135000 19355119 3950 3950 3950 3950 0
312 20250313 134900 19355119 3950 3950 3950 3950 20
313 20250313 134800 19276119 3947 3947 3947 3947 0
314 20250313 134700 19276119 3947 3947 3947 3947 0
315 20250313 134600 19276119 3947 3947 3947 3947 0
316 20250313 134500 19276119 3947 3947 3947 3947 0
317 20250313 134400 19276119 3947 3947 3947 3947 0
318 20250313 134300 19276119 3947 3947 3947 3947 1
319 20250313 134200 19272172 3947 3947 3947 3947 5
320 20250313 134100 19252437 3947 3947 3947 3947 6
321 20250313 134000 19228755 3950 3950 3950 3950 1
322 20250313 133900 19224805 3950 3950 3950 3950 1
323 20250313 133800 19220855 3945 3945 3945 3945 0
324 20250313 133700 19220855 3945 3945 3945 3945 0
325 20250313 133600 19220855 3945 3945 3945 3945 0
326 20250313 133500 19220855 3945 3945 3945 3945 0
327 20250313 133400 19220855 3945 3945 3945 3945 0
328 20250313 133300 19220855 3945 3945 3945 3945 0
329 20250313 133200 19220855 3945 3945 3945 3945 6
330 20250313 133100 19197185 3945 3945 3945 3945 0
331 20250313 133000 19197185 3945 3945 3945 3945 1
332 20250313 132900 19193240 3940 3940 3940 3940 4
333 20250313 132800 19177480 3945 3940 3945 3940 76
334 20250313 132700 18878035 3940 3940 3940 3940 7
335 20250313 132600 18850455 3950 3950 3950 3950 0
336 20250313 132500 18850455 3950 3950 3950 3950 0
337 20250313 132400 18850455 3950 3950 3950 3950 0
338 20250313 132300 18850455 3950 3950 3950 3950 0
339 20250313 132200 18850455 3950 3950 3950 3950 0
340 20250313 132100 18850455 3950 3950 3950 3950 0
341 20250313 132000 18850455 3950 3950 3950 3950 0
342 20250313 131900 18850455 3950 3950 3950 3950 20
343 20250313 131800 18771455 3950 3950 3950 3950 0
344 20250313 131700 18771455 3950 3950 3950 3950 0
345 20250313 131600 18771455 3950 3940 3950 3940 402
346 20250313 131500 17183990 3945 3945 3945 3945 2
347 20250313 131400 17176100 3945 3945 3945 3945 0
348 20250313 131300 17176100 3945 3945 3945 3945 0
349 20250313 131200 17176100 3945 3945 3945 3945 0
350 20250313 131100 17176100 3945 3945 3945 3945 0
351 20250313 131000 17176100 3945 3945 3945 3945 0
352 20250313 130900 17176100 3945 3945 3945 3945 0
353 20250313 130800 17176100 3945 3945 3945 3945 0
354 20250313 130700 17176100 3945 3940 3945 3940 5
355 20250313 130600 17156395 3945 3945 3945 3945 0
356 20250313 130500 17156395 3945 3945 3945 3945 0
357 20250313 130400 17156395 3945 3945 3945 3945 3
358 20250313 130300 17144560 3945 3945 3945 3945 4
359 20250313 130200 17128780 3945 3945 3945 3945 0
360 20250313 130100 17128780 3945 3945 3945 3945 5
361 20250313 130000 17109055 3945 3945 3945 3945 50
362 20250313 125900 16911805 3945 3945 3945 3945 0
363 20250313 125800 16911805 3945 3945 3945 3945 10
364 20250313 125700 16872355 3945 3945 3945 3945 0
365 20250313 125600 16872355 3945 3945 3945 3945 0
366 20250313 125500 16872355 3945 3945 3945 3945 0
367 20250313 125400 16872355 3945 3945 3945 3945 0
368 20250313 125300 16872355 3945 3945 3945 3945 0
369 20250313 125200 16872355 3945 3945 3945 3945 0
370 20250313 125100 16872355 3945 3945 3945 3945 0
371 20250313 125000 16872355 3945 3945 3945 3945 0
372 20250313 124900 16872355 3945 3945 3945 3945 0
373 20250313 124800 16872355 3945 3945 3945 3945 1
374 20250313 124700 16868410 3940 3940 3940 3940 10
375 20250313 124600 16829010 3945 3945 3945 3945 0
376 20250313 124500 16829010 3945 3945 3945 3945 1
377 20250313 124400 16825065 3945 3945 3945 3945 0
378 20250313 124300 16825065 3945 3945 3945 3945 0
379 20250313 124200 16825065 3945 3945 3945 3945 0
380 20250313 124100 16825065 3945 3945 3945 3945 0
381 20250313 124000 16825065 3945 3945 3945 3945 0
382 20250313 123900 16825065 3945 3940 3945 3940 13
383 20250313 123800 16773840 3940 3945 3945 3940 362
384 20250313 123700 15345755 3950 3950 3950 3950 0
385 20250313 123600 15345755 3950 3950 3950 3950 0
386 20250313 123500 15345755 3950 3950 3950 3950 0
387 20250313 123400 15345755 3950 3950 3950 3950 0
388 20250313 123300 15345755 3950 3950 3950 3950 0
389 20250313 123200 15345755 3950 3950 3950 3950 0
390 20250313 123100 15345755 3950 3950 3950 3950 0
391 20250313 123000 15345755 3950 3950 3950 3950 0
392 20250313 122900 15345755 3950 3950 3950 3950 0
393 20250313 122800 15345755 3950 3950 3950 3950 0
394 20250313 122700 15345755 3950 3950 3950 3950 0
395 20250313 122600 15345755 3950 3950 3950 3950 0
396 20250313 122500 15345755 3950 3950 3950 3950 0
397 20250313 122400 15345755 3950 3950 3950 3950 0
398 20250313 122300 15345755 3950 3950 3950 3950 0
399 20250313 122200 15345755 3950 3950 3950 3950 0
400 20250313 122100 15345755 3950 3950 3950 3950 1
401 20250313 122000 15341805 3950 3950 3950 3950 0
402 20250313 121900 15341805 3950 3950 3950 3950 0
403 20250313 121800 15341805 3950 3950 3950 3950 10
404 20250313 121700 15302305 3950 3950 3950 3950 2
405 20250313 121600 15294405 3945 3945 3945 3945 0
406 20250313 121500 15294405 3945 3945 3945 3945 0
407 20250313 121400 15294405 3945 3945 3945 3945 0
408 20250313 121300 15294405 3945 3945 3945 3945 261
409 20250313 121200 14264760 3945 3945 3945 3945 0
410 20250313 121100 14264760 3945 3945 3945 3945 0
411 20250313 121000 14264760 3945 3945 3945 3945 0
412 20250313 120900 14264760 3945 3945 3945 3945 0
413 20250313 120800 14264760 3945 3945 3945 3945 0
414 20250313 120700 14264760 3945 3945 3945 3945 0
415 20250313 120600 14264760 3945 3945 3945 3945 20
416 20250313 120500 14185860 3945 3945 3945 3945 0
417 20250313 120400 14185860 3945 3945 3945 3945 0
418 20250313 120300 14185860 3945 3945 3945 3945 0
419 20250313 120200 14185860 3945 3945 3945 3945 1
420 20250313 120100 14181915 3945 3945 3945 3945 25
421 20250313 120000 14083290 3940 3940 3940 3940 0
422 20250313 115900 14083290 3940 3940 3940 3940 0
423 20250313 115800 14083290 3940 3940 3940 3940 140
424 20250313 115700 13531690 3945 3945 3945 3945 0
425 20250313 115600 13531690 3945 3945 3945 3945 3
426 20250313 115500 13519855 3945 3945 3945 3945 0
427 20250313 115400 13519855 3945 3945 3945 3945 0
428 20250313 115300 13519855 3945 3945 3945 3945 0
429 20250313 115200 13519855 3945 3945 3945 3945 4
430 20250313 115100 13504075 3945 3945 3945 3945 25
431 20250313 115000 13405450 3940 3940 3940 3940 0
432 20250313 114900 13405450 3940 3940 3940 3940 0
433 20250313 114800 13405450 3940 3940 3940 3940 0
434 20250313 114700 13405450 3940 3940 3940 3940 24
435 20250313 114600 13310890 3945 3945 3945 3945 0
436 20250313 114500 13310890 3945 3945 3945 3945 0
437 20250313 114400 13310890 3945 3945 3945 3945 0
438 20250313 114300 13310890 3945 3945 3945 3945 0
439 20250313 114200 13310890 3945 3945 3945 3945 0
440 20250313 114100 13310890 3945 3945 3945 3945 0
441 20250313 114000 13310890 3945 3945 3945 3945 2
442 20250313 113900 13303000 3945 3945 3945 3945 0
443 20250313 113800 13303000 3945 3945 3945 3945 0
444 20250313 113700 13303000 3945 3945 3945 3945 1
445 20250313 113600 13299055 3945 3945 3945 3945 3
446 20250313 113500 13287220 3940 3940 3940 3940 24
447 20250313 113400 13192660 3940 3940 3940 3940 0
448 20250313 113300 13192660 3940 3940 3940 3940 2
449 20250313 113200 13184780 3935 3935 3935 3935 10
450 20250313 113100 13145430 3940 3940 3940 3940 0
451 20250313 113000 13145430 3940 3940 3940 3940 93
452 20250313 112900 12779010 3940 3940 3940 3940 1
453 20250313 112800 12775070 3940 3940 3940 3940 0
454 20250313 112700 12775070 3940 3940 3940 3940 0
455 20250313 112600 12775070 3940 3940 3940 3940 0
456 20250313 112500 12775070 3940 3940 3940 3940 50
457 20250313 112400 12578070 3940 3940 3940 3940 1
458 20250313 112300 12574130 3940 3940 3940 3940 0
459 20250313 112200 12574130 3940 3940 3940 3940 0
460 20250313 112100 12574130 3940 3940 3940 3940 0
461 20250313 112000 12574130 3940 3940 3940 3940 5
462 20250313 111900 12554430 3940 3940 3940 3940 0
463 20250313 111800 12554430 3940 3940 3940 3940 0
464 20250313 111700 12554430 3940 3940 3940 3940 1
465 20250313 111600 12550490 3935 3935 3940 3935 50
466 20250313 111500 12353720 3940 3940 3940 3940 0
467 20250313 111400 12353720 3940 3940 3940 3940 0
468 20250313 111300 12353720 3940 3940 3940 3940 38
469 20250313 111200 12204000 3940 3940 3940 3940 0
470 20250313 111100 12204000 3940 3940 3940 3940 0
471 20250313 111000 12204000 3940 3940 3940 3940 0
472 20250313 110900 12204000 3940 3940 3940 3940 2
473 20250313 110800 12196120 3940 3940 3940 3940 0
474 20250313 110700 12196120 3940 3940 3940 3940 0
475 20250313 110600 12196120 3940 3940 3940 3940 13
476 20250313 110500 12144900 3940 3940 3940 3940 0
477 20250313 110400 12144900 3940 3940 3940 3940 0
478 20250313 110300 12144900 3940 3940 3940 3940 0
479 20250313 110200 12144900 3940 3940 3940 3940 0
480 20250313 110100 12144900 3940 3940 3940 3940 2
481 20250313 110000 12137020 3940 3940 3940 3940 0
482 20250313 105900 12137020 3940 3940 3940 3940 0
483 20250313 105800 12137020 3940 3940 3940 3940 0
484 20250313 105700 12137020 3940 3940 3940 3940 0
485 20250313 105600 12137020 3940 3940 3940 3940 1
486 20250313 105500 12133080 3940 3940 3940 3940 1
487 20250313 105400 12129140 3940 3940 3940 3940 0
488 20250313 105300 12129140 3940 3940 3940 3940 1
489 20250313 105200 12125200 3935 3935 3935 3935 11
490 20250313 105100 12081915 3950 3950 3950 3950 0
491 20250313 105000 12081915 3950 3950 3950 3950 0
492 20250313 104900 12081915 3950 3950 3950 3950 0
493 20250313 104800 12081915 3950 3940 3950 3940 111
494 20250313 104700 11644560 3950 3945 3950 3945 2
495 20250313 104600 11636665 3945 3945 3945 3945 122
496 20250313 104500 11155375 3950 3950 3950 3950 0
497 20250313 104400 11155375 3950 3950 3950 3950 0
498 20250313 104300 11155375 3950 3950 3950 3950 0
499 20250313 104200 11155375 3950 3950 3950 3950 1
500 20250313 104100 11151425 3950 3950 3950 3950 4
501 20250313 104000 11135625 3950 3950 3950 3950 0
502 20250313 103900 11135625 3950 3950 3950 3950 1
503 20250313 103800 11131675 3950 3950 3950 3950 0
504 20250313 103700 11131675 3950 3950 3950 3950 0
505 20250313 103600 11131675 3950 3950 3950 3950 0
506 20250313 103500 11131675 3950 3950 3950 3950 0
507 20250313 103400 11131675 3950 3950 3950 3950 0
508 20250313 103300 11131675 3950 3950 3950 3950 0
509 20250313 103200 11131675 3950 3950 3950 3950 0
510 20250313 103100 11131675 3950 3950 3950 3950 5
511 20250313 103000 11111925 3945 3950 3950 3945 65
512 20250313 102900 10855495 3950 3950 3950 3950 3
513 20250313 102800 10843645 3950 3950 3950 3950 0
514 20250313 102700 10843645 3950 3950 3950 3950 5
515 20250313 102600 10823895 3950 3950 3950 3950 1
516 20250313 102500 10819945 3950 3950 3950 3950 0
517 20250313 102400 10819945 3950 3950 3950 3950 0
518 20250313 102300 10819945 3950 3950 3950 3950 0
519 20250313 102200 10819945 3950 3950 3950 3950 0
520 20250313 102100 10819945 3950 3950 3950 3950 1
521 20250313 102000 10815995 3950 3950 3950 3950 6
522 20250313 101900 10792295 3950 3950 3950 3950 143
523 20250313 101800 10227445 3950 3950 3950 3950 59
524 20250313 101700 9994395 3950 3950 3950 3950 0
525 20250313 101600 9994395 3950 3950 3950 3950 21
526 20250313 101500 9911445 3955 3955 3955 3955 0
527 20250313 101400 9911445 3955 3970 3970 3955 1641
528 20250313 101300 3403665 3985 3985 3985 3985 0
529 20250313 101200 3403665 3985 3985 3985 3985 0
530 20250313 101100 3403665 3985 3985 3985 3985 0
531 20250313 101000 3403665 3985 3985 3985 3985 0
532 20250313 100900 3403665 3985 3985 3985 3985 0
533 20250313 100800 3403665 3985 3985 3985 3985 0
534 20250313 100700 3403665 3985 3985 3985 3985 0
535 20250313 100600 3403665 3985 3985 3985 3985 3
536 20250313 100500 3391710 3985 3985 3985 3985 0
537 20250313 100400 3391710 3985 3985 3985 3985 0
538 20250313 100300 3391710 3985 3985 3985 3985 0
539 20250313 100200 3391710 3985 3985 3985 3985 0
540 20250313 100100 3391710 3985 3985 3985 3985 0
541 20250313 100000 3391710 3985 3975 3985 3975 3
542 20250313 095900 3379770 3975 3975 3975 3975 380
543 20250313 095800 1869270 3980 3980 3980 3980 9
544 20250313 095700 1833450 3985 3985 3985 3985 0
545 20250313 095600 1833450 3985 3985 3985 3985 2
546 20250313 095500 1825480 3985 3985 3985 3985 0
547 20250313 095400 1825480 3985 3985 3985 3985 1
548 20250313 095300 1821495 3975 3975 3975 3975 1
549 20250313 095200 1817520 3985 3985 3985 3985 0
550 20250313 095100 1817520 3985 3985 3985 3985 0
551 20250313 095000 1817520 3985 3985 3985 3985 0
552 20250313 094900 1817520 3985 3985 3985 3985 4
553 20250313 094800 1801580 3985 3985 3985 3985 0
554 20250313 094700 1801580 3985 3985 3985 3985 0
555 20250313 094600 1801580 3985 3985 3985 3985 0
556 20250313 094500 1801580 3985 3985 3985 3985 2
557 20250313 094400 1793610 3985 3980 3985 3980 102
558 20250313 094300 1387465 3980 3980 3980 3980 14
559 20250313 094200 1331745 3980 3980 3980 3980 0
560 20250313 094100 1331745 3980 3980 3980 3980 0
561 20250313 094000 1331745 3980 3980 3980 3980 0
562 20250313 093900 1331745 3980 3980 3980 3980 10
563 20250313 093800 1291945 3980 3980 3980 3980 0
564 20250313 093700 1291945 3980 3980 3980 3980 0
565 20250313 093600 1291945 3980 3980 3980 3980 0
566 20250313 093500 1291945 3980 3980 3980 3980 0
567 20250313 093400 1291945 3980 3980 3980 3980 0
568 20250313 093300 1291945 3980 3980 3980 3980 0
569 20250313 093200 1291945 3980 3975 3980 3975 22
570 20250313 093100 1204395 3980 3980 3980 3980 1
571 20250313 093000 1200415 3975 3975 3975 3975 17
572 20250313 092900 1132840 3975 3975 3975 3975 0
573 20250313 092800 1132840 3975 3975 3975 3975 0
574 20250313 092700 1132840 3975 3975 3980 3975 6
575 20250313 092600 1108985 3980 3980 3980 3980 0
576 20250313 092500 1108985 3980 3980 3980 3980 0
577 20250313 092400 1108985 3980 3975 3980 3975 20
578 20250313 092300 1029425 3985 3985 3985 3985 0
579 20250313 092200 1029425 3985 3985 3985 3985 0
580 20250313 092100 1029425 3985 3985 3985 3985 0
581 20250313 092000 1029425 3985 3985 3985 3985 0
582 20250313 091900 1029425 3985 3980 3985 3980 6
583 20250313 091800 1005540 3980 3985 3985 3980 3
584 20250313 091700 993595 4000 4000 4000 4000 0
585 20250313 091600 993595 4000 4000 4000 4000 0
586 20250313 091500 993595 4000 4000 4000 4000 0
587 20250313 091400 993595 4000 4000 4000 4000 0
588 20250313 091300 993595 4000 3985 4000 3985 15
589 20250313 091200 933675 3975 3975 3975 3975 10
590 20250313 091100 893925 4005 4005 4005 4005 0
591 20250313 091000 893925 4005 4000 4005 4000 3
592 20250313 090900 881920 4000 4005 4005 4000 21
593 20250313 090800 797915 4005 4005 4005 4005 0
594 20250313 090700 797915 4005 3975 4005 3965 151
595 20250313 090600 198825 4010 4010 4010 4010 3
596 20250313 090500 186795 4010 4010 4010 4010 0
597 20250313 090400 186795 4010 4010 4010 4010 0
598 20250313 090300 186795 4010 4010 4010 4010 0
599 20250313 090200 186795 4010 3970 4010 3970 4
600 20250313 090100 170815 4010 4010 4010 4010 0
601 20250313 090000 170815 4010 3970 4010 3970 43

1
012700/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,26446135,0,105387847975,0.00
20250310,0,26446135,0,105520078650,0.00
20250307,0,26446135,0,107635769450,0.00
20250306,0,26446135,0,107106846750,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 26446135 0 105387847975 0.00
3 20250310 0 26446135 0 105520078650 0.00
4 20250307 0 26446135 0 107635769450 0.00
5 20250306 0 26446135 0 107106846750 0.00