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

604
014710/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190200,365387075,5240,5240,5240,5240,938
20250318,190100,365387075,5240,5240,5240,5240,0
20250318,190000,365387075,5240,5240,5240,5240,0
20250318,185900,365387075,5240,5240,5240,5240,0
20250318,185800,365387075,5240,5240,5240,5240,0
20250318,185700,365387075,5240,5240,5240,5240,0
20250318,185600,365387075,5240,5240,5240,5240,0
20250318,185500,365387075,5240,5240,5240,5240,0
20250318,185400,365387075,5240,5240,5240,5240,0
20250318,185300,365387075,5240,5240,5240,5240,0
20250318,185200,365387075,5240,5240,5240,5240,0
20250318,185100,365387075,5240,5240,5240,5240,0
20250318,185000,365387075,5240,5240,5240,5240,0
20250318,184900,365387075,5240,5240,5240,5240,0
20250318,184800,365387075,5240,5240,5240,5240,0
20250318,184700,365387075,5240,5240,5240,5240,0
20250318,184600,365387075,5240,5240,5240,5240,0
20250318,184500,365387075,5240,5240,5240,5240,0
20250318,184400,365387075,5240,5240,5240,5240,0
20250318,184300,365387075,5240,5240,5240,5240,0
20250318,184200,365387075,5240,5240,5240,5240,0
20250318,184100,365387075,5240,5240,5240,5240,0
20250318,184000,365387075,5240,5240,5240,5240,0
20250318,183900,365387075,5240,5240,5240,5240,0
20250318,183800,365387075,5240,5240,5240,5240,0
20250318,183700,365387075,5240,5240,5240,5240,0
20250318,183600,365387075,5240,5240,5240,5240,0
20250318,183500,365387075,5240,5240,5240,5240,0
20250318,183400,365387075,5240,5240,5240,5240,0
20250318,183300,365387075,5240,5240,5240,5240,0
20250318,183200,365387075,5240,5240,5240,5240,938
20250318,183100,365387075,5240,5240,5240,5240,0
20250318,183000,365387075,5240,5240,5240,5240,0
20250318,182900,365387075,5240,5240,5240,5240,0
20250318,182800,365387075,5240,5240,5240,5240,0
20250318,182700,365387075,5240,5240,5240,5240,0
20250318,182600,365387075,5240,5240,5240,5240,0
20250318,182500,365387075,5240,5240,5240,5240,0
20250318,182400,365387075,5240,5240,5240,5240,0
20250318,182300,365387075,5240,5240,5240,5240,0
20250318,182200,365387075,5240,5240,5240,5240,0
20250318,182100,365387075,5240,5240,5240,5240,0
20250318,182000,365387075,5240,5240,5240,5240,0
20250318,181900,365387075,5240,5240,5240,5240,0
20250318,181800,365387075,5240,5240,5240,5240,0
20250318,181700,365387075,5240,5240,5240,5240,0
20250318,181600,365387075,5240,5240,5240,5240,0
20250318,181500,365387075,5240,5240,5240,5240,0
20250318,181400,365387075,5240,5240,5240,5240,0
20250318,181300,365387075,5240,5240,5240,5240,0
20250318,181200,365387075,5240,5240,5240,5240,0
20250318,181100,365387075,5240,5240,5240,5240,0
20250318,181000,365387075,5240,5240,5240,5240,0
20250318,180900,365387075,5240,5240,5240,5240,0
20250318,180800,365387075,5240,5240,5240,5240,0
20250318,180700,365387075,5240,5240,5240,5240,0
20250318,180600,365387075,5240,5240,5240,5240,0
20250318,180500,365387075,5240,5240,5240,5240,0
20250318,180400,365387075,5240,5240,5240,5240,0
20250318,180300,365387075,5240,5240,5240,5240,0
20250318,180200,365387075,5240,5240,5240,5240,938
20250318,180100,365387075,5240,5240,5240,5240,0
20250318,180000,365387075,5240,5240,5240,5240,0
20250318,175900,365387075,5240,5240,5240,5240,0
20250318,175800,365387075,5240,5240,5240,5240,0
20250318,175700,365387075,5240,5240,5240,5240,0
20250318,175600,365387075,5240,5240,5240,5240,0
20250318,175500,365387075,5240,5240,5240,5240,0
20250318,175400,365387075,5240,5240,5240,5240,0
20250318,175300,365387075,5240,5240,5240,5240,0
20250318,175200,365387075,5240,5240,5240,5240,0
20250318,175100,365387075,5240,5240,5240,5240,0
20250318,175000,365387075,5240,5240,5240,5240,0
20250318,174900,365387075,5240,5240,5240,5240,0
20250318,174800,365387075,5240,5240,5240,5240,0
20250318,174700,365387075,5240,5240,5240,5240,0
20250318,174600,365387075,5240,5240,5240,5240,0
20250318,174500,365387075,5240,5240,5240,5240,0
20250318,174400,365387075,5240,5240,5240,5240,0
20250318,174300,365387075,5240,5240,5240,5240,0
20250318,174200,365387075,5240,5240,5240,5240,0
20250318,174100,365387075,5240,5240,5240,5240,0
20250318,174000,365387075,5240,5240,5240,5240,0
20250318,173900,365387075,5240,5240,5240,5240,0
20250318,173800,365387075,5240,5240,5240,5240,0
20250318,173700,365387075,5240,5240,5240,5240,0
20250318,173600,365387075,5240,5240,5240,5240,0
20250318,173500,365387075,5240,5240,5240,5240,0
20250318,173400,365387075,5240,5240,5240,5240,0
20250318,173300,365387075,5240,5240,5240,5240,0
20250318,173200,365387075,5240,5240,5240,5240,938
20250318,173100,365387075,5240,5240,5240,5240,0
20250318,173000,365387075,5240,5240,5240,5240,0
20250318,172900,365387075,5240,5240,5240,5240,0
20250318,172800,365387075,5240,5240,5240,5240,0
20250318,172700,365387075,5240,5240,5240,5240,0
20250318,172600,365387075,5240,5240,5240,5240,0
20250318,172500,365387075,5240,5240,5240,5240,0
20250318,172400,365387075,5240,5240,5240,5240,0
20250318,172300,365387075,5240,5240,5240,5240,0
20250318,172200,365387075,5240,5240,5240,5240,0
20250318,172100,365387075,5240,5240,5240,5240,0
20250318,172000,365387075,5240,5240,5240,5240,0
20250318,171900,365387075,5240,5240,5240,5240,0
20250318,171800,365387075,5240,5240,5240,5240,0
20250318,171700,365387075,5240,5240,5240,5240,0
20250318,171600,365387075,5240,5240,5240,5240,0
20250318,171500,365387075,5240,5240,5240,5240,0
20250318,171400,365387075,5240,5240,5240,5240,0
20250318,171300,365387075,5240,5240,5240,5240,0
20250318,171200,365387075,5240,5240,5240,5240,0
20250318,171100,365387075,5240,5240,5240,5240,0
20250318,171000,365387075,5240,5240,5240,5240,0
20250318,170900,365387075,5240,5240,5240,5240,0
20250318,170800,365387075,5240,5240,5240,5240,0
20250318,170700,365387075,5240,5240,5240,5240,0
20250318,170600,365387075,5240,5240,5240,5240,0
20250318,170500,365387075,5240,5240,5240,5240,0
20250318,170400,365387075,5240,5240,5240,5240,0
20250318,170300,365387075,5240,5240,5240,5240,0
20250318,170200,365387075,5240,5240,5240,5240,938
20250318,170100,365387075,5240,5240,5240,5240,0
20250318,170000,365387075,5240,5240,5240,5240,0
20250318,165900,365387075,5240,5240,5240,5240,0
20250318,165800,365387075,5240,5240,5240,5240,0
20250318,165700,365387075,5240,5240,5240,5240,0
20250318,165600,365387075,5240,5240,5240,5240,0
20250318,165500,365387075,5240,5240,5240,5240,0
20250318,165400,365387075,5240,5240,5240,5240,0
20250318,165300,365387075,5240,5240,5240,5240,0
20250318,165200,365387075,5240,5240,5240,5240,0
20250318,165100,365387075,5240,5240,5240,5240,0
20250318,165000,365387075,5240,5240,5240,5240,0
20250318,164900,365387075,5240,5240,5240,5240,0
20250318,164800,365387075,5240,5240,5240,5240,0
20250318,164700,365387075,5240,5240,5240,5240,0
20250318,164600,365387075,5240,5240,5240,5240,0
20250318,164500,365387075,5240,5240,5240,5240,0
20250318,164400,365387075,5240,5240,5240,5240,0
20250318,164300,365387075,5240,5240,5240,5240,0
20250318,164200,365387075,5240,5240,5240,5240,0
20250318,164100,365387075,5240,5240,5240,5240,0
20250318,164000,365387075,5240,5240,5240,5240,0
20250318,163900,365387075,5240,5240,5240,5240,0
20250318,163800,365387075,5240,5240,5240,5240,0
20250318,163700,365387075,5240,5240,5240,5240,0
20250318,163600,365387075,5240,5240,5240,5240,0
20250318,163500,365387075,5240,5240,5240,5240,0
20250318,163400,365387075,5240,5240,5240,5240,0
20250318,163300,365387075,5240,5240,5240,5240,0
20250318,163200,365387075,5240,5240,5240,5240,938
20250318,163100,365387075,5240,5240,5240,5240,0
20250318,163000,365387075,5240,5240,5240,5240,0
20250318,162900,365387075,5240,5240,5240,5240,0
20250318,162800,365387075,5240,5240,5240,5240,0
20250318,162700,365387075,5240,5240,5240,5240,0
20250318,162600,365387075,5240,5240,5240,5240,0
20250318,162500,365387075,5240,5240,5240,5240,0
20250318,162400,365387075,5240,5240,5240,5240,0
20250318,162300,365387075,5240,5240,5240,5240,0
20250318,162200,365387075,5240,5240,5240,5240,0
20250318,162100,365387075,5240,5240,5240,5240,0
20250318,162000,365387075,5240,5240,5240,5240,0
20250318,161900,365387075,5240,5240,5240,5240,0
20250318,161800,365387075,5240,5240,5240,5240,0
20250318,161700,365387075,5240,5240,5240,5240,0
20250318,161600,365387075,5240,5240,5240,5240,0
20250318,161500,365387075,5240,5240,5240,5240,0
20250318,161400,365387075,5240,5240,5240,5240,0
20250318,161300,365387075,5240,5240,5240,5240,0
20250318,161200,365387075,5240,5240,5240,5240,0
20250318,161100,365387075,5240,5240,5240,5240,0
20250318,161000,365387075,5240,5240,5240,5240,0
20250318,160900,365387075,5240,5240,5240,5240,0
20250318,160800,365387075,5240,5240,5240,5240,0
20250318,160700,365387075,5240,5240,5240,5240,0
20250318,160600,365387075,5240,5240,5240,5240,0
20250318,160500,365387075,5240,5240,5240,5240,0
20250318,160400,365387075,5240,5240,5240,5240,0
20250318,160300,365387075,5240,5240,5240,5240,0
20250318,160200,365387075,5240,5240,5240,5240,938
20250318,160100,365387075,5240,5240,5240,5240,0
20250318,160000,365387075,5240,5240,5240,5240,0
20250318,155900,365387075,5240,5240,5240,5240,0
20250318,155800,365387075,5240,5240,5240,5240,0
20250318,155700,365387075,5240,5240,5240,5240,0
20250318,155600,365387075,5240,5240,5240,5240,0
20250318,155500,365387075,5240,5240,5240,5240,0
20250318,155400,365387075,5240,5240,5240,5240,0
20250318,155300,365387075,5240,5240,5240,5240,0
20250318,155200,365387075,5240,5240,5240,5240,0
20250318,155100,365387075,5240,5240,5240,5240,0
20250318,155000,365387075,5240,5240,5240,5240,0
20250318,154900,365387075,5240,5240,5240,5240,0
20250318,154800,365387075,5240,5240,5240,5240,0
20250318,154700,365387075,5240,5240,5240,5240,0
20250318,154600,365387075,5240,5240,5240,5240,0
20250318,154500,365387075,5240,5240,5240,5240,0
20250318,154400,365387075,5240,5240,5240,5240,0
20250318,154300,365387075,5240,5240,5240,5240,0
20250318,154200,365387075,5240,5240,5240,5240,0
20250318,154100,365387075,5240,5240,5240,5240,0
20250318,154000,365387075,5240,5240,5240,5240,0
20250318,153900,365387075,5240,5240,5240,5240,0
20250318,153800,365387075,5240,5240,5240,5240,0
20250318,153700,365387075,5240,5240,5240,5240,0
20250318,153600,365387075,5240,5240,5240,5240,0
20250318,153500,365387075,5240,5240,5240,5240,0
20250318,153400,365387075,5240,5240,5240,5240,0
20250318,153300,365387075,5240,5240,5240,5240,0
20250318,153200,365387075,5240,5240,5240,5240,938
20250318,153100,365387075,5240,5240,5240,5240,0
20250318,153000,365387075,5240,5240,5240,5240,938
20250318,152900,360471955,5260,5260,5260,5260,0
20250318,152800,360471955,5260,5260,5260,5260,0
20250318,152700,360471955,5260,5260,5260,5260,0
20250318,152600,360471955,5260,5260,5260,5260,0
20250318,152500,360471955,5260,5260,5260,5260,0
20250318,152400,360471955,5260,5260,5260,5260,0
20250318,152300,360471955,5260,5260,5260,5260,0
20250318,152200,360471955,5260,5260,5260,5260,0
20250318,152100,360471955,5260,5260,5260,5260,0
20250318,152000,360471955,5260,5260,5260,5260,0
20250318,151900,360471955,5260,5260,5260,5260,58
20250318,151800,360166875,5260,5260,5260,5260,0
20250318,151700,360166875,5260,5260,5260,5260,0
20250318,151600,360166875,5260,5270,5270,5260,2
20250318,151500,360156345,5260,5260,5260,5260,156
20250318,151400,359335785,5240,5240,5240,5240,0
20250318,151300,359335785,5240,5240,5240,5240,4
20250318,151200,359314825,5240,5240,5240,5240,1
20250318,151100,359309585,5270,5270,5270,5270,154
20250318,151000,358498005,5270,5270,5270,5270,1776
20250318,150900,349138485,5270,5270,5270,5270,570
20250318,150800,346134585,5270,5260,5270,5260,581
20250318,150700,343078325,5260,5260,5260,5260,0
20250318,150600,343078325,5260,5260,5260,5260,0
20250318,150500,343078325,5260,5260,5260,5260,0
20250318,150400,343078325,5260,5260,5260,5260,0
20250318,150300,343078325,5260,5260,5260,5260,0
20250318,150200,343078325,5260,5260,5260,5260,0
20250318,150100,343078325,5260,5260,5260,5260,2
20250318,150000,343067805,5260,5260,5260,5260,0
20250318,145900,343067805,5260,5260,5260,5260,11
20250318,145800,343009945,5260,5260,5260,5260,0
20250318,145700,343009945,5260,5260,5260,5260,0
20250318,145600,343009945,5260,5260,5260,5260,0
20250318,145500,343009945,5260,5260,5260,5260,1
20250318,145400,343004685,5250,5250,5250,5250,0
20250318,145300,343004685,5250,5250,5250,5250,0
20250318,145200,343004685,5250,5250,5250,5250,0
20250318,145100,343004685,5250,5250,5250,5250,1
20250318,145000,342999435,5250,5250,5250,5250,500
20250318,144900,340374435,5250,5250,5250,5250,0
20250318,144800,340374435,5250,5250,5250,5250,51
20250318,144700,340106685,5250,5260,5260,5250,9
20250318,144600,340059355,5260,5260,5260,5260,20
20250318,144500,339954155,5260,5260,5260,5260,0
20250318,144400,339954155,5260,5260,5260,5260,0
20250318,144300,339954155,5260,5260,5260,5260,0
20250318,144200,339954155,5260,5260,5260,5260,0
20250318,144100,339954155,5260,5260,5260,5260,0
20250318,144000,339954155,5260,5260,5260,5260,1
20250318,143900,339948895,5250,5250,5250,5250,0
20250318,143800,339948895,5250,5250,5250,5250,0
20250318,143700,339948895,5250,5250,5250,5250,100
20250318,143600,339423895,5250,5250,5250,5250,0
20250318,143500,339423895,5250,5250,5250,5250,0
20250318,143400,339423895,5250,5250,5250,5250,0
20250318,143300,339423895,5250,5250,5250,5250,0
20250318,143200,339423895,5250,5250,5250,5250,99
20250318,143100,338904145,5240,5240,5240,5240,1
20250318,143000,338898905,5250,5250,5250,5250,0
20250318,142900,338898905,5250,5250,5250,5250,583
20250318,142800,335838155,5250,5250,5250,5250,18
20250318,142700,335743655,5260,5260,5260,5260,0
20250318,142600,335743655,5260,5260,5260,5260,0
20250318,142500,335743655,5260,5260,5260,5260,0
20250318,142400,335743655,5260,5260,5260,5260,0
20250318,142300,335743655,5260,5260,5260,5260,0
20250318,142200,335743655,5260,5260,5260,5260,0
20250318,142100,335743655,5260,5260,5260,5260,0
20250318,142000,335743655,5260,5260,5260,5260,0
20250318,141900,335743655,5260,5260,5260,5260,0
20250318,141800,335743655,5260,5260,5260,5260,0
20250318,141700,335743655,5260,5260,5260,5260,1
20250318,141600,335738395,5270,5270,5270,5270,0
20250318,141500,335738395,5270,5270,5270,5270,0
20250318,141400,335738395,5270,5260,5270,5230,827
20250318,141300,331407335,5250,5250,5250,5250,0
20250318,141200,331407335,5250,5250,5250,5250,0
20250318,141100,331407335,5250,5250,5250,5250,0
20250318,141000,331407335,5250,5250,5250,5250,0
20250318,140900,331407335,5250,5250,5250,5250,13
20250318,140800,331339085,5250,5250,5250,5250,0
20250318,140700,331339085,5250,5250,5250,5250,0
20250318,140600,331339085,5250,5250,5250,5250,0
20250318,140500,331339085,5250,5250,5250,5250,0
20250318,140400,331339085,5250,5250,5250,5250,0
20250318,140300,331339085,5250,5250,5250,5250,110
20250318,140200,330761585,5250,5250,5250,5250,0
20250318,140100,330761585,5250,5260,5260,5250,216
20250318,140000,329625925,5250,5250,5250,5250,0
20250318,135900,329625925,5250,5250,5250,5250,0
20250318,135800,329625925,5250,5250,5250,5250,0
20250318,135700,329625925,5250,5250,5250,5250,1151
20250318,135600,323583175,5260,5260,5260,5260,3
20250318,135500,323567395,5280,5280,5280,5280,0
20250318,135400,323567395,5280,5280,5280,5280,0
20250318,135300,323567395,5280,5280,5280,5280,1
20250318,135200,323562115,5240,5240,5240,5240,1
20250318,135100,323556875,5280,5280,5280,5280,0
20250318,135000,323556875,5280,5280,5280,5280,1
20250318,134900,323551595,5290,5290,5290,5290,0
20250318,134800,323551595,5290,5290,5290,5290,2
20250318,134700,323541015,5250,5280,5280,5250,1053
20250318,134600,317988015,5290,5290,5290,5290,0
20250318,134500,317988015,5290,5290,5290,5290,71
20250318,134400,317612425,5290,5290,5290,5290,0
20250318,134300,317612425,5290,5260,5290,5260,18
20250318,134200,317517695,5280,5280,5280,5280,0
20250318,134100,317517695,5280,5280,5280,5280,1045
20250318,134000,312000095,5280,5250,5280,5250,2
20250318,133900,311989565,5280,5280,5280,5280,0
20250318,133800,311989565,5280,5280,5280,5280,0
20250318,133700,311989565,5280,5270,5280,5270,100
20250318,133600,311461975,5280,5280,5280,5280,1014
20250318,133500,306108055,5280,5280,5280,5280,1
20250318,133400,306102775,5270,5270,5270,5270,0
20250318,133300,306102775,5270,5270,5270,5270,212
20250318,133200,304985535,5280,5280,5280,5280,1
20250318,133100,304980255,5260,5280,5280,5260,992
20250318,133000,299762315,5260,5290,5290,5260,6
20250318,132900,299730605,5260,5300,5300,5260,158
20250318,132800,298898645,5260,5320,5320,5260,19594
20250318,132700,195048775,5330,5310,5330,5300,32
20250318,132600,194878505,5300,5320,5330,5300,109
20250318,132500,194300635,5300,5300,5300,5300,236
20250318,132400,193049835,5300,5300,5300,5300,74
20250318,132300,192657635,5300,5330,5330,5300,1142
20250318,132200,186601125,5300,5230,5320,5230,10736
20250318,132100,129768995,5250,5250,5250,5250,2034
20250318,132000,119090495,5250,5250,5250,5250,0
20250318,131900,119090495,5250,5250,5250,5250,0
20250318,131800,119090495,5250,5250,5250,5250,0
20250318,131700,119090495,5250,5250,5250,5250,0
20250318,131600,119090495,5250,5250,5250,5250,0
20250318,131500,119090495,5250,5250,5250,5250,0
20250318,131400,119090495,5250,5250,5250,5250,5
20250318,131300,119064245,5250,5250,5250,5250,0
20250318,131200,119064245,5250,5250,5250,5250,0
20250318,131100,119064245,5250,5250,5250,5250,0
20250318,131000,119064245,5250,5250,5250,5250,0
20250318,130900,119064245,5250,5250,5250,5250,0
20250318,130800,119064245,5250,5250,5250,5250,0
20250318,130700,119064245,5250,5250,5250,5250,0
20250318,130600,119064245,5250,5250,5250,5250,0
20250318,130500,119064245,5250,5250,5250,5250,0
20250318,130400,119064245,5250,5250,5250,5250,0
20250318,130300,119064245,5250,5250,5250,5250,0
20250318,130200,119064245,5250,5250,5250,5250,0
20250318,130100,119064245,5250,5250,5250,5250,0
20250318,130000,119064245,5250,5250,5250,5250,0
20250318,125900,119064245,5250,5250,5250,5250,0
20250318,125800,119064245,5250,5230,5250,5230,501
20250318,125700,116443995,5250,5250,5250,5250,0
20250318,125600,116443995,5250,5250,5250,5250,2
20250318,125500,116433495,5240,5240,5240,5240,37
20250318,125400,116239615,5240,5240,5240,5240,0
20250318,125300,116239615,5240,5240,5240,5240,0
20250318,125200,116239615,5240,5240,5240,5240,58
20250318,125100,115935695,5240,5240,5240,5240,0
20250318,125000,115935695,5240,5240,5240,5240,1
20250318,124900,115930455,5220,5220,5220,5220,0
20250318,124800,115930455,5220,5220,5220,5220,0
20250318,124700,115930455,5220,5220,5220,5220,500
20250318,124600,113320455,5240,5230,5240,5210,758
20250318,124500,109367995,5240,5240,5240,5240,0
20250318,124400,109367995,5240,5240,5240,5240,5
20250318,124300,109341795,5250,5250,5250,5250,0
20250318,124200,109341795,5250,5250,5250,5250,0
20250318,124100,109341795,5250,5250,5250,5250,0
20250318,124000,109341795,5250,5230,5250,5230,6
20250318,123900,109310395,5250,5250,5250,5250,0
20250318,123800,109310395,5250,5250,5250,5250,0
20250318,123700,109310395,5250,5250,5250,5250,1
20250318,123600,109305145,5250,5250,5250,5250,10
20250318,123500,109252645,5250,5250,5250,5250,30
20250318,123400,109095145,5250,5250,5250,5250,30
20250318,123300,108937645,5250,5250,5250,5250,102
20250318,123200,108402145,5220,5220,5220,5220,4
20250318,123100,108381265,5250,5250,5250,5250,0
20250318,123000,108381265,5250,5250,5250,5250,0
20250318,122900,108381265,5250,5230,5250,5230,390
20250318,122800,106341545,5230,5230,5230,5230,0
20250318,122700,106341545,5230,5230,5230,5230,5
20250318,122600,106315395,5230,5230,5230,5230,0
20250318,122500,106315395,5230,5230,5230,5230,1
20250318,122400,106310165,5240,5250,5250,5240,320
20250318,122300,104633165,5250,5250,5250,5250,0
20250318,122200,104633165,5250,5250,5250,5250,156
20250318,122100,103814165,5250,5250,5250,5250,0
20250318,122000,103814165,5250,5250,5250,5250,34
20250318,121900,103635665,5250,5260,5260,5250,156
20250318,121800,102816065,5250,5250,5250,5250,0
20250318,121700,102816065,5250,5250,5250,5250,0
20250318,121600,102816065,5250,5250,5250,5250,27
20250318,121500,102674315,5260,5260,5260,5260,45
20250318,121400,102437615,5250,5260,5260,5250,12
20250318,121300,102374515,5260,5260,5260,5260,1
20250318,121200,102369255,5260,5260,5260,5260,192
20250318,121100,101359335,5260,5260,5260,5260,1
20250318,121000,101354075,5260,5260,5260,5260,0
20250318,120900,101354075,5260,5260,5260,5260,2
20250318,120800,101343555,5240,5240,5240,5240,0
20250318,120700,101343555,5240,5240,5240,5240,285
20250318,120600,99850155,5240,5240,5240,5240,0
20250318,120500,99850155,5240,5240,5240,5240,16
20250318,120400,99766315,5240,5240,5240,5240,0
20250318,120300,99766315,5240,5270,5270,5240,4
20250318,120200,99745325,5270,5270,5270,5270,0
20250318,120100,99745325,5270,5270,5270,5270,3
20250318,120000,99729515,5260,5260,5260,5260,50
20250318,115900,99466515,5260,5260,5260,5260,4
20250318,115800,99445475,5260,5260,5260,5260,100
20250318,115700,98919475,5260,5250,5260,5250,32
20250318,115600,98751455,5250,5250,5250,5250,220
20250318,115500,97596455,5240,5240,5240,5240,1
20250318,115400,97591215,5250,5250,5250,5250,0
20250318,115300,97591215,5250,5250,5250,5250,0
20250318,115200,97591215,5250,5250,5250,5250,0
20250318,115100,97591215,5250,5250,5250,5250,0
20250318,115000,97591215,5250,5250,5250,5250,0
20250318,114900,97591215,5250,5250,5250,5250,4
20250318,114800,97570215,5250,5250,5250,5250,0
20250318,114700,97570215,5250,5250,5250,5250,0
20250318,114600,97570215,5250,5250,5250,5250,0
20250318,114500,97570215,5250,5250,5250,5250,1
20250318,114400,97564965,5250,5250,5250,5250,27
20250318,114300,97423215,5270,5270,5270,5270,0
20250318,114200,97423215,5270,5270,5270,5270,0
20250318,114100,97423215,5270,5270,5270,5270,0
20250318,114000,97423215,5270,5270,5270,5270,0
20250318,113900,97423215,5270,5270,5270,5270,0
20250318,113800,97423215,5270,5270,5270,5270,0
20250318,113700,97423215,5270,5270,5270,5270,0
20250318,113600,97423215,5270,5270,5270,5270,0
20250318,113500,97423215,5270,5240,5270,5240,19
20250318,113400,97323625,5270,5260,5270,5260,50
20250318,113300,97060325,5270,5270,5270,5270,0
20250318,113200,97060325,5270,5270,5270,5270,0
20250318,113100,97060325,5270,5250,5270,5250,3
20250318,113000,97044535,5270,5270,5270,5220,24
20250318,112900,96918845,5260,5250,5260,5250,1316
20250318,112800,89997185,5250,5250,5250,5250,0
20250318,112700,89997185,5250,5250,5250,5250,0
20250318,112600,89997185,5250,5240,5250,5240,1608
20250318,112500,81565115,5220,5220,5220,5220,0
20250318,112400,81565115,5220,5230,5230,5220,110
20250318,112300,80990435,5230,5230,5230,5230,200
20250318,112200,79944435,5230,5230,5230,5230,0
20250318,112100,79944435,5230,5230,5230,5230,638
20250318,112000,76607695,5230,5230,5230,5230,0
20250318,111900,76607695,5230,5230,5230,5230,59
20250318,111800,76299125,5230,5230,5230,5230,77
20250318,111700,75896415,5230,5230,5230,5230,0
20250318,111600,75896415,5230,5230,5230,5230,11
20250318,111500,75838885,5230,5230,5230,5230,581
20250318,111400,72800255,5220,5220,5220,5220,1
20250318,111300,72795035,5220,5220,5220,5220,0
20250318,111200,72795035,5220,5220,5220,5220,0
20250318,111100,72795035,5220,5220,5220,5220,0
20250318,111000,72795035,5220,5220,5220,5220,0
20250318,110900,72795035,5220,5220,5220,5220,0
20250318,110800,72795035,5220,5220,5220,5220,5
20250318,110700,72768935,5220,5220,5220,5220,5
20250318,110600,72742835,5230,5230,5230,5230,79
20250318,110500,72329665,5230,5230,5230,5230,286
20250318,110400,70833885,5240,5240,5240,5240,0
20250318,110300,70833885,5240,5240,5240,5240,0
20250318,110200,70833885,5240,5230,5240,5230,883
20250318,110100,66215525,5220,5220,5220,5220,0
20250318,110000,66215525,5220,5220,5220,5220,0
20250318,105900,66215525,5220,5220,5220,5220,0
20250318,105800,66215525,5220,5220,5220,5220,700
20250318,105700,62561525,5240,5240,5240,5240,0
20250318,105600,62561525,5240,5240,5240,5240,0
20250318,105500,62561525,5240,5240,5240,5240,1
20250318,105400,62556285,5220,5220,5220,5220,0
20250318,105300,62556285,5220,5220,5220,5220,0
20250318,105200,62556285,5220,5220,5220,5220,34
20250318,105100,62378805,5220,5220,5220,5220,0
20250318,105000,62378805,5220,5220,5220,5220,5
20250318,104900,62352705,5220,5220,5220,5220,0
20250318,104800,62352705,5220,5220,5220,5220,0
20250318,104700,62352705,5220,5240,5240,5220,900
20250318,104600,57640705,5240,5240,5240,5240,71
20250318,104500,57268665,5220,5220,5220,5220,840
20250318,104400,52883865,5220,5220,5220,5220,38
20250318,104300,52685505,5240,5240,5240,5240,0
20250318,104200,52685505,5240,5240,5240,5240,0
20250318,104100,52685505,5240,5240,5240,5240,524
20250318,104000,49939745,5250,5250,5250,5250,0
20250318,103900,49939745,5250,5250,5250,5250,0
20250318,103800,49939745,5250,5250,5250,5250,0
20250318,103700,49939745,5250,5250,5250,5250,0
20250318,103600,49939745,5250,5250,5250,5250,1
20250318,103500,49934495,5220,5220,5220,5220,28
20250318,103400,49788335,5250,5250,5250,5250,0
20250318,103300,49788335,5250,5250,5250,5250,0
20250318,103200,49788335,5250,5250,5250,5250,21
20250318,103100,49678085,5250,5240,5250,5240,48
20250318,103000,49426485,5240,5230,5240,5230,1527
20250318,102900,41433105,5230,5220,5230,5200,502
20250318,102800,38821195,5220,5220,5220,5220,100
20250318,102700,38299195,5220,5220,5220,5220,0
20250318,102600,38299195,5220,5220,5220,5220,0
20250318,102500,38299195,5220,5220,5220,5220,2
20250318,102400,38288755,5220,5220,5220,5220,800
20250318,102300,34112755,5220,5220,5220,5220,0
20250318,102200,34112755,5220,5220,5220,5220,0
20250318,102100,34112755,5220,5220,5220,5220,123
20250318,102000,33470695,5220,5210,5220,5210,783
20250318,101900,29385435,5220,5220,5220,5220,0
20250318,101800,29385435,5220,5220,5220,5220,0
20250318,101700,29385435,5220,5220,5220,5220,30
20250318,101600,29228835,5220,5200,5220,5200,33
20250318,101500,29057215,5210,5210,5210,5210,0
20250318,101400,29057215,5210,5200,5210,5200,731
20250318,101300,25249085,5190,5190,5190,5190,0
20250318,101200,25249085,5190,5190,5190,5190,0
20250318,101100,25249085,5190,5190,5190,5190,0
20250318,101000,25249085,5190,5190,5190,5190,0
20250318,100900,25249085,5190,5190,5190,5190,0
20250318,100800,25249085,5190,5210,5210,5180,104
20250318,100700,24709535,5200,5200,5200,5200,101
20250318,100600,24184335,5180,5180,5180,5180,0
20250318,100500,24184335,5180,5180,5180,5180,0
20250318,100400,24184335,5180,5180,5180,5180,0
20250318,100300,24184335,5180,5200,5200,5180,53
20250318,100200,23908795,5200,5200,5200,5200,0
20250318,100100,23908795,5200,5200,5200,5200,0
20250318,100000,23908795,5200,5200,5200,5200,0
20250318,095900,23908795,5200,5200,5200,5200,0
20250318,095800,23908795,5200,5200,5200,5200,0
20250318,095700,23908795,5200,5200,5200,5200,47
20250318,095600,23664395,5200,5200,5200,5200,0
20250318,095500,23664395,5200,5200,5200,5200,0
20250318,095400,23664395,5200,5200,5200,5200,0
20250318,095300,23664395,5200,5200,5200,5200,0
20250318,095200,23664395,5200,5200,5200,5200,100
20250318,095100,23144395,5200,5200,5200,5200,25
20250318,095000,23014395,5200,5180,5200,5170,1290
20250318,094900,16343015,5180,5180,5180,5180,0
20250318,094800,16343015,5180,5180,5180,5180,0
20250318,094700,16343015,5180,5200,5200,5180,164
20250318,094600,15492225,5200,5200,5200,5200,5
20250318,094500,15466225,5200,5200,5200,5200,0
20250318,094400,15466225,5200,5200,5200,5200,0
20250318,094300,15466225,5200,5200,5200,5200,0
20250318,094200,15466225,5200,5200,5200,5200,0
20250318,094100,15466225,5200,5200,5200,5200,0
20250318,094000,15466225,5200,5200,5200,5200,1
20250318,093900,15461025,5210,5210,5210,5210,65
20250318,093800,15122375,5210,5210,5210,5210,6
20250318,093700,15091115,5210,5210,5210,5180,4
20250318,093600,15070305,5210,5210,5210,5210,3
20250318,093500,15054675,5210,5210,5210,5210,0
20250318,093400,15054675,5210,5210,5210,5210,1
20250318,093300,15049465,5200,5180,5200,5180,147
20250318,093200,14285085,5210,5210,5210,5210,0
20250318,093100,14285085,5210,5210,5210,5210,0
20250318,093000,14285085,5210,5210,5210,5210,1
20250318,092900,14279875,5180,5200,5210,5180,96
20250318,092800,13782545,5180,5180,5180,5180,15
20250318,092700,13704845,5210,5210,5210,5210,0
20250318,092600,13704845,5210,5195,5210,5180,123
20250318,092500,13067600,5210,5210,5210,5210,0
20250318,092400,13067600,5210,5210,5210,5210,0
20250318,092300,13067600,5210,5200,5210,5200,10
20250318,092200,13015560,5190,5190,5190,5190,7
20250318,092100,12979230,5210,5210,5210,5210,0
20250318,092000,12979230,5210,5210,5210,5210,0
20250318,091900,12979230,5210,5210,5210,5210,0
20250318,091800,12979230,5210,5210,5210,5210,0
20250318,091700,12979230,5210,5210,5210,5210,0
20250318,091600,12979230,5210,5210,5210,5210,0
20250318,091500,12979230,5210,5210,5210,5210,0
20250318,091400,12979230,5210,5210,5210,5210,0
20250318,091300,12979230,5210,5190,5210,5180,501
20250318,091200,10381260,5220,5220,5220,5220,0
20250318,091100,10381260,5220,5220,5220,5220,0
20250318,091000,10381260,5220,5190,5220,5190,5
20250318,090900,10355280,5230,5230,5230,5230,0
20250318,090800,10355280,5230,5230,5230,5230,15
20250318,090700,10276830,5230,5230,5230,5230,1
20250318,090600,10271600,5190,5230,5230,5190,383
20250318,090500,8268550,5230,5230,5230,5230,0
20250318,090400,8268550,5230,5190,5230,5190,482
20250318,090300,5766930,5190,5190,5190,5190,18
20250318,090200,5673510,5240,5240,5240,5240,19
20250318,090100,5573950,5250,5180,5250,5140,925
20250318,090000,787520,5180,5180,5200,5180,152
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190200 365387075 5240 5240 5240 5240 938
3 20250318 190100 365387075 5240 5240 5240 5240 0
4 20250318 190000 365387075 5240 5240 5240 5240 0
5 20250318 185900 365387075 5240 5240 5240 5240 0
6 20250318 185800 365387075 5240 5240 5240 5240 0
7 20250318 185700 365387075 5240 5240 5240 5240 0
8 20250318 185600 365387075 5240 5240 5240 5240 0
9 20250318 185500 365387075 5240 5240 5240 5240 0
10 20250318 185400 365387075 5240 5240 5240 5240 0
11 20250318 185300 365387075 5240 5240 5240 5240 0
12 20250318 185200 365387075 5240 5240 5240 5240 0
13 20250318 185100 365387075 5240 5240 5240 5240 0
14 20250318 185000 365387075 5240 5240 5240 5240 0
15 20250318 184900 365387075 5240 5240 5240 5240 0
16 20250318 184800 365387075 5240 5240 5240 5240 0
17 20250318 184700 365387075 5240 5240 5240 5240 0
18 20250318 184600 365387075 5240 5240 5240 5240 0
19 20250318 184500 365387075 5240 5240 5240 5240 0
20 20250318 184400 365387075 5240 5240 5240 5240 0
21 20250318 184300 365387075 5240 5240 5240 5240 0
22 20250318 184200 365387075 5240 5240 5240 5240 0
23 20250318 184100 365387075 5240 5240 5240 5240 0
24 20250318 184000 365387075 5240 5240 5240 5240 0
25 20250318 183900 365387075 5240 5240 5240 5240 0
26 20250318 183800 365387075 5240 5240 5240 5240 0
27 20250318 183700 365387075 5240 5240 5240 5240 0
28 20250318 183600 365387075 5240 5240 5240 5240 0
29 20250318 183500 365387075 5240 5240 5240 5240 0
30 20250318 183400 365387075 5240 5240 5240 5240 0
31 20250318 183300 365387075 5240 5240 5240 5240 0
32 20250318 183200 365387075 5240 5240 5240 5240 938
33 20250318 183100 365387075 5240 5240 5240 5240 0
34 20250318 183000 365387075 5240 5240 5240 5240 0
35 20250318 182900 365387075 5240 5240 5240 5240 0
36 20250318 182800 365387075 5240 5240 5240 5240 0
37 20250318 182700 365387075 5240 5240 5240 5240 0
38 20250318 182600 365387075 5240 5240 5240 5240 0
39 20250318 182500 365387075 5240 5240 5240 5240 0
40 20250318 182400 365387075 5240 5240 5240 5240 0
41 20250318 182300 365387075 5240 5240 5240 5240 0
42 20250318 182200 365387075 5240 5240 5240 5240 0
43 20250318 182100 365387075 5240 5240 5240 5240 0
44 20250318 182000 365387075 5240 5240 5240 5240 0
45 20250318 181900 365387075 5240 5240 5240 5240 0
46 20250318 181800 365387075 5240 5240 5240 5240 0
47 20250318 181700 365387075 5240 5240 5240 5240 0
48 20250318 181600 365387075 5240 5240 5240 5240 0
49 20250318 181500 365387075 5240 5240 5240 5240 0
50 20250318 181400 365387075 5240 5240 5240 5240 0
51 20250318 181300 365387075 5240 5240 5240 5240 0
52 20250318 181200 365387075 5240 5240 5240 5240 0
53 20250318 181100 365387075 5240 5240 5240 5240 0
54 20250318 181000 365387075 5240 5240 5240 5240 0
55 20250318 180900 365387075 5240 5240 5240 5240 0
56 20250318 180800 365387075 5240 5240 5240 5240 0
57 20250318 180700 365387075 5240 5240 5240 5240 0
58 20250318 180600 365387075 5240 5240 5240 5240 0
59 20250318 180500 365387075 5240 5240 5240 5240 0
60 20250318 180400 365387075 5240 5240 5240 5240 0
61 20250318 180300 365387075 5240 5240 5240 5240 0
62 20250318 180200 365387075 5240 5240 5240 5240 938
63 20250318 180100 365387075 5240 5240 5240 5240 0
64 20250318 180000 365387075 5240 5240 5240 5240 0
65 20250318 175900 365387075 5240 5240 5240 5240 0
66 20250318 175800 365387075 5240 5240 5240 5240 0
67 20250318 175700 365387075 5240 5240 5240 5240 0
68 20250318 175600 365387075 5240 5240 5240 5240 0
69 20250318 175500 365387075 5240 5240 5240 5240 0
70 20250318 175400 365387075 5240 5240 5240 5240 0
71 20250318 175300 365387075 5240 5240 5240 5240 0
72 20250318 175200 365387075 5240 5240 5240 5240 0
73 20250318 175100 365387075 5240 5240 5240 5240 0
74 20250318 175000 365387075 5240 5240 5240 5240 0
75 20250318 174900 365387075 5240 5240 5240 5240 0
76 20250318 174800 365387075 5240 5240 5240 5240 0
77 20250318 174700 365387075 5240 5240 5240 5240 0
78 20250318 174600 365387075 5240 5240 5240 5240 0
79 20250318 174500 365387075 5240 5240 5240 5240 0
80 20250318 174400 365387075 5240 5240 5240 5240 0
81 20250318 174300 365387075 5240 5240 5240 5240 0
82 20250318 174200 365387075 5240 5240 5240 5240 0
83 20250318 174100 365387075 5240 5240 5240 5240 0
84 20250318 174000 365387075 5240 5240 5240 5240 0
85 20250318 173900 365387075 5240 5240 5240 5240 0
86 20250318 173800 365387075 5240 5240 5240 5240 0
87 20250318 173700 365387075 5240 5240 5240 5240 0
88 20250318 173600 365387075 5240 5240 5240 5240 0
89 20250318 173500 365387075 5240 5240 5240 5240 0
90 20250318 173400 365387075 5240 5240 5240 5240 0
91 20250318 173300 365387075 5240 5240 5240 5240 0
92 20250318 173200 365387075 5240 5240 5240 5240 938
93 20250318 173100 365387075 5240 5240 5240 5240 0
94 20250318 173000 365387075 5240 5240 5240 5240 0
95 20250318 172900 365387075 5240 5240 5240 5240 0
96 20250318 172800 365387075 5240 5240 5240 5240 0
97 20250318 172700 365387075 5240 5240 5240 5240 0
98 20250318 172600 365387075 5240 5240 5240 5240 0
99 20250318 172500 365387075 5240 5240 5240 5240 0
100 20250318 172400 365387075 5240 5240 5240 5240 0
101 20250318 172300 365387075 5240 5240 5240 5240 0
102 20250318 172200 365387075 5240 5240 5240 5240 0
103 20250318 172100 365387075 5240 5240 5240 5240 0
104 20250318 172000 365387075 5240 5240 5240 5240 0
105 20250318 171900 365387075 5240 5240 5240 5240 0
106 20250318 171800 365387075 5240 5240 5240 5240 0
107 20250318 171700 365387075 5240 5240 5240 5240 0
108 20250318 171600 365387075 5240 5240 5240 5240 0
109 20250318 171500 365387075 5240 5240 5240 5240 0
110 20250318 171400 365387075 5240 5240 5240 5240 0
111 20250318 171300 365387075 5240 5240 5240 5240 0
112 20250318 171200 365387075 5240 5240 5240 5240 0
113 20250318 171100 365387075 5240 5240 5240 5240 0
114 20250318 171000 365387075 5240 5240 5240 5240 0
115 20250318 170900 365387075 5240 5240 5240 5240 0
116 20250318 170800 365387075 5240 5240 5240 5240 0
117 20250318 170700 365387075 5240 5240 5240 5240 0
118 20250318 170600 365387075 5240 5240 5240 5240 0
119 20250318 170500 365387075 5240 5240 5240 5240 0
120 20250318 170400 365387075 5240 5240 5240 5240 0
121 20250318 170300 365387075 5240 5240 5240 5240 0
122 20250318 170200 365387075 5240 5240 5240 5240 938
123 20250318 170100 365387075 5240 5240 5240 5240 0
124 20250318 170000 365387075 5240 5240 5240 5240 0
125 20250318 165900 365387075 5240 5240 5240 5240 0
126 20250318 165800 365387075 5240 5240 5240 5240 0
127 20250318 165700 365387075 5240 5240 5240 5240 0
128 20250318 165600 365387075 5240 5240 5240 5240 0
129 20250318 165500 365387075 5240 5240 5240 5240 0
130 20250318 165400 365387075 5240 5240 5240 5240 0
131 20250318 165300 365387075 5240 5240 5240 5240 0
132 20250318 165200 365387075 5240 5240 5240 5240 0
133 20250318 165100 365387075 5240 5240 5240 5240 0
134 20250318 165000 365387075 5240 5240 5240 5240 0
135 20250318 164900 365387075 5240 5240 5240 5240 0
136 20250318 164800 365387075 5240 5240 5240 5240 0
137 20250318 164700 365387075 5240 5240 5240 5240 0
138 20250318 164600 365387075 5240 5240 5240 5240 0
139 20250318 164500 365387075 5240 5240 5240 5240 0
140 20250318 164400 365387075 5240 5240 5240 5240 0
141 20250318 164300 365387075 5240 5240 5240 5240 0
142 20250318 164200 365387075 5240 5240 5240 5240 0
143 20250318 164100 365387075 5240 5240 5240 5240 0
144 20250318 164000 365387075 5240 5240 5240 5240 0
145 20250318 163900 365387075 5240 5240 5240 5240 0
146 20250318 163800 365387075 5240 5240 5240 5240 0
147 20250318 163700 365387075 5240 5240 5240 5240 0
148 20250318 163600 365387075 5240 5240 5240 5240 0
149 20250318 163500 365387075 5240 5240 5240 5240 0
150 20250318 163400 365387075 5240 5240 5240 5240 0
151 20250318 163300 365387075 5240 5240 5240 5240 0
152 20250318 163200 365387075 5240 5240 5240 5240 938
153 20250318 163100 365387075 5240 5240 5240 5240 0
154 20250318 163000 365387075 5240 5240 5240 5240 0
155 20250318 162900 365387075 5240 5240 5240 5240 0
156 20250318 162800 365387075 5240 5240 5240 5240 0
157 20250318 162700 365387075 5240 5240 5240 5240 0
158 20250318 162600 365387075 5240 5240 5240 5240 0
159 20250318 162500 365387075 5240 5240 5240 5240 0
160 20250318 162400 365387075 5240 5240 5240 5240 0
161 20250318 162300 365387075 5240 5240 5240 5240 0
162 20250318 162200 365387075 5240 5240 5240 5240 0
163 20250318 162100 365387075 5240 5240 5240 5240 0
164 20250318 162000 365387075 5240 5240 5240 5240 0
165 20250318 161900 365387075 5240 5240 5240 5240 0
166 20250318 161800 365387075 5240 5240 5240 5240 0
167 20250318 161700 365387075 5240 5240 5240 5240 0
168 20250318 161600 365387075 5240 5240 5240 5240 0
169 20250318 161500 365387075 5240 5240 5240 5240 0
170 20250318 161400 365387075 5240 5240 5240 5240 0
171 20250318 161300 365387075 5240 5240 5240 5240 0
172 20250318 161200 365387075 5240 5240 5240 5240 0
173 20250318 161100 365387075 5240 5240 5240 5240 0
174 20250318 161000 365387075 5240 5240 5240 5240 0
175 20250318 160900 365387075 5240 5240 5240 5240 0
176 20250318 160800 365387075 5240 5240 5240 5240 0
177 20250318 160700 365387075 5240 5240 5240 5240 0
178 20250318 160600 365387075 5240 5240 5240 5240 0
179 20250318 160500 365387075 5240 5240 5240 5240 0
180 20250318 160400 365387075 5240 5240 5240 5240 0
181 20250318 160300 365387075 5240 5240 5240 5240 0
182 20250318 160200 365387075 5240 5240 5240 5240 938
183 20250318 160100 365387075 5240 5240 5240 5240 0
184 20250318 160000 365387075 5240 5240 5240 5240 0
185 20250318 155900 365387075 5240 5240 5240 5240 0
186 20250318 155800 365387075 5240 5240 5240 5240 0
187 20250318 155700 365387075 5240 5240 5240 5240 0
188 20250318 155600 365387075 5240 5240 5240 5240 0
189 20250318 155500 365387075 5240 5240 5240 5240 0
190 20250318 155400 365387075 5240 5240 5240 5240 0
191 20250318 155300 365387075 5240 5240 5240 5240 0
192 20250318 155200 365387075 5240 5240 5240 5240 0
193 20250318 155100 365387075 5240 5240 5240 5240 0
194 20250318 155000 365387075 5240 5240 5240 5240 0
195 20250318 154900 365387075 5240 5240 5240 5240 0
196 20250318 154800 365387075 5240 5240 5240 5240 0
197 20250318 154700 365387075 5240 5240 5240 5240 0
198 20250318 154600 365387075 5240 5240 5240 5240 0
199 20250318 154500 365387075 5240 5240 5240 5240 0
200 20250318 154400 365387075 5240 5240 5240 5240 0
201 20250318 154300 365387075 5240 5240 5240 5240 0
202 20250318 154200 365387075 5240 5240 5240 5240 0
203 20250318 154100 365387075 5240 5240 5240 5240 0
204 20250318 154000 365387075 5240 5240 5240 5240 0
205 20250318 153900 365387075 5240 5240 5240 5240 0
206 20250318 153800 365387075 5240 5240 5240 5240 0
207 20250318 153700 365387075 5240 5240 5240 5240 0
208 20250318 153600 365387075 5240 5240 5240 5240 0
209 20250318 153500 365387075 5240 5240 5240 5240 0
210 20250318 153400 365387075 5240 5240 5240 5240 0
211 20250318 153300 365387075 5240 5240 5240 5240 0
212 20250318 153200 365387075 5240 5240 5240 5240 938
213 20250318 153100 365387075 5240 5240 5240 5240 0
214 20250318 153000 365387075 5240 5240 5240 5240 938
215 20250318 152900 360471955 5260 5260 5260 5260 0
216 20250318 152800 360471955 5260 5260 5260 5260 0
217 20250318 152700 360471955 5260 5260 5260 5260 0
218 20250318 152600 360471955 5260 5260 5260 5260 0
219 20250318 152500 360471955 5260 5260 5260 5260 0
220 20250318 152400 360471955 5260 5260 5260 5260 0
221 20250318 152300 360471955 5260 5260 5260 5260 0
222 20250318 152200 360471955 5260 5260 5260 5260 0
223 20250318 152100 360471955 5260 5260 5260 5260 0
224 20250318 152000 360471955 5260 5260 5260 5260 0
225 20250318 151900 360471955 5260 5260 5260 5260 58
226 20250318 151800 360166875 5260 5260 5260 5260 0
227 20250318 151700 360166875 5260 5260 5260 5260 0
228 20250318 151600 360166875 5260 5270 5270 5260 2
229 20250318 151500 360156345 5260 5260 5260 5260 156
230 20250318 151400 359335785 5240 5240 5240 5240 0
231 20250318 151300 359335785 5240 5240 5240 5240 4
232 20250318 151200 359314825 5240 5240 5240 5240 1
233 20250318 151100 359309585 5270 5270 5270 5270 154
234 20250318 151000 358498005 5270 5270 5270 5270 1776
235 20250318 150900 349138485 5270 5270 5270 5270 570
236 20250318 150800 346134585 5270 5260 5270 5260 581
237 20250318 150700 343078325 5260 5260 5260 5260 0
238 20250318 150600 343078325 5260 5260 5260 5260 0
239 20250318 150500 343078325 5260 5260 5260 5260 0
240 20250318 150400 343078325 5260 5260 5260 5260 0
241 20250318 150300 343078325 5260 5260 5260 5260 0
242 20250318 150200 343078325 5260 5260 5260 5260 0
243 20250318 150100 343078325 5260 5260 5260 5260 2
244 20250318 150000 343067805 5260 5260 5260 5260 0
245 20250318 145900 343067805 5260 5260 5260 5260 11
246 20250318 145800 343009945 5260 5260 5260 5260 0
247 20250318 145700 343009945 5260 5260 5260 5260 0
248 20250318 145600 343009945 5260 5260 5260 5260 0
249 20250318 145500 343009945 5260 5260 5260 5260 1
250 20250318 145400 343004685 5250 5250 5250 5250 0
251 20250318 145300 343004685 5250 5250 5250 5250 0
252 20250318 145200 343004685 5250 5250 5250 5250 0
253 20250318 145100 343004685 5250 5250 5250 5250 1
254 20250318 145000 342999435 5250 5250 5250 5250 500
255 20250318 144900 340374435 5250 5250 5250 5250 0
256 20250318 144800 340374435 5250 5250 5250 5250 51
257 20250318 144700 340106685 5250 5260 5260 5250 9
258 20250318 144600 340059355 5260 5260 5260 5260 20
259 20250318 144500 339954155 5260 5260 5260 5260 0
260 20250318 144400 339954155 5260 5260 5260 5260 0
261 20250318 144300 339954155 5260 5260 5260 5260 0
262 20250318 144200 339954155 5260 5260 5260 5260 0
263 20250318 144100 339954155 5260 5260 5260 5260 0
264 20250318 144000 339954155 5260 5260 5260 5260 1
265 20250318 143900 339948895 5250 5250 5250 5250 0
266 20250318 143800 339948895 5250 5250 5250 5250 0
267 20250318 143700 339948895 5250 5250 5250 5250 100
268 20250318 143600 339423895 5250 5250 5250 5250 0
269 20250318 143500 339423895 5250 5250 5250 5250 0
270 20250318 143400 339423895 5250 5250 5250 5250 0
271 20250318 143300 339423895 5250 5250 5250 5250 0
272 20250318 143200 339423895 5250 5250 5250 5250 99
273 20250318 143100 338904145 5240 5240 5240 5240 1
274 20250318 143000 338898905 5250 5250 5250 5250 0
275 20250318 142900 338898905 5250 5250 5250 5250 583
276 20250318 142800 335838155 5250 5250 5250 5250 18
277 20250318 142700 335743655 5260 5260 5260 5260 0
278 20250318 142600 335743655 5260 5260 5260 5260 0
279 20250318 142500 335743655 5260 5260 5260 5260 0
280 20250318 142400 335743655 5260 5260 5260 5260 0
281 20250318 142300 335743655 5260 5260 5260 5260 0
282 20250318 142200 335743655 5260 5260 5260 5260 0
283 20250318 142100 335743655 5260 5260 5260 5260 0
284 20250318 142000 335743655 5260 5260 5260 5260 0
285 20250318 141900 335743655 5260 5260 5260 5260 0
286 20250318 141800 335743655 5260 5260 5260 5260 0
287 20250318 141700 335743655 5260 5260 5260 5260 1
288 20250318 141600 335738395 5270 5270 5270 5270 0
289 20250318 141500 335738395 5270 5270 5270 5270 0
290 20250318 141400 335738395 5270 5260 5270 5230 827
291 20250318 141300 331407335 5250 5250 5250 5250 0
292 20250318 141200 331407335 5250 5250 5250 5250 0
293 20250318 141100 331407335 5250 5250 5250 5250 0
294 20250318 141000 331407335 5250 5250 5250 5250 0
295 20250318 140900 331407335 5250 5250 5250 5250 13
296 20250318 140800 331339085 5250 5250 5250 5250 0
297 20250318 140700 331339085 5250 5250 5250 5250 0
298 20250318 140600 331339085 5250 5250 5250 5250 0
299 20250318 140500 331339085 5250 5250 5250 5250 0
300 20250318 140400 331339085 5250 5250 5250 5250 0
301 20250318 140300 331339085 5250 5250 5250 5250 110
302 20250318 140200 330761585 5250 5250 5250 5250 0
303 20250318 140100 330761585 5250 5260 5260 5250 216
304 20250318 140000 329625925 5250 5250 5250 5250 0
305 20250318 135900 329625925 5250 5250 5250 5250 0
306 20250318 135800 329625925 5250 5250 5250 5250 0
307 20250318 135700 329625925 5250 5250 5250 5250 1151
308 20250318 135600 323583175 5260 5260 5260 5260 3
309 20250318 135500 323567395 5280 5280 5280 5280 0
310 20250318 135400 323567395 5280 5280 5280 5280 0
311 20250318 135300 323567395 5280 5280 5280 5280 1
312 20250318 135200 323562115 5240 5240 5240 5240 1
313 20250318 135100 323556875 5280 5280 5280 5280 0
314 20250318 135000 323556875 5280 5280 5280 5280 1
315 20250318 134900 323551595 5290 5290 5290 5290 0
316 20250318 134800 323551595 5290 5290 5290 5290 2
317 20250318 134700 323541015 5250 5280 5280 5250 1053
318 20250318 134600 317988015 5290 5290 5290 5290 0
319 20250318 134500 317988015 5290 5290 5290 5290 71
320 20250318 134400 317612425 5290 5290 5290 5290 0
321 20250318 134300 317612425 5290 5260 5290 5260 18
322 20250318 134200 317517695 5280 5280 5280 5280 0
323 20250318 134100 317517695 5280 5280 5280 5280 1045
324 20250318 134000 312000095 5280 5250 5280 5250 2
325 20250318 133900 311989565 5280 5280 5280 5280 0
326 20250318 133800 311989565 5280 5280 5280 5280 0
327 20250318 133700 311989565 5280 5270 5280 5270 100
328 20250318 133600 311461975 5280 5280 5280 5280 1014
329 20250318 133500 306108055 5280 5280 5280 5280 1
330 20250318 133400 306102775 5270 5270 5270 5270 0
331 20250318 133300 306102775 5270 5270 5270 5270 212
332 20250318 133200 304985535 5280 5280 5280 5280 1
333 20250318 133100 304980255 5260 5280 5280 5260 992
334 20250318 133000 299762315 5260 5290 5290 5260 6
335 20250318 132900 299730605 5260 5300 5300 5260 158
336 20250318 132800 298898645 5260 5320 5320 5260 19594
337 20250318 132700 195048775 5330 5310 5330 5300 32
338 20250318 132600 194878505 5300 5320 5330 5300 109
339 20250318 132500 194300635 5300 5300 5300 5300 236
340 20250318 132400 193049835 5300 5300 5300 5300 74
341 20250318 132300 192657635 5300 5330 5330 5300 1142
342 20250318 132200 186601125 5300 5230 5320 5230 10736
343 20250318 132100 129768995 5250 5250 5250 5250 2034
344 20250318 132000 119090495 5250 5250 5250 5250 0
345 20250318 131900 119090495 5250 5250 5250 5250 0
346 20250318 131800 119090495 5250 5250 5250 5250 0
347 20250318 131700 119090495 5250 5250 5250 5250 0
348 20250318 131600 119090495 5250 5250 5250 5250 0
349 20250318 131500 119090495 5250 5250 5250 5250 0
350 20250318 131400 119090495 5250 5250 5250 5250 5
351 20250318 131300 119064245 5250 5250 5250 5250 0
352 20250318 131200 119064245 5250 5250 5250 5250 0
353 20250318 131100 119064245 5250 5250 5250 5250 0
354 20250318 131000 119064245 5250 5250 5250 5250 0
355 20250318 130900 119064245 5250 5250 5250 5250 0
356 20250318 130800 119064245 5250 5250 5250 5250 0
357 20250318 130700 119064245 5250 5250 5250 5250 0
358 20250318 130600 119064245 5250 5250 5250 5250 0
359 20250318 130500 119064245 5250 5250 5250 5250 0
360 20250318 130400 119064245 5250 5250 5250 5250 0
361 20250318 130300 119064245 5250 5250 5250 5250 0
362 20250318 130200 119064245 5250 5250 5250 5250 0
363 20250318 130100 119064245 5250 5250 5250 5250 0
364 20250318 130000 119064245 5250 5250 5250 5250 0
365 20250318 125900 119064245 5250 5250 5250 5250 0
366 20250318 125800 119064245 5250 5230 5250 5230 501
367 20250318 125700 116443995 5250 5250 5250 5250 0
368 20250318 125600 116443995 5250 5250 5250 5250 2
369 20250318 125500 116433495 5240 5240 5240 5240 37
370 20250318 125400 116239615 5240 5240 5240 5240 0
371 20250318 125300 116239615 5240 5240 5240 5240 0
372 20250318 125200 116239615 5240 5240 5240 5240 58
373 20250318 125100 115935695 5240 5240 5240 5240 0
374 20250318 125000 115935695 5240 5240 5240 5240 1
375 20250318 124900 115930455 5220 5220 5220 5220 0
376 20250318 124800 115930455 5220 5220 5220 5220 0
377 20250318 124700 115930455 5220 5220 5220 5220 500
378 20250318 124600 113320455 5240 5230 5240 5210 758
379 20250318 124500 109367995 5240 5240 5240 5240 0
380 20250318 124400 109367995 5240 5240 5240 5240 5
381 20250318 124300 109341795 5250 5250 5250 5250 0
382 20250318 124200 109341795 5250 5250 5250 5250 0
383 20250318 124100 109341795 5250 5250 5250 5250 0
384 20250318 124000 109341795 5250 5230 5250 5230 6
385 20250318 123900 109310395 5250 5250 5250 5250 0
386 20250318 123800 109310395 5250 5250 5250 5250 0
387 20250318 123700 109310395 5250 5250 5250 5250 1
388 20250318 123600 109305145 5250 5250 5250 5250 10
389 20250318 123500 109252645 5250 5250 5250 5250 30
390 20250318 123400 109095145 5250 5250 5250 5250 30
391 20250318 123300 108937645 5250 5250 5250 5250 102
392 20250318 123200 108402145 5220 5220 5220 5220 4
393 20250318 123100 108381265 5250 5250 5250 5250 0
394 20250318 123000 108381265 5250 5250 5250 5250 0
395 20250318 122900 108381265 5250 5230 5250 5230 390
396 20250318 122800 106341545 5230 5230 5230 5230 0
397 20250318 122700 106341545 5230 5230 5230 5230 5
398 20250318 122600 106315395 5230 5230 5230 5230 0
399 20250318 122500 106315395 5230 5230 5230 5230 1
400 20250318 122400 106310165 5240 5250 5250 5240 320
401 20250318 122300 104633165 5250 5250 5250 5250 0
402 20250318 122200 104633165 5250 5250 5250 5250 156
403 20250318 122100 103814165 5250 5250 5250 5250 0
404 20250318 122000 103814165 5250 5250 5250 5250 34
405 20250318 121900 103635665 5250 5260 5260 5250 156
406 20250318 121800 102816065 5250 5250 5250 5250 0
407 20250318 121700 102816065 5250 5250 5250 5250 0
408 20250318 121600 102816065 5250 5250 5250 5250 27
409 20250318 121500 102674315 5260 5260 5260 5260 45
410 20250318 121400 102437615 5250 5260 5260 5250 12
411 20250318 121300 102374515 5260 5260 5260 5260 1
412 20250318 121200 102369255 5260 5260 5260 5260 192
413 20250318 121100 101359335 5260 5260 5260 5260 1
414 20250318 121000 101354075 5260 5260 5260 5260 0
415 20250318 120900 101354075 5260 5260 5260 5260 2
416 20250318 120800 101343555 5240 5240 5240 5240 0
417 20250318 120700 101343555 5240 5240 5240 5240 285
418 20250318 120600 99850155 5240 5240 5240 5240 0
419 20250318 120500 99850155 5240 5240 5240 5240 16
420 20250318 120400 99766315 5240 5240 5240 5240 0
421 20250318 120300 99766315 5240 5270 5270 5240 4
422 20250318 120200 99745325 5270 5270 5270 5270 0
423 20250318 120100 99745325 5270 5270 5270 5270 3
424 20250318 120000 99729515 5260 5260 5260 5260 50
425 20250318 115900 99466515 5260 5260 5260 5260 4
426 20250318 115800 99445475 5260 5260 5260 5260 100
427 20250318 115700 98919475 5260 5250 5260 5250 32
428 20250318 115600 98751455 5250 5250 5250 5250 220
429 20250318 115500 97596455 5240 5240 5240 5240 1
430 20250318 115400 97591215 5250 5250 5250 5250 0
431 20250318 115300 97591215 5250 5250 5250 5250 0
432 20250318 115200 97591215 5250 5250 5250 5250 0
433 20250318 115100 97591215 5250 5250 5250 5250 0
434 20250318 115000 97591215 5250 5250 5250 5250 0
435 20250318 114900 97591215 5250 5250 5250 5250 4
436 20250318 114800 97570215 5250 5250 5250 5250 0
437 20250318 114700 97570215 5250 5250 5250 5250 0
438 20250318 114600 97570215 5250 5250 5250 5250 0
439 20250318 114500 97570215 5250 5250 5250 5250 1
440 20250318 114400 97564965 5250 5250 5250 5250 27
441 20250318 114300 97423215 5270 5270 5270 5270 0
442 20250318 114200 97423215 5270 5270 5270 5270 0
443 20250318 114100 97423215 5270 5270 5270 5270 0
444 20250318 114000 97423215 5270 5270 5270 5270 0
445 20250318 113900 97423215 5270 5270 5270 5270 0
446 20250318 113800 97423215 5270 5270 5270 5270 0
447 20250318 113700 97423215 5270 5270 5270 5270 0
448 20250318 113600 97423215 5270 5270 5270 5270 0
449 20250318 113500 97423215 5270 5240 5270 5240 19
450 20250318 113400 97323625 5270 5260 5270 5260 50
451 20250318 113300 97060325 5270 5270 5270 5270 0
452 20250318 113200 97060325 5270 5270 5270 5270 0
453 20250318 113100 97060325 5270 5250 5270 5250 3
454 20250318 113000 97044535 5270 5270 5270 5220 24
455 20250318 112900 96918845 5260 5250 5260 5250 1316
456 20250318 112800 89997185 5250 5250 5250 5250 0
457 20250318 112700 89997185 5250 5250 5250 5250 0
458 20250318 112600 89997185 5250 5240 5250 5240 1608
459 20250318 112500 81565115 5220 5220 5220 5220 0
460 20250318 112400 81565115 5220 5230 5230 5220 110
461 20250318 112300 80990435 5230 5230 5230 5230 200
462 20250318 112200 79944435 5230 5230 5230 5230 0
463 20250318 112100 79944435 5230 5230 5230 5230 638
464 20250318 112000 76607695 5230 5230 5230 5230 0
465 20250318 111900 76607695 5230 5230 5230 5230 59
466 20250318 111800 76299125 5230 5230 5230 5230 77
467 20250318 111700 75896415 5230 5230 5230 5230 0
468 20250318 111600 75896415 5230 5230 5230 5230 11
469 20250318 111500 75838885 5230 5230 5230 5230 581
470 20250318 111400 72800255 5220 5220 5220 5220 1
471 20250318 111300 72795035 5220 5220 5220 5220 0
472 20250318 111200 72795035 5220 5220 5220 5220 0
473 20250318 111100 72795035 5220 5220 5220 5220 0
474 20250318 111000 72795035 5220 5220 5220 5220 0
475 20250318 110900 72795035 5220 5220 5220 5220 0
476 20250318 110800 72795035 5220 5220 5220 5220 5
477 20250318 110700 72768935 5220 5220 5220 5220 5
478 20250318 110600 72742835 5230 5230 5230 5230 79
479 20250318 110500 72329665 5230 5230 5230 5230 286
480 20250318 110400 70833885 5240 5240 5240 5240 0
481 20250318 110300 70833885 5240 5240 5240 5240 0
482 20250318 110200 70833885 5240 5230 5240 5230 883
483 20250318 110100 66215525 5220 5220 5220 5220 0
484 20250318 110000 66215525 5220 5220 5220 5220 0
485 20250318 105900 66215525 5220 5220 5220 5220 0
486 20250318 105800 66215525 5220 5220 5220 5220 700
487 20250318 105700 62561525 5240 5240 5240 5240 0
488 20250318 105600 62561525 5240 5240 5240 5240 0
489 20250318 105500 62561525 5240 5240 5240 5240 1
490 20250318 105400 62556285 5220 5220 5220 5220 0
491 20250318 105300 62556285 5220 5220 5220 5220 0
492 20250318 105200 62556285 5220 5220 5220 5220 34
493 20250318 105100 62378805 5220 5220 5220 5220 0
494 20250318 105000 62378805 5220 5220 5220 5220 5
495 20250318 104900 62352705 5220 5220 5220 5220 0
496 20250318 104800 62352705 5220 5220 5220 5220 0
497 20250318 104700 62352705 5220 5240 5240 5220 900
498 20250318 104600 57640705 5240 5240 5240 5240 71
499 20250318 104500 57268665 5220 5220 5220 5220 840
500 20250318 104400 52883865 5220 5220 5220 5220 38
501 20250318 104300 52685505 5240 5240 5240 5240 0
502 20250318 104200 52685505 5240 5240 5240 5240 0
503 20250318 104100 52685505 5240 5240 5240 5240 524
504 20250318 104000 49939745 5250 5250 5250 5250 0
505 20250318 103900 49939745 5250 5250 5250 5250 0
506 20250318 103800 49939745 5250 5250 5250 5250 0
507 20250318 103700 49939745 5250 5250 5250 5250 0
508 20250318 103600 49939745 5250 5250 5250 5250 1
509 20250318 103500 49934495 5220 5220 5220 5220 28
510 20250318 103400 49788335 5250 5250 5250 5250 0
511 20250318 103300 49788335 5250 5250 5250 5250 0
512 20250318 103200 49788335 5250 5250 5250 5250 21
513 20250318 103100 49678085 5250 5240 5250 5240 48
514 20250318 103000 49426485 5240 5230 5240 5230 1527
515 20250318 102900 41433105 5230 5220 5230 5200 502
516 20250318 102800 38821195 5220 5220 5220 5220 100
517 20250318 102700 38299195 5220 5220 5220 5220 0
518 20250318 102600 38299195 5220 5220 5220 5220 0
519 20250318 102500 38299195 5220 5220 5220 5220 2
520 20250318 102400 38288755 5220 5220 5220 5220 800
521 20250318 102300 34112755 5220 5220 5220 5220 0
522 20250318 102200 34112755 5220 5220 5220 5220 0
523 20250318 102100 34112755 5220 5220 5220 5220 123
524 20250318 102000 33470695 5220 5210 5220 5210 783
525 20250318 101900 29385435 5220 5220 5220 5220 0
526 20250318 101800 29385435 5220 5220 5220 5220 0
527 20250318 101700 29385435 5220 5220 5220 5220 30
528 20250318 101600 29228835 5220 5200 5220 5200 33
529 20250318 101500 29057215 5210 5210 5210 5210 0
530 20250318 101400 29057215 5210 5200 5210 5200 731
531 20250318 101300 25249085 5190 5190 5190 5190 0
532 20250318 101200 25249085 5190 5190 5190 5190 0
533 20250318 101100 25249085 5190 5190 5190 5190 0
534 20250318 101000 25249085 5190 5190 5190 5190 0
535 20250318 100900 25249085 5190 5190 5190 5190 0
536 20250318 100800 25249085 5190 5210 5210 5180 104
537 20250318 100700 24709535 5200 5200 5200 5200 101
538 20250318 100600 24184335 5180 5180 5180 5180 0
539 20250318 100500 24184335 5180 5180 5180 5180 0
540 20250318 100400 24184335 5180 5180 5180 5180 0
541 20250318 100300 24184335 5180 5200 5200 5180 53
542 20250318 100200 23908795 5200 5200 5200 5200 0
543 20250318 100100 23908795 5200 5200 5200 5200 0
544 20250318 100000 23908795 5200 5200 5200 5200 0
545 20250318 095900 23908795 5200 5200 5200 5200 0
546 20250318 095800 23908795 5200 5200 5200 5200 0
547 20250318 095700 23908795 5200 5200 5200 5200 47
548 20250318 095600 23664395 5200 5200 5200 5200 0
549 20250318 095500 23664395 5200 5200 5200 5200 0
550 20250318 095400 23664395 5200 5200 5200 5200 0
551 20250318 095300 23664395 5200 5200 5200 5200 0
552 20250318 095200 23664395 5200 5200 5200 5200 100
553 20250318 095100 23144395 5200 5200 5200 5200 25
554 20250318 095000 23014395 5200 5180 5200 5170 1290
555 20250318 094900 16343015 5180 5180 5180 5180 0
556 20250318 094800 16343015 5180 5180 5180 5180 0
557 20250318 094700 16343015 5180 5200 5200 5180 164
558 20250318 094600 15492225 5200 5200 5200 5200 5
559 20250318 094500 15466225 5200 5200 5200 5200 0
560 20250318 094400 15466225 5200 5200 5200 5200 0
561 20250318 094300 15466225 5200 5200 5200 5200 0
562 20250318 094200 15466225 5200 5200 5200 5200 0
563 20250318 094100 15466225 5200 5200 5200 5200 0
564 20250318 094000 15466225 5200 5200 5200 5200 1
565 20250318 093900 15461025 5210 5210 5210 5210 65
566 20250318 093800 15122375 5210 5210 5210 5210 6
567 20250318 093700 15091115 5210 5210 5210 5180 4
568 20250318 093600 15070305 5210 5210 5210 5210 3
569 20250318 093500 15054675 5210 5210 5210 5210 0
570 20250318 093400 15054675 5210 5210 5210 5210 1
571 20250318 093300 15049465 5200 5180 5200 5180 147
572 20250318 093200 14285085 5210 5210 5210 5210 0
573 20250318 093100 14285085 5210 5210 5210 5210 0
574 20250318 093000 14285085 5210 5210 5210 5210 1
575 20250318 092900 14279875 5180 5200 5210 5180 96
576 20250318 092800 13782545 5180 5180 5180 5180 15
577 20250318 092700 13704845 5210 5210 5210 5210 0
578 20250318 092600 13704845 5210 5195 5210 5180 123
579 20250318 092500 13067600 5210 5210 5210 5210 0
580 20250318 092400 13067600 5210 5210 5210 5210 0
581 20250318 092300 13067600 5210 5200 5210 5200 10
582 20250318 092200 13015560 5190 5190 5190 5190 7
583 20250318 092100 12979230 5210 5210 5210 5210 0
584 20250318 092000 12979230 5210 5210 5210 5210 0
585 20250318 091900 12979230 5210 5210 5210 5210 0
586 20250318 091800 12979230 5210 5210 5210 5210 0
587 20250318 091700 12979230 5210 5210 5210 5210 0
588 20250318 091600 12979230 5210 5210 5210 5210 0
589 20250318 091500 12979230 5210 5210 5210 5210 0
590 20250318 091400 12979230 5210 5210 5210 5210 0
591 20250318 091300 12979230 5210 5190 5210 5180 501
592 20250318 091200 10381260 5220 5220 5220 5220 0
593 20250318 091100 10381260 5220 5220 5220 5220 0
594 20250318 091000 10381260 5220 5190 5220 5190 5
595 20250318 090900 10355280 5230 5230 5230 5230 0
596 20250318 090800 10355280 5230 5230 5230 5230 15
597 20250318 090700 10276830 5230 5230 5230 5230 1
598 20250318 090600 10271600 5190 5230 5230 5190 383
599 20250318 090500 8268550 5230 5230 5230 5230 0
600 20250318 090400 8268550 5230 5190 5230 5190 482
601 20250318 090300 5766930 5190 5190 5190 5190 18
602 20250318 090200 5673510 5240 5240 5240 5240 19
603 20250318 090100 5573950 5250 5180 5250 5140 925
604 20250318 090000 787520 5180 5180 5200 5180 152

1
014710/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,17218543,0,88158940160,0.00
20250313,0,17218543,0,86437085860,0.00
20250312,0,17218543,0,88158940160,0.00
20250311,0,17218543,0,87298013010,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 17218543 0 88158940160 0.00
3 20250313 0 17218543 0 86437085860 0.00
4 20250312 0 17218543 0 88158940160 0.00
5 20250311 0 17218543 0 87298013010 0.00