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

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

601
012700/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185900,73726635,3965,3965,3965,3965,366
20250318,185800,73726635,3965,3965,3965,3965,0
20250318,185700,73726635,3965,3965,3965,3965,0
20250318,185600,73726635,3965,3965,3965,3965,0
20250318,185500,73726635,3965,3965,3965,3965,0
20250318,185400,73726635,3965,3965,3965,3965,0
20250318,185300,73726635,3965,3965,3965,3965,0
20250318,185200,73726635,3965,3965,3965,3965,0
20250318,185100,73726635,3965,3965,3965,3965,0
20250318,185000,73726635,3965,3965,3965,3965,0
20250318,184900,73726635,3965,3965,3965,3965,0
20250318,184800,73726635,3965,3965,3965,3965,0
20250318,184700,73726635,3965,3965,3965,3965,0
20250318,184600,73726635,3965,3965,3965,3965,0
20250318,184500,73726635,3965,3965,3965,3965,0
20250318,184400,73726635,3965,3965,3965,3965,0
20250318,184300,73726635,3965,3965,3965,3965,0
20250318,184200,73726635,3965,3965,3965,3965,0
20250318,184100,73726635,3965,3965,3965,3965,0
20250318,184000,73726635,3965,3965,3965,3965,0
20250318,183900,73726635,3965,3965,3965,3965,0
20250318,183800,73726635,3965,3965,3965,3965,0
20250318,183700,73726635,3965,3965,3965,3965,0
20250318,183600,73726635,3965,3965,3965,3965,0
20250318,183500,73726635,3965,3965,3965,3965,0
20250318,183400,73726635,3965,3965,3965,3965,0
20250318,183300,73726635,3965,3965,3965,3965,0
20250318,183200,73726635,3965,3965,3965,3965,0
20250318,183100,73726635,3965,3965,3965,3965,0
20250318,183000,73726635,3965,3965,3965,3965,0
20250318,182900,73726635,3965,3965,3965,3965,366
20250318,182800,73726635,3965,3965,3965,3965,0
20250318,182700,73726635,3965,3965,3965,3965,0
20250318,182600,73726635,3965,3965,3965,3965,0
20250318,182500,73726635,3965,3965,3965,3965,0
20250318,182400,73726635,3965,3965,3965,3965,0
20250318,182300,73726635,3965,3965,3965,3965,0
20250318,182200,73726635,3965,3965,3965,3965,0
20250318,182100,73726635,3965,3965,3965,3965,0
20250318,182000,73726635,3965,3965,3965,3965,0
20250318,181900,73726635,3965,3965,3965,3965,0
20250318,181800,73726635,3965,3965,3965,3965,0
20250318,181700,73726635,3965,3965,3965,3965,0
20250318,181600,73726635,3965,3965,3965,3965,0
20250318,181500,73726635,3965,3965,3965,3965,0
20250318,181400,73726635,3965,3965,3965,3965,0
20250318,181300,73726635,3965,3965,3965,3965,0
20250318,181200,73726635,3965,3965,3965,3965,0
20250318,181100,73726635,3965,3965,3965,3965,0
20250318,181000,73726635,3965,3965,3965,3965,0
20250318,180900,73726635,3965,3965,3965,3965,0
20250318,180800,73726635,3965,3965,3965,3965,0
20250318,180700,73726635,3965,3965,3965,3965,0
20250318,180600,73726635,3965,3965,3965,3965,0
20250318,180500,73726635,3965,3965,3965,3965,0
20250318,180400,73726635,3965,3965,3965,3965,0
20250318,180300,73726635,3965,3965,3965,3965,0
20250318,180200,73726635,3965,3965,3965,3965,0
20250318,180100,73726635,3965,3965,3965,3965,0
20250318,180000,73726635,3965,3965,3965,3965,0
20250318,175900,73726635,3965,3965,3965,3965,366
20250318,175800,73726635,3965,3965,3965,3965,0
20250318,175700,73726635,3965,3965,3965,3965,0
20250318,175600,73726635,3965,3965,3965,3965,0
20250318,175500,73726635,3965,3965,3965,3965,0
20250318,175400,73726635,3965,3965,3965,3965,0
20250318,175300,73726635,3965,3965,3965,3965,0
20250318,175200,73726635,3965,3965,3965,3965,0
20250318,175100,73726635,3965,3965,3965,3965,0
20250318,175000,73726635,3965,3965,3965,3965,0
20250318,174900,73726635,3965,3965,3965,3965,0
20250318,174800,73726635,3965,3965,3965,3965,0
20250318,174700,73726635,3965,3965,3965,3965,0
20250318,174600,73726635,3965,3965,3965,3965,0
20250318,174500,73726635,3965,3965,3965,3965,0
20250318,174400,73726635,3965,3965,3965,3965,0
20250318,174300,73726635,3965,3965,3965,3965,0
20250318,174200,73726635,3965,3965,3965,3965,0
20250318,174100,73726635,3965,3965,3965,3965,0
20250318,174000,73726635,3965,3965,3965,3965,0
20250318,173900,73726635,3965,3965,3965,3965,0
20250318,173800,73726635,3965,3965,3965,3965,0
20250318,173700,73726635,3965,3965,3965,3965,0
20250318,173600,73726635,3965,3965,3965,3965,0
20250318,173500,73726635,3965,3965,3965,3965,0
20250318,173400,73726635,3965,3965,3965,3965,0
20250318,173300,73726635,3965,3965,3965,3965,0
20250318,173200,73726635,3965,3965,3965,3965,0
20250318,173100,73726635,3965,3965,3965,3965,0
20250318,173000,73726635,3965,3965,3965,3965,0
20250318,172900,73726635,3965,3965,3965,3965,366
20250318,172800,73726635,3965,3965,3965,3965,0
20250318,172700,73726635,3965,3965,3965,3965,0
20250318,172600,73726635,3965,3965,3965,3965,0
20250318,172500,73726635,3965,3965,3965,3965,0
20250318,172400,73726635,3965,3965,3965,3965,0
20250318,172300,73726635,3965,3965,3965,3965,0
20250318,172200,73726635,3965,3965,3965,3965,0
20250318,172100,73726635,3965,3965,3965,3965,0
20250318,172000,73726635,3965,3965,3965,3965,0
20250318,171900,73726635,3965,3965,3965,3965,0
20250318,171800,73726635,3965,3965,3965,3965,0
20250318,171700,73726635,3965,3965,3965,3965,0
20250318,171600,73726635,3965,3965,3965,3965,0
20250318,171500,73726635,3965,3965,3965,3965,0
20250318,171400,73726635,3965,3965,3965,3965,0
20250318,171300,73726635,3965,3965,3965,3965,0
20250318,171200,73726635,3965,3965,3965,3965,0
20250318,171100,73726635,3965,3965,3965,3965,0
20250318,171000,73726635,3965,3965,3965,3965,0
20250318,170900,73726635,3965,3965,3965,3965,0
20250318,170800,73726635,3965,3965,3965,3965,0
20250318,170700,73726635,3965,3965,3965,3965,0
20250318,170600,73726635,3965,3965,3965,3965,0
20250318,170500,73726635,3965,3965,3965,3965,0
20250318,170400,73726635,3965,3965,3965,3965,0
20250318,170300,73726635,3965,3965,3965,3965,0
20250318,170200,73726635,3965,3965,3965,3965,0
20250318,170100,73726635,3965,3965,3965,3965,0
20250318,170000,73726635,3965,3965,3965,3965,0
20250318,165900,73726635,3965,3965,3965,3965,366
20250318,165800,73726635,3965,3965,3965,3965,0
20250318,165700,73726635,3965,3965,3965,3965,0
20250318,165600,73726635,3965,3965,3965,3965,0
20250318,165500,73726635,3965,3965,3965,3965,0
20250318,165400,73726635,3965,3965,3965,3965,0
20250318,165300,73726635,3965,3965,3965,3965,0
20250318,165200,73726635,3965,3965,3965,3965,0
20250318,165100,73726635,3965,3965,3965,3965,0
20250318,165000,73726635,3965,3965,3965,3965,0
20250318,164900,73726635,3965,3965,3965,3965,0
20250318,164800,73726635,3965,3965,3965,3965,0
20250318,164700,73726635,3965,3965,3965,3965,0
20250318,164600,73726635,3965,3965,3965,3965,0
20250318,164500,73726635,3965,3965,3965,3965,0
20250318,164400,73726635,3965,3965,3965,3965,0
20250318,164300,73726635,3965,3965,3965,3965,0
20250318,164200,73726635,3965,3965,3965,3965,0
20250318,164100,73726635,3965,3965,3965,3965,0
20250318,164000,73726635,3965,3965,3965,3965,0
20250318,163900,73726635,3965,3965,3965,3965,0
20250318,163800,73726635,3965,3965,3965,3965,0
20250318,163700,73726635,3965,3965,3965,3965,0
20250318,163600,73726635,3965,3965,3965,3965,0
20250318,163500,73726635,3965,3965,3965,3965,0
20250318,163400,73726635,3965,3965,3965,3965,0
20250318,163300,73726635,3965,3965,3965,3965,0
20250318,163200,73726635,3965,3965,3965,3965,0
20250318,163100,73726635,3965,3965,3965,3965,0
20250318,163000,73726635,3965,3965,3965,3965,0
20250318,162900,73726635,3965,3965,3965,3965,366
20250318,162800,73726635,3965,3965,3965,3965,0
20250318,162700,73726635,3965,3965,3965,3965,0
20250318,162600,73726635,3965,3965,3965,3965,0
20250318,162500,73726635,3965,3965,3965,3965,0
20250318,162400,73726635,3965,3965,3965,3965,0
20250318,162300,73726635,3965,3965,3965,3965,0
20250318,162200,73726635,3965,3965,3965,3965,0
20250318,162100,73726635,3965,3965,3965,3965,0
20250318,162000,73726635,3965,3965,3965,3965,0
20250318,161900,73726635,3965,3965,3965,3965,0
20250318,161800,73726635,3965,3965,3965,3965,0
20250318,161700,73726635,3965,3965,3965,3965,0
20250318,161600,73726635,3965,3965,3965,3965,0
20250318,161500,73726635,3965,3965,3965,3965,0
20250318,161400,73726635,3965,3965,3965,3965,0
20250318,161300,73726635,3965,3965,3965,3965,0
20250318,161200,73726635,3965,3965,3965,3965,0
20250318,161100,73726635,3965,3965,3965,3965,0
20250318,161000,73726635,3965,3965,3965,3965,0
20250318,160900,73726635,3965,3965,3965,3965,0
20250318,160800,73726635,3965,3965,3965,3965,0
20250318,160700,73726635,3965,3965,3965,3965,0
20250318,160600,73726635,3965,3965,3965,3965,0
20250318,160500,73726635,3965,3965,3965,3965,0
20250318,160400,73726635,3965,3965,3965,3965,0
20250318,160300,73726635,3965,3965,3965,3965,0
20250318,160200,73726635,3965,3965,3965,3965,0
20250318,160100,73726635,3965,3965,3965,3965,0
20250318,160000,73726635,3965,3965,3965,3965,0
20250318,155900,73726635,3965,3965,3965,3965,366
20250318,155800,73726635,3965,3965,3965,3965,0
20250318,155700,73726635,3965,3965,3965,3965,0
20250318,155600,73726635,3965,3965,3965,3965,0
20250318,155500,73726635,3965,3965,3965,3965,0
20250318,155400,73726635,3965,3965,3965,3965,0
20250318,155300,73726635,3965,3965,3965,3965,0
20250318,155200,73726635,3965,3965,3965,3965,0
20250318,155100,73726635,3965,3965,3965,3965,0
20250318,155000,73726635,3965,3965,3965,3965,0
20250318,154900,73726635,3965,3965,3965,3965,0
20250318,154800,73726635,3965,3965,3965,3965,0
20250318,154700,73726635,3965,3965,3965,3965,0
20250318,154600,73726635,3965,3965,3965,3965,0
20250318,154500,73726635,3965,3965,3965,3965,0
20250318,154400,73726635,3965,3965,3965,3965,0
20250318,154300,73726635,3965,3965,3965,3965,0
20250318,154200,73726635,3965,3965,3965,3965,0
20250318,154100,73726635,3965,3965,3965,3965,0
20250318,154000,73726635,3965,3965,3965,3965,0
20250318,153900,73726635,3965,3965,3965,3965,0
20250318,153800,73726635,3965,3965,3965,3965,0
20250318,153700,73726635,3965,3965,3965,3965,0
20250318,153600,73726635,3965,3965,3965,3965,0
20250318,153500,73726635,3965,3965,3965,3965,0
20250318,153400,73726635,3965,3965,3965,3965,0
20250318,153300,73726635,3965,3965,3965,3965,0
20250318,153200,73726635,3965,3965,3965,3965,0
20250318,153100,73726635,3965,3965,3965,3965,0
20250318,153000,73726635,3965,3965,3965,3965,366
20250318,152900,72275445,3965,3965,3965,3965,0
20250318,152800,72275445,3965,3965,3965,3965,0
20250318,152700,72275445,3965,3965,3965,3965,0
20250318,152600,72275445,3965,3965,3965,3965,0
20250318,152500,72275445,3965,3965,3965,3965,0
20250318,152400,72275445,3965,3965,3965,3965,0
20250318,152300,72275445,3965,3965,3965,3965,0
20250318,152200,72275445,3965,3965,3965,3965,0
20250318,152100,72275445,3965,3965,3965,3965,0
20250318,152000,72275445,3965,3965,3965,3965,0
20250318,151900,72275445,3965,3965,3965,3965,1
20250318,151800,72271480,3965,3965,3965,3965,14
20250318,151700,72215970,3965,3965,3965,3965,0
20250318,151600,72215970,3965,3965,3965,3965,0
20250318,151500,72215970,3965,3965,3965,3965,0
20250318,151400,72215970,3965,3965,3965,3965,0
20250318,151300,72215970,3965,3965,3965,3965,0
20250318,151200,72215970,3965,3965,3965,3965,3
20250318,151100,72204075,3965,3965,3965,3965,126
20250318,151000,71704485,3965,3965,3965,3965,0
20250318,150900,71704485,3965,3965,3965,3965,0
20250318,150800,71704485,3965,3965,3965,3965,1
20250318,150700,71700520,3965,3965,3965,3965,0
20250318,150600,71700520,3965,3965,3965,3965,0
20250318,150500,71700520,3965,3965,3965,3965,1
20250318,150400,71696555,3965,3960,3965,3960,6
20250318,150300,71672780,3960,3960,3960,3960,0
20250318,150200,71672780,3960,3960,3960,3960,127
20250318,150100,71169860,3965,3960,3965,3960,166
20250318,150000,70512470,3965,3965,3965,3965,1
20250318,145900,70508505,3960,3960,3960,3960,0
20250318,145800,70508505,3960,3960,3960,3960,480
20250318,145700,68607705,3960,3960,3960,3960,1
20250318,145600,68603745,3955,3955,3955,3955,0
20250318,145500,68603745,3955,3955,3955,3955,128
20250318,145400,68097505,3955,3955,3955,3955,0
20250318,145300,68097505,3955,3955,3955,3955,72
20250318,145200,67812745,3960,3960,3960,3960,10
20250318,145100,67773145,3960,3960,3960,3960,0
20250318,145000,67773145,3960,3960,3960,3960,0
20250318,144900,67773145,3960,3960,3960,3960,3
20250318,144800,67761265,3960,3960,3960,3960,1
20250318,144700,67757305,3960,3960,3960,3960,0
20250318,144600,67757305,3960,3960,3960,3960,20
20250318,144500,67678105,3960,3960,3960,3960,0
20250318,144400,67678105,3960,3960,3960,3960,0
20250318,144300,67678105,3960,3960,3960,3960,50
20250318,144200,67480105,3960,3960,3960,3960,0
20250318,144100,67480105,3960,3960,3960,3960,0
20250318,144000,67480105,3960,3960,3960,3960,0
20250318,143900,67480105,3960,3960,3960,3960,1
20250318,143800,67476145,3960,3960,3960,3960,0
20250318,143700,67476145,3960,3960,3960,3960,0
20250318,143600,67476145,3960,3960,3960,3960,0
20250318,143500,67476145,3960,3960,3960,3960,0
20250318,143400,67476145,3960,3960,3960,3960,0
20250318,143300,67476145,3960,3955,3960,3955,401
20250318,143200,65890185,3960,3960,3960,3960,0
20250318,143100,65890185,3960,3960,3960,3960,0
20250318,143000,65890185,3960,3960,3960,3960,98
20250318,142900,65502105,3970,3970,3970,3970,0
20250318,142800,65502105,3970,3970,3970,3970,0
20250318,142700,65502105,3970,3970,3970,3970,0
20250318,142600,65502105,3970,3970,3970,3970,0
20250318,142500,65502105,3970,3970,3970,3970,28
20250318,142400,65390945,3970,3970,3970,3970,5
20250318,142300,65371095,3970,3970,3970,3970,0
20250318,142200,65371095,3970,3970,3970,3970,0
20250318,142100,65371095,3970,3970,3970,3970,3
20250318,142000,65359185,3970,3970,3970,3970,0
20250318,141900,65359185,3970,3970,3970,3970,0
20250318,141800,65359185,3970,3970,3970,3970,0
20250318,141700,65359185,3970,3970,3970,3970,3
20250318,141600,65347275,3970,3970,3970,3970,0
20250318,141500,65347275,3970,3970,3970,3970,0
20250318,141400,65347275,3970,3970,3970,3970,0
20250318,141300,65347275,3970,3970,3970,3970,1
20250318,141200,65343305,3970,3970,3970,3970,1
20250318,141100,65339335,3970,3970,3970,3970,50
20250318,141000,65140835,3970,3970,3970,3970,0
20250318,140900,65140835,3970,3970,3970,3970,1
20250318,140800,65136865,3970,3970,3970,3970,0
20250318,140700,65136865,3970,3970,3970,3970,0
20250318,140600,65136865,3970,3970,3970,3970,0
20250318,140500,65136865,3970,3970,3970,3970,1
20250318,140400,65132895,3970,3970,3970,3970,0
20250318,140300,65132895,3970,3970,3970,3970,0
20250318,140200,65132895,3970,3970,3970,3970,0
20250318,140100,65132895,3970,3970,3970,3970,2
20250318,140000,65124955,3960,3960,3960,3960,5
20250318,135900,65105155,3970,3970,3970,3970,0
20250318,135800,65105155,3970,3970,3970,3970,0
20250318,135700,65105155,3970,3970,3970,3970,0
20250318,135600,65105155,3970,3970,3970,3970,0
20250318,135500,65105155,3970,3970,3970,3970,0
20250318,135400,65105155,3970,3970,3970,3970,0
20250318,135300,65105155,3970,3970,3970,3970,0
20250318,135200,65105155,3970,3970,3970,3970,0
20250318,135100,65105155,3970,3970,3970,3970,0
20250318,135000,65105155,3970,3970,3970,3970,0
20250318,134900,65105155,3970,3970,3970,3970,3
20250318,134800,65093245,3970,3970,3970,3970,0
20250318,134700,65093245,3970,3970,3970,3970,0
20250318,134600,65093245,3970,3970,3970,3970,0
20250318,134500,65093245,3970,3970,3970,3970,0
20250318,134400,65093245,3970,3970,3970,3970,0
20250318,134300,65093245,3970,3970,3970,3970,0
20250318,134200,65093245,3970,3970,3970,3970,1
20250318,134100,65089275,3970,3970,3970,3970,0
20250318,134000,65089275,3970,3970,3970,3970,0
20250318,133900,65089275,3970,3970,3970,3970,1
20250318,133800,65085305,3970,3970,3970,3970,0
20250318,133700,65085305,3970,3970,3970,3970,0
20250318,133600,65085305,3970,3970,3970,3970,0
20250318,133500,65085305,3970,3970,3970,3970,100
20250318,133400,64688305,3970,3970,3970,3970,0
20250318,133300,64688305,3970,3970,3970,3970,452
20250318,133200,62893865,3970,3970,3970,3970,0
20250318,133100,62893865,3970,3970,3970,3970,0
20250318,133000,62893865,3970,3970,3970,3970,0
20250318,132900,62893865,3970,3970,3970,3970,0
20250318,132800,62893865,3970,3970,3970,3970,0
20250318,132700,62893865,3970,3970,3970,3970,0
20250318,132600,62893865,3970,3970,3970,3970,0
20250318,132500,62893865,3970,3970,3970,3970,0
20250318,132400,62893865,3970,3970,3970,3970,0
20250318,132300,62893865,3970,3970,3970,3970,0
20250318,132200,62893865,3970,3970,3970,3970,3
20250318,132100,62881955,3970,3970,3970,3970,2
20250318,132000,62874015,3960,3960,3960,3960,1802
20250318,131900,55738095,3960,3960,3960,3960,0
20250318,131800,55738095,3960,3960,3960,3960,198
20250318,131700,54954015,3965,3965,3965,3965,0
20250318,131600,54954015,3965,3965,3965,3965,1
20250318,131500,54950050,3965,3965,3965,3965,10
20250318,131400,54910400,3965,3965,3965,3965,0
20250318,131300,54910400,3965,3960,3965,3960,3024
20250318,131200,42927210,3960,3960,3960,3960,434
20250318,131100,41208570,3960,3960,3960,3960,0
20250318,131000,41208570,3960,3960,3960,3960,1
20250318,130900,41204610,3955,3955,3955,3955,40
20250318,130800,41046410,3955,3955,3955,3955,0
20250318,130700,41046410,3955,3955,3955,3955,2100
20250318,130600,32740910,3950,3950,3950,3950,0
20250318,130500,32740910,3950,3965,3965,3950,2145
20250318,130400,24254225,3975,3975,3975,3975,0
20250318,130300,24254225,3975,3975,3975,3975,0
20250318,130200,24254225,3975,3975,3975,3975,0
20250318,130100,24254225,3975,3975,3975,3975,0
20250318,130000,24254225,3975,3975,3975,3975,0
20250318,125900,24254225,3975,3975,3975,3975,0
20250318,125800,24254225,3975,3975,3975,3975,4
20250318,125700,24238325,3975,3975,3975,3975,0
20250318,125600,24238325,3975,3975,3975,3975,0
20250318,125500,24238325,3975,3975,3975,3975,1
20250318,125400,24234350,3975,3975,3975,3975,0
20250318,125300,24234350,3975,3975,3975,3975,0
20250318,125200,24234350,3975,3975,3975,3975,0
20250318,125100,24234350,3975,3975,3975,3975,0
20250318,125000,24234350,3975,3975,3975,3975,0
20250318,124900,24234350,3975,3975,3975,3975,0
20250318,124800,24234350,3975,3975,3975,3975,0
20250318,124700,24234350,3975,3975,3975,3975,0
20250318,124600,24234350,3975,3975,3975,3975,0
20250318,124500,24234350,3975,3975,3975,3975,0
20250318,124400,24234350,3975,3975,3975,3975,0
20250318,124300,24234350,3975,3975,3975,3975,0
20250318,124200,24234350,3975,3975,3975,3975,0
20250318,124100,24234350,3975,3975,3975,3975,0
20250318,124000,24234350,3975,3975,3975,3975,0
20250318,123900,24234350,3975,3975,3975,3975,0
20250318,123800,24234350,3975,3975,3975,3975,0
20250318,123700,24234350,3975,3975,3975,3975,0
20250318,123600,24234350,3975,3975,3975,3975,0
20250318,123500,24234350,3975,3975,3975,3975,0
20250318,123400,24234350,3975,3975,3975,3975,1
20250318,123300,24230375,3965,3965,3965,3965,2
20250318,123200,24222445,3975,3975,3975,3975,0
20250318,123100,24222445,3975,3975,3975,3975,0
20250318,123000,24222445,3975,3975,3975,3975,0
20250318,122900,24222445,3975,3975,3975,3975,0
20250318,122800,24222445,3975,3975,3975,3975,0
20250318,122700,24222445,3975,3975,3975,3975,0
20250318,122600,24222445,3975,3975,3975,3975,0
20250318,122500,24222445,3975,3975,3975,3975,0
20250318,122400,24222445,3975,3975,3975,3975,1
20250318,122300,24218470,3965,3965,3965,3965,745
20250318,122200,21264545,3965,3965,3965,3965,61
20250318,122100,21022680,3970,3970,3970,3970,107
20250318,122000,20597890,3975,3975,3975,3975,0
20250318,121900,20597890,3975,3975,3975,3975,0
20250318,121800,20597890,3975,3975,3975,3975,0
20250318,121700,20597890,3975,3975,3975,3975,0
20250318,121600,20597890,3975,3970,3975,3970,2
20250318,121500,20589945,3975,3975,3975,3975,0
20250318,121400,20589945,3975,3975,3975,3975,0
20250318,121300,20589945,3975,3975,3975,3975,0
20250318,121200,20589945,3975,3975,3975,3975,0
20250318,121100,20589945,3975,3975,3975,3975,3
20250318,121000,20578020,3975,3975,3975,3975,0
20250318,120900,20578020,3975,3975,3975,3975,0
20250318,120800,20578020,3975,3975,3975,3975,0
20250318,120700,20578020,3975,3975,3975,3975,0
20250318,120600,20578020,3975,3975,3975,3975,0
20250318,120500,20578020,3975,3975,3975,3975,0
20250318,120400,20578020,3975,3975,3975,3975,1
20250318,120300,20574045,3975,3975,3975,3975,0
20250318,120200,20574045,3975,3975,3975,3975,0
20250318,120100,20574045,3975,3975,3975,3975,0
20250318,120000,20574045,3975,3975,3975,3975,0
20250318,115900,20574045,3975,3975,3975,3975,0
20250318,115800,20574045,3975,3975,3975,3975,0
20250318,115700,20574045,3975,3975,3975,3975,0
20250318,115600,20574045,3975,3975,3975,3975,0
20250318,115500,20574045,3975,3975,3975,3975,0
20250318,115400,20574045,3975,3975,3975,3975,0
20250318,115300,20574045,3975,3975,3975,3975,0
20250318,115200,20574045,3975,3975,3975,3975,0
20250318,115100,20574045,3975,3975,3975,3975,0
20250318,115000,20574045,3975,3975,3975,3975,0
20250318,114900,20574045,3975,3975,3975,3975,0
20250318,114800,20574045,3975,3975,3975,3975,4
20250318,114700,20558145,3975,3972,3975,3972,88
20250318,114600,20208360,3972,3972,3972,3972,0
20250318,114500,20208360,3972,3972,3972,3972,0
20250318,114400,20208360,3972,3972,3972,3972,0
20250318,114300,20208360,3972,3972,3972,3972,0
20250318,114200,20208360,3972,3972,3972,3972,0
20250318,114100,20208360,3972,3972,3972,3972,0
20250318,114000,20208360,3972,3972,3972,3972,0
20250318,113900,20208360,3972,3972,3972,3972,0
20250318,113800,20208360,3972,3972,3972,3972,0
20250318,113700,20208360,3972,3972,3972,3972,0
20250318,113600,20208360,3972,3972,3972,3972,0
20250318,113500,20208360,3972,3972,3972,3972,1
20250318,113400,20204388,3972,3972,3972,3972,0
20250318,113300,20204388,3972,3972,3972,3972,0
20250318,113200,20204388,3972,3972,3972,3972,0
20250318,113100,20204388,3972,3972,3972,3972,1
20250318,113000,20200416,3972,3972,3972,3972,3
20250318,112900,20188500,3972,3972,3972,3972,100
20250318,112800,19791300,3975,3975,3975,3975,0
20250318,112700,19791300,3975,3975,3975,3975,0
20250318,112600,19791300,3975,3975,3975,3975,0
20250318,112500,19791300,3975,3975,3975,3975,0
20250318,112400,19791300,3975,3975,3975,3975,0
20250318,112300,19791300,3975,3975,3975,3975,0
20250318,112200,19791300,3975,3975,3975,3975,0
20250318,112100,19791300,3975,3975,3975,3975,0
20250318,112000,19791300,3975,3975,3975,3975,0
20250318,111900,19791300,3975,3975,3975,3975,0
20250318,111800,19791300,3975,3975,3975,3975,0
20250318,111700,19791300,3975,3975,3975,3975,0
20250318,111600,19791300,3975,3975,3975,3975,4
20250318,111500,19775400,3975,3975,3975,3975,0
20250318,111400,19775400,3975,3975,3975,3975,18
20250318,111300,19703850,3975,3975,3975,3975,0
20250318,111200,19703850,3975,3975,3975,3975,0
20250318,111100,19703850,3975,3972,3975,3972,91
20250318,111000,19342395,3975,3975,3975,3975,0
20250318,110900,19342395,3975,3975,3975,3975,0
20250318,110800,19342395,3975,3975,3975,3975,0
20250318,110700,19342395,3975,3975,3975,3975,0
20250318,110600,19342395,3975,3975,3975,3975,0
20250318,110500,19342395,3975,3975,3975,3975,0
20250318,110400,19342395,3975,3975,3975,3975,0
20250318,110300,19342395,3975,3975,3975,3975,0
20250318,110200,19342395,3975,3975,3975,3975,0
20250318,110100,19342395,3975,3975,3975,3975,0
20250318,110000,19342395,3975,3975,3975,3975,0
20250318,105900,19342395,3975,3975,3975,3975,0
20250318,105800,19342395,3975,3975,3975,3975,1
20250318,105700,19338420,3975,3975,3975,3975,3
20250318,105600,19326495,3970,3970,3970,3970,1
20250318,105500,19322525,3975,3975,3975,3975,0
20250318,105400,19322525,3975,3975,3975,3975,0
20250318,105300,19322525,3975,3975,3975,3975,0
20250318,105200,19322525,3975,3975,3975,3975,0
20250318,105100,19322525,3975,3975,3975,3975,0
20250318,105000,19322525,3975,3975,3975,3975,0
20250318,104900,19322525,3975,3975,3975,3975,0
20250318,104800,19322525,3975,3975,3975,3975,0
20250318,104700,19322525,3975,3975,3975,3975,0
20250318,104600,19322525,3975,3975,3975,3975,0
20250318,104500,19322525,3975,3975,3975,3975,0
20250318,104400,19322525,3975,3975,3975,3975,0
20250318,104300,19322525,3975,3975,3975,3975,0
20250318,104200,19322525,3975,3975,3975,3975,0
20250318,104100,19322525,3975,3975,3975,3975,0
20250318,104000,19322525,3975,3975,3975,3975,3
20250318,103900,19310600,3975,3975,3975,3975,0
20250318,103800,19310600,3975,3975,3975,3975,0
20250318,103700,19310600,3975,3975,3975,3975,0
20250318,103600,19310600,3975,3975,3975,3975,0
20250318,103500,19310600,3975,3975,3975,3975,0
20250318,103400,19310600,3975,3975,3975,3975,10
20250318,103300,19270850,3975,3975,3975,3975,0
20250318,103200,19270850,3975,3975,3975,3975,0
20250318,103100,19270850,3975,3975,3975,3975,0
20250318,103000,19270850,3975,3975,3975,3975,0
20250318,102900,19270850,3975,3970,3975,3970,20
20250318,102800,19191445,3965,3965,3965,3965,0
20250318,102700,19191445,3965,3965,3965,3965,238
20250318,102600,18247775,3970,3970,3970,3970,762
20250318,102500,15222635,3970,3970,3970,3970,0
20250318,102400,15222635,3970,3970,3970,3970,0
20250318,102300,15222635,3970,3970,3970,3970,0
20250318,102200,15222635,3970,3975,3980,3970,18
20250318,102100,15151090,3975,3975,3975,3975,31
20250318,102000,15027865,3980,3980,3980,3980,36
20250318,101900,14884585,3980,3980,3980,3980,0
20250318,101800,14884585,3980,3980,3980,3980,0
20250318,101700,14884585,3980,3980,3980,3980,0
20250318,101600,14884585,3980,3975,3980,3975,3
20250318,101500,14872650,3980,3980,3980,3980,0
20250318,101400,14872650,3980,3980,3980,3980,0
20250318,101300,14872650,3980,3980,3980,3980,10
20250318,101200,14832850,3980,3980,3980,3980,0
20250318,101100,14832850,3980,3980,3980,3980,0
20250318,101000,14832850,3980,3980,3980,3980,50
20250318,100900,14633850,3980,3980,3980,3980,0
20250318,100800,14633850,3980,3980,3980,3980,1
20250318,100700,14629870,3980,3980,3980,3980,0
20250318,100600,14629870,3980,3980,3980,3980,3
20250318,100500,14617930,3980,3980,3980,3980,0
20250318,100400,14617930,3980,3980,3980,3980,0
20250318,100300,14617930,3980,3980,3980,3980,0
20250318,100200,14617930,3980,3980,3980,3980,0
20250318,100100,14617930,3980,3980,3980,3980,0
20250318,100000,14617930,3980,3980,3980,3980,0
20250318,095900,14617930,3980,3980,3980,3980,0
20250318,095800,14617930,3980,3980,3980,3980,0
20250318,095700,14617930,3980,3980,3980,3980,0
20250318,095600,14617930,3980,3980,3980,3980,0
20250318,095500,14617930,3980,3980,3980,3980,3
20250318,095400,14605990,3985,3985,3985,3985,0
20250318,095300,14605990,3985,3985,3985,3985,0
20250318,095200,14605990,3985,3985,3985,3985,0
20250318,095100,14605990,3985,3985,3985,3985,0
20250318,095000,14605990,3985,3985,3985,3985,0
20250318,094900,14605990,3985,3985,3985,3985,0
20250318,094800,14605990,3985,3985,3985,3985,0
20250318,094700,14605990,3985,3985,3985,3985,0
20250318,094600,14605990,3985,3985,3985,3985,0
20250318,094500,14605990,3985,3985,3985,3985,1
20250318,094400,14602005,3985,3980,3985,3980,41
20250318,094300,14438755,3980,3980,3980,3980,1
20250318,094200,14434775,3975,3975,3975,3975,9
20250318,094100,14399000,3965,3970,3980,3965,158
20250318,094000,13770730,3970,3965,3970,3965,69
20250318,093900,13497140,3965,3965,3965,3965,0
20250318,093800,13497140,3965,3965,3965,3965,0
20250318,093700,13497140,3965,3965,3965,3965,13
20250318,093600,13445595,3965,3965,3965,3965,1
20250318,093500,13441630,3965,3965,3965,3965,0
20250318,093400,13441630,3965,3965,3965,3965,0
20250318,093300,13441630,3965,3965,3965,3965,0
20250318,093200,13441630,3965,3965,3965,3965,0
20250318,093100,13441630,3965,3965,3965,3965,1
20250318,093000,13437665,3965,3965,3965,3965,0
20250318,092900,13437665,3965,3965,3965,3965,40
20250318,092800,13279065,3965,3965,3965,3965,0
20250318,092700,13279065,3965,3965,3965,3965,0
20250318,092600,13279065,3965,3955,3965,3955,225
20250318,092500,12388230,3955,3950,3955,3950,335
20250318,092400,11064975,3950,3960,3960,3950,1694
20250318,092300,4371445,3960,3960,3960,3960,5
20250318,092200,4351645,3960,3960,3960,3960,0
20250318,092100,4351645,3960,3960,3960,3960,76
20250318,092000,4050685,3975,3975,3975,3975,0
20250318,091900,4050685,3975,3970,3975,3970,200
20250318,091800,3255855,3970,3970,3970,3970,13
20250318,091700,3204245,3970,3970,3970,3970,0
20250318,091600,3204245,3970,3970,3970,3970,0
20250318,091500,3204245,3970,3970,3970,3970,0
20250318,091400,3204245,3970,3970,3970,3970,2
20250318,091300,3196305,3970,3970,3970,3970,2
20250318,091200,3188365,3970,3970,3970,3970,0
20250318,091100,3188365,3970,3970,3970,3970,0
20250318,091000,3188365,3970,3965,3970,3965,30
20250318,090900,3069405,3965,3965,3965,3965,0
20250318,090800,3069405,3965,3965,3965,3965,1
20250318,090700,3065440,3955,3955,3955,3955,514
20250318,090600,1032570,3965,3965,3965,3965,15
20250318,090500,973095,3965,3965,3965,3965,41
20250318,090400,810530,3950,3950,3950,3950,109
20250318,090300,379980,3965,3950,3970,3950,22
20250318,090200,293045,3975,3965,3975,3965,39
20250318,090100,138300,3950,3965,3965,3950,3
20250318,090000,126420,3970,3950,3970,3950,32
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185900 73726635 3965 3965 3965 3965 366
3 20250318 185800 73726635 3965 3965 3965 3965 0
4 20250318 185700 73726635 3965 3965 3965 3965 0
5 20250318 185600 73726635 3965 3965 3965 3965 0
6 20250318 185500 73726635 3965 3965 3965 3965 0
7 20250318 185400 73726635 3965 3965 3965 3965 0
8 20250318 185300 73726635 3965 3965 3965 3965 0
9 20250318 185200 73726635 3965 3965 3965 3965 0
10 20250318 185100 73726635 3965 3965 3965 3965 0
11 20250318 185000 73726635 3965 3965 3965 3965 0
12 20250318 184900 73726635 3965 3965 3965 3965 0
13 20250318 184800 73726635 3965 3965 3965 3965 0
14 20250318 184700 73726635 3965 3965 3965 3965 0
15 20250318 184600 73726635 3965 3965 3965 3965 0
16 20250318 184500 73726635 3965 3965 3965 3965 0
17 20250318 184400 73726635 3965 3965 3965 3965 0
18 20250318 184300 73726635 3965 3965 3965 3965 0
19 20250318 184200 73726635 3965 3965 3965 3965 0
20 20250318 184100 73726635 3965 3965 3965 3965 0
21 20250318 184000 73726635 3965 3965 3965 3965 0
22 20250318 183900 73726635 3965 3965 3965 3965 0
23 20250318 183800 73726635 3965 3965 3965 3965 0
24 20250318 183700 73726635 3965 3965 3965 3965 0
25 20250318 183600 73726635 3965 3965 3965 3965 0
26 20250318 183500 73726635 3965 3965 3965 3965 0
27 20250318 183400 73726635 3965 3965 3965 3965 0
28 20250318 183300 73726635 3965 3965 3965 3965 0
29 20250318 183200 73726635 3965 3965 3965 3965 0
30 20250318 183100 73726635 3965 3965 3965 3965 0
31 20250318 183000 73726635 3965 3965 3965 3965 0
32 20250318 182900 73726635 3965 3965 3965 3965 366
33 20250318 182800 73726635 3965 3965 3965 3965 0
34 20250318 182700 73726635 3965 3965 3965 3965 0
35 20250318 182600 73726635 3965 3965 3965 3965 0
36 20250318 182500 73726635 3965 3965 3965 3965 0
37 20250318 182400 73726635 3965 3965 3965 3965 0
38 20250318 182300 73726635 3965 3965 3965 3965 0
39 20250318 182200 73726635 3965 3965 3965 3965 0
40 20250318 182100 73726635 3965 3965 3965 3965 0
41 20250318 182000 73726635 3965 3965 3965 3965 0
42 20250318 181900 73726635 3965 3965 3965 3965 0
43 20250318 181800 73726635 3965 3965 3965 3965 0
44 20250318 181700 73726635 3965 3965 3965 3965 0
45 20250318 181600 73726635 3965 3965 3965 3965 0
46 20250318 181500 73726635 3965 3965 3965 3965 0
47 20250318 181400 73726635 3965 3965 3965 3965 0
48 20250318 181300 73726635 3965 3965 3965 3965 0
49 20250318 181200 73726635 3965 3965 3965 3965 0
50 20250318 181100 73726635 3965 3965 3965 3965 0
51 20250318 181000 73726635 3965 3965 3965 3965 0
52 20250318 180900 73726635 3965 3965 3965 3965 0
53 20250318 180800 73726635 3965 3965 3965 3965 0
54 20250318 180700 73726635 3965 3965 3965 3965 0
55 20250318 180600 73726635 3965 3965 3965 3965 0
56 20250318 180500 73726635 3965 3965 3965 3965 0
57 20250318 180400 73726635 3965 3965 3965 3965 0
58 20250318 180300 73726635 3965 3965 3965 3965 0
59 20250318 180200 73726635 3965 3965 3965 3965 0
60 20250318 180100 73726635 3965 3965 3965 3965 0
61 20250318 180000 73726635 3965 3965 3965 3965 0
62 20250318 175900 73726635 3965 3965 3965 3965 366
63 20250318 175800 73726635 3965 3965 3965 3965 0
64 20250318 175700 73726635 3965 3965 3965 3965 0
65 20250318 175600 73726635 3965 3965 3965 3965 0
66 20250318 175500 73726635 3965 3965 3965 3965 0
67 20250318 175400 73726635 3965 3965 3965 3965 0
68 20250318 175300 73726635 3965 3965 3965 3965 0
69 20250318 175200 73726635 3965 3965 3965 3965 0
70 20250318 175100 73726635 3965 3965 3965 3965 0
71 20250318 175000 73726635 3965 3965 3965 3965 0
72 20250318 174900 73726635 3965 3965 3965 3965 0
73 20250318 174800 73726635 3965 3965 3965 3965 0
74 20250318 174700 73726635 3965 3965 3965 3965 0
75 20250318 174600 73726635 3965 3965 3965 3965 0
76 20250318 174500 73726635 3965 3965 3965 3965 0
77 20250318 174400 73726635 3965 3965 3965 3965 0
78 20250318 174300 73726635 3965 3965 3965 3965 0
79 20250318 174200 73726635 3965 3965 3965 3965 0
80 20250318 174100 73726635 3965 3965 3965 3965 0
81 20250318 174000 73726635 3965 3965 3965 3965 0
82 20250318 173900 73726635 3965 3965 3965 3965 0
83 20250318 173800 73726635 3965 3965 3965 3965 0
84 20250318 173700 73726635 3965 3965 3965 3965 0
85 20250318 173600 73726635 3965 3965 3965 3965 0
86 20250318 173500 73726635 3965 3965 3965 3965 0
87 20250318 173400 73726635 3965 3965 3965 3965 0
88 20250318 173300 73726635 3965 3965 3965 3965 0
89 20250318 173200 73726635 3965 3965 3965 3965 0
90 20250318 173100 73726635 3965 3965 3965 3965 0
91 20250318 173000 73726635 3965 3965 3965 3965 0
92 20250318 172900 73726635 3965 3965 3965 3965 366
93 20250318 172800 73726635 3965 3965 3965 3965 0
94 20250318 172700 73726635 3965 3965 3965 3965 0
95 20250318 172600 73726635 3965 3965 3965 3965 0
96 20250318 172500 73726635 3965 3965 3965 3965 0
97 20250318 172400 73726635 3965 3965 3965 3965 0
98 20250318 172300 73726635 3965 3965 3965 3965 0
99 20250318 172200 73726635 3965 3965 3965 3965 0
100 20250318 172100 73726635 3965 3965 3965 3965 0
101 20250318 172000 73726635 3965 3965 3965 3965 0
102 20250318 171900 73726635 3965 3965 3965 3965 0
103 20250318 171800 73726635 3965 3965 3965 3965 0
104 20250318 171700 73726635 3965 3965 3965 3965 0
105 20250318 171600 73726635 3965 3965 3965 3965 0
106 20250318 171500 73726635 3965 3965 3965 3965 0
107 20250318 171400 73726635 3965 3965 3965 3965 0
108 20250318 171300 73726635 3965 3965 3965 3965 0
109 20250318 171200 73726635 3965 3965 3965 3965 0
110 20250318 171100 73726635 3965 3965 3965 3965 0
111 20250318 171000 73726635 3965 3965 3965 3965 0
112 20250318 170900 73726635 3965 3965 3965 3965 0
113 20250318 170800 73726635 3965 3965 3965 3965 0
114 20250318 170700 73726635 3965 3965 3965 3965 0
115 20250318 170600 73726635 3965 3965 3965 3965 0
116 20250318 170500 73726635 3965 3965 3965 3965 0
117 20250318 170400 73726635 3965 3965 3965 3965 0
118 20250318 170300 73726635 3965 3965 3965 3965 0
119 20250318 170200 73726635 3965 3965 3965 3965 0
120 20250318 170100 73726635 3965 3965 3965 3965 0
121 20250318 170000 73726635 3965 3965 3965 3965 0
122 20250318 165900 73726635 3965 3965 3965 3965 366
123 20250318 165800 73726635 3965 3965 3965 3965 0
124 20250318 165700 73726635 3965 3965 3965 3965 0
125 20250318 165600 73726635 3965 3965 3965 3965 0
126 20250318 165500 73726635 3965 3965 3965 3965 0
127 20250318 165400 73726635 3965 3965 3965 3965 0
128 20250318 165300 73726635 3965 3965 3965 3965 0
129 20250318 165200 73726635 3965 3965 3965 3965 0
130 20250318 165100 73726635 3965 3965 3965 3965 0
131 20250318 165000 73726635 3965 3965 3965 3965 0
132 20250318 164900 73726635 3965 3965 3965 3965 0
133 20250318 164800 73726635 3965 3965 3965 3965 0
134 20250318 164700 73726635 3965 3965 3965 3965 0
135 20250318 164600 73726635 3965 3965 3965 3965 0
136 20250318 164500 73726635 3965 3965 3965 3965 0
137 20250318 164400 73726635 3965 3965 3965 3965 0
138 20250318 164300 73726635 3965 3965 3965 3965 0
139 20250318 164200 73726635 3965 3965 3965 3965 0
140 20250318 164100 73726635 3965 3965 3965 3965 0
141 20250318 164000 73726635 3965 3965 3965 3965 0
142 20250318 163900 73726635 3965 3965 3965 3965 0
143 20250318 163800 73726635 3965 3965 3965 3965 0
144 20250318 163700 73726635 3965 3965 3965 3965 0
145 20250318 163600 73726635 3965 3965 3965 3965 0
146 20250318 163500 73726635 3965 3965 3965 3965 0
147 20250318 163400 73726635 3965 3965 3965 3965 0
148 20250318 163300 73726635 3965 3965 3965 3965 0
149 20250318 163200 73726635 3965 3965 3965 3965 0
150 20250318 163100 73726635 3965 3965 3965 3965 0
151 20250318 163000 73726635 3965 3965 3965 3965 0
152 20250318 162900 73726635 3965 3965 3965 3965 366
153 20250318 162800 73726635 3965 3965 3965 3965 0
154 20250318 162700 73726635 3965 3965 3965 3965 0
155 20250318 162600 73726635 3965 3965 3965 3965 0
156 20250318 162500 73726635 3965 3965 3965 3965 0
157 20250318 162400 73726635 3965 3965 3965 3965 0
158 20250318 162300 73726635 3965 3965 3965 3965 0
159 20250318 162200 73726635 3965 3965 3965 3965 0
160 20250318 162100 73726635 3965 3965 3965 3965 0
161 20250318 162000 73726635 3965 3965 3965 3965 0
162 20250318 161900 73726635 3965 3965 3965 3965 0
163 20250318 161800 73726635 3965 3965 3965 3965 0
164 20250318 161700 73726635 3965 3965 3965 3965 0
165 20250318 161600 73726635 3965 3965 3965 3965 0
166 20250318 161500 73726635 3965 3965 3965 3965 0
167 20250318 161400 73726635 3965 3965 3965 3965 0
168 20250318 161300 73726635 3965 3965 3965 3965 0
169 20250318 161200 73726635 3965 3965 3965 3965 0
170 20250318 161100 73726635 3965 3965 3965 3965 0
171 20250318 161000 73726635 3965 3965 3965 3965 0
172 20250318 160900 73726635 3965 3965 3965 3965 0
173 20250318 160800 73726635 3965 3965 3965 3965 0
174 20250318 160700 73726635 3965 3965 3965 3965 0
175 20250318 160600 73726635 3965 3965 3965 3965 0
176 20250318 160500 73726635 3965 3965 3965 3965 0
177 20250318 160400 73726635 3965 3965 3965 3965 0
178 20250318 160300 73726635 3965 3965 3965 3965 0
179 20250318 160200 73726635 3965 3965 3965 3965 0
180 20250318 160100 73726635 3965 3965 3965 3965 0
181 20250318 160000 73726635 3965 3965 3965 3965 0
182 20250318 155900 73726635 3965 3965 3965 3965 366
183 20250318 155800 73726635 3965 3965 3965 3965 0
184 20250318 155700 73726635 3965 3965 3965 3965 0
185 20250318 155600 73726635 3965 3965 3965 3965 0
186 20250318 155500 73726635 3965 3965 3965 3965 0
187 20250318 155400 73726635 3965 3965 3965 3965 0
188 20250318 155300 73726635 3965 3965 3965 3965 0
189 20250318 155200 73726635 3965 3965 3965 3965 0
190 20250318 155100 73726635 3965 3965 3965 3965 0
191 20250318 155000 73726635 3965 3965 3965 3965 0
192 20250318 154900 73726635 3965 3965 3965 3965 0
193 20250318 154800 73726635 3965 3965 3965 3965 0
194 20250318 154700 73726635 3965 3965 3965 3965 0
195 20250318 154600 73726635 3965 3965 3965 3965 0
196 20250318 154500 73726635 3965 3965 3965 3965 0
197 20250318 154400 73726635 3965 3965 3965 3965 0
198 20250318 154300 73726635 3965 3965 3965 3965 0
199 20250318 154200 73726635 3965 3965 3965 3965 0
200 20250318 154100 73726635 3965 3965 3965 3965 0
201 20250318 154000 73726635 3965 3965 3965 3965 0
202 20250318 153900 73726635 3965 3965 3965 3965 0
203 20250318 153800 73726635 3965 3965 3965 3965 0
204 20250318 153700 73726635 3965 3965 3965 3965 0
205 20250318 153600 73726635 3965 3965 3965 3965 0
206 20250318 153500 73726635 3965 3965 3965 3965 0
207 20250318 153400 73726635 3965 3965 3965 3965 0
208 20250318 153300 73726635 3965 3965 3965 3965 0
209 20250318 153200 73726635 3965 3965 3965 3965 0
210 20250318 153100 73726635 3965 3965 3965 3965 0
211 20250318 153000 73726635 3965 3965 3965 3965 366
212 20250318 152900 72275445 3965 3965 3965 3965 0
213 20250318 152800 72275445 3965 3965 3965 3965 0
214 20250318 152700 72275445 3965 3965 3965 3965 0
215 20250318 152600 72275445 3965 3965 3965 3965 0
216 20250318 152500 72275445 3965 3965 3965 3965 0
217 20250318 152400 72275445 3965 3965 3965 3965 0
218 20250318 152300 72275445 3965 3965 3965 3965 0
219 20250318 152200 72275445 3965 3965 3965 3965 0
220 20250318 152100 72275445 3965 3965 3965 3965 0
221 20250318 152000 72275445 3965 3965 3965 3965 0
222 20250318 151900 72275445 3965 3965 3965 3965 1
223 20250318 151800 72271480 3965 3965 3965 3965 14
224 20250318 151700 72215970 3965 3965 3965 3965 0
225 20250318 151600 72215970 3965 3965 3965 3965 0
226 20250318 151500 72215970 3965 3965 3965 3965 0
227 20250318 151400 72215970 3965 3965 3965 3965 0
228 20250318 151300 72215970 3965 3965 3965 3965 0
229 20250318 151200 72215970 3965 3965 3965 3965 3
230 20250318 151100 72204075 3965 3965 3965 3965 126
231 20250318 151000 71704485 3965 3965 3965 3965 0
232 20250318 150900 71704485 3965 3965 3965 3965 0
233 20250318 150800 71704485 3965 3965 3965 3965 1
234 20250318 150700 71700520 3965 3965 3965 3965 0
235 20250318 150600 71700520 3965 3965 3965 3965 0
236 20250318 150500 71700520 3965 3965 3965 3965 1
237 20250318 150400 71696555 3965 3960 3965 3960 6
238 20250318 150300 71672780 3960 3960 3960 3960 0
239 20250318 150200 71672780 3960 3960 3960 3960 127
240 20250318 150100 71169860 3965 3960 3965 3960 166
241 20250318 150000 70512470 3965 3965 3965 3965 1
242 20250318 145900 70508505 3960 3960 3960 3960 0
243 20250318 145800 70508505 3960 3960 3960 3960 480
244 20250318 145700 68607705 3960 3960 3960 3960 1
245 20250318 145600 68603745 3955 3955 3955 3955 0
246 20250318 145500 68603745 3955 3955 3955 3955 128
247 20250318 145400 68097505 3955 3955 3955 3955 0
248 20250318 145300 68097505 3955 3955 3955 3955 72
249 20250318 145200 67812745 3960 3960 3960 3960 10
250 20250318 145100 67773145 3960 3960 3960 3960 0
251 20250318 145000 67773145 3960 3960 3960 3960 0
252 20250318 144900 67773145 3960 3960 3960 3960 3
253 20250318 144800 67761265 3960 3960 3960 3960 1
254 20250318 144700 67757305 3960 3960 3960 3960 0
255 20250318 144600 67757305 3960 3960 3960 3960 20
256 20250318 144500 67678105 3960 3960 3960 3960 0
257 20250318 144400 67678105 3960 3960 3960 3960 0
258 20250318 144300 67678105 3960 3960 3960 3960 50
259 20250318 144200 67480105 3960 3960 3960 3960 0
260 20250318 144100 67480105 3960 3960 3960 3960 0
261 20250318 144000 67480105 3960 3960 3960 3960 0
262 20250318 143900 67480105 3960 3960 3960 3960 1
263 20250318 143800 67476145 3960 3960 3960 3960 0
264 20250318 143700 67476145 3960 3960 3960 3960 0
265 20250318 143600 67476145 3960 3960 3960 3960 0
266 20250318 143500 67476145 3960 3960 3960 3960 0
267 20250318 143400 67476145 3960 3960 3960 3960 0
268 20250318 143300 67476145 3960 3955 3960 3955 401
269 20250318 143200 65890185 3960 3960 3960 3960 0
270 20250318 143100 65890185 3960 3960 3960 3960 0
271 20250318 143000 65890185 3960 3960 3960 3960 98
272 20250318 142900 65502105 3970 3970 3970 3970 0
273 20250318 142800 65502105 3970 3970 3970 3970 0
274 20250318 142700 65502105 3970 3970 3970 3970 0
275 20250318 142600 65502105 3970 3970 3970 3970 0
276 20250318 142500 65502105 3970 3970 3970 3970 28
277 20250318 142400 65390945 3970 3970 3970 3970 5
278 20250318 142300 65371095 3970 3970 3970 3970 0
279 20250318 142200 65371095 3970 3970 3970 3970 0
280 20250318 142100 65371095 3970 3970 3970 3970 3
281 20250318 142000 65359185 3970 3970 3970 3970 0
282 20250318 141900 65359185 3970 3970 3970 3970 0
283 20250318 141800 65359185 3970 3970 3970 3970 0
284 20250318 141700 65359185 3970 3970 3970 3970 3
285 20250318 141600 65347275 3970 3970 3970 3970 0
286 20250318 141500 65347275 3970 3970 3970 3970 0
287 20250318 141400 65347275 3970 3970 3970 3970 0
288 20250318 141300 65347275 3970 3970 3970 3970 1
289 20250318 141200 65343305 3970 3970 3970 3970 1
290 20250318 141100 65339335 3970 3970 3970 3970 50
291 20250318 141000 65140835 3970 3970 3970 3970 0
292 20250318 140900 65140835 3970 3970 3970 3970 1
293 20250318 140800 65136865 3970 3970 3970 3970 0
294 20250318 140700 65136865 3970 3970 3970 3970 0
295 20250318 140600 65136865 3970 3970 3970 3970 0
296 20250318 140500 65136865 3970 3970 3970 3970 1
297 20250318 140400 65132895 3970 3970 3970 3970 0
298 20250318 140300 65132895 3970 3970 3970 3970 0
299 20250318 140200 65132895 3970 3970 3970 3970 0
300 20250318 140100 65132895 3970 3970 3970 3970 2
301 20250318 140000 65124955 3960 3960 3960 3960 5
302 20250318 135900 65105155 3970 3970 3970 3970 0
303 20250318 135800 65105155 3970 3970 3970 3970 0
304 20250318 135700 65105155 3970 3970 3970 3970 0
305 20250318 135600 65105155 3970 3970 3970 3970 0
306 20250318 135500 65105155 3970 3970 3970 3970 0
307 20250318 135400 65105155 3970 3970 3970 3970 0
308 20250318 135300 65105155 3970 3970 3970 3970 0
309 20250318 135200 65105155 3970 3970 3970 3970 0
310 20250318 135100 65105155 3970 3970 3970 3970 0
311 20250318 135000 65105155 3970 3970 3970 3970 0
312 20250318 134900 65105155 3970 3970 3970 3970 3
313 20250318 134800 65093245 3970 3970 3970 3970 0
314 20250318 134700 65093245 3970 3970 3970 3970 0
315 20250318 134600 65093245 3970 3970 3970 3970 0
316 20250318 134500 65093245 3970 3970 3970 3970 0
317 20250318 134400 65093245 3970 3970 3970 3970 0
318 20250318 134300 65093245 3970 3970 3970 3970 0
319 20250318 134200 65093245 3970 3970 3970 3970 1
320 20250318 134100 65089275 3970 3970 3970 3970 0
321 20250318 134000 65089275 3970 3970 3970 3970 0
322 20250318 133900 65089275 3970 3970 3970 3970 1
323 20250318 133800 65085305 3970 3970 3970 3970 0
324 20250318 133700 65085305 3970 3970 3970 3970 0
325 20250318 133600 65085305 3970 3970 3970 3970 0
326 20250318 133500 65085305 3970 3970 3970 3970 100
327 20250318 133400 64688305 3970 3970 3970 3970 0
328 20250318 133300 64688305 3970 3970 3970 3970 452
329 20250318 133200 62893865 3970 3970 3970 3970 0
330 20250318 133100 62893865 3970 3970 3970 3970 0
331 20250318 133000 62893865 3970 3970 3970 3970 0
332 20250318 132900 62893865 3970 3970 3970 3970 0
333 20250318 132800 62893865 3970 3970 3970 3970 0
334 20250318 132700 62893865 3970 3970 3970 3970 0
335 20250318 132600 62893865 3970 3970 3970 3970 0
336 20250318 132500 62893865 3970 3970 3970 3970 0
337 20250318 132400 62893865 3970 3970 3970 3970 0
338 20250318 132300 62893865 3970 3970 3970 3970 0
339 20250318 132200 62893865 3970 3970 3970 3970 3
340 20250318 132100 62881955 3970 3970 3970 3970 2
341 20250318 132000 62874015 3960 3960 3960 3960 1802
342 20250318 131900 55738095 3960 3960 3960 3960 0
343 20250318 131800 55738095 3960 3960 3960 3960 198
344 20250318 131700 54954015 3965 3965 3965 3965 0
345 20250318 131600 54954015 3965 3965 3965 3965 1
346 20250318 131500 54950050 3965 3965 3965 3965 10
347 20250318 131400 54910400 3965 3965 3965 3965 0
348 20250318 131300 54910400 3965 3960 3965 3960 3024
349 20250318 131200 42927210 3960 3960 3960 3960 434
350 20250318 131100 41208570 3960 3960 3960 3960 0
351 20250318 131000 41208570 3960 3960 3960 3960 1
352 20250318 130900 41204610 3955 3955 3955 3955 40
353 20250318 130800 41046410 3955 3955 3955 3955 0
354 20250318 130700 41046410 3955 3955 3955 3955 2100
355 20250318 130600 32740910 3950 3950 3950 3950 0
356 20250318 130500 32740910 3950 3965 3965 3950 2145
357 20250318 130400 24254225 3975 3975 3975 3975 0
358 20250318 130300 24254225 3975 3975 3975 3975 0
359 20250318 130200 24254225 3975 3975 3975 3975 0
360 20250318 130100 24254225 3975 3975 3975 3975 0
361 20250318 130000 24254225 3975 3975 3975 3975 0
362 20250318 125900 24254225 3975 3975 3975 3975 0
363 20250318 125800 24254225 3975 3975 3975 3975 4
364 20250318 125700 24238325 3975 3975 3975 3975 0
365 20250318 125600 24238325 3975 3975 3975 3975 0
366 20250318 125500 24238325 3975 3975 3975 3975 1
367 20250318 125400 24234350 3975 3975 3975 3975 0
368 20250318 125300 24234350 3975 3975 3975 3975 0
369 20250318 125200 24234350 3975 3975 3975 3975 0
370 20250318 125100 24234350 3975 3975 3975 3975 0
371 20250318 125000 24234350 3975 3975 3975 3975 0
372 20250318 124900 24234350 3975 3975 3975 3975 0
373 20250318 124800 24234350 3975 3975 3975 3975 0
374 20250318 124700 24234350 3975 3975 3975 3975 0
375 20250318 124600 24234350 3975 3975 3975 3975 0
376 20250318 124500 24234350 3975 3975 3975 3975 0
377 20250318 124400 24234350 3975 3975 3975 3975 0
378 20250318 124300 24234350 3975 3975 3975 3975 0
379 20250318 124200 24234350 3975 3975 3975 3975 0
380 20250318 124100 24234350 3975 3975 3975 3975 0
381 20250318 124000 24234350 3975 3975 3975 3975 0
382 20250318 123900 24234350 3975 3975 3975 3975 0
383 20250318 123800 24234350 3975 3975 3975 3975 0
384 20250318 123700 24234350 3975 3975 3975 3975 0
385 20250318 123600 24234350 3975 3975 3975 3975 0
386 20250318 123500 24234350 3975 3975 3975 3975 0
387 20250318 123400 24234350 3975 3975 3975 3975 1
388 20250318 123300 24230375 3965 3965 3965 3965 2
389 20250318 123200 24222445 3975 3975 3975 3975 0
390 20250318 123100 24222445 3975 3975 3975 3975 0
391 20250318 123000 24222445 3975 3975 3975 3975 0
392 20250318 122900 24222445 3975 3975 3975 3975 0
393 20250318 122800 24222445 3975 3975 3975 3975 0
394 20250318 122700 24222445 3975 3975 3975 3975 0
395 20250318 122600 24222445 3975 3975 3975 3975 0
396 20250318 122500 24222445 3975 3975 3975 3975 0
397 20250318 122400 24222445 3975 3975 3975 3975 1
398 20250318 122300 24218470 3965 3965 3965 3965 745
399 20250318 122200 21264545 3965 3965 3965 3965 61
400 20250318 122100 21022680 3970 3970 3970 3970 107
401 20250318 122000 20597890 3975 3975 3975 3975 0
402 20250318 121900 20597890 3975 3975 3975 3975 0
403 20250318 121800 20597890 3975 3975 3975 3975 0
404 20250318 121700 20597890 3975 3975 3975 3975 0
405 20250318 121600 20597890 3975 3970 3975 3970 2
406 20250318 121500 20589945 3975 3975 3975 3975 0
407 20250318 121400 20589945 3975 3975 3975 3975 0
408 20250318 121300 20589945 3975 3975 3975 3975 0
409 20250318 121200 20589945 3975 3975 3975 3975 0
410 20250318 121100 20589945 3975 3975 3975 3975 3
411 20250318 121000 20578020 3975 3975 3975 3975 0
412 20250318 120900 20578020 3975 3975 3975 3975 0
413 20250318 120800 20578020 3975 3975 3975 3975 0
414 20250318 120700 20578020 3975 3975 3975 3975 0
415 20250318 120600 20578020 3975 3975 3975 3975 0
416 20250318 120500 20578020 3975 3975 3975 3975 0
417 20250318 120400 20578020 3975 3975 3975 3975 1
418 20250318 120300 20574045 3975 3975 3975 3975 0
419 20250318 120200 20574045 3975 3975 3975 3975 0
420 20250318 120100 20574045 3975 3975 3975 3975 0
421 20250318 120000 20574045 3975 3975 3975 3975 0
422 20250318 115900 20574045 3975 3975 3975 3975 0
423 20250318 115800 20574045 3975 3975 3975 3975 0
424 20250318 115700 20574045 3975 3975 3975 3975 0
425 20250318 115600 20574045 3975 3975 3975 3975 0
426 20250318 115500 20574045 3975 3975 3975 3975 0
427 20250318 115400 20574045 3975 3975 3975 3975 0
428 20250318 115300 20574045 3975 3975 3975 3975 0
429 20250318 115200 20574045 3975 3975 3975 3975 0
430 20250318 115100 20574045 3975 3975 3975 3975 0
431 20250318 115000 20574045 3975 3975 3975 3975 0
432 20250318 114900 20574045 3975 3975 3975 3975 0
433 20250318 114800 20574045 3975 3975 3975 3975 4
434 20250318 114700 20558145 3975 3972 3975 3972 88
435 20250318 114600 20208360 3972 3972 3972 3972 0
436 20250318 114500 20208360 3972 3972 3972 3972 0
437 20250318 114400 20208360 3972 3972 3972 3972 0
438 20250318 114300 20208360 3972 3972 3972 3972 0
439 20250318 114200 20208360 3972 3972 3972 3972 0
440 20250318 114100 20208360 3972 3972 3972 3972 0
441 20250318 114000 20208360 3972 3972 3972 3972 0
442 20250318 113900 20208360 3972 3972 3972 3972 0
443 20250318 113800 20208360 3972 3972 3972 3972 0
444 20250318 113700 20208360 3972 3972 3972 3972 0
445 20250318 113600 20208360 3972 3972 3972 3972 0
446 20250318 113500 20208360 3972 3972 3972 3972 1
447 20250318 113400 20204388 3972 3972 3972 3972 0
448 20250318 113300 20204388 3972 3972 3972 3972 0
449 20250318 113200 20204388 3972 3972 3972 3972 0
450 20250318 113100 20204388 3972 3972 3972 3972 1
451 20250318 113000 20200416 3972 3972 3972 3972 3
452 20250318 112900 20188500 3972 3972 3972 3972 100
453 20250318 112800 19791300 3975 3975 3975 3975 0
454 20250318 112700 19791300 3975 3975 3975 3975 0
455 20250318 112600 19791300 3975 3975 3975 3975 0
456 20250318 112500 19791300 3975 3975 3975 3975 0
457 20250318 112400 19791300 3975 3975 3975 3975 0
458 20250318 112300 19791300 3975 3975 3975 3975 0
459 20250318 112200 19791300 3975 3975 3975 3975 0
460 20250318 112100 19791300 3975 3975 3975 3975 0
461 20250318 112000 19791300 3975 3975 3975 3975 0
462 20250318 111900 19791300 3975 3975 3975 3975 0
463 20250318 111800 19791300 3975 3975 3975 3975 0
464 20250318 111700 19791300 3975 3975 3975 3975 0
465 20250318 111600 19791300 3975 3975 3975 3975 4
466 20250318 111500 19775400 3975 3975 3975 3975 0
467 20250318 111400 19775400 3975 3975 3975 3975 18
468 20250318 111300 19703850 3975 3975 3975 3975 0
469 20250318 111200 19703850 3975 3975 3975 3975 0
470 20250318 111100 19703850 3975 3972 3975 3972 91
471 20250318 111000 19342395 3975 3975 3975 3975 0
472 20250318 110900 19342395 3975 3975 3975 3975 0
473 20250318 110800 19342395 3975 3975 3975 3975 0
474 20250318 110700 19342395 3975 3975 3975 3975 0
475 20250318 110600 19342395 3975 3975 3975 3975 0
476 20250318 110500 19342395 3975 3975 3975 3975 0
477 20250318 110400 19342395 3975 3975 3975 3975 0
478 20250318 110300 19342395 3975 3975 3975 3975 0
479 20250318 110200 19342395 3975 3975 3975 3975 0
480 20250318 110100 19342395 3975 3975 3975 3975 0
481 20250318 110000 19342395 3975 3975 3975 3975 0
482 20250318 105900 19342395 3975 3975 3975 3975 0
483 20250318 105800 19342395 3975 3975 3975 3975 1
484 20250318 105700 19338420 3975 3975 3975 3975 3
485 20250318 105600 19326495 3970 3970 3970 3970 1
486 20250318 105500 19322525 3975 3975 3975 3975 0
487 20250318 105400 19322525 3975 3975 3975 3975 0
488 20250318 105300 19322525 3975 3975 3975 3975 0
489 20250318 105200 19322525 3975 3975 3975 3975 0
490 20250318 105100 19322525 3975 3975 3975 3975 0
491 20250318 105000 19322525 3975 3975 3975 3975 0
492 20250318 104900 19322525 3975 3975 3975 3975 0
493 20250318 104800 19322525 3975 3975 3975 3975 0
494 20250318 104700 19322525 3975 3975 3975 3975 0
495 20250318 104600 19322525 3975 3975 3975 3975 0
496 20250318 104500 19322525 3975 3975 3975 3975 0
497 20250318 104400 19322525 3975 3975 3975 3975 0
498 20250318 104300 19322525 3975 3975 3975 3975 0
499 20250318 104200 19322525 3975 3975 3975 3975 0
500 20250318 104100 19322525 3975 3975 3975 3975 0
501 20250318 104000 19322525 3975 3975 3975 3975 3
502 20250318 103900 19310600 3975 3975 3975 3975 0
503 20250318 103800 19310600 3975 3975 3975 3975 0
504 20250318 103700 19310600 3975 3975 3975 3975 0
505 20250318 103600 19310600 3975 3975 3975 3975 0
506 20250318 103500 19310600 3975 3975 3975 3975 0
507 20250318 103400 19310600 3975 3975 3975 3975 10
508 20250318 103300 19270850 3975 3975 3975 3975 0
509 20250318 103200 19270850 3975 3975 3975 3975 0
510 20250318 103100 19270850 3975 3975 3975 3975 0
511 20250318 103000 19270850 3975 3975 3975 3975 0
512 20250318 102900 19270850 3975 3970 3975 3970 20
513 20250318 102800 19191445 3965 3965 3965 3965 0
514 20250318 102700 19191445 3965 3965 3965 3965 238
515 20250318 102600 18247775 3970 3970 3970 3970 762
516 20250318 102500 15222635 3970 3970 3970 3970 0
517 20250318 102400 15222635 3970 3970 3970 3970 0
518 20250318 102300 15222635 3970 3970 3970 3970 0
519 20250318 102200 15222635 3970 3975 3980 3970 18
520 20250318 102100 15151090 3975 3975 3975 3975 31
521 20250318 102000 15027865 3980 3980 3980 3980 36
522 20250318 101900 14884585 3980 3980 3980 3980 0
523 20250318 101800 14884585 3980 3980 3980 3980 0
524 20250318 101700 14884585 3980 3980 3980 3980 0
525 20250318 101600 14884585 3980 3975 3980 3975 3
526 20250318 101500 14872650 3980 3980 3980 3980 0
527 20250318 101400 14872650 3980 3980 3980 3980 0
528 20250318 101300 14872650 3980 3980 3980 3980 10
529 20250318 101200 14832850 3980 3980 3980 3980 0
530 20250318 101100 14832850 3980 3980 3980 3980 0
531 20250318 101000 14832850 3980 3980 3980 3980 50
532 20250318 100900 14633850 3980 3980 3980 3980 0
533 20250318 100800 14633850 3980 3980 3980 3980 1
534 20250318 100700 14629870 3980 3980 3980 3980 0
535 20250318 100600 14629870 3980 3980 3980 3980 3
536 20250318 100500 14617930 3980 3980 3980 3980 0
537 20250318 100400 14617930 3980 3980 3980 3980 0
538 20250318 100300 14617930 3980 3980 3980 3980 0
539 20250318 100200 14617930 3980 3980 3980 3980 0
540 20250318 100100 14617930 3980 3980 3980 3980 0
541 20250318 100000 14617930 3980 3980 3980 3980 0
542 20250318 095900 14617930 3980 3980 3980 3980 0
543 20250318 095800 14617930 3980 3980 3980 3980 0
544 20250318 095700 14617930 3980 3980 3980 3980 0
545 20250318 095600 14617930 3980 3980 3980 3980 0
546 20250318 095500 14617930 3980 3980 3980 3980 3
547 20250318 095400 14605990 3985 3985 3985 3985 0
548 20250318 095300 14605990 3985 3985 3985 3985 0
549 20250318 095200 14605990 3985 3985 3985 3985 0
550 20250318 095100 14605990 3985 3985 3985 3985 0
551 20250318 095000 14605990 3985 3985 3985 3985 0
552 20250318 094900 14605990 3985 3985 3985 3985 0
553 20250318 094800 14605990 3985 3985 3985 3985 0
554 20250318 094700 14605990 3985 3985 3985 3985 0
555 20250318 094600 14605990 3985 3985 3985 3985 0
556 20250318 094500 14605990 3985 3985 3985 3985 1
557 20250318 094400 14602005 3985 3980 3985 3980 41
558 20250318 094300 14438755 3980 3980 3980 3980 1
559 20250318 094200 14434775 3975 3975 3975 3975 9
560 20250318 094100 14399000 3965 3970 3980 3965 158
561 20250318 094000 13770730 3970 3965 3970 3965 69
562 20250318 093900 13497140 3965 3965 3965 3965 0
563 20250318 093800 13497140 3965 3965 3965 3965 0
564 20250318 093700 13497140 3965 3965 3965 3965 13
565 20250318 093600 13445595 3965 3965 3965 3965 1
566 20250318 093500 13441630 3965 3965 3965 3965 0
567 20250318 093400 13441630 3965 3965 3965 3965 0
568 20250318 093300 13441630 3965 3965 3965 3965 0
569 20250318 093200 13441630 3965 3965 3965 3965 0
570 20250318 093100 13441630 3965 3965 3965 3965 1
571 20250318 093000 13437665 3965 3965 3965 3965 0
572 20250318 092900 13437665 3965 3965 3965 3965 40
573 20250318 092800 13279065 3965 3965 3965 3965 0
574 20250318 092700 13279065 3965 3965 3965 3965 0
575 20250318 092600 13279065 3965 3955 3965 3955 225
576 20250318 092500 12388230 3955 3950 3955 3950 335
577 20250318 092400 11064975 3950 3960 3960 3950 1694
578 20250318 092300 4371445 3960 3960 3960 3960 5
579 20250318 092200 4351645 3960 3960 3960 3960 0
580 20250318 092100 4351645 3960 3960 3960 3960 76
581 20250318 092000 4050685 3975 3975 3975 3975 0
582 20250318 091900 4050685 3975 3970 3975 3970 200
583 20250318 091800 3255855 3970 3970 3970 3970 13
584 20250318 091700 3204245 3970 3970 3970 3970 0
585 20250318 091600 3204245 3970 3970 3970 3970 0
586 20250318 091500 3204245 3970 3970 3970 3970 0
587 20250318 091400 3204245 3970 3970 3970 3970 2
588 20250318 091300 3196305 3970 3970 3970 3970 2
589 20250318 091200 3188365 3970 3970 3970 3970 0
590 20250318 091100 3188365 3970 3970 3970 3970 0
591 20250318 091000 3188365 3970 3965 3970 3965 30
592 20250318 090900 3069405 3965 3965 3965 3965 0
593 20250318 090800 3069405 3965 3965 3965 3965 1
594 20250318 090700 3065440 3955 3955 3955 3955 514
595 20250318 090600 1032570 3965 3965 3965 3965 15
596 20250318 090500 973095 3965 3965 3965 3965 41
597 20250318 090400 810530 3950 3950 3950 3950 109
598 20250318 090300 379980 3965 3950 3970 3950 22
599 20250318 090200 293045 3975 3965 3975 3965 39
600 20250318 090100 138300 3950 3965 3965 3950 3
601 20250318 090000 126420 3970 3950 3970 3950 32

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,26446135,0,105520078650,0.00
20250313,0,26446135,0,104462233250,0.00
20250312,0,26446135,0,104991155950,0.00
20250311,0,26446135,0,105387847975,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 26446135 0 105520078650 0.00
3 20250313 0 26446135 0 104462233250 0.00
4 20250312 0 26446135 0 104991155950 0.00
5 20250311 0 26446135 0 105387847975 0.00