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

Update 2025-03-07 3459 candle_min

Browse Source
This commit is contained in:
ened
2025-03-07 22:06:01 +09:00
parent f835795ebb
commit 12ac6244f7
3459 changed files with 1841473 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

603
014130/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,190100,14087880,3455,3455,3455,3455,281
20250307,190000,14087880,3455,3455,3455,3455,0
20250307,185900,14087880,3455,3455,3455,3455,0
20250307,185800,14087880,3455,3455,3455,3455,0
20250307,185700,14087880,3455,3455,3455,3455,0
20250307,185600,14087880,3455,3455,3455,3455,0
20250307,185500,14087880,3455,3455,3455,3455,0
20250307,185400,14087880,3455,3455,3455,3455,0
20250307,185300,14087880,3455,3455,3455,3455,0
20250307,185200,14087880,3455,3455,3455,3455,0
20250307,185100,14087880,3455,3455,3455,3455,0
20250307,185000,14087880,3455,3455,3455,3455,0
20250307,184900,14087880,3455,3455,3455,3455,0
20250307,184800,14087880,3455,3455,3455,3455,0
20250307,184700,14087880,3455,3455,3455,3455,0
20250307,184600,14087880,3455,3455,3455,3455,0
20250307,184500,14087880,3455,3455,3455,3455,0
20250307,184400,14087880,3455,3455,3455,3455,0
20250307,184300,14087880,3455,3455,3455,3455,0
20250307,184200,14087880,3455,3455,3455,3455,0
20250307,184100,14087880,3455,3455,3455,3455,0
20250307,184000,14087880,3455,3455,3455,3455,0
20250307,183900,14087880,3455,3455,3455,3455,0
20250307,183800,14087880,3455,3455,3455,3455,0
20250307,183700,14087880,3455,3455,3455,3455,0
20250307,183600,14087880,3455,3455,3455,3455,0
20250307,183500,14087880,3455,3455,3455,3455,0
20250307,183400,14087880,3455,3455,3455,3455,0
20250307,183300,14087880,3455,3455,3455,3455,0
20250307,183200,14087880,3455,3455,3455,3455,0
20250307,183100,14087880,3455,3455,3455,3455,281
20250307,183000,14087880,3455,3455,3455,3455,0
20250307,182900,14087880,3455,3455,3455,3455,0
20250307,182800,14087880,3455,3455,3455,3455,0
20250307,182700,14087880,3455,3455,3455,3455,0
20250307,182600,14087880,3455,3455,3455,3455,0
20250307,182500,14087880,3455,3455,3455,3455,0
20250307,182400,14087880,3455,3455,3455,3455,0
20250307,182300,14087880,3455,3455,3455,3455,0
20250307,182200,14087880,3455,3455,3455,3455,0
20250307,182100,14087880,3455,3455,3455,3455,0
20250307,182000,14087880,3455,3455,3455,3455,0
20250307,181900,14087880,3455,3455,3455,3455,0
20250307,181800,14087880,3455,3455,3455,3455,0
20250307,181700,14087880,3455,3455,3455,3455,0
20250307,181600,14087880,3455,3455,3455,3455,0
20250307,181500,14087880,3455,3455,3455,3455,0
20250307,181400,14087880,3455,3455,3455,3455,0
20250307,181300,14087880,3455,3455,3455,3455,0
20250307,181200,14087880,3455,3455,3455,3455,0
20250307,181100,14087880,3455,3455,3455,3455,0
20250307,181000,14087880,3455,3455,3455,3455,0
20250307,180900,14087880,3455,3455,3455,3455,0
20250307,180800,14087880,3455,3455,3455,3455,0
20250307,180700,14087880,3455,3455,3455,3455,0
20250307,180600,14087880,3455,3455,3455,3455,0
20250307,180500,14087880,3455,3455,3455,3455,0
20250307,180400,14087880,3455,3455,3455,3455,0
20250307,180300,14087880,3455,3455,3455,3455,0
20250307,180200,14087880,3455,3455,3455,3455,0
20250307,180100,14087880,3455,3455,3455,3455,281
20250307,180000,14087880,3455,3455,3455,3455,0
20250307,175900,14087880,3455,3455,3455,3455,0
20250307,175800,14087880,3455,3455,3455,3455,0
20250307,175700,14087880,3455,3455,3455,3455,0
20250307,175600,14087880,3455,3455,3455,3455,0
20250307,175500,14087880,3455,3455,3455,3455,0
20250307,175400,14087880,3455,3455,3455,3455,0
20250307,175300,14087880,3455,3455,3455,3455,0
20250307,175200,14087880,3455,3455,3455,3455,0
20250307,175100,14087880,3455,3455,3455,3455,0
20250307,175000,14087880,3455,3455,3455,3455,0
20250307,174900,14087880,3455,3455,3455,3455,0
20250307,174800,14087880,3455,3455,3455,3455,0
20250307,174700,14087880,3455,3455,3455,3455,0
20250307,174600,14087880,3455,3455,3455,3455,0
20250307,174500,14087880,3455,3455,3455,3455,0
20250307,174400,14087880,3455,3455,3455,3455,0
20250307,174300,14087880,3455,3455,3455,3455,0
20250307,174200,14087880,3455,3455,3455,3455,0
20250307,174100,14087880,3455,3455,3455,3455,0
20250307,174000,14087880,3455,3455,3455,3455,0
20250307,173900,14087880,3455,3455,3455,3455,0
20250307,173800,14087880,3455,3455,3455,3455,0
20250307,173700,14087880,3455,3455,3455,3455,0
20250307,173600,14087880,3455,3455,3455,3455,0
20250307,173500,14087880,3455,3455,3455,3455,0
20250307,173400,14087880,3455,3455,3455,3455,0
20250307,173300,14087880,3455,3455,3455,3455,0
20250307,173200,14087880,3455,3455,3455,3455,0
20250307,173100,14087880,3455,3455,3455,3455,281
20250307,173000,14087880,3455,3455,3455,3455,0
20250307,172900,14087880,3455,3455,3455,3455,0
20250307,172800,14087880,3455,3455,3455,3455,0
20250307,172700,14087880,3455,3455,3455,3455,0
20250307,172600,14087880,3455,3455,3455,3455,0
20250307,172500,14087880,3455,3455,3455,3455,0
20250307,172400,14087880,3455,3455,3455,3455,0
20250307,172300,14087880,3455,3455,3455,3455,0
20250307,172200,14087880,3455,3455,3455,3455,0
20250307,172100,14087880,3455,3455,3455,3455,0
20250307,172000,14087880,3455,3455,3455,3455,0
20250307,171900,14087880,3455,3455,3455,3455,0
20250307,171800,14087880,3455,3455,3455,3455,0
20250307,171700,14087880,3455,3455,3455,3455,0
20250307,171600,14087880,3455,3455,3455,3455,0
20250307,171500,14087880,3455,3455,3455,3455,0
20250307,171400,14087880,3455,3455,3455,3455,0
20250307,171300,14087880,3455,3455,3455,3455,0
20250307,171200,14087880,3455,3455,3455,3455,0
20250307,171100,14087880,3455,3455,3455,3455,0
20250307,171000,14087880,3455,3455,3455,3455,0
20250307,170900,14087880,3455,3455,3455,3455,0
20250307,170800,14087880,3455,3455,3455,3455,0
20250307,170700,14087880,3455,3455,3455,3455,0
20250307,170600,14087880,3455,3455,3455,3455,0
20250307,170500,14087880,3455,3455,3455,3455,0
20250307,170400,14087880,3455,3455,3455,3455,0
20250307,170300,14087880,3455,3455,3455,3455,0
20250307,170200,14087880,3455,3455,3455,3455,0
20250307,170100,14087880,3455,3455,3455,3455,281
20250307,170000,14087880,3455,3455,3455,3455,0
20250307,165900,14087880,3455,3455,3455,3455,0
20250307,165800,14087880,3455,3455,3455,3455,0
20250307,165700,14087880,3455,3455,3455,3455,0
20250307,165600,14087880,3455,3455,3455,3455,0
20250307,165500,14087880,3455,3455,3455,3455,0
20250307,165400,14087880,3455,3455,3455,3455,0
20250307,165300,14087880,3455,3455,3455,3455,0
20250307,165200,14087880,3455,3455,3455,3455,0
20250307,165100,14087880,3455,3455,3455,3455,0
20250307,165000,14087880,3455,3455,3455,3455,0
20250307,164900,14087880,3455,3455,3455,3455,0
20250307,164800,14087880,3455,3455,3455,3455,0
20250307,164700,14087880,3455,3455,3455,3455,0
20250307,164600,14087880,3455,3455,3455,3455,0
20250307,164500,14087880,3455,3455,3455,3455,0
20250307,164400,14087880,3455,3455,3455,3455,0
20250307,164300,14087880,3455,3455,3455,3455,0
20250307,164200,14087880,3455,3455,3455,3455,0
20250307,164100,14087880,3455,3455,3455,3455,0
20250307,164000,14087880,3455,3455,3455,3455,0
20250307,163900,14087880,3455,3455,3455,3455,0
20250307,163800,14087880,3455,3455,3455,3455,0
20250307,163700,14087880,3455,3455,3455,3455,0
20250307,163600,14087880,3455,3455,3455,3455,0
20250307,163500,14087880,3455,3455,3455,3455,0
20250307,163400,14087880,3455,3455,3455,3455,0
20250307,163300,14087880,3455,3455,3455,3455,0
20250307,163200,14087880,3455,3455,3455,3455,0
20250307,163100,14087880,3455,3455,3455,3455,281
20250307,163000,14087880,3455,3455,3455,3455,0
20250307,162900,14087880,3455,3455,3455,3455,0
20250307,162800,14087880,3455,3455,3455,3455,0
20250307,162700,14087880,3455,3455,3455,3455,0
20250307,162600,14087880,3455,3455,3455,3455,0
20250307,162500,14087880,3455,3455,3455,3455,0
20250307,162400,14087880,3455,3455,3455,3455,0
20250307,162300,14087880,3455,3455,3455,3455,0
20250307,162200,14087880,3455,3455,3455,3455,0
20250307,162100,14087880,3455,3455,3455,3455,0
20250307,162000,14087880,3455,3455,3455,3455,0
20250307,161900,14087880,3455,3455,3455,3455,0
20250307,161800,14087880,3455,3455,3455,3455,0
20250307,161700,14087880,3455,3455,3455,3455,0
20250307,161600,14087880,3455,3455,3455,3455,0
20250307,161500,14087880,3455,3455,3455,3455,0
20250307,161400,14087880,3455,3455,3455,3455,0
20250307,161300,14087880,3455,3455,3455,3455,0
20250307,161200,14087880,3455,3455,3455,3455,0
20250307,161100,14087880,3455,3455,3455,3455,0
20250307,161000,14087880,3455,3455,3455,3455,0
20250307,160900,14087880,3455,3455,3455,3455,0
20250307,160800,14087880,3455,3455,3455,3455,0
20250307,160700,14087880,3455,3455,3455,3455,0
20250307,160600,14087880,3455,3455,3455,3455,0
20250307,160500,14087880,3455,3455,3455,3455,0
20250307,160400,14087880,3455,3455,3455,3455,0
20250307,160300,14087880,3455,3455,3455,3455,0
20250307,160200,14087880,3455,3455,3455,3455,0
20250307,160100,14087880,3455,3455,3455,3455,281
20250307,160000,14087880,3455,3455,3455,3455,0
20250307,155900,14087880,3455,3455,3455,3455,0
20250307,155800,14087880,3455,3455,3455,3455,0
20250307,155700,14087880,3455,3455,3455,3455,0
20250307,155600,14087880,3455,3455,3455,3455,0
20250307,155500,14087880,3455,3455,3455,3455,0
20250307,155400,14087880,3455,3455,3455,3455,0
20250307,155300,14087880,3455,3455,3455,3455,0
20250307,155200,14087880,3455,3455,3455,3455,0
20250307,155100,14087880,3455,3455,3455,3455,0
20250307,155000,14087880,3455,3455,3455,3455,0
20250307,154900,14087880,3455,3455,3455,3455,0
20250307,154800,14087880,3455,3455,3455,3455,0
20250307,154700,14087880,3455,3455,3455,3455,0
20250307,154600,14087880,3455,3455,3455,3455,0
20250307,154500,14087880,3455,3455,3455,3455,0
20250307,154400,14087880,3455,3455,3455,3455,0
20250307,154300,14087880,3455,3455,3455,3455,0
20250307,154200,14087880,3455,3455,3455,3455,0
20250307,154100,14087880,3455,3455,3455,3455,0
20250307,154000,14087880,3455,3455,3455,3455,0
20250307,153900,14087880,3455,3455,3455,3455,0
20250307,153800,14087880,3455,3455,3455,3455,0
20250307,153700,14087880,3455,3455,3455,3455,0
20250307,153600,14087880,3455,3455,3455,3455,0
20250307,153500,14087880,3455,3455,3455,3455,0
20250307,153400,14087880,3455,3455,3455,3455,0
20250307,153300,14087880,3455,3455,3455,3455,0
20250307,153200,14087880,3455,3455,3455,3455,0
20250307,153100,14087880,3455,3455,3455,3455,281
20250307,153000,14087880,3455,3455,3455,3455,281
20250307,152900,13117025,3445,3445,3445,3445,0
20250307,152800,13117025,3445,3445,3445,3445,0
20250307,152700,13117025,3445,3445,3445,3445,0
20250307,152600,13117025,3445,3445,3445,3445,0
20250307,152500,13117025,3445,3445,3445,3445,0
20250307,152400,13117025,3445,3445,3445,3445,0
20250307,152300,13117025,3445,3445,3445,3445,0
20250307,152200,13117025,3445,3445,3445,3445,0
20250307,152100,13117025,3445,3445,3445,3445,0
20250307,152000,13117025,3445,3445,3445,3445,0
20250307,151900,13117025,3445,3435,3445,3435,30
20250307,151800,13013825,3435,3435,3435,3435,0
20250307,151700,13013825,3435,3435,3435,3435,0
20250307,151600,13013825,3435,3435,3435,3435,0
20250307,151500,13013825,3435,3435,3435,3435,0
20250307,151400,13013825,3435,3435,3435,3435,0
20250307,151300,13013825,3435,3435,3435,3435,0
20250307,151200,13013825,3435,3435,3435,3435,0
20250307,151100,13013825,3435,3435,3435,3435,0
20250307,151000,13013825,3435,3435,3435,3395,760
20250307,150900,10420915,3440,3440,3440,3440,0
20250307,150800,10420915,3440,3440,3440,3440,0
20250307,150700,10420915,3440,3440,3440,3440,0
20250307,150600,10420915,3440,3440,3440,3440,3
20250307,150500,10410595,3440,3440,3440,3440,10
20250307,150400,10376195,3410,3410,3410,3410,6
20250307,150300,10355735,3445,3445,3445,3445,0
20250307,150200,10355735,3445,3425,3445,3425,30
20250307,150100,10252655,3400,3400,3400,3400,0
20250307,150000,10252655,3400,3400,3400,3400,0
20250307,145900,10252655,3400,3400,3400,3400,0
20250307,145800,10252655,3400,3400,3400,3400,0
20250307,145700,10252655,3400,3400,3400,3400,0
20250307,145600,10252655,3400,3400,3400,3400,0
20250307,145500,10252655,3400,3400,3400,3400,0
20250307,145400,10252655,3400,3400,3400,3400,0
20250307,145300,10252655,3400,3400,3400,3400,0
20250307,145200,10252655,3400,3400,3400,3400,0
20250307,145100,10252655,3400,3400,3400,3400,0
20250307,145000,10252655,3400,3400,3400,3400,0
20250307,144900,10252655,3400,3400,3400,3400,0
20250307,144800,10252655,3400,3400,3400,3400,0
20250307,144700,10252655,3400,3400,3400,3400,0
20250307,144600,10252655,3400,3400,3400,3400,0
20250307,144500,10252655,3400,3400,3400,3400,0
20250307,144400,10252655,3400,3400,3400,3400,0
20250307,144300,10252655,3400,3400,3400,3400,0
20250307,144200,10252655,3400,3400,3400,3400,0
20250307,144100,10252655,3400,3400,3400,3400,0
20250307,144000,10252655,3400,3400,3400,3400,0
20250307,143900,10252655,3400,3400,3400,3400,0
20250307,143800,10252655,3400,3400,3400,3400,0
20250307,143700,10252655,3400,3400,3400,3400,0
20250307,143600,10252655,3400,3400,3400,3400,0
20250307,143500,10252655,3400,3400,3400,3400,0
20250307,143400,10252655,3400,3400,3400,3400,0
20250307,143300,10252655,3400,3400,3400,3400,0
20250307,143200,10252655,3400,3400,3400,3400,0
20250307,143100,10252655,3400,3400,3400,3400,0
20250307,143000,10252655,3400,3400,3400,3400,0
20250307,142900,10252655,3400,3400,3400,3400,0
20250307,142800,10252655,3400,3400,3400,3400,0
20250307,142700,10252655,3400,3400,3400,3400,0
20250307,142600,10252655,3400,3400,3400,3400,0
20250307,142500,10252655,3400,3400,3400,3400,0
20250307,142400,10252655,3400,3400,3400,3400,0
20250307,142300,10252655,3400,3405,3405,3400,20
20250307,142200,10184630,3425,3425,3425,3425,0
20250307,142100,10184630,3425,3425,3425,3425,0
20250307,142000,10184630,3425,3425,3425,3425,0
20250307,141900,10184630,3425,3425,3425,3425,0
20250307,141800,10184630,3425,3425,3425,3425,4
20250307,141700,10170930,3425,3425,3425,3425,0
20250307,141600,10170930,3425,3425,3425,3425,0
20250307,141500,10170930,3425,3420,3425,3420,30
20250307,141400,10068185,3420,3420,3420,3420,0
20250307,141300,10068185,3420,3420,3420,3420,1
20250307,141200,10064765,3400,3400,3400,3400,0
20250307,141100,10064765,3400,3410,3410,3400,99
20250307,141000,9727875,3400,3400,3400,3400,0
20250307,140900,9727875,3400,3400,3400,3400,0
20250307,140800,9727875,3400,3400,3400,3400,0
20250307,140700,9727875,3400,3400,3400,3400,0
20250307,140600,9727875,3400,3400,3400,3400,0
20250307,140500,9727875,3400,3415,3415,3400,1000
20250307,140400,6324010,3410,3415,3415,3410,100
20250307,140300,5982850,3415,3440,3440,3415,330
20250307,140200,4855650,3445,3445,3445,3445,0
20250307,140100,4855650,3445,3445,3445,3445,0
20250307,140000,4855650,3445,3445,3445,3445,0
20250307,135900,4855650,3445,3445,3445,3445,0
20250307,135800,4855650,3445,3445,3445,3445,0
20250307,135700,4855650,3445,3445,3445,3445,0
20250307,135600,4855650,3445,3445,3445,3445,0
20250307,135500,4855650,3445,3445,3445,3445,0
20250307,135400,4855650,3445,3445,3445,3445,0
20250307,135300,4855650,3445,3445,3445,3445,0
20250307,135200,4855650,3445,3445,3445,3445,0
20250307,135100,4855650,3445,3445,3445,3445,0
20250307,135000,4855650,3445,3445,3445,3445,0
20250307,134900,4855650,3445,3445,3445,3445,0
20250307,134800,4855650,3445,3445,3445,3445,0
20250307,134700,4855650,3445,3445,3445,3445,0
20250307,134600,4855650,3445,3445,3445,3445,0
20250307,134500,4855650,3445,3445,3445,3445,0
20250307,134400,4855650,3445,3445,3445,3445,0
20250307,134300,4855650,3445,3445,3445,3445,0
20250307,134200,4855650,3445,3445,3445,3445,0
20250307,134100,4855650,3445,3445,3445,3445,0
20250307,134000,4855650,3445,3445,3445,3445,0
20250307,133900,4855650,3445,3445,3445,3445,0
20250307,133800,4855650,3445,3445,3445,3445,0
20250307,133700,4855650,3445,3445,3445,3445,0
20250307,133600,4855650,3445,3445,3445,3445,0
20250307,133500,4855650,3445,3445,3445,3445,0
20250307,133400,4855650,3445,3445,3445,3445,0
20250307,133300,4855650,3445,3445,3445,3445,0
20250307,133200,4855650,3445,3445,3445,3445,0
20250307,133100,4855650,3445,3445,3445,3445,0
20250307,133000,4855650,3445,3445,3445,3445,0
20250307,132900,4855650,3445,3445,3445,3445,0
20250307,132800,4855650,3445,3445,3445,3445,0
20250307,132700,4855650,3445,3445,3445,3445,0
20250307,132600,4855650,3445,3445,3445,3445,0
20250307,132500,4855650,3445,3445,3445,3445,0
20250307,132400,4855650,3445,3445,3445,3445,0
20250307,132300,4855650,3445,3445,3445,3445,0
20250307,132200,4855650,3445,3445,3445,3445,0
20250307,132100,4855650,3445,3445,3445,3445,0
20250307,132000,4855650,3445,3445,3445,3445,0
20250307,131900,4855650,3445,3445,3445,3445,0
20250307,131800,4855650,3445,3445,3445,3445,0
20250307,131700,4855650,3445,3445,3445,3445,0
20250307,131600,4855650,3445,3445,3445,3445,0
20250307,131500,4855650,3445,3445,3445,3445,1
20250307,131400,4852205,3445,3445,3445,3445,1
20250307,131300,4848760,3445,3445,3445,3445,0
20250307,131200,4848760,3445,3445,3445,3445,0
20250307,131100,4848760,3445,3435,3445,3435,20
20250307,131000,4779915,3415,3415,3415,3415,0
20250307,130900,4779915,3415,3415,3415,3415,0
20250307,130800,4779915,3415,3415,3415,3415,0
20250307,130700,4779915,3415,3415,3415,3415,0
20250307,130600,4779915,3415,3415,3415,3415,0
20250307,130500,4779915,3415,3415,3415,3415,0
20250307,130400,4779915,3415,3415,3415,3415,0
20250307,130300,4779915,3415,3415,3415,3415,0
20250307,130200,4779915,3415,3415,3415,3415,0
20250307,130100,4779915,3415,3415,3415,3415,0
20250307,130000,4779915,3415,3415,3415,3415,0
20250307,125900,4779915,3415,3415,3415,3415,0
20250307,125800,4779915,3415,3415,3415,3415,0
20250307,125700,4779915,3415,3415,3415,3415,0
20250307,125600,4779915,3415,3415,3415,3415,0
20250307,125500,4779915,3415,3415,3415,3415,0
20250307,125400,4779915,3415,3415,3415,3415,0
20250307,125300,4779915,3415,3415,3415,3415,0
20250307,125200,4779915,3415,3415,3415,3415,0
20250307,125100,4779915,3415,3415,3415,3415,0
20250307,125000,4779915,3415,3415,3415,3415,0
20250307,124900,4779915,3415,3415,3415,3415,0
20250307,124800,4779915,3415,3415,3415,3415,0
20250307,124700,4779915,3415,3415,3415,3415,9
20250307,124600,4749180,3410,3410,3410,3410,0
20250307,124500,4749180,3410,3410,3410,3410,0
20250307,124400,4749180,3410,3410,3410,3410,0
20250307,124300,4749180,3410,3410,3410,3410,0
20250307,124200,4749180,3410,3410,3410,3410,0
20250307,124100,4749180,3410,3410,3410,3410,0
20250307,124000,4749180,3410,3410,3410,3410,0
20250307,123900,4749180,3410,3435,3435,3410,500
20250307,123800,3039285,3455,3455,3455,3455,0
20250307,123700,3039285,3455,3455,3455,3455,0
20250307,123600,3039285,3455,3455,3455,3455,0
20250307,123500,3039285,3455,3455,3455,3455,0
20250307,123400,3039285,3455,3455,3455,3455,0
20250307,123300,3039285,3455,3455,3455,3455,0
20250307,123200,3039285,3455,3455,3455,3455,0
20250307,123100,3039285,3455,3455,3455,3455,24
20250307,123000,2956365,3435,3435,3435,3435,2
20250307,122900,2949495,3435,3435,3435,3435,0
20250307,122800,2949495,3435,3435,3435,3435,0
20250307,122700,2949495,3435,3435,3435,3435,0
20250307,122600,2949495,3435,3435,3435,3435,0
20250307,122500,2949495,3435,3435,3435,3435,0
20250307,122400,2949495,3435,3435,3435,3435,0
20250307,122300,2949495,3435,3435,3435,3435,0
20250307,122200,2949495,3435,3435,3435,3435,0
20250307,122100,2949495,3435,3435,3435,3435,0
20250307,122000,2949495,3435,3435,3435,3435,0
20250307,121900,2949495,3435,3435,3435,3435,0
20250307,121800,2949495,3435,3435,3435,3435,0
20250307,121700,2949495,3435,3435,3435,3435,0
20250307,121600,2949495,3435,3435,3435,3435,0
20250307,121500,2949495,3435,3435,3435,3435,0
20250307,121400,2949495,3435,3435,3435,3435,0
20250307,121300,2949495,3435,3435,3435,3435,0
20250307,121200,2949495,3435,3435,3435,3435,0
20250307,121100,2949495,3435,3435,3435,3435,0
20250307,121000,2949495,3435,3435,3435,3435,0
20250307,120900,2949495,3435,3435,3435,3435,0
20250307,120800,2949495,3435,3435,3435,3435,0
20250307,120700,2949495,3435,3435,3435,3435,0
20250307,120600,2949495,3435,3435,3435,3435,0
20250307,120500,2949495,3435,3435,3435,3435,9
20250307,120400,2918580,3465,3465,3465,3465,0
20250307,120300,2918580,3465,3465,3465,3465,0
20250307,120200,2918580,3465,3465,3465,3465,0
20250307,120100,2918580,3465,3465,3465,3465,0
20250307,120000,2918580,3465,3465,3465,3465,0
20250307,115900,2918580,3465,3465,3465,3465,0
20250307,115800,2918580,3465,3465,3465,3465,0
20250307,115700,2918580,3465,3465,3465,3465,0
20250307,115600,2918580,3465,3440,3465,3440,10
20250307,115500,2884090,3440,3440,3440,3440,0
20250307,115400,2884090,3440,3440,3440,3440,0
20250307,115300,2884090,3440,3440,3440,3440,2
20250307,115200,2877210,3440,3440,3440,3440,0
20250307,115100,2877210,3440,3440,3440,3440,0
20250307,115000,2877210,3440,3440,3440,3440,0
20250307,114900,2877210,3440,3440,3440,3440,0
20250307,114800,2877210,3440,3440,3440,3440,0
20250307,114700,2877210,3440,3440,3440,3440,0
20250307,114600,2877210,3440,3440,3440,3440,0
20250307,114500,2877210,3440,3440,3440,3440,0
20250307,114400,2877210,3440,3440,3440,3440,0
20250307,114300,2877210,3440,3440,3440,3440,0
20250307,114200,2877210,3440,3440,3440,3440,0
20250307,114100,2877210,3440,3440,3440,3440,0
20250307,114000,2877210,3440,3440,3440,3440,0
20250307,113900,2877210,3440,3440,3440,3440,0
20250307,113800,2877210,3440,3440,3440,3440,0
20250307,113700,2877210,3440,3440,3440,3440,0
20250307,113600,2877210,3440,3440,3440,3440,0
20250307,113500,2877210,3440,3440,3440,3440,0
20250307,113400,2877210,3440,3440,3440,3440,0
20250307,113300,2877210,3440,3440,3440,3440,0
20250307,113200,2877210,3440,3440,3440,3440,0
20250307,113100,2877210,3440,3440,3440,3440,0
20250307,113000,2877210,3440,3440,3440,3440,1
20250307,112900,2873770,3445,3445,3445,3445,0
20250307,112800,2873770,3445,3445,3445,3445,0
20250307,112700,2873770,3445,3445,3445,3445,0
20250307,112600,2873770,3445,3445,3445,3445,0
20250307,112500,2873770,3445,3445,3445,3445,0
20250307,112400,2873770,3445,3445,3445,3445,0
20250307,112300,2873770,3445,3445,3445,3445,0
20250307,112200,2873770,3445,3445,3445,3445,0
20250307,112100,2873770,3445,3445,3445,3445,0
20250307,112000,2873770,3445,3445,3445,3445,0
20250307,111900,2873770,3445,3445,3445,3445,1
20250307,111800,2870325,3465,3465,3465,3465,0
20250307,111700,2870325,3465,3465,3465,3465,0
20250307,111600,2870325,3465,3465,3465,3465,0
20250307,111500,2870325,3465,3465,3465,3465,0
20250307,111400,2870325,3465,3465,3465,3465,0
20250307,111300,2870325,3465,3465,3465,3465,3
20250307,111200,2859930,3465,3465,3465,3465,0
20250307,111100,2859930,3465,3465,3465,3465,0
20250307,111000,2859930,3465,3465,3465,3465,0
20250307,110900,2859930,3465,3465,3465,3465,0
20250307,110800,2859930,3465,3465,3465,3465,0
20250307,110700,2859930,3465,3465,3465,3465,0
20250307,110600,2859930,3465,3465,3465,3465,0
20250307,110500,2859930,3465,3465,3465,3465,0
20250307,110400,2859930,3465,3465,3465,3465,0
20250307,110300,2859930,3465,3465,3465,3465,0
20250307,110200,2859930,3465,3465,3465,3465,0
20250307,110100,2859930,3465,3465,3465,3465,0
20250307,110000,2859930,3465,3465,3465,3465,0
20250307,105900,2859930,3465,3465,3465,3465,7
20250307,105800,2835675,3460,3460,3460,3460,0
20250307,105700,2835675,3460,3460,3460,3460,0
20250307,105600,2835675,3460,3460,3460,3460,0
20250307,105500,2835675,3460,3460,3460,3460,0
20250307,105400,2835675,3460,3460,3460,3460,0
20250307,105300,2835675,3460,3460,3460,3460,0
20250307,105200,2835675,3460,3460,3460,3460,0
20250307,105100,2835675,3460,3460,3460,3460,0
20250307,105000,2835675,3460,3460,3460,3460,0
20250307,104900,2835675,3460,3460,3460,3460,0
20250307,104800,2835675,3460,3460,3460,3460,0
20250307,104700,2835675,3460,3460,3460,3460,0
20250307,104600,2835675,3460,3460,3460,3460,0
20250307,104500,2835675,3460,3460,3460,3460,0
20250307,104400,2835675,3460,3460,3460,3460,0
20250307,104300,2835675,3460,3460,3460,3460,0
20250307,104200,2835675,3460,3460,3460,3460,0
20250307,104100,2835675,3460,3460,3460,3460,0
20250307,104000,2835675,3460,3460,3460,3460,10
20250307,103900,2801075,3450,3450,3450,3450,0
20250307,103800,2801075,3450,3450,3450,3450,0
20250307,103700,2801075,3450,3450,3450,3450,0
20250307,103600,2801075,3450,3450,3450,3450,1
20250307,103500,2797625,3465,3465,3465,3465,0
20250307,103400,2797625,3465,3465,3465,3465,0
20250307,103300,2797625,3465,3465,3465,3465,0
20250307,103200,2797625,3465,3465,3465,3465,0
20250307,103100,2797625,3465,3465,3465,3465,20
20250307,103000,2728325,3425,3425,3425,3425,0
20250307,102900,2728325,3425,3425,3425,3425,0
20250307,102800,2728325,3425,3425,3425,3425,1
20250307,102700,2724900,3470,3470,3470,3470,0
20250307,102600,2724900,3470,3470,3470,3470,0
20250307,102500,2724900,3470,3470,3470,3470,0
20250307,102400,2724900,3470,3470,3470,3470,10
20250307,102300,2690200,3475,3475,3475,3475,0
20250307,102200,2690200,3475,3475,3475,3475,0
20250307,102100,2690200,3475,3475,3475,3475,0
20250307,102000,2690200,3475,3475,3475,3475,0
20250307,101900,2690200,3475,3475,3475,3475,0
20250307,101800,2690200,3475,3475,3475,3475,0
20250307,101700,2690200,3475,3475,3475,3475,0
20250307,101600,2690200,3475,3475,3475,3475,0
20250307,101500,2690200,3475,3475,3475,3475,0
20250307,101400,2690200,3475,3475,3475,3475,0
20250307,101300,2690200,3475,3475,3475,3475,0
20250307,101200,2690200,3475,3475,3475,3475,0
20250307,101100,2690200,3475,3475,3475,3475,0
20250307,101000,2690200,3475,3475,3475,3475,0
20250307,100900,2690200,3475,3475,3475,3475,0
20250307,100800,2690200,3475,3475,3475,3475,0
20250307,100700,2690200,3475,3475,3475,3475,0
20250307,100600,2690200,3475,3425,3475,3425,221
20250307,100500,1927110,3420,3420,3420,3420,0
20250307,100400,1927110,3420,3420,3420,3420,0
20250307,100300,1927110,3420,3420,3420,3420,0
20250307,100200,1927110,3420,3420,3420,3420,0
20250307,100100,1927110,3420,3420,3420,3420,0
20250307,100000,1927110,3420,3420,3420,3420,0
20250307,095900,1927110,3420,3420,3420,3420,0
20250307,095800,1927110,3420,3420,3420,3420,280
20250307,095700,969510,3425,3425,3425,3425,0
20250307,095600,969510,3425,3425,3425,3425,0
20250307,095500,969510,3425,3425,3425,3425,0
20250307,095400,969510,3425,3425,3425,3425,2
20250307,095300,962660,3425,3425,3425,3425,0
20250307,095200,962660,3425,3425,3425,3425,0
20250307,095100,962660,3425,3425,3425,3425,0
20250307,095000,962660,3425,3425,3425,3425,0
20250307,094900,962660,3425,3425,3425,3425,0
20250307,094800,962660,3425,3425,3425,3425,5
20250307,094700,945535,3425,3425,3425,3425,0
20250307,094600,945535,3425,3425,3425,3425,5
20250307,094500,928410,3425,3425,3425,3425,0
20250307,094400,928410,3425,3425,3425,3420,9
20250307,094300,897590,3420,3420,3420,3420,0
20250307,094200,897590,3420,3420,3420,3420,0
20250307,094100,897590,3420,3420,3420,3420,0
20250307,094000,897590,3420,3420,3420,3420,0
20250307,093900,897590,3420,3420,3420,3420,0
20250307,093800,897590,3420,3420,3420,3420,79
20250307,093700,627410,3420,3420,3420,3420,0
20250307,093600,627410,3420,3420,3420,3420,0
20250307,093500,627410,3420,3420,3420,3420,0
20250307,093400,627410,3420,3420,3420,3420,1
20250307,093300,623990,3415,3415,3415,3415,0
20250307,093200,623990,3415,3415,3415,3415,0
20250307,093100,623990,3415,3415,3415,3415,0
20250307,093000,623990,3415,3415,3415,3415,0
20250307,092900,623990,3415,3415,3415,3415,0
20250307,092800,623990,3415,3415,3415,3415,0
20250307,092700,623990,3415,3415,3415,3415,0
20250307,092600,623990,3415,3415,3415,3415,1
20250307,092500,620575,3420,3420,3420,3420,0
20250307,092400,620575,3420,3420,3420,3420,0
20250307,092300,620575,3420,3420,3420,3420,0
20250307,092200,620575,3420,3420,3420,3420,0
20250307,092100,620575,3420,3420,3420,3420,0
20250307,092000,620575,3420,3420,3420,3420,10
20250307,091900,586375,3420,3420,3420,3420,0
20250307,091800,586375,3420,3420,3420,3420,0
20250307,091700,586375,3420,3420,3420,3420,0
20250307,091600,586375,3420,3420,3420,3420,0
20250307,091500,586375,3420,3420,3420,3420,0
20250307,091400,586375,3420,3420,3420,3420,0
20250307,091300,586375,3420,3420,3420,3420,0
20250307,091200,586375,3420,3420,3420,3420,0
20250307,091100,586375,3420,3420,3420,3420,0
20250307,091000,586375,3420,3420,3420,3420,0
20250307,090900,586375,3420,3420,3420,3420,0
20250307,090800,586375,3420,3420,3420,3420,10
20250307,090700,552175,3405,3405,3405,3405,0
20250307,090600,552175,3405,3405,3405,3405,0
20250307,090500,552175,3405,3405,3405,3405,0
20250307,090400,552175,3405,3405,3405,3405,0
20250307,090300,552175,3405,3405,3405,3405,70
20250307,090200,313825,3405,3405,3405,3405,0
20250307,090100,313825,3405,3420,3420,3405,83
20250307,090000,30850,3425,3435,3435,3425,9
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 190100 14087880 3455 3455 3455 3455 281
3 20250307 190000 14087880 3455 3455 3455 3455 0
4 20250307 185900 14087880 3455 3455 3455 3455 0
5 20250307 185800 14087880 3455 3455 3455 3455 0
6 20250307 185700 14087880 3455 3455 3455 3455 0
7 20250307 185600 14087880 3455 3455 3455 3455 0
8 20250307 185500 14087880 3455 3455 3455 3455 0
9 20250307 185400 14087880 3455 3455 3455 3455 0
10 20250307 185300 14087880 3455 3455 3455 3455 0
11 20250307 185200 14087880 3455 3455 3455 3455 0
12 20250307 185100 14087880 3455 3455 3455 3455 0
13 20250307 185000 14087880 3455 3455 3455 3455 0
14 20250307 184900 14087880 3455 3455 3455 3455 0
15 20250307 184800 14087880 3455 3455 3455 3455 0
16 20250307 184700 14087880 3455 3455 3455 3455 0
17 20250307 184600 14087880 3455 3455 3455 3455 0
18 20250307 184500 14087880 3455 3455 3455 3455 0
19 20250307 184400 14087880 3455 3455 3455 3455 0
20 20250307 184300 14087880 3455 3455 3455 3455 0
21 20250307 184200 14087880 3455 3455 3455 3455 0
22 20250307 184100 14087880 3455 3455 3455 3455 0
23 20250307 184000 14087880 3455 3455 3455 3455 0
24 20250307 183900 14087880 3455 3455 3455 3455 0
25 20250307 183800 14087880 3455 3455 3455 3455 0
26 20250307 183700 14087880 3455 3455 3455 3455 0
27 20250307 183600 14087880 3455 3455 3455 3455 0
28 20250307 183500 14087880 3455 3455 3455 3455 0
29 20250307 183400 14087880 3455 3455 3455 3455 0
30 20250307 183300 14087880 3455 3455 3455 3455 0
31 20250307 183200 14087880 3455 3455 3455 3455 0
32 20250307 183100 14087880 3455 3455 3455 3455 281
33 20250307 183000 14087880 3455 3455 3455 3455 0
34 20250307 182900 14087880 3455 3455 3455 3455 0
35 20250307 182800 14087880 3455 3455 3455 3455 0
36 20250307 182700 14087880 3455 3455 3455 3455 0
37 20250307 182600 14087880 3455 3455 3455 3455 0
38 20250307 182500 14087880 3455 3455 3455 3455 0
39 20250307 182400 14087880 3455 3455 3455 3455 0
40 20250307 182300 14087880 3455 3455 3455 3455 0
41 20250307 182200 14087880 3455 3455 3455 3455 0
42 20250307 182100 14087880 3455 3455 3455 3455 0
43 20250307 182000 14087880 3455 3455 3455 3455 0
44 20250307 181900 14087880 3455 3455 3455 3455 0
45 20250307 181800 14087880 3455 3455 3455 3455 0
46 20250307 181700 14087880 3455 3455 3455 3455 0
47 20250307 181600 14087880 3455 3455 3455 3455 0
48 20250307 181500 14087880 3455 3455 3455 3455 0
49 20250307 181400 14087880 3455 3455 3455 3455 0
50 20250307 181300 14087880 3455 3455 3455 3455 0
51 20250307 181200 14087880 3455 3455 3455 3455 0
52 20250307 181100 14087880 3455 3455 3455 3455 0
53 20250307 181000 14087880 3455 3455 3455 3455 0
54 20250307 180900 14087880 3455 3455 3455 3455 0
55 20250307 180800 14087880 3455 3455 3455 3455 0
56 20250307 180700 14087880 3455 3455 3455 3455 0
57 20250307 180600 14087880 3455 3455 3455 3455 0
58 20250307 180500 14087880 3455 3455 3455 3455 0
59 20250307 180400 14087880 3455 3455 3455 3455 0
60 20250307 180300 14087880 3455 3455 3455 3455 0
61 20250307 180200 14087880 3455 3455 3455 3455 0
62 20250307 180100 14087880 3455 3455 3455 3455 281
63 20250307 180000 14087880 3455 3455 3455 3455 0
64 20250307 175900 14087880 3455 3455 3455 3455 0
65 20250307 175800 14087880 3455 3455 3455 3455 0
66 20250307 175700 14087880 3455 3455 3455 3455 0
67 20250307 175600 14087880 3455 3455 3455 3455 0
68 20250307 175500 14087880 3455 3455 3455 3455 0
69 20250307 175400 14087880 3455 3455 3455 3455 0
70 20250307 175300 14087880 3455 3455 3455 3455 0
71 20250307 175200 14087880 3455 3455 3455 3455 0
72 20250307 175100 14087880 3455 3455 3455 3455 0
73 20250307 175000 14087880 3455 3455 3455 3455 0
74 20250307 174900 14087880 3455 3455 3455 3455 0
75 20250307 174800 14087880 3455 3455 3455 3455 0
76 20250307 174700 14087880 3455 3455 3455 3455 0
77 20250307 174600 14087880 3455 3455 3455 3455 0
78 20250307 174500 14087880 3455 3455 3455 3455 0
79 20250307 174400 14087880 3455 3455 3455 3455 0
80 20250307 174300 14087880 3455 3455 3455 3455 0
81 20250307 174200 14087880 3455 3455 3455 3455 0
82 20250307 174100 14087880 3455 3455 3455 3455 0
83 20250307 174000 14087880 3455 3455 3455 3455 0
84 20250307 173900 14087880 3455 3455 3455 3455 0
85 20250307 173800 14087880 3455 3455 3455 3455 0
86 20250307 173700 14087880 3455 3455 3455 3455 0
87 20250307 173600 14087880 3455 3455 3455 3455 0
88 20250307 173500 14087880 3455 3455 3455 3455 0
89 20250307 173400 14087880 3455 3455 3455 3455 0
90 20250307 173300 14087880 3455 3455 3455 3455 0
91 20250307 173200 14087880 3455 3455 3455 3455 0
92 20250307 173100 14087880 3455 3455 3455 3455 281
93 20250307 173000 14087880 3455 3455 3455 3455 0
94 20250307 172900 14087880 3455 3455 3455 3455 0
95 20250307 172800 14087880 3455 3455 3455 3455 0
96 20250307 172700 14087880 3455 3455 3455 3455 0
97 20250307 172600 14087880 3455 3455 3455 3455 0
98 20250307 172500 14087880 3455 3455 3455 3455 0
99 20250307 172400 14087880 3455 3455 3455 3455 0
100 20250307 172300 14087880 3455 3455 3455 3455 0
101 20250307 172200 14087880 3455 3455 3455 3455 0
102 20250307 172100 14087880 3455 3455 3455 3455 0
103 20250307 172000 14087880 3455 3455 3455 3455 0
104 20250307 171900 14087880 3455 3455 3455 3455 0
105 20250307 171800 14087880 3455 3455 3455 3455 0
106 20250307 171700 14087880 3455 3455 3455 3455 0
107 20250307 171600 14087880 3455 3455 3455 3455 0
108 20250307 171500 14087880 3455 3455 3455 3455 0
109 20250307 171400 14087880 3455 3455 3455 3455 0
110 20250307 171300 14087880 3455 3455 3455 3455 0
111 20250307 171200 14087880 3455 3455 3455 3455 0
112 20250307 171100 14087880 3455 3455 3455 3455 0
113 20250307 171000 14087880 3455 3455 3455 3455 0
114 20250307 170900 14087880 3455 3455 3455 3455 0
115 20250307 170800 14087880 3455 3455 3455 3455 0
116 20250307 170700 14087880 3455 3455 3455 3455 0
117 20250307 170600 14087880 3455 3455 3455 3455 0
118 20250307 170500 14087880 3455 3455 3455 3455 0
119 20250307 170400 14087880 3455 3455 3455 3455 0
120 20250307 170300 14087880 3455 3455 3455 3455 0
121 20250307 170200 14087880 3455 3455 3455 3455 0
122 20250307 170100 14087880 3455 3455 3455 3455 281
123 20250307 170000 14087880 3455 3455 3455 3455 0
124 20250307 165900 14087880 3455 3455 3455 3455 0
125 20250307 165800 14087880 3455 3455 3455 3455 0
126 20250307 165700 14087880 3455 3455 3455 3455 0
127 20250307 165600 14087880 3455 3455 3455 3455 0
128 20250307 165500 14087880 3455 3455 3455 3455 0
129 20250307 165400 14087880 3455 3455 3455 3455 0
130 20250307 165300 14087880 3455 3455 3455 3455 0
131 20250307 165200 14087880 3455 3455 3455 3455 0
132 20250307 165100 14087880 3455 3455 3455 3455 0
133 20250307 165000 14087880 3455 3455 3455 3455 0
134 20250307 164900 14087880 3455 3455 3455 3455 0
135 20250307 164800 14087880 3455 3455 3455 3455 0
136 20250307 164700 14087880 3455 3455 3455 3455 0
137 20250307 164600 14087880 3455 3455 3455 3455 0
138 20250307 164500 14087880 3455 3455 3455 3455 0
139 20250307 164400 14087880 3455 3455 3455 3455 0
140 20250307 164300 14087880 3455 3455 3455 3455 0
141 20250307 164200 14087880 3455 3455 3455 3455 0
142 20250307 164100 14087880 3455 3455 3455 3455 0
143 20250307 164000 14087880 3455 3455 3455 3455 0
144 20250307 163900 14087880 3455 3455 3455 3455 0
145 20250307 163800 14087880 3455 3455 3455 3455 0
146 20250307 163700 14087880 3455 3455 3455 3455 0
147 20250307 163600 14087880 3455 3455 3455 3455 0
148 20250307 163500 14087880 3455 3455 3455 3455 0
149 20250307 163400 14087880 3455 3455 3455 3455 0
150 20250307 163300 14087880 3455 3455 3455 3455 0
151 20250307 163200 14087880 3455 3455 3455 3455 0
152 20250307 163100 14087880 3455 3455 3455 3455 281
153 20250307 163000 14087880 3455 3455 3455 3455 0
154 20250307 162900 14087880 3455 3455 3455 3455 0
155 20250307 162800 14087880 3455 3455 3455 3455 0
156 20250307 162700 14087880 3455 3455 3455 3455 0
157 20250307 162600 14087880 3455 3455 3455 3455 0
158 20250307 162500 14087880 3455 3455 3455 3455 0
159 20250307 162400 14087880 3455 3455 3455 3455 0
160 20250307 162300 14087880 3455 3455 3455 3455 0
161 20250307 162200 14087880 3455 3455 3455 3455 0
162 20250307 162100 14087880 3455 3455 3455 3455 0
163 20250307 162000 14087880 3455 3455 3455 3455 0
164 20250307 161900 14087880 3455 3455 3455 3455 0
165 20250307 161800 14087880 3455 3455 3455 3455 0
166 20250307 161700 14087880 3455 3455 3455 3455 0
167 20250307 161600 14087880 3455 3455 3455 3455 0
168 20250307 161500 14087880 3455 3455 3455 3455 0
169 20250307 161400 14087880 3455 3455 3455 3455 0
170 20250307 161300 14087880 3455 3455 3455 3455 0
171 20250307 161200 14087880 3455 3455 3455 3455 0
172 20250307 161100 14087880 3455 3455 3455 3455 0
173 20250307 161000 14087880 3455 3455 3455 3455 0
174 20250307 160900 14087880 3455 3455 3455 3455 0
175 20250307 160800 14087880 3455 3455 3455 3455 0
176 20250307 160700 14087880 3455 3455 3455 3455 0
177 20250307 160600 14087880 3455 3455 3455 3455 0
178 20250307 160500 14087880 3455 3455 3455 3455 0
179 20250307 160400 14087880 3455 3455 3455 3455 0
180 20250307 160300 14087880 3455 3455 3455 3455 0
181 20250307 160200 14087880 3455 3455 3455 3455 0
182 20250307 160100 14087880 3455 3455 3455 3455 281
183 20250307 160000 14087880 3455 3455 3455 3455 0
184 20250307 155900 14087880 3455 3455 3455 3455 0
185 20250307 155800 14087880 3455 3455 3455 3455 0
186 20250307 155700 14087880 3455 3455 3455 3455 0
187 20250307 155600 14087880 3455 3455 3455 3455 0
188 20250307 155500 14087880 3455 3455 3455 3455 0
189 20250307 155400 14087880 3455 3455 3455 3455 0
190 20250307 155300 14087880 3455 3455 3455 3455 0
191 20250307 155200 14087880 3455 3455 3455 3455 0
192 20250307 155100 14087880 3455 3455 3455 3455 0
193 20250307 155000 14087880 3455 3455 3455 3455 0
194 20250307 154900 14087880 3455 3455 3455 3455 0
195 20250307 154800 14087880 3455 3455 3455 3455 0
196 20250307 154700 14087880 3455 3455 3455 3455 0
197 20250307 154600 14087880 3455 3455 3455 3455 0
198 20250307 154500 14087880 3455 3455 3455 3455 0
199 20250307 154400 14087880 3455 3455 3455 3455 0
200 20250307 154300 14087880 3455 3455 3455 3455 0
201 20250307 154200 14087880 3455 3455 3455 3455 0
202 20250307 154100 14087880 3455 3455 3455 3455 0
203 20250307 154000 14087880 3455 3455 3455 3455 0
204 20250307 153900 14087880 3455 3455 3455 3455 0
205 20250307 153800 14087880 3455 3455 3455 3455 0
206 20250307 153700 14087880 3455 3455 3455 3455 0
207 20250307 153600 14087880 3455 3455 3455 3455 0
208 20250307 153500 14087880 3455 3455 3455 3455 0
209 20250307 153400 14087880 3455 3455 3455 3455 0
210 20250307 153300 14087880 3455 3455 3455 3455 0
211 20250307 153200 14087880 3455 3455 3455 3455 0
212 20250307 153100 14087880 3455 3455 3455 3455 281
213 20250307 153000 14087880 3455 3455 3455 3455 281
214 20250307 152900 13117025 3445 3445 3445 3445 0
215 20250307 152800 13117025 3445 3445 3445 3445 0
216 20250307 152700 13117025 3445 3445 3445 3445 0
217 20250307 152600 13117025 3445 3445 3445 3445 0
218 20250307 152500 13117025 3445 3445 3445 3445 0
219 20250307 152400 13117025 3445 3445 3445 3445 0
220 20250307 152300 13117025 3445 3445 3445 3445 0
221 20250307 152200 13117025 3445 3445 3445 3445 0
222 20250307 152100 13117025 3445 3445 3445 3445 0
223 20250307 152000 13117025 3445 3445 3445 3445 0
224 20250307 151900 13117025 3445 3435 3445 3435 30
225 20250307 151800 13013825 3435 3435 3435 3435 0
226 20250307 151700 13013825 3435 3435 3435 3435 0
227 20250307 151600 13013825 3435 3435 3435 3435 0
228 20250307 151500 13013825 3435 3435 3435 3435 0
229 20250307 151400 13013825 3435 3435 3435 3435 0
230 20250307 151300 13013825 3435 3435 3435 3435 0
231 20250307 151200 13013825 3435 3435 3435 3435 0
232 20250307 151100 13013825 3435 3435 3435 3435 0
233 20250307 151000 13013825 3435 3435 3435 3395 760
234 20250307 150900 10420915 3440 3440 3440 3440 0
235 20250307 150800 10420915 3440 3440 3440 3440 0
236 20250307 150700 10420915 3440 3440 3440 3440 0
237 20250307 150600 10420915 3440 3440 3440 3440 3
238 20250307 150500 10410595 3440 3440 3440 3440 10
239 20250307 150400 10376195 3410 3410 3410 3410 6
240 20250307 150300 10355735 3445 3445 3445 3445 0
241 20250307 150200 10355735 3445 3425 3445 3425 30
242 20250307 150100 10252655 3400 3400 3400 3400 0
243 20250307 150000 10252655 3400 3400 3400 3400 0
244 20250307 145900 10252655 3400 3400 3400 3400 0
245 20250307 145800 10252655 3400 3400 3400 3400 0
246 20250307 145700 10252655 3400 3400 3400 3400 0
247 20250307 145600 10252655 3400 3400 3400 3400 0
248 20250307 145500 10252655 3400 3400 3400 3400 0
249 20250307 145400 10252655 3400 3400 3400 3400 0
250 20250307 145300 10252655 3400 3400 3400 3400 0
251 20250307 145200 10252655 3400 3400 3400 3400 0
252 20250307 145100 10252655 3400 3400 3400 3400 0
253 20250307 145000 10252655 3400 3400 3400 3400 0
254 20250307 144900 10252655 3400 3400 3400 3400 0
255 20250307 144800 10252655 3400 3400 3400 3400 0
256 20250307 144700 10252655 3400 3400 3400 3400 0
257 20250307 144600 10252655 3400 3400 3400 3400 0
258 20250307 144500 10252655 3400 3400 3400 3400 0
259 20250307 144400 10252655 3400 3400 3400 3400 0
260 20250307 144300 10252655 3400 3400 3400 3400 0
261 20250307 144200 10252655 3400 3400 3400 3400 0
262 20250307 144100 10252655 3400 3400 3400 3400 0
263 20250307 144000 10252655 3400 3400 3400 3400 0
264 20250307 143900 10252655 3400 3400 3400 3400 0
265 20250307 143800 10252655 3400 3400 3400 3400 0
266 20250307 143700 10252655 3400 3400 3400 3400 0
267 20250307 143600 10252655 3400 3400 3400 3400 0
268 20250307 143500 10252655 3400 3400 3400 3400 0
269 20250307 143400 10252655 3400 3400 3400 3400 0
270 20250307 143300 10252655 3400 3400 3400 3400 0
271 20250307 143200 10252655 3400 3400 3400 3400 0
272 20250307 143100 10252655 3400 3400 3400 3400 0
273 20250307 143000 10252655 3400 3400 3400 3400 0
274 20250307 142900 10252655 3400 3400 3400 3400 0
275 20250307 142800 10252655 3400 3400 3400 3400 0
276 20250307 142700 10252655 3400 3400 3400 3400 0
277 20250307 142600 10252655 3400 3400 3400 3400 0
278 20250307 142500 10252655 3400 3400 3400 3400 0
279 20250307 142400 10252655 3400 3400 3400 3400 0
280 20250307 142300 10252655 3400 3405 3405 3400 20
281 20250307 142200 10184630 3425 3425 3425 3425 0
282 20250307 142100 10184630 3425 3425 3425 3425 0
283 20250307 142000 10184630 3425 3425 3425 3425 0
284 20250307 141900 10184630 3425 3425 3425 3425 0
285 20250307 141800 10184630 3425 3425 3425 3425 4
286 20250307 141700 10170930 3425 3425 3425 3425 0
287 20250307 141600 10170930 3425 3425 3425 3425 0
288 20250307 141500 10170930 3425 3420 3425 3420 30
289 20250307 141400 10068185 3420 3420 3420 3420 0
290 20250307 141300 10068185 3420 3420 3420 3420 1
291 20250307 141200 10064765 3400 3400 3400 3400 0
292 20250307 141100 10064765 3400 3410 3410 3400 99
293 20250307 141000 9727875 3400 3400 3400 3400 0
294 20250307 140900 9727875 3400 3400 3400 3400 0
295 20250307 140800 9727875 3400 3400 3400 3400 0
296 20250307 140700 9727875 3400 3400 3400 3400 0
297 20250307 140600 9727875 3400 3400 3400 3400 0
298 20250307 140500 9727875 3400 3415 3415 3400 1000
299 20250307 140400 6324010 3410 3415 3415 3410 100
300 20250307 140300 5982850 3415 3440 3440 3415 330
301 20250307 140200 4855650 3445 3445 3445 3445 0
302 20250307 140100 4855650 3445 3445 3445 3445 0
303 20250307 140000 4855650 3445 3445 3445 3445 0
304 20250307 135900 4855650 3445 3445 3445 3445 0
305 20250307 135800 4855650 3445 3445 3445 3445 0
306 20250307 135700 4855650 3445 3445 3445 3445 0
307 20250307 135600 4855650 3445 3445 3445 3445 0
308 20250307 135500 4855650 3445 3445 3445 3445 0
309 20250307 135400 4855650 3445 3445 3445 3445 0
310 20250307 135300 4855650 3445 3445 3445 3445 0
311 20250307 135200 4855650 3445 3445 3445 3445 0
312 20250307 135100 4855650 3445 3445 3445 3445 0
313 20250307 135000 4855650 3445 3445 3445 3445 0
314 20250307 134900 4855650 3445 3445 3445 3445 0
315 20250307 134800 4855650 3445 3445 3445 3445 0
316 20250307 134700 4855650 3445 3445 3445 3445 0
317 20250307 134600 4855650 3445 3445 3445 3445 0
318 20250307 134500 4855650 3445 3445 3445 3445 0
319 20250307 134400 4855650 3445 3445 3445 3445 0
320 20250307 134300 4855650 3445 3445 3445 3445 0
321 20250307 134200 4855650 3445 3445 3445 3445 0
322 20250307 134100 4855650 3445 3445 3445 3445 0
323 20250307 134000 4855650 3445 3445 3445 3445 0
324 20250307 133900 4855650 3445 3445 3445 3445 0
325 20250307 133800 4855650 3445 3445 3445 3445 0
326 20250307 133700 4855650 3445 3445 3445 3445 0
327 20250307 133600 4855650 3445 3445 3445 3445 0
328 20250307 133500 4855650 3445 3445 3445 3445 0
329 20250307 133400 4855650 3445 3445 3445 3445 0
330 20250307 133300 4855650 3445 3445 3445 3445 0
331 20250307 133200 4855650 3445 3445 3445 3445 0
332 20250307 133100 4855650 3445 3445 3445 3445 0
333 20250307 133000 4855650 3445 3445 3445 3445 0
334 20250307 132900 4855650 3445 3445 3445 3445 0
335 20250307 132800 4855650 3445 3445 3445 3445 0
336 20250307 132700 4855650 3445 3445 3445 3445 0
337 20250307 132600 4855650 3445 3445 3445 3445 0
338 20250307 132500 4855650 3445 3445 3445 3445 0
339 20250307 132400 4855650 3445 3445 3445 3445 0
340 20250307 132300 4855650 3445 3445 3445 3445 0
341 20250307 132200 4855650 3445 3445 3445 3445 0
342 20250307 132100 4855650 3445 3445 3445 3445 0
343 20250307 132000 4855650 3445 3445 3445 3445 0
344 20250307 131900 4855650 3445 3445 3445 3445 0
345 20250307 131800 4855650 3445 3445 3445 3445 0
346 20250307 131700 4855650 3445 3445 3445 3445 0
347 20250307 131600 4855650 3445 3445 3445 3445 0
348 20250307 131500 4855650 3445 3445 3445 3445 1
349 20250307 131400 4852205 3445 3445 3445 3445 1
350 20250307 131300 4848760 3445 3445 3445 3445 0
351 20250307 131200 4848760 3445 3445 3445 3445 0
352 20250307 131100 4848760 3445 3435 3445 3435 20
353 20250307 131000 4779915 3415 3415 3415 3415 0
354 20250307 130900 4779915 3415 3415 3415 3415 0
355 20250307 130800 4779915 3415 3415 3415 3415 0
356 20250307 130700 4779915 3415 3415 3415 3415 0
357 20250307 130600 4779915 3415 3415 3415 3415 0
358 20250307 130500 4779915 3415 3415 3415 3415 0
359 20250307 130400 4779915 3415 3415 3415 3415 0
360 20250307 130300 4779915 3415 3415 3415 3415 0
361 20250307 130200 4779915 3415 3415 3415 3415 0
362 20250307 130100 4779915 3415 3415 3415 3415 0
363 20250307 130000 4779915 3415 3415 3415 3415 0
364 20250307 125900 4779915 3415 3415 3415 3415 0
365 20250307 125800 4779915 3415 3415 3415 3415 0
366 20250307 125700 4779915 3415 3415 3415 3415 0
367 20250307 125600 4779915 3415 3415 3415 3415 0
368 20250307 125500 4779915 3415 3415 3415 3415 0
369 20250307 125400 4779915 3415 3415 3415 3415 0
370 20250307 125300 4779915 3415 3415 3415 3415 0
371 20250307 125200 4779915 3415 3415 3415 3415 0
372 20250307 125100 4779915 3415 3415 3415 3415 0
373 20250307 125000 4779915 3415 3415 3415 3415 0
374 20250307 124900 4779915 3415 3415 3415 3415 0
375 20250307 124800 4779915 3415 3415 3415 3415 0
376 20250307 124700 4779915 3415 3415 3415 3415 9
377 20250307 124600 4749180 3410 3410 3410 3410 0
378 20250307 124500 4749180 3410 3410 3410 3410 0
379 20250307 124400 4749180 3410 3410 3410 3410 0
380 20250307 124300 4749180 3410 3410 3410 3410 0
381 20250307 124200 4749180 3410 3410 3410 3410 0
382 20250307 124100 4749180 3410 3410 3410 3410 0
383 20250307 124000 4749180 3410 3410 3410 3410 0
384 20250307 123900 4749180 3410 3435 3435 3410 500
385 20250307 123800 3039285 3455 3455 3455 3455 0
386 20250307 123700 3039285 3455 3455 3455 3455 0
387 20250307 123600 3039285 3455 3455 3455 3455 0
388 20250307 123500 3039285 3455 3455 3455 3455 0
389 20250307 123400 3039285 3455 3455 3455 3455 0
390 20250307 123300 3039285 3455 3455 3455 3455 0
391 20250307 123200 3039285 3455 3455 3455 3455 0
392 20250307 123100 3039285 3455 3455 3455 3455 24
393 20250307 123000 2956365 3435 3435 3435 3435 2
394 20250307 122900 2949495 3435 3435 3435 3435 0
395 20250307 122800 2949495 3435 3435 3435 3435 0
396 20250307 122700 2949495 3435 3435 3435 3435 0
397 20250307 122600 2949495 3435 3435 3435 3435 0
398 20250307 122500 2949495 3435 3435 3435 3435 0
399 20250307 122400 2949495 3435 3435 3435 3435 0
400 20250307 122300 2949495 3435 3435 3435 3435 0
401 20250307 122200 2949495 3435 3435 3435 3435 0
402 20250307 122100 2949495 3435 3435 3435 3435 0
403 20250307 122000 2949495 3435 3435 3435 3435 0
404 20250307 121900 2949495 3435 3435 3435 3435 0
405 20250307 121800 2949495 3435 3435 3435 3435 0
406 20250307 121700 2949495 3435 3435 3435 3435 0
407 20250307 121600 2949495 3435 3435 3435 3435 0
408 20250307 121500 2949495 3435 3435 3435 3435 0
409 20250307 121400 2949495 3435 3435 3435 3435 0
410 20250307 121300 2949495 3435 3435 3435 3435 0
411 20250307 121200 2949495 3435 3435 3435 3435 0
412 20250307 121100 2949495 3435 3435 3435 3435 0
413 20250307 121000 2949495 3435 3435 3435 3435 0
414 20250307 120900 2949495 3435 3435 3435 3435 0
415 20250307 120800 2949495 3435 3435 3435 3435 0
416 20250307 120700 2949495 3435 3435 3435 3435 0
417 20250307 120600 2949495 3435 3435 3435 3435 0
418 20250307 120500 2949495 3435 3435 3435 3435 9
419 20250307 120400 2918580 3465 3465 3465 3465 0
420 20250307 120300 2918580 3465 3465 3465 3465 0
421 20250307 120200 2918580 3465 3465 3465 3465 0
422 20250307 120100 2918580 3465 3465 3465 3465 0
423 20250307 120000 2918580 3465 3465 3465 3465 0
424 20250307 115900 2918580 3465 3465 3465 3465 0
425 20250307 115800 2918580 3465 3465 3465 3465 0
426 20250307 115700 2918580 3465 3465 3465 3465 0
427 20250307 115600 2918580 3465 3440 3465 3440 10
428 20250307 115500 2884090 3440 3440 3440 3440 0
429 20250307 115400 2884090 3440 3440 3440 3440 0
430 20250307 115300 2884090 3440 3440 3440 3440 2
431 20250307 115200 2877210 3440 3440 3440 3440 0
432 20250307 115100 2877210 3440 3440 3440 3440 0
433 20250307 115000 2877210 3440 3440 3440 3440 0
434 20250307 114900 2877210 3440 3440 3440 3440 0
435 20250307 114800 2877210 3440 3440 3440 3440 0
436 20250307 114700 2877210 3440 3440 3440 3440 0
437 20250307 114600 2877210 3440 3440 3440 3440 0
438 20250307 114500 2877210 3440 3440 3440 3440 0
439 20250307 114400 2877210 3440 3440 3440 3440 0
440 20250307 114300 2877210 3440 3440 3440 3440 0
441 20250307 114200 2877210 3440 3440 3440 3440 0
442 20250307 114100 2877210 3440 3440 3440 3440 0
443 20250307 114000 2877210 3440 3440 3440 3440 0
444 20250307 113900 2877210 3440 3440 3440 3440 0
445 20250307 113800 2877210 3440 3440 3440 3440 0
446 20250307 113700 2877210 3440 3440 3440 3440 0
447 20250307 113600 2877210 3440 3440 3440 3440 0
448 20250307 113500 2877210 3440 3440 3440 3440 0
449 20250307 113400 2877210 3440 3440 3440 3440 0
450 20250307 113300 2877210 3440 3440 3440 3440 0
451 20250307 113200 2877210 3440 3440 3440 3440 0
452 20250307 113100 2877210 3440 3440 3440 3440 0
453 20250307 113000 2877210 3440 3440 3440 3440 1
454 20250307 112900 2873770 3445 3445 3445 3445 0
455 20250307 112800 2873770 3445 3445 3445 3445 0
456 20250307 112700 2873770 3445 3445 3445 3445 0
457 20250307 112600 2873770 3445 3445 3445 3445 0
458 20250307 112500 2873770 3445 3445 3445 3445 0
459 20250307 112400 2873770 3445 3445 3445 3445 0
460 20250307 112300 2873770 3445 3445 3445 3445 0
461 20250307 112200 2873770 3445 3445 3445 3445 0
462 20250307 112100 2873770 3445 3445 3445 3445 0
463 20250307 112000 2873770 3445 3445 3445 3445 0
464 20250307 111900 2873770 3445 3445 3445 3445 1
465 20250307 111800 2870325 3465 3465 3465 3465 0
466 20250307 111700 2870325 3465 3465 3465 3465 0
467 20250307 111600 2870325 3465 3465 3465 3465 0
468 20250307 111500 2870325 3465 3465 3465 3465 0
469 20250307 111400 2870325 3465 3465 3465 3465 0
470 20250307 111300 2870325 3465 3465 3465 3465 3
471 20250307 111200 2859930 3465 3465 3465 3465 0
472 20250307 111100 2859930 3465 3465 3465 3465 0
473 20250307 111000 2859930 3465 3465 3465 3465 0
474 20250307 110900 2859930 3465 3465 3465 3465 0
475 20250307 110800 2859930 3465 3465 3465 3465 0
476 20250307 110700 2859930 3465 3465 3465 3465 0
477 20250307 110600 2859930 3465 3465 3465 3465 0
478 20250307 110500 2859930 3465 3465 3465 3465 0
479 20250307 110400 2859930 3465 3465 3465 3465 0
480 20250307 110300 2859930 3465 3465 3465 3465 0
481 20250307 110200 2859930 3465 3465 3465 3465 0
482 20250307 110100 2859930 3465 3465 3465 3465 0
483 20250307 110000 2859930 3465 3465 3465 3465 0
484 20250307 105900 2859930 3465 3465 3465 3465 7
485 20250307 105800 2835675 3460 3460 3460 3460 0
486 20250307 105700 2835675 3460 3460 3460 3460 0
487 20250307 105600 2835675 3460 3460 3460 3460 0
488 20250307 105500 2835675 3460 3460 3460 3460 0
489 20250307 105400 2835675 3460 3460 3460 3460 0
490 20250307 105300 2835675 3460 3460 3460 3460 0
491 20250307 105200 2835675 3460 3460 3460 3460 0
492 20250307 105100 2835675 3460 3460 3460 3460 0
493 20250307 105000 2835675 3460 3460 3460 3460 0
494 20250307 104900 2835675 3460 3460 3460 3460 0
495 20250307 104800 2835675 3460 3460 3460 3460 0
496 20250307 104700 2835675 3460 3460 3460 3460 0
497 20250307 104600 2835675 3460 3460 3460 3460 0
498 20250307 104500 2835675 3460 3460 3460 3460 0
499 20250307 104400 2835675 3460 3460 3460 3460 0
500 20250307 104300 2835675 3460 3460 3460 3460 0
501 20250307 104200 2835675 3460 3460 3460 3460 0
502 20250307 104100 2835675 3460 3460 3460 3460 0
503 20250307 104000 2835675 3460 3460 3460 3460 10
504 20250307 103900 2801075 3450 3450 3450 3450 0
505 20250307 103800 2801075 3450 3450 3450 3450 0
506 20250307 103700 2801075 3450 3450 3450 3450 0
507 20250307 103600 2801075 3450 3450 3450 3450 1
508 20250307 103500 2797625 3465 3465 3465 3465 0
509 20250307 103400 2797625 3465 3465 3465 3465 0
510 20250307 103300 2797625 3465 3465 3465 3465 0
511 20250307 103200 2797625 3465 3465 3465 3465 0
512 20250307 103100 2797625 3465 3465 3465 3465 20
513 20250307 103000 2728325 3425 3425 3425 3425 0
514 20250307 102900 2728325 3425 3425 3425 3425 0
515 20250307 102800 2728325 3425 3425 3425 3425 1
516 20250307 102700 2724900 3470 3470 3470 3470 0
517 20250307 102600 2724900 3470 3470 3470 3470 0
518 20250307 102500 2724900 3470 3470 3470 3470 0
519 20250307 102400 2724900 3470 3470 3470 3470 10
520 20250307 102300 2690200 3475 3475 3475 3475 0
521 20250307 102200 2690200 3475 3475 3475 3475 0
522 20250307 102100 2690200 3475 3475 3475 3475 0
523 20250307 102000 2690200 3475 3475 3475 3475 0
524 20250307 101900 2690200 3475 3475 3475 3475 0
525 20250307 101800 2690200 3475 3475 3475 3475 0
526 20250307 101700 2690200 3475 3475 3475 3475 0
527 20250307 101600 2690200 3475 3475 3475 3475 0
528 20250307 101500 2690200 3475 3475 3475 3475 0
529 20250307 101400 2690200 3475 3475 3475 3475 0
530 20250307 101300 2690200 3475 3475 3475 3475 0
531 20250307 101200 2690200 3475 3475 3475 3475 0
532 20250307 101100 2690200 3475 3475 3475 3475 0
533 20250307 101000 2690200 3475 3475 3475 3475 0
534 20250307 100900 2690200 3475 3475 3475 3475 0
535 20250307 100800 2690200 3475 3475 3475 3475 0
536 20250307 100700 2690200 3475 3475 3475 3475 0
537 20250307 100600 2690200 3475 3425 3475 3425 221
538 20250307 100500 1927110 3420 3420 3420 3420 0
539 20250307 100400 1927110 3420 3420 3420 3420 0
540 20250307 100300 1927110 3420 3420 3420 3420 0
541 20250307 100200 1927110 3420 3420 3420 3420 0
542 20250307 100100 1927110 3420 3420 3420 3420 0
543 20250307 100000 1927110 3420 3420 3420 3420 0
544 20250307 095900 1927110 3420 3420 3420 3420 0
545 20250307 095800 1927110 3420 3420 3420 3420 280
546 20250307 095700 969510 3425 3425 3425 3425 0
547 20250307 095600 969510 3425 3425 3425 3425 0
548 20250307 095500 969510 3425 3425 3425 3425 0
549 20250307 095400 969510 3425 3425 3425 3425 2
550 20250307 095300 962660 3425 3425 3425 3425 0
551 20250307 095200 962660 3425 3425 3425 3425 0
552 20250307 095100 962660 3425 3425 3425 3425 0
553 20250307 095000 962660 3425 3425 3425 3425 0
554 20250307 094900 962660 3425 3425 3425 3425 0
555 20250307 094800 962660 3425 3425 3425 3425 5
556 20250307 094700 945535 3425 3425 3425 3425 0
557 20250307 094600 945535 3425 3425 3425 3425 5
558 20250307 094500 928410 3425 3425 3425 3425 0
559 20250307 094400 928410 3425 3425 3425 3420 9
560 20250307 094300 897590 3420 3420 3420 3420 0
561 20250307 094200 897590 3420 3420 3420 3420 0
562 20250307 094100 897590 3420 3420 3420 3420 0
563 20250307 094000 897590 3420 3420 3420 3420 0
564 20250307 093900 897590 3420 3420 3420 3420 0
565 20250307 093800 897590 3420 3420 3420 3420 79
566 20250307 093700 627410 3420 3420 3420 3420 0
567 20250307 093600 627410 3420 3420 3420 3420 0
568 20250307 093500 627410 3420 3420 3420 3420 0
569 20250307 093400 627410 3420 3420 3420 3420 1
570 20250307 093300 623990 3415 3415 3415 3415 0
571 20250307 093200 623990 3415 3415 3415 3415 0
572 20250307 093100 623990 3415 3415 3415 3415 0
573 20250307 093000 623990 3415 3415 3415 3415 0
574 20250307 092900 623990 3415 3415 3415 3415 0
575 20250307 092800 623990 3415 3415 3415 3415 0
576 20250307 092700 623990 3415 3415 3415 3415 0
577 20250307 092600 623990 3415 3415 3415 3415 1
578 20250307 092500 620575 3420 3420 3420 3420 0
579 20250307 092400 620575 3420 3420 3420 3420 0
580 20250307 092300 620575 3420 3420 3420 3420 0
581 20250307 092200 620575 3420 3420 3420 3420 0
582 20250307 092100 620575 3420 3420 3420 3420 0
583 20250307 092000 620575 3420 3420 3420 3420 10
584 20250307 091900 586375 3420 3420 3420 3420 0
585 20250307 091800 586375 3420 3420 3420 3420 0
586 20250307 091700 586375 3420 3420 3420 3420 0
587 20250307 091600 586375 3420 3420 3420 3420 0
588 20250307 091500 586375 3420 3420 3420 3420 0
589 20250307 091400 586375 3420 3420 3420 3420 0
590 20250307 091300 586375 3420 3420 3420 3420 0
591 20250307 091200 586375 3420 3420 3420 3420 0
592 20250307 091100 586375 3420 3420 3420 3420 0
593 20250307 091000 586375 3420 3420 3420 3420 0
594 20250307 090900 586375 3420 3420 3420 3420 0
595 20250307 090800 586375 3420 3420 3420 3420 10
596 20250307 090700 552175 3405 3405 3405 3405 0
597 20250307 090600 552175 3405 3405 3405 3405 0
598 20250307 090500 552175 3405 3405 3405 3405 0
599 20250307 090400 552175 3405 3405 3405 3405 0
600 20250307 090300 552175 3405 3405 3405 3405 70
601 20250307 090200 313825 3405 3405 3405 3405 0
602 20250307 090100 313825 3405 3420 3420 3405 83
603 20250307 090000 30850 3425 3435 3435 3425 9

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

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,12000000,0,41100000000,0.00
20250304,0,12000000,0,41040000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 12000000 0 41100000000 0.00
3 20250304 0 12000000 0 41040000000 0.00