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

609
019770/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,190700,210311968,3850,3850,3850,3850,666
20250307,190600,210311968,3850,3850,3850,3850,0
20250307,190500,210311968,3850,3850,3850,3850,0
20250307,190400,210311968,3850,3850,3850,3850,0
20250307,190300,210311968,3850,3850,3850,3850,0
20250307,190200,210311968,3850,3850,3850,3850,0
20250307,190100,210311968,3850,3850,3850,3850,0
20250307,190000,210311968,3850,3850,3850,3850,0
20250307,185900,210311968,3850,3850,3850,3850,0
20250307,185800,210311968,3850,3850,3850,3850,0
20250307,185700,210311968,3850,3850,3850,3850,0
20250307,185600,210311968,3850,3850,3850,3850,0
20250307,185500,210311968,3850,3850,3850,3850,0
20250307,185400,210311968,3850,3850,3850,3850,0
20250307,185300,210311968,3850,3850,3850,3850,0
20250307,185200,210311968,3850,3850,3850,3850,0
20250307,185100,210311968,3850,3850,3850,3850,0
20250307,185000,210311968,3850,3850,3850,3850,0
20250307,184900,210311968,3850,3850,3850,3850,0
20250307,184800,210311968,3850,3850,3850,3850,0
20250307,184700,210311968,3850,3850,3850,3850,0
20250307,184600,210311968,3850,3850,3850,3850,0
20250307,184500,210311968,3850,3850,3850,3850,0
20250307,184400,210311968,3850,3850,3850,3850,0
20250307,184300,210311968,3850,3850,3850,3850,0
20250307,184200,210311968,3850,3850,3850,3850,0
20250307,184100,210311968,3850,3850,3850,3850,0
20250307,184000,210311968,3850,3850,3850,3850,0
20250307,183900,210311968,3850,3850,3850,3850,0
20250307,183800,210311968,3850,3850,3850,3850,0
20250307,183700,210311968,3850,3850,3850,3850,666
20250307,183600,210311968,3850,3850,3850,3850,0
20250307,183500,210311968,3850,3850,3850,3850,0
20250307,183400,210311968,3850,3850,3850,3850,0
20250307,183300,210311968,3850,3850,3850,3850,0
20250307,183200,210311968,3850,3850,3850,3850,0
20250307,183100,210311968,3850,3850,3850,3850,0
20250307,183000,210311968,3850,3850,3850,3850,0
20250307,182900,210311968,3850,3850,3850,3850,0
20250307,182800,210311968,3850,3850,3850,3850,0
20250307,182700,210311968,3850,3850,3850,3850,0
20250307,182600,210311968,3850,3850,3850,3850,0
20250307,182500,210311968,3850,3850,3850,3850,0
20250307,182400,210311968,3850,3850,3850,3850,0
20250307,182300,210311968,3850,3850,3850,3850,0
20250307,182200,210311968,3850,3850,3850,3850,0
20250307,182100,210311968,3850,3850,3850,3850,0
20250307,182000,210311968,3850,3850,3850,3850,0
20250307,181900,210311968,3850,3850,3850,3850,0
20250307,181800,210311968,3850,3850,3850,3850,0
20250307,181700,210311968,3850,3850,3850,3850,0
20250307,181600,210311968,3850,3850,3850,3850,0
20250307,181500,210311968,3850,3850,3850,3850,0
20250307,181400,210311968,3850,3850,3850,3850,0
20250307,181300,210311968,3850,3850,3850,3850,0
20250307,181200,210311968,3850,3850,3850,3850,0
20250307,181100,210311968,3850,3850,3850,3850,0
20250307,181000,210311968,3850,3850,3850,3850,0
20250307,180900,210311968,3850,3850,3850,3850,0
20250307,180800,210311968,3850,3850,3850,3850,0
20250307,180700,210311968,3850,3850,3850,3850,666
20250307,180600,210311968,3850,3850,3850,3850,0
20250307,180500,210311968,3850,3850,3850,3850,0
20250307,180400,210311968,3850,3850,3850,3850,0
20250307,180300,210311968,3850,3850,3850,3850,0
20250307,180200,210311968,3850,3850,3850,3850,0
20250307,180100,210311968,3850,3850,3850,3850,0
20250307,180000,210311968,3850,3850,3850,3850,0
20250307,175900,210311968,3850,3850,3850,3850,0
20250307,175800,210311968,3850,3850,3850,3850,0
20250307,175700,210311968,3850,3850,3850,3850,0
20250307,175600,210311968,3850,3850,3850,3850,0
20250307,175500,210311968,3850,3850,3850,3850,0
20250307,175400,210311968,3850,3850,3850,3850,0
20250307,175300,210311968,3850,3850,3850,3850,0
20250307,175200,210311968,3850,3850,3850,3850,0
20250307,175100,210311968,3850,3850,3850,3850,0
20250307,175000,210311968,3850,3850,3850,3850,0
20250307,174900,210311968,3850,3850,3850,3850,0
20250307,174800,210311968,3850,3850,3850,3850,0
20250307,174700,210311968,3850,3850,3850,3850,0
20250307,174600,210311968,3850,3850,3850,3850,0
20250307,174500,210311968,3850,3850,3850,3850,0
20250307,174400,210311968,3850,3850,3850,3850,0
20250307,174300,210311968,3850,3850,3850,3850,0
20250307,174200,210311968,3850,3850,3850,3850,0
20250307,174100,210311968,3850,3850,3850,3850,0
20250307,174000,210311968,3850,3850,3850,3850,0
20250307,173900,210311968,3850,3850,3850,3850,0
20250307,173800,210311968,3850,3850,3850,3850,0
20250307,173700,210311968,3850,3850,3850,3850,666
20250307,173600,210311968,3850,3850,3850,3850,0
20250307,173500,210311968,3850,3850,3850,3850,0
20250307,173400,210311968,3850,3850,3850,3850,0
20250307,173300,210311968,3850,3850,3850,3850,0
20250307,173200,210311968,3850,3850,3850,3850,0
20250307,173100,210311968,3850,3850,3850,3850,0
20250307,173000,210311968,3850,3850,3850,3850,0
20250307,172900,210311968,3850,3850,3850,3850,0
20250307,172800,210311968,3850,3850,3850,3850,0
20250307,172700,210311968,3850,3850,3850,3850,0
20250307,172600,210311968,3850,3850,3850,3850,0
20250307,172500,210311968,3850,3850,3850,3850,0
20250307,172400,210311968,3850,3850,3850,3850,0
20250307,172300,210311968,3850,3850,3850,3850,0
20250307,172200,210311968,3850,3850,3850,3850,0
20250307,172100,210311968,3850,3850,3850,3850,0
20250307,172000,210311968,3850,3850,3850,3850,0
20250307,171900,210311968,3850,3850,3850,3850,0
20250307,171800,210311968,3850,3850,3850,3850,0
20250307,171700,210311968,3850,3850,3850,3850,0
20250307,171600,210311968,3850,3850,3850,3850,0
20250307,171500,210311968,3850,3850,3850,3850,0
20250307,171400,210311968,3850,3850,3850,3850,0
20250307,171300,210311968,3850,3850,3850,3850,0
20250307,171200,210311968,3850,3850,3850,3850,0
20250307,171100,210311968,3850,3850,3850,3850,0
20250307,171000,210311968,3850,3850,3850,3850,0
20250307,170900,210311968,3850,3850,3850,3850,0
20250307,170800,210311968,3850,3850,3850,3850,0
20250307,170700,210311968,3850,3850,3850,3850,666
20250307,170600,210311968,3850,3850,3850,3850,0
20250307,170500,210311968,3850,3850,3850,3850,0
20250307,170400,210311968,3850,3850,3850,3850,0
20250307,170300,210311968,3850,3850,3850,3850,0
20250307,170200,210311968,3850,3850,3850,3850,0
20250307,170100,210311968,3850,3850,3850,3850,0
20250307,170000,210311968,3850,3850,3850,3850,0
20250307,165900,210311968,3850,3850,3850,3850,0
20250307,165800,210311968,3850,3850,3850,3850,0
20250307,165700,210311968,3850,3850,3850,3850,0
20250307,165600,210311968,3850,3850,3850,3850,0
20250307,165500,210311968,3850,3850,3850,3850,0
20250307,165400,210311968,3850,3850,3850,3850,0
20250307,165300,210311968,3850,3850,3850,3850,0
20250307,165200,210311968,3850,3850,3850,3850,0
20250307,165100,210311968,3850,3850,3850,3850,0
20250307,165000,210311968,3850,3850,3850,3850,0
20250307,164900,210311968,3850,3850,3850,3850,0
20250307,164800,210311968,3850,3850,3850,3850,0
20250307,164700,210311968,3850,3850,3850,3850,0
20250307,164600,210311968,3850,3850,3850,3850,0
20250307,164500,210311968,3850,3850,3850,3850,0
20250307,164400,210311968,3850,3850,3850,3850,0
20250307,164300,210311968,3850,3850,3850,3850,0
20250307,164200,210311968,3850,3850,3850,3850,0
20250307,164100,210311968,3850,3850,3850,3850,0
20250307,164000,210311968,3850,3850,3850,3850,0
20250307,163900,210311968,3850,3850,3850,3850,0
20250307,163800,210311968,3850,3850,3850,3850,0
20250307,163700,210311968,3850,3850,3850,3850,666
20250307,163600,210311968,3850,3850,3850,3850,0
20250307,163500,210311968,3850,3850,3850,3850,0
20250307,163400,210311968,3850,3850,3850,3850,0
20250307,163300,210311968,3850,3850,3850,3850,0
20250307,163200,210311968,3850,3850,3850,3850,0
20250307,163100,210311968,3850,3850,3850,3850,0
20250307,163000,210311968,3850,3850,3850,3850,0
20250307,162900,210311968,3850,3850,3850,3850,0
20250307,162800,210311968,3850,3850,3850,3850,0
20250307,162700,210311968,3850,3850,3850,3850,0
20250307,162600,210311968,3850,3850,3850,3850,0
20250307,162500,210311968,3850,3850,3850,3850,0
20250307,162400,210311968,3850,3850,3850,3850,0
20250307,162300,210311968,3850,3850,3850,3850,0
20250307,162200,210311968,3850,3850,3850,3850,0
20250307,162100,210311968,3850,3850,3850,3850,0
20250307,162000,210311968,3850,3850,3850,3850,0
20250307,161900,210311968,3850,3850,3850,3850,0
20250307,161800,210311968,3850,3850,3850,3850,0
20250307,161700,210311968,3850,3850,3850,3850,0
20250307,161600,210311968,3850,3850,3850,3850,0
20250307,161500,210311968,3850,3850,3850,3850,0
20250307,161400,210311968,3850,3850,3850,3850,0
20250307,161300,210311968,3850,3850,3850,3850,0
20250307,161200,210311968,3850,3850,3850,3850,0
20250307,161100,210311968,3850,3850,3850,3850,0
20250307,161000,210311968,3850,3850,3850,3850,0
20250307,160900,210311968,3850,3850,3850,3850,0
20250307,160800,210311968,3850,3850,3850,3850,0
20250307,160700,210311968,3850,3850,3850,3850,666
20250307,160600,210311968,3850,3850,3850,3850,0
20250307,160500,210311968,3850,3850,3850,3850,0
20250307,160400,210311968,3850,3850,3850,3850,0
20250307,160300,210311968,3850,3850,3850,3850,0
20250307,160200,210311968,3850,3850,3850,3850,0
20250307,160100,210311968,3850,3850,3850,3850,0
20250307,160000,210311968,3850,3850,3850,3850,0
20250307,155900,210311968,3850,3850,3850,3850,0
20250307,155800,210311968,3850,3850,3850,3850,0
20250307,155700,210311968,3850,3850,3850,3850,0
20250307,155600,210311968,3850,3850,3850,3850,0
20250307,155500,210311968,3850,3850,3850,3850,0
20250307,155400,210311968,3850,3850,3850,3850,0
20250307,155300,210311968,3850,3850,3850,3850,0
20250307,155200,210311968,3850,3850,3850,3850,0
20250307,155100,210311968,3850,3850,3850,3850,0
20250307,155000,210311968,3850,3850,3850,3850,0
20250307,154900,210311968,3850,3850,3850,3850,0
20250307,154800,210311968,3850,3850,3850,3850,0
20250307,154700,210311968,3850,3850,3850,3850,0
20250307,154600,210311968,3850,3850,3850,3850,0
20250307,154500,210311968,3850,3850,3850,3850,0
20250307,154400,210311968,3850,3850,3850,3850,0
20250307,154300,210311968,3850,3850,3850,3850,0
20250307,154200,210311968,3850,3850,3850,3850,0
20250307,154100,210311968,3850,3850,3850,3850,0
20250307,154000,210311968,3850,3850,3850,3850,0
20250307,153900,210311968,3850,3850,3850,3850,0
20250307,153800,210311968,3850,3850,3850,3850,0
20250307,153700,210311968,3850,3850,3850,3850,666
20250307,153600,210311968,3850,3850,3850,3850,0
20250307,153500,210311968,3850,3850,3850,3850,0
20250307,153400,210311968,3850,3850,3850,3850,0
20250307,153300,210311968,3850,3850,3850,3850,0
20250307,153200,210311968,3850,3850,3850,3850,0
20250307,153100,210311968,3850,3850,3850,3850,0
20250307,153000,210311968,3850,3850,3850,3850,666
20250307,152900,207747868,3845,3845,3845,3845,0
20250307,152800,207747868,3845,3845,3845,3845,0
20250307,152700,207747868,3845,3845,3845,3845,0
20250307,152600,207747868,3845,3845,3845,3845,0
20250307,152500,207747868,3845,3845,3845,3845,0
20250307,152400,207747868,3845,3845,3845,3845,0
20250307,152300,207747868,3845,3845,3845,3845,0
20250307,152200,207747868,3845,3845,3845,3845,0
20250307,152100,207747868,3845,3845,3845,3845,0
20250307,152000,207747868,3845,3845,3845,3845,0
20250307,151900,207747868,3845,3850,3850,3835,32
20250307,151800,207624753,3840,3860,3860,3840,126
20250307,151700,207140773,3840,3860,3860,3840,62
20250307,151600,206901513,3860,3860,3860,3860,10
20250307,151500,206862913,3860,3835,3860,3835,156
20250307,151400,206264308,3860,3860,3860,3860,2
20250307,151300,206256588,3835,3860,3860,3835,2253
20250307,151200,197594408,3855,3855,3855,3855,100
20250307,151100,197208908,3875,3875,3875,3875,0
20250307,151000,197208908,3875,3875,3875,3875,0
20250307,150900,197208908,3875,3875,3875,3875,5
20250307,150800,197189533,3875,3875,3875,3875,0
20250307,150700,197189533,3875,3850,3875,3850,664
20250307,150600,194633083,3875,3875,3875,3875,55
20250307,150500,194419958,3875,3875,3875,3875,0
20250307,150400,194419958,3875,3875,3875,3875,0
20250307,150300,194419958,3875,3875,3875,3875,1
20250307,150200,194416083,3850,3870,3880,3850,422
20250307,150100,192791213,3865,3870,3870,3865,29
20250307,150000,192679108,3875,3855,3875,3840,2411
20250307,145900,183412908,3865,3880,3880,3865,1082
20250307,145800,179225018,3910,3910,3910,3910,0
20250307,145700,179225018,3910,3910,3910,3910,0
20250307,145600,179225018,3910,3910,3910,3910,0
20250307,145500,179225018,3910,3910,3910,3870,333
20250307,145400,177933403,3875,3875,3875,3875,0
20250307,145300,177933403,3875,3900,3940,3875,1860
20250307,145200,170629443,3910,3910,3910,3910,1
20250307,145100,170625533,3880,3880,3880,3880,0
20250307,145000,170625533,3880,3880,3880,3880,0
20250307,144900,170625533,3880,3890,3890,3880,226
20250307,144800,169747948,3920,3920,3920,3920,0
20250307,144700,169747948,3920,3920,3920,3920,30
20250307,144600,169630348,3915,3915,3915,3915,30
20250307,144500,169512898,3915,3915,3915,3915,0
20250307,144400,169512898,3915,3910,3915,3910,2
20250307,144300,169505073,3885,3885,3885,3885,0
20250307,144200,169505073,3885,3885,3885,3885,28
20250307,144100,169396293,3875,3900,3900,3875,130
20250307,144000,168891793,3880,3915,3915,3880,114
20250307,143900,168449333,3915,3905,3915,3905,10
20250307,143800,168410213,3905,3905,3905,3905,1
20250307,143700,168406308,3905,3885,3905,3885,16
20250307,143600,168344028,3895,3895,3895,3895,0
20250307,143500,168344028,3895,3895,3895,3895,0
20250307,143400,168344028,3895,3895,3895,3895,1
20250307,143300,168340133,3905,3905,3905,3905,0
20250307,143200,168340133,3905,3910,3910,3900,172
20250307,143100,167668238,3915,3905,3915,3905,138
20250307,143000,167129333,3925,3940,3940,3925,307
20250307,142900,165920498,3900,3900,3900,3900,0
20250307,142800,165920498,3900,3900,3900,3900,91
20250307,142700,165565598,3900,3900,3900,3900,0
20250307,142600,165565598,3900,3905,3905,3900,9
20250307,142500,165530493,3915,3915,3915,3915,11
20250307,142400,165487428,3920,3920,3920,3920,51
20250307,142300,165287508,3905,3910,3965,3905,5894
20250307,142200,142047243,3900,3900,3900,3900,0
20250307,142100,142047243,3900,3880,3920,3880,5235
20250307,142000,121623863,3865,3862,3865,3860,235
20250307,141900,120716033,3865,3865,3865,3865,38
20250307,141800,120569163,3865,3865,3865,3865,0
20250307,141700,120569163,3865,3865,3865,3865,0
20250307,141600,120569163,3865,3865,3865,3865,0
20250307,141500,120569163,3865,3865,3865,3865,0
20250307,141400,120569163,3865,3865,3865,3865,0
20250307,141300,120569163,3865,3865,3865,3865,456
20250307,141200,118806723,3865,3865,3865,3865,136
20250307,141100,118281083,3865,3865,3865,3865,349
20250307,141000,116932198,3865,3865,3865,3865,2
20250307,140900,116924468,3840,3850,3850,3840,1790
20250307,140800,110042178,3870,3870,3870,3870,301
20250307,140700,108877308,3870,3865,3870,3865,549
20250307,140600,106753163,3875,3875,3875,3875,0
20250307,140500,106753163,3875,3875,3875,3875,100
20250307,140400,106365663,3875,3870,3875,3870,1643
20250307,140300,100004733,3870,3870,3870,3870,27
20250307,140200,99900243,3875,3860,3875,3845,1406
20250307,140100,94486783,3890,3865,3890,3865,1837
20250307,140000,87371893,3855,3865,3865,3855,651
20250307,135900,84856943,3865,3865,3865,3865,1
20250307,135800,84853078,3865,3865,3865,3865,0
20250307,135700,84853078,3865,3865,3865,3865,27
20250307,135600,84748723,3865,3865,3865,3865,0
20250307,135500,84748723,3865,3865,3865,3865,1
20250307,135400,84744858,3865,3865,3865,3865,20
20250307,135300,84667558,3865,3865,3865,3865,0
20250307,135200,84667558,3865,3865,3865,3865,0
20250307,135100,84667558,3865,3865,3865,3865,0
20250307,135000,84667558,3865,3865,3865,3865,0
20250307,134900,84667558,3865,3865,3865,3865,0
20250307,134800,84667558,3865,3865,3865,3865,0
20250307,134700,84667558,3865,3865,3865,3865,0
20250307,134600,84667558,3865,3865,3865,3865,0
20250307,134500,84667558,3865,3865,3865,3865,0
20250307,134400,84667558,3865,3865,3865,3865,1
20250307,134300,84663693,3860,3860,3860,3860,0
20250307,134200,84663693,3860,3860,3860,3860,7
20250307,134100,84636673,3865,3865,3865,3865,0
20250307,134000,84636673,3865,3865,3865,3865,0
20250307,133900,84636673,3865,3865,3865,3865,0
20250307,133800,84636673,3865,3865,3865,3865,0
20250307,133700,84636673,3865,3865,3865,3865,0
20250307,133600,84636673,3865,3865,3865,3865,0
20250307,133500,84636673,3865,3865,3865,3865,50
20250307,133400,84443423,3865,3865,3865,3865,110
20250307,133300,84018273,3865,3865,3865,3865,0
20250307,133200,84018273,3865,3865,3865,3865,0
20250307,133100,84018273,3865,3865,3865,3865,0
20250307,133000,84018273,3865,3865,3865,3865,0
20250307,132900,84018273,3865,3865,3865,3865,0
20250307,132800,84018273,3865,3865,3865,3865,0
20250307,132700,84018273,3865,3865,3865,3865,0
20250307,132600,84018273,3865,3865,3865,3865,0
20250307,132500,84018273,3865,3865,3865,3865,0
20250307,132400,84018273,3865,3855,3865,3855,2
20250307,132300,84010553,3850,3850,3850,3850,0
20250307,132200,84010553,3850,3850,3850,3850,0
20250307,132100,84010553,3850,3850,3850,3850,0
20250307,132000,84010553,3850,3850,3850,3850,0
20250307,131900,84010553,3850,3850,3850,3850,0
20250307,131800,84010553,3850,3850,3850,3850,0
20250307,131700,84010553,3850,3850,3850,3850,0
20250307,131600,84010553,3850,3850,3850,3850,1
20250307,131500,84006703,3865,3865,3865,3865,0
20250307,131400,84006703,3865,3865,3865,3865,0
20250307,131300,84006703,3865,3865,3865,3865,0
20250307,131200,84006703,3865,3865,3865,3865,0
20250307,131100,84006703,3865,3865,3865,3865,0
20250307,131000,84006703,3865,3865,3865,3865,0
20250307,130900,84006703,3865,3865,3865,3865,0
20250307,130800,84006703,3865,3865,3865,3865,0
20250307,130700,84006703,3865,3865,3865,3865,0
20250307,130600,84006703,3865,3865,3865,3865,0
20250307,130500,84006703,3865,3865,3865,3865,0
20250307,130400,84006703,3865,3865,3865,3865,0
20250307,130300,84006703,3865,3865,3865,3865,0
20250307,130200,84006703,3865,3865,3865,3865,0
20250307,130100,84006703,3865,3865,3865,3865,4
20250307,130000,83991243,3850,3850,3850,3850,0
20250307,125900,83991243,3850,3850,3850,3850,0
20250307,125800,83991243,3850,3850,3850,3850,47
20250307,125700,83810293,3865,3860,3865,3860,1100
20250307,125600,79561708,3860,3860,3860,3860,0
20250307,125500,79561708,3860,3860,3860,3860,1
20250307,125400,79557848,3850,3850,3850,3850,0
20250307,125300,79557848,3850,3850,3850,3850,0
20250307,125200,79557848,3850,3850,3850,3850,0
20250307,125100,79557848,3850,3855,3855,3850,1901
20250307,125000,72236743,3860,3860,3860,3860,10
20250307,124900,72198143,3860,3860,3860,3860,0
20250307,124800,72198143,3860,3860,3860,3860,0
20250307,124700,72198143,3860,3860,3860,3860,0
20250307,124600,72198143,3860,3860,3860,3860,40
20250307,124500,72043743,3860,3860,3860,3860,0
20250307,124400,72043743,3860,3860,3860,3860,0
20250307,124300,72043743,3860,3860,3860,3860,0
20250307,124200,72043743,3860,3860,3860,3860,10
20250307,124100,72005143,3855,3855,3855,3855,49
20250307,124000,71816248,3855,3855,3855,3855,0
20250307,123900,71816248,3855,3855,3855,3855,500
20250307,123800,69888748,3860,3860,3860,3860,0
20250307,123700,69888748,3860,3860,3860,3860,0
20250307,123600,69888748,3860,3860,3860,3860,0
20250307,123500,69888748,3860,3860,3860,3860,0
20250307,123400,69888748,3860,3860,3860,3860,0
20250307,123300,69888748,3860,3860,3860,3860,0
20250307,123200,69888748,3860,3860,3860,3860,0
20250307,123100,69888748,3860,3860,3860,3860,576
20250307,123000,67665388,3865,3865,3865,3865,0
20250307,122900,67665388,3865,3865,3865,3865,0
20250307,122800,67665388,3865,3865,3865,3865,157
20250307,122700,67058583,3865,3865,3865,3865,211
20250307,122600,66243068,3870,3870,3870,3870,1
20250307,122500,66239198,3865,3865,3865,3865,0
20250307,122400,66239198,3865,3865,3865,3865,0
20250307,122300,66239198,3865,3865,3865,3865,0
20250307,122200,66239198,3865,3865,3865,3865,0
20250307,122100,66239198,3865,3865,3865,3865,1
20250307,122000,66235333,3870,3870,3870,3870,0
20250307,121900,66235333,3870,3870,3870,3870,0
20250307,121800,66235333,3870,3870,3870,3870,0
20250307,121700,66235333,3870,3870,3870,3870,0
20250307,121600,66235333,3870,3865,3870,3865,3
20250307,121500,66223728,3870,3870,3870,3870,0
20250307,121400,66223728,3870,3870,3870,3870,0
20250307,121300,66223728,3870,3870,3870,3870,10
20250307,121200,66185028,3870,3870,3870,3870,0
20250307,121100,66185028,3870,3870,3870,3870,0
20250307,121000,66185028,3870,3870,3870,3870,0
20250307,120900,66185028,3870,3870,3870,3870,0
20250307,120800,66185028,3870,3870,3870,3870,0
20250307,120700,66185028,3870,3870,3870,3870,0
20250307,120600,66185028,3870,3870,3870,3870,0
20250307,120500,66185028,3870,3870,3870,3870,0
20250307,120400,66185028,3870,3870,3870,3870,0
20250307,120300,66185028,3870,3870,3870,3870,0
20250307,120200,66185028,3870,3870,3870,3870,0
20250307,120100,66185028,3870,3870,3870,3870,0
20250307,120000,66185028,3870,3870,3870,3870,0
20250307,115900,66185028,3870,3870,3870,3870,0
20250307,115800,66185028,3870,3870,3870,3870,0
20250307,115700,66185028,3870,3870,3870,3870,0
20250307,115600,66185028,3870,3870,3870,3870,26
20250307,115500,66084408,3870,3870,3870,3870,45
20250307,115400,65910258,3870,3870,3870,3870,62
20250307,115300,65670318,3875,3875,3875,3875,0
20250307,115200,65670318,3875,3875,3875,3875,0
20250307,115100,65670318,3875,3875,3875,3875,0
20250307,115000,65670318,3875,3875,3875,3875,0
20250307,114900,65670318,3875,3875,3875,3875,0
20250307,114800,65670318,3875,3875,3875,3875,0
20250307,114700,65670318,3875,3875,3875,3875,0
20250307,114600,65670318,3875,3875,3875,3875,0
20250307,114500,65670318,3875,3875,3875,3875,0
20250307,114400,65670318,3875,3875,3875,3875,0
20250307,114300,65670318,3875,3875,3875,3875,3
20250307,114200,65658693,3865,3865,3865,3865,0
20250307,114100,65658693,3865,3865,3865,3865,97
20250307,114000,65283788,3865,3865,3865,3865,1
20250307,113900,65279923,3865,3870,3870,3865,881
20250307,113800,61870803,3865,3865,3865,3865,12
20250307,113700,61824423,3865,3865,3865,3865,0
20250307,113600,61824423,3865,3865,3865,3865,0
20250307,113500,61824423,3865,3865,3865,3865,10
20250307,113400,61785773,3870,3870,3870,3870,0
20250307,113300,61785773,3870,3870,3870,3870,0
20250307,113200,61785773,3870,3870,3870,3870,0
20250307,113100,61785773,3870,3870,3870,3870,0
20250307,113000,61785773,3870,3870,3870,3870,0
20250307,112900,61785773,3870,3870,3870,3870,0
20250307,112800,61785773,3870,3870,3870,3870,0
20250307,112700,61785773,3870,3870,3870,3870,0
20250307,112600,61785773,3870,3870,3870,3870,0
20250307,112500,61785773,3870,3870,3870,3870,0
20250307,112400,61785773,3870,3870,3870,3870,0
20250307,112300,61785773,3870,3870,3870,3870,275
20250307,112200,60721523,3870,3870,3870,3870,0
20250307,112100,60721523,3870,3870,3870,3870,0
20250307,112000,60721523,3870,3870,3870,3870,0
20250307,111900,60721523,3870,3870,3870,3870,0
20250307,111800,60721523,3870,3870,3870,3870,0
20250307,111700,60721523,3870,3870,3870,3870,0
20250307,111600,60721523,3870,3870,3870,3870,1
20250307,111500,60717653,3870,3870,3870,3870,0
20250307,111400,60717653,3870,3870,3870,3870,0
20250307,111300,60717653,3870,3870,3870,3870,0
20250307,111200,60717653,3870,3870,3870,3870,0
20250307,111100,60717653,3870,3870,3870,3870,0
20250307,111000,60717653,3870,3870,3870,3870,0
20250307,110900,60717653,3870,3870,3870,3870,0
20250307,110800,60717653,3870,3870,3870,3870,0
20250307,110700,60717653,3870,3865,3870,3865,100
20250307,110600,60331013,3865,3862,3865,3862,600
20250307,110500,58012016,3865,3865,3865,3865,0
20250307,110400,58012016,3865,3865,3865,3865,330
20250307,110300,56736566,3875,3875,3875,3875,0
20250307,110200,56736566,3875,3875,3875,3875,0
20250307,110100,56736566,3875,3875,3875,3875,0
20250307,110000,56736566,3875,3875,3875,3875,0
20250307,105900,56736566,3875,3875,3875,3875,0
20250307,105800,56736566,3875,3875,3875,3875,0
20250307,105700,56736566,3875,3875,3875,3875,0
20250307,105600,56736566,3875,3875,3875,3875,0
20250307,105500,56736566,3875,3875,3875,3875,23
20250307,105400,56647441,3875,3875,3875,3875,10
20250307,105300,56608691,3875,3875,3875,3875,0
20250307,105200,56608691,3875,3875,3875,3875,0
20250307,105100,56608691,3875,3875,3875,3875,10
20250307,105000,56569941,3875,3875,3875,3875,0
20250307,104900,56569941,3875,3875,3875,3875,18
20250307,104800,56500191,3875,3875,3875,3875,0
20250307,104700,56500191,3875,3875,3875,3875,30
20250307,104600,56383941,3875,3875,3875,3875,10
20250307,104500,56345191,3875,3875,3875,3875,1
20250307,104400,56341316,3865,3870,3870,3865,55
20250307,104300,56128486,3860,3870,3870,3860,392
20250307,104200,54615356,3865,3865,3865,3865,0
20250307,104100,54615356,3865,3865,3865,3865,0
20250307,104000,54615356,3865,3862,3865,3862,8529
20250307,103900,21676268,3860,3860,3860,3860,0
20250307,103800,21676268,3860,3860,3860,3860,0
20250307,103700,21676268,3860,3860,3860,3860,69
20250307,103600,21409928,3860,3860,3860,3860,0
20250307,103500,21409928,3860,3860,3860,3860,2
20250307,103400,21402208,3860,3860,3862,3860,364
20250307,103300,19997108,3865,3865,3865,3865,0
20250307,103200,19997108,3865,3865,3865,3865,0
20250307,103100,19997108,3865,3865,3865,3865,0
20250307,103000,19997108,3865,3865,3865,3865,5
20250307,102900,19977783,3865,3865,3865,3865,2
20250307,102800,19970053,3860,3860,3860,3860,0
20250307,102700,19970053,3860,3865,3865,3860,131
20250307,102600,19463743,3860,3865,3865,3860,402
20250307,102500,17910513,3865,3865,3865,3865,100
20250307,102400,17524013,3865,3865,3865,3865,123
20250307,102300,17048618,3867,3867,3867,3867,0
20250307,102200,17048618,3867,3867,3867,3867,0
20250307,102100,17048618,3867,3867,3867,3867,20
20250307,102000,16971278,3865,3865,3865,3865,0
20250307,101900,16971278,3865,3865,3865,3865,0
20250307,101800,16971278,3865,3865,3865,3865,0
20250307,101700,16971278,3865,3865,3865,3865,0
20250307,101600,16971278,3865,3865,3865,3865,608
20250307,101500,14621358,3867,3867,3867,3867,0
20250307,101400,14621358,3867,3867,3867,3867,4
20250307,101300,14605890,3870,3870,3870,3870,0
20250307,101200,14605890,3870,3870,3870,3870,0
20250307,101100,14605890,3870,3870,3870,3870,10
20250307,101000,14567190,3870,3870,3870,3870,0
20250307,100900,14567190,3870,3870,3870,3870,1
20250307,100800,14563320,3870,3870,3870,3870,0
20250307,100700,14563320,3870,3870,3870,3870,0
20250307,100600,14563320,3870,3870,3870,3870,200
20250307,100500,13789320,3870,3870,3870,3870,0
20250307,100400,13789320,3870,3870,3870,3870,0
20250307,100300,13789320,3870,3870,3870,3870,0
20250307,100200,13789320,3870,3870,3870,3870,37
20250307,100100,13646130,3870,3870,3870,3870,0
20250307,100000,13646130,3870,3870,3870,3870,0
20250307,095900,13646130,3870,3870,3870,3870,0
20250307,095800,13646130,3870,3870,3870,3870,100
20250307,095700,13259130,3875,3875,3875,3875,102
20250307,095600,12863880,3870,3865,3870,3865,1127
20250307,095500,8502830,3870,3870,3870,3870,0
20250307,095400,8502830,3870,3870,3870,3870,0
20250307,095300,8502830,3870,3870,3870,3870,0
20250307,095200,8502830,3870,3870,3870,3870,0
20250307,095100,8502830,3870,3870,3870,3870,0
20250307,095000,8502830,3870,3865,3870,3865,600
20250307,094900,6181785,3865,3860,3865,3860,20
20250307,094800,6104575,3850,3850,3850,3850,123
20250307,094700,5631025,3850,3850,3850,3850,0
20250307,094600,5631025,3850,3850,3850,3850,3
20250307,094500,5619475,3840,3840,3840,3840,2
20250307,094400,5611795,3835,3835,3835,3835,0
20250307,094300,5611795,3835,3835,3835,3835,215
20250307,094200,4787270,3835,3835,3835,3835,0
20250307,094100,4787270,3835,3835,3835,3835,35
20250307,094000,4653045,3830,3830,3830,3830,0
20250307,093900,4653045,3830,3830,3830,3830,1
20250307,093800,4649215,3820,3820,3820,3820,0
20250307,093700,4649215,3820,3820,3820,3820,0
20250307,093600,4649215,3820,3820,3820,3820,0
20250307,093500,4649215,3820,3820,3820,3820,0
20250307,093400,4649215,3820,3820,3820,3820,0
20250307,093300,4649215,3820,3820,3820,3820,0
20250307,093200,4649215,3820,3820,3820,3820,100
20250307,093100,4267215,3820,3820,3820,3820,0
20250307,093000,4267215,3820,3820,3820,3820,0
20250307,092900,4267215,3820,3820,3820,3820,0
20250307,092800,4267215,3820,3820,3820,3820,200
20250307,092700,3503215,3820,3820,3820,3820,0
20250307,092600,3503215,3820,3820,3820,3820,0
20250307,092500,3503215,3820,3820,3820,3820,0
20250307,092400,3503215,3820,3820,3820,3820,0
20250307,092300,3503215,3820,3820,3820,3820,0
20250307,092200,3503215,3820,3820,3820,3820,0
20250307,092100,3503215,3820,3820,3820,3820,0
20250307,092000,3503215,3820,3820,3820,3820,0
20250307,091900,3503215,3820,3820,3820,3820,100
20250307,091800,3121215,3820,3820,3820,3820,0
20250307,091700,3121215,3820,3820,3820,3820,0
20250307,091600,3121215,3820,3820,3820,3820,0
20250307,091500,3121215,3820,3820,3820,3820,0
20250307,091400,3121215,3820,3820,3820,3820,5
20250307,091300,3102115,3835,3820,3835,3820,10
20250307,091200,3063850,3810,3810,3810,3810,0
20250307,091100,3063850,3810,3810,3810,3810,0
20250307,091000,3063850,3810,3810,3810,3810,0
20250307,090900,3063850,3810,3810,3810,3810,0
20250307,090800,3063850,3810,3810,3810,3810,0
20250307,090700,3063850,3810,3810,3810,3810,0
20250307,090600,3063850,3810,3815,3815,3810,317
20250307,090500,1855935,3825,3825,3825,3825,0
20250307,090400,1855935,3825,3825,3825,3825,22
20250307,090300,1771785,3825,3825,3825,3825,0
20250307,090200,1771785,3825,3825,3825,3825,0
20250307,090100,1771785,3825,3830,3830,3825,304
20250307,090000,608970,3830,3830,3830,3830,159
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 190700 210311968 3850 3850 3850 3850 666
3 20250307 190600 210311968 3850 3850 3850 3850 0
4 20250307 190500 210311968 3850 3850 3850 3850 0
5 20250307 190400 210311968 3850 3850 3850 3850 0
6 20250307 190300 210311968 3850 3850 3850 3850 0
7 20250307 190200 210311968 3850 3850 3850 3850 0
8 20250307 190100 210311968 3850 3850 3850 3850 0
9 20250307 190000 210311968 3850 3850 3850 3850 0
10 20250307 185900 210311968 3850 3850 3850 3850 0
11 20250307 185800 210311968 3850 3850 3850 3850 0
12 20250307 185700 210311968 3850 3850 3850 3850 0
13 20250307 185600 210311968 3850 3850 3850 3850 0
14 20250307 185500 210311968 3850 3850 3850 3850 0
15 20250307 185400 210311968 3850 3850 3850 3850 0
16 20250307 185300 210311968 3850 3850 3850 3850 0
17 20250307 185200 210311968 3850 3850 3850 3850 0
18 20250307 185100 210311968 3850 3850 3850 3850 0
19 20250307 185000 210311968 3850 3850 3850 3850 0
20 20250307 184900 210311968 3850 3850 3850 3850 0
21 20250307 184800 210311968 3850 3850 3850 3850 0
22 20250307 184700 210311968 3850 3850 3850 3850 0
23 20250307 184600 210311968 3850 3850 3850 3850 0
24 20250307 184500 210311968 3850 3850 3850 3850 0
25 20250307 184400 210311968 3850 3850 3850 3850 0
26 20250307 184300 210311968 3850 3850 3850 3850 0
27 20250307 184200 210311968 3850 3850 3850 3850 0
28 20250307 184100 210311968 3850 3850 3850 3850 0
29 20250307 184000 210311968 3850 3850 3850 3850 0
30 20250307 183900 210311968 3850 3850 3850 3850 0
31 20250307 183800 210311968 3850 3850 3850 3850 0
32 20250307 183700 210311968 3850 3850 3850 3850 666
33 20250307 183600 210311968 3850 3850 3850 3850 0
34 20250307 183500 210311968 3850 3850 3850 3850 0
35 20250307 183400 210311968 3850 3850 3850 3850 0
36 20250307 183300 210311968 3850 3850 3850 3850 0
37 20250307 183200 210311968 3850 3850 3850 3850 0
38 20250307 183100 210311968 3850 3850 3850 3850 0
39 20250307 183000 210311968 3850 3850 3850 3850 0
40 20250307 182900 210311968 3850 3850 3850 3850 0
41 20250307 182800 210311968 3850 3850 3850 3850 0
42 20250307 182700 210311968 3850 3850 3850 3850 0
43 20250307 182600 210311968 3850 3850 3850 3850 0
44 20250307 182500 210311968 3850 3850 3850 3850 0
45 20250307 182400 210311968 3850 3850 3850 3850 0
46 20250307 182300 210311968 3850 3850 3850 3850 0
47 20250307 182200 210311968 3850 3850 3850 3850 0
48 20250307 182100 210311968 3850 3850 3850 3850 0
49 20250307 182000 210311968 3850 3850 3850 3850 0
50 20250307 181900 210311968 3850 3850 3850 3850 0
51 20250307 181800 210311968 3850 3850 3850 3850 0
52 20250307 181700 210311968 3850 3850 3850 3850 0
53 20250307 181600 210311968 3850 3850 3850 3850 0
54 20250307 181500 210311968 3850 3850 3850 3850 0
55 20250307 181400 210311968 3850 3850 3850 3850 0
56 20250307 181300 210311968 3850 3850 3850 3850 0
57 20250307 181200 210311968 3850 3850 3850 3850 0
58 20250307 181100 210311968 3850 3850 3850 3850 0
59 20250307 181000 210311968 3850 3850 3850 3850 0
60 20250307 180900 210311968 3850 3850 3850 3850 0
61 20250307 180800 210311968 3850 3850 3850 3850 0
62 20250307 180700 210311968 3850 3850 3850 3850 666
63 20250307 180600 210311968 3850 3850 3850 3850 0
64 20250307 180500 210311968 3850 3850 3850 3850 0
65 20250307 180400 210311968 3850 3850 3850 3850 0
66 20250307 180300 210311968 3850 3850 3850 3850 0
67 20250307 180200 210311968 3850 3850 3850 3850 0
68 20250307 180100 210311968 3850 3850 3850 3850 0
69 20250307 180000 210311968 3850 3850 3850 3850 0
70 20250307 175900 210311968 3850 3850 3850 3850 0
71 20250307 175800 210311968 3850 3850 3850 3850 0
72 20250307 175700 210311968 3850 3850 3850 3850 0
73 20250307 175600 210311968 3850 3850 3850 3850 0
74 20250307 175500 210311968 3850 3850 3850 3850 0
75 20250307 175400 210311968 3850 3850 3850 3850 0
76 20250307 175300 210311968 3850 3850 3850 3850 0
77 20250307 175200 210311968 3850 3850 3850 3850 0
78 20250307 175100 210311968 3850 3850 3850 3850 0
79 20250307 175000 210311968 3850 3850 3850 3850 0
80 20250307 174900 210311968 3850 3850 3850 3850 0
81 20250307 174800 210311968 3850 3850 3850 3850 0
82 20250307 174700 210311968 3850 3850 3850 3850 0
83 20250307 174600 210311968 3850 3850 3850 3850 0
84 20250307 174500 210311968 3850 3850 3850 3850 0
85 20250307 174400 210311968 3850 3850 3850 3850 0
86 20250307 174300 210311968 3850 3850 3850 3850 0
87 20250307 174200 210311968 3850 3850 3850 3850 0
88 20250307 174100 210311968 3850 3850 3850 3850 0
89 20250307 174000 210311968 3850 3850 3850 3850 0
90 20250307 173900 210311968 3850 3850 3850 3850 0
91 20250307 173800 210311968 3850 3850 3850 3850 0
92 20250307 173700 210311968 3850 3850 3850 3850 666
93 20250307 173600 210311968 3850 3850 3850 3850 0
94 20250307 173500 210311968 3850 3850 3850 3850 0
95 20250307 173400 210311968 3850 3850 3850 3850 0
96 20250307 173300 210311968 3850 3850 3850 3850 0
97 20250307 173200 210311968 3850 3850 3850 3850 0
98 20250307 173100 210311968 3850 3850 3850 3850 0
99 20250307 173000 210311968 3850 3850 3850 3850 0
100 20250307 172900 210311968 3850 3850 3850 3850 0
101 20250307 172800 210311968 3850 3850 3850 3850 0
102 20250307 172700 210311968 3850 3850 3850 3850 0
103 20250307 172600 210311968 3850 3850 3850 3850 0
104 20250307 172500 210311968 3850 3850 3850 3850 0
105 20250307 172400 210311968 3850 3850 3850 3850 0
106 20250307 172300 210311968 3850 3850 3850 3850 0
107 20250307 172200 210311968 3850 3850 3850 3850 0
108 20250307 172100 210311968 3850 3850 3850 3850 0
109 20250307 172000 210311968 3850 3850 3850 3850 0
110 20250307 171900 210311968 3850 3850 3850 3850 0
111 20250307 171800 210311968 3850 3850 3850 3850 0
112 20250307 171700 210311968 3850 3850 3850 3850 0
113 20250307 171600 210311968 3850 3850 3850 3850 0
114 20250307 171500 210311968 3850 3850 3850 3850 0
115 20250307 171400 210311968 3850 3850 3850 3850 0
116 20250307 171300 210311968 3850 3850 3850 3850 0
117 20250307 171200 210311968 3850 3850 3850 3850 0
118 20250307 171100 210311968 3850 3850 3850 3850 0
119 20250307 171000 210311968 3850 3850 3850 3850 0
120 20250307 170900 210311968 3850 3850 3850 3850 0
121 20250307 170800 210311968 3850 3850 3850 3850 0
122 20250307 170700 210311968 3850 3850 3850 3850 666
123 20250307 170600 210311968 3850 3850 3850 3850 0
124 20250307 170500 210311968 3850 3850 3850 3850 0
125 20250307 170400 210311968 3850 3850 3850 3850 0
126 20250307 170300 210311968 3850 3850 3850 3850 0
127 20250307 170200 210311968 3850 3850 3850 3850 0
128 20250307 170100 210311968 3850 3850 3850 3850 0
129 20250307 170000 210311968 3850 3850 3850 3850 0
130 20250307 165900 210311968 3850 3850 3850 3850 0
131 20250307 165800 210311968 3850 3850 3850 3850 0
132 20250307 165700 210311968 3850 3850 3850 3850 0
133 20250307 165600 210311968 3850 3850 3850 3850 0
134 20250307 165500 210311968 3850 3850 3850 3850 0
135 20250307 165400 210311968 3850 3850 3850 3850 0
136 20250307 165300 210311968 3850 3850 3850 3850 0
137 20250307 165200 210311968 3850 3850 3850 3850 0
138 20250307 165100 210311968 3850 3850 3850 3850 0
139 20250307 165000 210311968 3850 3850 3850 3850 0
140 20250307 164900 210311968 3850 3850 3850 3850 0
141 20250307 164800 210311968 3850 3850 3850 3850 0
142 20250307 164700 210311968 3850 3850 3850 3850 0
143 20250307 164600 210311968 3850 3850 3850 3850 0
144 20250307 164500 210311968 3850 3850 3850 3850 0
145 20250307 164400 210311968 3850 3850 3850 3850 0
146 20250307 164300 210311968 3850 3850 3850 3850 0
147 20250307 164200 210311968 3850 3850 3850 3850 0
148 20250307 164100 210311968 3850 3850 3850 3850 0
149 20250307 164000 210311968 3850 3850 3850 3850 0
150 20250307 163900 210311968 3850 3850 3850 3850 0
151 20250307 163800 210311968 3850 3850 3850 3850 0
152 20250307 163700 210311968 3850 3850 3850 3850 666
153 20250307 163600 210311968 3850 3850 3850 3850 0
154 20250307 163500 210311968 3850 3850 3850 3850 0
155 20250307 163400 210311968 3850 3850 3850 3850 0
156 20250307 163300 210311968 3850 3850 3850 3850 0
157 20250307 163200 210311968 3850 3850 3850 3850 0
158 20250307 163100 210311968 3850 3850 3850 3850 0
159 20250307 163000 210311968 3850 3850 3850 3850 0
160 20250307 162900 210311968 3850 3850 3850 3850 0
161 20250307 162800 210311968 3850 3850 3850 3850 0
162 20250307 162700 210311968 3850 3850 3850 3850 0
163 20250307 162600 210311968 3850 3850 3850 3850 0
164 20250307 162500 210311968 3850 3850 3850 3850 0
165 20250307 162400 210311968 3850 3850 3850 3850 0
166 20250307 162300 210311968 3850 3850 3850 3850 0
167 20250307 162200 210311968 3850 3850 3850 3850 0
168 20250307 162100 210311968 3850 3850 3850 3850 0
169 20250307 162000 210311968 3850 3850 3850 3850 0
170 20250307 161900 210311968 3850 3850 3850 3850 0
171 20250307 161800 210311968 3850 3850 3850 3850 0
172 20250307 161700 210311968 3850 3850 3850 3850 0
173 20250307 161600 210311968 3850 3850 3850 3850 0
174 20250307 161500 210311968 3850 3850 3850 3850 0
175 20250307 161400 210311968 3850 3850 3850 3850 0
176 20250307 161300 210311968 3850 3850 3850 3850 0
177 20250307 161200 210311968 3850 3850 3850 3850 0
178 20250307 161100 210311968 3850 3850 3850 3850 0
179 20250307 161000 210311968 3850 3850 3850 3850 0
180 20250307 160900 210311968 3850 3850 3850 3850 0
181 20250307 160800 210311968 3850 3850 3850 3850 0
182 20250307 160700 210311968 3850 3850 3850 3850 666
183 20250307 160600 210311968 3850 3850 3850 3850 0
184 20250307 160500 210311968 3850 3850 3850 3850 0
185 20250307 160400 210311968 3850 3850 3850 3850 0
186 20250307 160300 210311968 3850 3850 3850 3850 0
187 20250307 160200 210311968 3850 3850 3850 3850 0
188 20250307 160100 210311968 3850 3850 3850 3850 0
189 20250307 160000 210311968 3850 3850 3850 3850 0
190 20250307 155900 210311968 3850 3850 3850 3850 0
191 20250307 155800 210311968 3850 3850 3850 3850 0
192 20250307 155700 210311968 3850 3850 3850 3850 0
193 20250307 155600 210311968 3850 3850 3850 3850 0
194 20250307 155500 210311968 3850 3850 3850 3850 0
195 20250307 155400 210311968 3850 3850 3850 3850 0
196 20250307 155300 210311968 3850 3850 3850 3850 0
197 20250307 155200 210311968 3850 3850 3850 3850 0
198 20250307 155100 210311968 3850 3850 3850 3850 0
199 20250307 155000 210311968 3850 3850 3850 3850 0
200 20250307 154900 210311968 3850 3850 3850 3850 0
201 20250307 154800 210311968 3850 3850 3850 3850 0
202 20250307 154700 210311968 3850 3850 3850 3850 0
203 20250307 154600 210311968 3850 3850 3850 3850 0
204 20250307 154500 210311968 3850 3850 3850 3850 0
205 20250307 154400 210311968 3850 3850 3850 3850 0
206 20250307 154300 210311968 3850 3850 3850 3850 0
207 20250307 154200 210311968 3850 3850 3850 3850 0
208 20250307 154100 210311968 3850 3850 3850 3850 0
209 20250307 154000 210311968 3850 3850 3850 3850 0
210 20250307 153900 210311968 3850 3850 3850 3850 0
211 20250307 153800 210311968 3850 3850 3850 3850 0
212 20250307 153700 210311968 3850 3850 3850 3850 666
213 20250307 153600 210311968 3850 3850 3850 3850 0
214 20250307 153500 210311968 3850 3850 3850 3850 0
215 20250307 153400 210311968 3850 3850 3850 3850 0
216 20250307 153300 210311968 3850 3850 3850 3850 0
217 20250307 153200 210311968 3850 3850 3850 3850 0
218 20250307 153100 210311968 3850 3850 3850 3850 0
219 20250307 153000 210311968 3850 3850 3850 3850 666
220 20250307 152900 207747868 3845 3845 3845 3845 0
221 20250307 152800 207747868 3845 3845 3845 3845 0
222 20250307 152700 207747868 3845 3845 3845 3845 0
223 20250307 152600 207747868 3845 3845 3845 3845 0
224 20250307 152500 207747868 3845 3845 3845 3845 0
225 20250307 152400 207747868 3845 3845 3845 3845 0
226 20250307 152300 207747868 3845 3845 3845 3845 0
227 20250307 152200 207747868 3845 3845 3845 3845 0
228 20250307 152100 207747868 3845 3845 3845 3845 0
229 20250307 152000 207747868 3845 3845 3845 3845 0
230 20250307 151900 207747868 3845 3850 3850 3835 32
231 20250307 151800 207624753 3840 3860 3860 3840 126
232 20250307 151700 207140773 3840 3860 3860 3840 62
233 20250307 151600 206901513 3860 3860 3860 3860 10
234 20250307 151500 206862913 3860 3835 3860 3835 156
235 20250307 151400 206264308 3860 3860 3860 3860 2
236 20250307 151300 206256588 3835 3860 3860 3835 2253
237 20250307 151200 197594408 3855 3855 3855 3855 100
238 20250307 151100 197208908 3875 3875 3875 3875 0
239 20250307 151000 197208908 3875 3875 3875 3875 0
240 20250307 150900 197208908 3875 3875 3875 3875 5
241 20250307 150800 197189533 3875 3875 3875 3875 0
242 20250307 150700 197189533 3875 3850 3875 3850 664
243 20250307 150600 194633083 3875 3875 3875 3875 55
244 20250307 150500 194419958 3875 3875 3875 3875 0
245 20250307 150400 194419958 3875 3875 3875 3875 0
246 20250307 150300 194419958 3875 3875 3875 3875 1
247 20250307 150200 194416083 3850 3870 3880 3850 422
248 20250307 150100 192791213 3865 3870 3870 3865 29
249 20250307 150000 192679108 3875 3855 3875 3840 2411
250 20250307 145900 183412908 3865 3880 3880 3865 1082
251 20250307 145800 179225018 3910 3910 3910 3910 0
252 20250307 145700 179225018 3910 3910 3910 3910 0
253 20250307 145600 179225018 3910 3910 3910 3910 0
254 20250307 145500 179225018 3910 3910 3910 3870 333
255 20250307 145400 177933403 3875 3875 3875 3875 0
256 20250307 145300 177933403 3875 3900 3940 3875 1860
257 20250307 145200 170629443 3910 3910 3910 3910 1
258 20250307 145100 170625533 3880 3880 3880 3880 0
259 20250307 145000 170625533 3880 3880 3880 3880 0
260 20250307 144900 170625533 3880 3890 3890 3880 226
261 20250307 144800 169747948 3920 3920 3920 3920 0
262 20250307 144700 169747948 3920 3920 3920 3920 30
263 20250307 144600 169630348 3915 3915 3915 3915 30
264 20250307 144500 169512898 3915 3915 3915 3915 0
265 20250307 144400 169512898 3915 3910 3915 3910 2
266 20250307 144300 169505073 3885 3885 3885 3885 0
267 20250307 144200 169505073 3885 3885 3885 3885 28
268 20250307 144100 169396293 3875 3900 3900 3875 130
269 20250307 144000 168891793 3880 3915 3915 3880 114
270 20250307 143900 168449333 3915 3905 3915 3905 10
271 20250307 143800 168410213 3905 3905 3905 3905 1
272 20250307 143700 168406308 3905 3885 3905 3885 16
273 20250307 143600 168344028 3895 3895 3895 3895 0
274 20250307 143500 168344028 3895 3895 3895 3895 0
275 20250307 143400 168344028 3895 3895 3895 3895 1
276 20250307 143300 168340133 3905 3905 3905 3905 0
277 20250307 143200 168340133 3905 3910 3910 3900 172
278 20250307 143100 167668238 3915 3905 3915 3905 138
279 20250307 143000 167129333 3925 3940 3940 3925 307
280 20250307 142900 165920498 3900 3900 3900 3900 0
281 20250307 142800 165920498 3900 3900 3900 3900 91
282 20250307 142700 165565598 3900 3900 3900 3900 0
283 20250307 142600 165565598 3900 3905 3905 3900 9
284 20250307 142500 165530493 3915 3915 3915 3915 11
285 20250307 142400 165487428 3920 3920 3920 3920 51
286 20250307 142300 165287508 3905 3910 3965 3905 5894
287 20250307 142200 142047243 3900 3900 3900 3900 0
288 20250307 142100 142047243 3900 3880 3920 3880 5235
289 20250307 142000 121623863 3865 3862 3865 3860 235
290 20250307 141900 120716033 3865 3865 3865 3865 38
291 20250307 141800 120569163 3865 3865 3865 3865 0
292 20250307 141700 120569163 3865 3865 3865 3865 0
293 20250307 141600 120569163 3865 3865 3865 3865 0
294 20250307 141500 120569163 3865 3865 3865 3865 0
295 20250307 141400 120569163 3865 3865 3865 3865 0
296 20250307 141300 120569163 3865 3865 3865 3865 456
297 20250307 141200 118806723 3865 3865 3865 3865 136
298 20250307 141100 118281083 3865 3865 3865 3865 349
299 20250307 141000 116932198 3865 3865 3865 3865 2
300 20250307 140900 116924468 3840 3850 3850 3840 1790
301 20250307 140800 110042178 3870 3870 3870 3870 301
302 20250307 140700 108877308 3870 3865 3870 3865 549
303 20250307 140600 106753163 3875 3875 3875 3875 0
304 20250307 140500 106753163 3875 3875 3875 3875 100
305 20250307 140400 106365663 3875 3870 3875 3870 1643
306 20250307 140300 100004733 3870 3870 3870 3870 27
307 20250307 140200 99900243 3875 3860 3875 3845 1406
308 20250307 140100 94486783 3890 3865 3890 3865 1837
309 20250307 140000 87371893 3855 3865 3865 3855 651
310 20250307 135900 84856943 3865 3865 3865 3865 1
311 20250307 135800 84853078 3865 3865 3865 3865 0
312 20250307 135700 84853078 3865 3865 3865 3865 27
313 20250307 135600 84748723 3865 3865 3865 3865 0
314 20250307 135500 84748723 3865 3865 3865 3865 1
315 20250307 135400 84744858 3865 3865 3865 3865 20
316 20250307 135300 84667558 3865 3865 3865 3865 0
317 20250307 135200 84667558 3865 3865 3865 3865 0
318 20250307 135100 84667558 3865 3865 3865 3865 0
319 20250307 135000 84667558 3865 3865 3865 3865 0
320 20250307 134900 84667558 3865 3865 3865 3865 0
321 20250307 134800 84667558 3865 3865 3865 3865 0
322 20250307 134700 84667558 3865 3865 3865 3865 0
323 20250307 134600 84667558 3865 3865 3865 3865 0
324 20250307 134500 84667558 3865 3865 3865 3865 0
325 20250307 134400 84667558 3865 3865 3865 3865 1
326 20250307 134300 84663693 3860 3860 3860 3860 0
327 20250307 134200 84663693 3860 3860 3860 3860 7
328 20250307 134100 84636673 3865 3865 3865 3865 0
329 20250307 134000 84636673 3865 3865 3865 3865 0
330 20250307 133900 84636673 3865 3865 3865 3865 0
331 20250307 133800 84636673 3865 3865 3865 3865 0
332 20250307 133700 84636673 3865 3865 3865 3865 0
333 20250307 133600 84636673 3865 3865 3865 3865 0
334 20250307 133500 84636673 3865 3865 3865 3865 50
335 20250307 133400 84443423 3865 3865 3865 3865 110
336 20250307 133300 84018273 3865 3865 3865 3865 0
337 20250307 133200 84018273 3865 3865 3865 3865 0
338 20250307 133100 84018273 3865 3865 3865 3865 0
339 20250307 133000 84018273 3865 3865 3865 3865 0
340 20250307 132900 84018273 3865 3865 3865 3865 0
341 20250307 132800 84018273 3865 3865 3865 3865 0
342 20250307 132700 84018273 3865 3865 3865 3865 0
343 20250307 132600 84018273 3865 3865 3865 3865 0
344 20250307 132500 84018273 3865 3865 3865 3865 0
345 20250307 132400 84018273 3865 3855 3865 3855 2
346 20250307 132300 84010553 3850 3850 3850 3850 0
347 20250307 132200 84010553 3850 3850 3850 3850 0
348 20250307 132100 84010553 3850 3850 3850 3850 0
349 20250307 132000 84010553 3850 3850 3850 3850 0
350 20250307 131900 84010553 3850 3850 3850 3850 0
351 20250307 131800 84010553 3850 3850 3850 3850 0
352 20250307 131700 84010553 3850 3850 3850 3850 0
353 20250307 131600 84010553 3850 3850 3850 3850 1
354 20250307 131500 84006703 3865 3865 3865 3865 0
355 20250307 131400 84006703 3865 3865 3865 3865 0
356 20250307 131300 84006703 3865 3865 3865 3865 0
357 20250307 131200 84006703 3865 3865 3865 3865 0
358 20250307 131100 84006703 3865 3865 3865 3865 0
359 20250307 131000 84006703 3865 3865 3865 3865 0
360 20250307 130900 84006703 3865 3865 3865 3865 0
361 20250307 130800 84006703 3865 3865 3865 3865 0
362 20250307 130700 84006703 3865 3865 3865 3865 0
363 20250307 130600 84006703 3865 3865 3865 3865 0
364 20250307 130500 84006703 3865 3865 3865 3865 0
365 20250307 130400 84006703 3865 3865 3865 3865 0
366 20250307 130300 84006703 3865 3865 3865 3865 0
367 20250307 130200 84006703 3865 3865 3865 3865 0
368 20250307 130100 84006703 3865 3865 3865 3865 4
369 20250307 130000 83991243 3850 3850 3850 3850 0
370 20250307 125900 83991243 3850 3850 3850 3850 0
371 20250307 125800 83991243 3850 3850 3850 3850 47
372 20250307 125700 83810293 3865 3860 3865 3860 1100
373 20250307 125600 79561708 3860 3860 3860 3860 0
374 20250307 125500 79561708 3860 3860 3860 3860 1
375 20250307 125400 79557848 3850 3850 3850 3850 0
376 20250307 125300 79557848 3850 3850 3850 3850 0
377 20250307 125200 79557848 3850 3850 3850 3850 0
378 20250307 125100 79557848 3850 3855 3855 3850 1901
379 20250307 125000 72236743 3860 3860 3860 3860 10
380 20250307 124900 72198143 3860 3860 3860 3860 0
381 20250307 124800 72198143 3860 3860 3860 3860 0
382 20250307 124700 72198143 3860 3860 3860 3860 0
383 20250307 124600 72198143 3860 3860 3860 3860 40
384 20250307 124500 72043743 3860 3860 3860 3860 0
385 20250307 124400 72043743 3860 3860 3860 3860 0
386 20250307 124300 72043743 3860 3860 3860 3860 0
387 20250307 124200 72043743 3860 3860 3860 3860 10
388 20250307 124100 72005143 3855 3855 3855 3855 49
389 20250307 124000 71816248 3855 3855 3855 3855 0
390 20250307 123900 71816248 3855 3855 3855 3855 500
391 20250307 123800 69888748 3860 3860 3860 3860 0
392 20250307 123700 69888748 3860 3860 3860 3860 0
393 20250307 123600 69888748 3860 3860 3860 3860 0
394 20250307 123500 69888748 3860 3860 3860 3860 0
395 20250307 123400 69888748 3860 3860 3860 3860 0
396 20250307 123300 69888748 3860 3860 3860 3860 0
397 20250307 123200 69888748 3860 3860 3860 3860 0
398 20250307 123100 69888748 3860 3860 3860 3860 576
399 20250307 123000 67665388 3865 3865 3865 3865 0
400 20250307 122900 67665388 3865 3865 3865 3865 0
401 20250307 122800 67665388 3865 3865 3865 3865 157
402 20250307 122700 67058583 3865 3865 3865 3865 211
403 20250307 122600 66243068 3870 3870 3870 3870 1
404 20250307 122500 66239198 3865 3865 3865 3865 0
405 20250307 122400 66239198 3865 3865 3865 3865 0
406 20250307 122300 66239198 3865 3865 3865 3865 0
407 20250307 122200 66239198 3865 3865 3865 3865 0
408 20250307 122100 66239198 3865 3865 3865 3865 1
409 20250307 122000 66235333 3870 3870 3870 3870 0
410 20250307 121900 66235333 3870 3870 3870 3870 0
411 20250307 121800 66235333 3870 3870 3870 3870 0
412 20250307 121700 66235333 3870 3870 3870 3870 0
413 20250307 121600 66235333 3870 3865 3870 3865 3
414 20250307 121500 66223728 3870 3870 3870 3870 0
415 20250307 121400 66223728 3870 3870 3870 3870 0
416 20250307 121300 66223728 3870 3870 3870 3870 10
417 20250307 121200 66185028 3870 3870 3870 3870 0
418 20250307 121100 66185028 3870 3870 3870 3870 0
419 20250307 121000 66185028 3870 3870 3870 3870 0
420 20250307 120900 66185028 3870 3870 3870 3870 0
421 20250307 120800 66185028 3870 3870 3870 3870 0
422 20250307 120700 66185028 3870 3870 3870 3870 0
423 20250307 120600 66185028 3870 3870 3870 3870 0
424 20250307 120500 66185028 3870 3870 3870 3870 0
425 20250307 120400 66185028 3870 3870 3870 3870 0
426 20250307 120300 66185028 3870 3870 3870 3870 0
427 20250307 120200 66185028 3870 3870 3870 3870 0
428 20250307 120100 66185028 3870 3870 3870 3870 0
429 20250307 120000 66185028 3870 3870 3870 3870 0
430 20250307 115900 66185028 3870 3870 3870 3870 0
431 20250307 115800 66185028 3870 3870 3870 3870 0
432 20250307 115700 66185028 3870 3870 3870 3870 0
433 20250307 115600 66185028 3870 3870 3870 3870 26
434 20250307 115500 66084408 3870 3870 3870 3870 45
435 20250307 115400 65910258 3870 3870 3870 3870 62
436 20250307 115300 65670318 3875 3875 3875 3875 0
437 20250307 115200 65670318 3875 3875 3875 3875 0
438 20250307 115100 65670318 3875 3875 3875 3875 0
439 20250307 115000 65670318 3875 3875 3875 3875 0
440 20250307 114900 65670318 3875 3875 3875 3875 0
441 20250307 114800 65670318 3875 3875 3875 3875 0
442 20250307 114700 65670318 3875 3875 3875 3875 0
443 20250307 114600 65670318 3875 3875 3875 3875 0
444 20250307 114500 65670318 3875 3875 3875 3875 0
445 20250307 114400 65670318 3875 3875 3875 3875 0
446 20250307 114300 65670318 3875 3875 3875 3875 3
447 20250307 114200 65658693 3865 3865 3865 3865 0
448 20250307 114100 65658693 3865 3865 3865 3865 97
449 20250307 114000 65283788 3865 3865 3865 3865 1
450 20250307 113900 65279923 3865 3870 3870 3865 881
451 20250307 113800 61870803 3865 3865 3865 3865 12
452 20250307 113700 61824423 3865 3865 3865 3865 0
453 20250307 113600 61824423 3865 3865 3865 3865 0
454 20250307 113500 61824423 3865 3865 3865 3865 10
455 20250307 113400 61785773 3870 3870 3870 3870 0
456 20250307 113300 61785773 3870 3870 3870 3870 0
457 20250307 113200 61785773 3870 3870 3870 3870 0
458 20250307 113100 61785773 3870 3870 3870 3870 0
459 20250307 113000 61785773 3870 3870 3870 3870 0
460 20250307 112900 61785773 3870 3870 3870 3870 0
461 20250307 112800 61785773 3870 3870 3870 3870 0
462 20250307 112700 61785773 3870 3870 3870 3870 0
463 20250307 112600 61785773 3870 3870 3870 3870 0
464 20250307 112500 61785773 3870 3870 3870 3870 0
465 20250307 112400 61785773 3870 3870 3870 3870 0
466 20250307 112300 61785773 3870 3870 3870 3870 275
467 20250307 112200 60721523 3870 3870 3870 3870 0
468 20250307 112100 60721523 3870 3870 3870 3870 0
469 20250307 112000 60721523 3870 3870 3870 3870 0
470 20250307 111900 60721523 3870 3870 3870 3870 0
471 20250307 111800 60721523 3870 3870 3870 3870 0
472 20250307 111700 60721523 3870 3870 3870 3870 0
473 20250307 111600 60721523 3870 3870 3870 3870 1
474 20250307 111500 60717653 3870 3870 3870 3870 0
475 20250307 111400 60717653 3870 3870 3870 3870 0
476 20250307 111300 60717653 3870 3870 3870 3870 0
477 20250307 111200 60717653 3870 3870 3870 3870 0
478 20250307 111100 60717653 3870 3870 3870 3870 0
479 20250307 111000 60717653 3870 3870 3870 3870 0
480 20250307 110900 60717653 3870 3870 3870 3870 0
481 20250307 110800 60717653 3870 3870 3870 3870 0
482 20250307 110700 60717653 3870 3865 3870 3865 100
483 20250307 110600 60331013 3865 3862 3865 3862 600
484 20250307 110500 58012016 3865 3865 3865 3865 0
485 20250307 110400 58012016 3865 3865 3865 3865 330
486 20250307 110300 56736566 3875 3875 3875 3875 0
487 20250307 110200 56736566 3875 3875 3875 3875 0
488 20250307 110100 56736566 3875 3875 3875 3875 0
489 20250307 110000 56736566 3875 3875 3875 3875 0
490 20250307 105900 56736566 3875 3875 3875 3875 0
491 20250307 105800 56736566 3875 3875 3875 3875 0
492 20250307 105700 56736566 3875 3875 3875 3875 0
493 20250307 105600 56736566 3875 3875 3875 3875 0
494 20250307 105500 56736566 3875 3875 3875 3875 23
495 20250307 105400 56647441 3875 3875 3875 3875 10
496 20250307 105300 56608691 3875 3875 3875 3875 0
497 20250307 105200 56608691 3875 3875 3875 3875 0
498 20250307 105100 56608691 3875 3875 3875 3875 10
499 20250307 105000 56569941 3875 3875 3875 3875 0
500 20250307 104900 56569941 3875 3875 3875 3875 18
501 20250307 104800 56500191 3875 3875 3875 3875 0
502 20250307 104700 56500191 3875 3875 3875 3875 30
503 20250307 104600 56383941 3875 3875 3875 3875 10
504 20250307 104500 56345191 3875 3875 3875 3875 1
505 20250307 104400 56341316 3865 3870 3870 3865 55
506 20250307 104300 56128486 3860 3870 3870 3860 392
507 20250307 104200 54615356 3865 3865 3865 3865 0
508 20250307 104100 54615356 3865 3865 3865 3865 0
509 20250307 104000 54615356 3865 3862 3865 3862 8529
510 20250307 103900 21676268 3860 3860 3860 3860 0
511 20250307 103800 21676268 3860 3860 3860 3860 0
512 20250307 103700 21676268 3860 3860 3860 3860 69
513 20250307 103600 21409928 3860 3860 3860 3860 0
514 20250307 103500 21409928 3860 3860 3860 3860 2
515 20250307 103400 21402208 3860 3860 3862 3860 364
516 20250307 103300 19997108 3865 3865 3865 3865 0
517 20250307 103200 19997108 3865 3865 3865 3865 0
518 20250307 103100 19997108 3865 3865 3865 3865 0
519 20250307 103000 19997108 3865 3865 3865 3865 5
520 20250307 102900 19977783 3865 3865 3865 3865 2
521 20250307 102800 19970053 3860 3860 3860 3860 0
522 20250307 102700 19970053 3860 3865 3865 3860 131
523 20250307 102600 19463743 3860 3865 3865 3860 402
524 20250307 102500 17910513 3865 3865 3865 3865 100
525 20250307 102400 17524013 3865 3865 3865 3865 123
526 20250307 102300 17048618 3867 3867 3867 3867 0
527 20250307 102200 17048618 3867 3867 3867 3867 0
528 20250307 102100 17048618 3867 3867 3867 3867 20
529 20250307 102000 16971278 3865 3865 3865 3865 0
530 20250307 101900 16971278 3865 3865 3865 3865 0
531 20250307 101800 16971278 3865 3865 3865 3865 0
532 20250307 101700 16971278 3865 3865 3865 3865 0
533 20250307 101600 16971278 3865 3865 3865 3865 608
534 20250307 101500 14621358 3867 3867 3867 3867 0
535 20250307 101400 14621358 3867 3867 3867 3867 4
536 20250307 101300 14605890 3870 3870 3870 3870 0
537 20250307 101200 14605890 3870 3870 3870 3870 0
538 20250307 101100 14605890 3870 3870 3870 3870 10
539 20250307 101000 14567190 3870 3870 3870 3870 0
540 20250307 100900 14567190 3870 3870 3870 3870 1
541 20250307 100800 14563320 3870 3870 3870 3870 0
542 20250307 100700 14563320 3870 3870 3870 3870 0
543 20250307 100600 14563320 3870 3870 3870 3870 200
544 20250307 100500 13789320 3870 3870 3870 3870 0
545 20250307 100400 13789320 3870 3870 3870 3870 0
546 20250307 100300 13789320 3870 3870 3870 3870 0
547 20250307 100200 13789320 3870 3870 3870 3870 37
548 20250307 100100 13646130 3870 3870 3870 3870 0
549 20250307 100000 13646130 3870 3870 3870 3870 0
550 20250307 095900 13646130 3870 3870 3870 3870 0
551 20250307 095800 13646130 3870 3870 3870 3870 100
552 20250307 095700 13259130 3875 3875 3875 3875 102
553 20250307 095600 12863880 3870 3865 3870 3865 1127
554 20250307 095500 8502830 3870 3870 3870 3870 0
555 20250307 095400 8502830 3870 3870 3870 3870 0
556 20250307 095300 8502830 3870 3870 3870 3870 0
557 20250307 095200 8502830 3870 3870 3870 3870 0
558 20250307 095100 8502830 3870 3870 3870 3870 0
559 20250307 095000 8502830 3870 3865 3870 3865 600
560 20250307 094900 6181785 3865 3860 3865 3860 20
561 20250307 094800 6104575 3850 3850 3850 3850 123
562 20250307 094700 5631025 3850 3850 3850 3850 0
563 20250307 094600 5631025 3850 3850 3850 3850 3
564 20250307 094500 5619475 3840 3840 3840 3840 2
565 20250307 094400 5611795 3835 3835 3835 3835 0
566 20250307 094300 5611795 3835 3835 3835 3835 215
567 20250307 094200 4787270 3835 3835 3835 3835 0
568 20250307 094100 4787270 3835 3835 3835 3835 35
569 20250307 094000 4653045 3830 3830 3830 3830 0
570 20250307 093900 4653045 3830 3830 3830 3830 1
571 20250307 093800 4649215 3820 3820 3820 3820 0
572 20250307 093700 4649215 3820 3820 3820 3820 0
573 20250307 093600 4649215 3820 3820 3820 3820 0
574 20250307 093500 4649215 3820 3820 3820 3820 0
575 20250307 093400 4649215 3820 3820 3820 3820 0
576 20250307 093300 4649215 3820 3820 3820 3820 0
577 20250307 093200 4649215 3820 3820 3820 3820 100
578 20250307 093100 4267215 3820 3820 3820 3820 0
579 20250307 093000 4267215 3820 3820 3820 3820 0
580 20250307 092900 4267215 3820 3820 3820 3820 0
581 20250307 092800 4267215 3820 3820 3820 3820 200
582 20250307 092700 3503215 3820 3820 3820 3820 0
583 20250307 092600 3503215 3820 3820 3820 3820 0
584 20250307 092500 3503215 3820 3820 3820 3820 0
585 20250307 092400 3503215 3820 3820 3820 3820 0
586 20250307 092300 3503215 3820 3820 3820 3820 0
587 20250307 092200 3503215 3820 3820 3820 3820 0
588 20250307 092100 3503215 3820 3820 3820 3820 0
589 20250307 092000 3503215 3820 3820 3820 3820 0
590 20250307 091900 3503215 3820 3820 3820 3820 100
591 20250307 091800 3121215 3820 3820 3820 3820 0
592 20250307 091700 3121215 3820 3820 3820 3820 0
593 20250307 091600 3121215 3820 3820 3820 3820 0
594 20250307 091500 3121215 3820 3820 3820 3820 0
595 20250307 091400 3121215 3820 3820 3820 3820 5
596 20250307 091300 3102115 3835 3820 3835 3820 10
597 20250307 091200 3063850 3810 3810 3810 3810 0
598 20250307 091100 3063850 3810 3810 3810 3810 0
599 20250307 091000 3063850 3810 3810 3810 3810 0
600 20250307 090900 3063850 3810 3810 3810 3810 0
601 20250307 090800 3063850 3810 3810 3810 3810 0
602 20250307 090700 3063850 3810 3810 3810 3810 0
603 20250307 090600 3063850 3810 3815 3815 3810 317
604 20250307 090500 1855935 3825 3825 3825 3825 0
605 20250307 090400 1855935 3825 3825 3825 3825 22
606 20250307 090300 1771785 3825 3825 3825 3825 0
607 20250307 090200 1771785 3825 3825 3825 3825 0
608 20250307 090100 1771785 3825 3830 3830 3825 304
609 20250307 090000 608970 3830 3830 3830 3830 159

1
019770/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,11650000,0,44619500000,0.00
20250304,0,11650000,0,43745750000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 11650000 0 44619500000 0.00
3 20250304 0 11650000 0 43745750000 0.00