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

609
019990/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190700,152550565,5730,5730,5730,5730,99
20250318,190600,152550565,5730,5730,5730,5730,0
20250318,190500,152550565,5730,5730,5730,5730,0
20250318,190400,152550565,5730,5730,5730,5730,0
20250318,190300,152550565,5730,5730,5730,5730,0
20250318,190200,152550565,5730,5730,5730,5730,0
20250318,190100,152550565,5730,5730,5730,5730,0
20250318,190000,152550565,5730,5730,5730,5730,0
20250318,185900,152550565,5730,5730,5730,5730,0
20250318,185800,152550565,5730,5730,5730,5730,0
20250318,185700,152550565,5730,5730,5730,5730,0
20250318,185600,152550565,5730,5730,5730,5730,0
20250318,185500,152550565,5730,5730,5730,5730,0
20250318,185400,152550565,5730,5730,5730,5730,0
20250318,185300,152550565,5730,5730,5730,5730,0
20250318,185200,152550565,5730,5730,5730,5730,0
20250318,185100,152550565,5730,5730,5730,5730,0
20250318,185000,152550565,5730,5730,5730,5730,0
20250318,184900,152550565,5730,5730,5730,5730,0
20250318,184800,152550565,5730,5730,5730,5730,0
20250318,184700,152550565,5730,5730,5730,5730,0
20250318,184600,152550565,5730,5730,5730,5730,0
20250318,184500,152550565,5730,5730,5730,5730,0
20250318,184400,152550565,5730,5730,5730,5730,0
20250318,184300,152550565,5730,5730,5730,5730,0
20250318,184200,152550565,5730,5730,5730,5730,0
20250318,184100,152550565,5730,5730,5730,5730,0
20250318,184000,152550565,5730,5730,5730,5730,0
20250318,183900,152550565,5730,5730,5730,5730,0
20250318,183800,152550565,5730,5730,5730,5730,0
20250318,183700,152550565,5730,5730,5730,5730,99
20250318,183600,152550565,5730,5730,5730,5730,0
20250318,183500,152550565,5730,5730,5730,5730,0
20250318,183400,152550565,5730,5730,5730,5730,0
20250318,183300,152550565,5730,5730,5730,5730,0
20250318,183200,152550565,5730,5730,5730,5730,0
20250318,183100,152550565,5730,5730,5730,5730,0
20250318,183000,152550565,5730,5730,5730,5730,0
20250318,182900,152550565,5730,5730,5730,5730,0
20250318,182800,152550565,5730,5730,5730,5730,0
20250318,182700,152550565,5730,5730,5730,5730,0
20250318,182600,152550565,5730,5730,5730,5730,0
20250318,182500,152550565,5730,5730,5730,5730,0
20250318,182400,152550565,5730,5730,5730,5730,0
20250318,182300,152550565,5730,5730,5730,5730,0
20250318,182200,152550565,5730,5730,5730,5730,0
20250318,182100,152550565,5730,5730,5730,5730,0
20250318,182000,152550565,5730,5730,5730,5730,0
20250318,181900,152550565,5730,5730,5730,5730,0
20250318,181800,152550565,5730,5730,5730,5730,0
20250318,181700,152550565,5730,5730,5730,5730,0
20250318,181600,152550565,5730,5730,5730,5730,0
20250318,181500,152550565,5730,5730,5730,5730,0
20250318,181400,152550565,5730,5730,5730,5730,0
20250318,181300,152550565,5730,5730,5730,5730,0
20250318,181200,152550565,5730,5730,5730,5730,0
20250318,181100,152550565,5730,5730,5730,5730,0
20250318,181000,152550565,5730,5730,5730,5730,0
20250318,180900,152550565,5730,5730,5730,5730,0
20250318,180800,152550565,5730,5730,5730,5730,0
20250318,180700,152550565,5730,5730,5730,5730,99
20250318,180600,152550565,5730,5730,5730,5730,0
20250318,180500,152550565,5730,5730,5730,5730,0
20250318,180400,152550565,5730,5730,5730,5730,0
20250318,180300,152550565,5730,5730,5730,5730,0
20250318,180200,152550565,5730,5730,5730,5730,0
20250318,180100,152550565,5730,5730,5730,5730,0
20250318,180000,152550565,5730,5730,5730,5730,0
20250318,175900,152550565,5730,5730,5730,5730,0
20250318,175800,152550565,5730,5730,5730,5730,0
20250318,175700,152550565,5730,5730,5730,5730,0
20250318,175600,152550565,5730,5730,5730,5730,0
20250318,175500,152550565,5730,5730,5730,5730,0
20250318,175400,152550565,5730,5730,5730,5730,0
20250318,175300,152550565,5730,5730,5730,5730,0
20250318,175200,152550565,5730,5730,5730,5730,0
20250318,175100,152550565,5730,5730,5730,5730,0
20250318,175000,152550565,5730,5730,5730,5730,0
20250318,174900,152550565,5730,5730,5730,5730,0
20250318,174800,152550565,5730,5730,5730,5730,0
20250318,174700,152550565,5730,5730,5730,5730,0
20250318,174600,152550565,5730,5730,5730,5730,0
20250318,174500,152550565,5730,5730,5730,5730,0
20250318,174400,152550565,5730,5730,5730,5730,0
20250318,174300,152550565,5730,5730,5730,5730,0
20250318,174200,152550565,5730,5730,5730,5730,0
20250318,174100,152550565,5730,5730,5730,5730,0
20250318,174000,152550565,5730,5730,5730,5730,0
20250318,173900,152550565,5730,5730,5730,5730,0
20250318,173800,152550565,5730,5730,5730,5730,0
20250318,173700,152550565,5730,5730,5730,5730,99
20250318,173600,152550565,5730,5730,5730,5730,0
20250318,173500,152550565,5730,5730,5730,5730,0
20250318,173400,152550565,5730,5730,5730,5730,0
20250318,173300,152550565,5730,5730,5730,5730,0
20250318,173200,152550565,5730,5730,5730,5730,0
20250318,173100,152550565,5730,5730,5730,5730,0
20250318,173000,152550565,5730,5730,5730,5730,0
20250318,172900,152550565,5730,5730,5730,5730,0
20250318,172800,152550565,5730,5730,5730,5730,0
20250318,172700,152550565,5730,5730,5730,5730,0
20250318,172600,152550565,5730,5730,5730,5730,0
20250318,172500,152550565,5730,5730,5730,5730,0
20250318,172400,152550565,5730,5730,5730,5730,0
20250318,172300,152550565,5730,5730,5730,5730,0
20250318,172200,152550565,5730,5730,5730,5730,0
20250318,172100,152550565,5730,5730,5730,5730,0
20250318,172000,152550565,5730,5730,5730,5730,0
20250318,171900,152550565,5730,5730,5730,5730,0
20250318,171800,152550565,5730,5730,5730,5730,0
20250318,171700,152550565,5730,5730,5730,5730,0
20250318,171600,152550565,5730,5730,5730,5730,0
20250318,171500,152550565,5730,5730,5730,5730,0
20250318,171400,152550565,5730,5730,5730,5730,0
20250318,171300,152550565,5730,5730,5730,5730,0
20250318,171200,152550565,5730,5730,5730,5730,0
20250318,171100,152550565,5730,5730,5730,5730,0
20250318,171000,152550565,5730,5730,5730,5730,0
20250318,170900,152550565,5730,5730,5730,5730,0
20250318,170800,152550565,5730,5730,5730,5730,0
20250318,170700,152550565,5730,5730,5730,5730,99
20250318,170600,152550565,5730,5730,5730,5730,0
20250318,170500,152550565,5730,5730,5730,5730,0
20250318,170400,152550565,5730,5730,5730,5730,0
20250318,170300,152550565,5730,5730,5730,5730,0
20250318,170200,152550565,5730,5730,5730,5730,0
20250318,170100,152550565,5730,5730,5730,5730,0
20250318,170000,152550565,5730,5730,5730,5730,0
20250318,165900,152550565,5730,5730,5730,5730,0
20250318,165800,152550565,5730,5730,5730,5730,0
20250318,165700,152550565,5730,5730,5730,5730,0
20250318,165600,152550565,5730,5730,5730,5730,0
20250318,165500,152550565,5730,5730,5730,5730,0
20250318,165400,152550565,5730,5730,5730,5730,0
20250318,165300,152550565,5730,5730,5730,5730,0
20250318,165200,152550565,5730,5730,5730,5730,0
20250318,165100,152550565,5730,5730,5730,5730,0
20250318,165000,152550565,5730,5730,5730,5730,0
20250318,164900,152550565,5730,5730,5730,5730,0
20250318,164800,152550565,5730,5730,5730,5730,0
20250318,164700,152550565,5730,5730,5730,5730,0
20250318,164600,152550565,5730,5730,5730,5730,0
20250318,164500,152550565,5730,5730,5730,5730,0
20250318,164400,152550565,5730,5730,5730,5730,0
20250318,164300,152550565,5730,5730,5730,5730,0
20250318,164200,152550565,5730,5730,5730,5730,0
20250318,164100,152550565,5730,5730,5730,5730,0
20250318,164000,152550565,5730,5730,5730,5730,0
20250318,163900,152550565,5730,5730,5730,5730,0
20250318,163800,152550565,5730,5730,5730,5730,0
20250318,163700,152550565,5730,5730,5730,5730,99
20250318,163600,152550565,5730,5730,5730,5730,0
20250318,163500,152550565,5730,5730,5730,5730,0
20250318,163400,152550565,5730,5730,5730,5730,0
20250318,163300,152550565,5730,5730,5730,5730,0
20250318,163200,152550565,5730,5730,5730,5730,0
20250318,163100,152550565,5730,5730,5730,5730,0
20250318,163000,152550565,5730,5730,5730,5730,0
20250318,162900,152550565,5730,5730,5730,5730,0
20250318,162800,152550565,5730,5730,5730,5730,0
20250318,162700,152550565,5730,5730,5730,5730,0
20250318,162600,152550565,5730,5730,5730,5730,0
20250318,162500,152550565,5730,5730,5730,5730,0
20250318,162400,152550565,5730,5730,5730,5730,0
20250318,162300,152550565,5730,5730,5730,5730,0
20250318,162200,152550565,5730,5730,5730,5730,0
20250318,162100,152550565,5730,5730,5730,5730,0
20250318,162000,152550565,5730,5730,5730,5730,0
20250318,161900,152550565,5730,5730,5730,5730,0
20250318,161800,152550565,5730,5730,5730,5730,0
20250318,161700,152550565,5730,5730,5730,5730,0
20250318,161600,152550565,5730,5730,5730,5730,0
20250318,161500,152550565,5730,5730,5730,5730,0
20250318,161400,152550565,5730,5730,5730,5730,0
20250318,161300,152550565,5730,5730,5730,5730,0
20250318,161200,152550565,5730,5730,5730,5730,0
20250318,161100,152550565,5730,5730,5730,5730,0
20250318,161000,152550565,5730,5730,5730,5730,0
20250318,160900,152550565,5730,5730,5730,5730,0
20250318,160800,152550565,5730,5730,5730,5730,0
20250318,160700,152550565,5730,5730,5730,5730,99
20250318,160600,152550565,5730,5730,5730,5730,0
20250318,160500,152550565,5730,5730,5730,5730,0
20250318,160400,152550565,5730,5730,5730,5730,0
20250318,160300,152550565,5730,5730,5730,5730,0
20250318,160200,152550565,5730,5730,5730,5730,0
20250318,160100,152550565,5730,5730,5730,5730,0
20250318,160000,152550565,5730,5730,5730,5730,0
20250318,155900,152550565,5730,5730,5730,5730,0
20250318,155800,152550565,5730,5730,5730,5730,0
20250318,155700,152550565,5730,5730,5730,5730,0
20250318,155600,152550565,5730,5730,5730,5730,0
20250318,155500,152550565,5730,5730,5730,5730,0
20250318,155400,152550565,5730,5730,5730,5730,0
20250318,155300,152550565,5730,5730,5730,5730,0
20250318,155200,152550565,5730,5730,5730,5730,0
20250318,155100,152550565,5730,5730,5730,5730,0
20250318,155000,152550565,5730,5730,5730,5730,0
20250318,154900,152550565,5730,5730,5730,5730,0
20250318,154800,152550565,5730,5730,5730,5730,0
20250318,154700,152550565,5730,5730,5730,5730,0
20250318,154600,152550565,5730,5730,5730,5730,0
20250318,154500,152550565,5730,5730,5730,5730,0
20250318,154400,152550565,5730,5730,5730,5730,0
20250318,154300,152550565,5730,5730,5730,5730,0
20250318,154200,152550565,5730,5730,5730,5730,0
20250318,154100,152550565,5730,5730,5730,5730,0
20250318,154000,152550565,5730,5730,5730,5730,0
20250318,153900,152550565,5730,5730,5730,5730,0
20250318,153800,152550565,5730,5730,5730,5730,0
20250318,153700,152550565,5730,5730,5730,5730,99
20250318,153600,152550565,5730,5730,5730,5730,0
20250318,153500,152550565,5730,5730,5730,5730,0
20250318,153400,152550565,5730,5730,5730,5730,0
20250318,153300,152550565,5730,5730,5730,5730,0
20250318,153200,152550565,5730,5730,5730,5730,0
20250318,153100,152550565,5730,5730,5730,5730,0
20250318,153000,152550565,5730,5730,5730,5730,99
20250318,152900,151983295,5730,5730,5730,5730,0
20250318,152800,151983295,5730,5730,5730,5730,0
20250318,152700,151983295,5730,5730,5730,5730,0
20250318,152600,151983295,5730,5730,5730,5730,0
20250318,152500,151983295,5730,5730,5730,5730,0
20250318,152400,151983295,5730,5730,5730,5730,0
20250318,152300,151983295,5730,5730,5730,5730,0
20250318,152200,151983295,5730,5730,5730,5730,0
20250318,152100,151983295,5730,5730,5730,5730,0
20250318,152000,151983295,5730,5730,5730,5730,0
20250318,151900,151983295,5730,5720,5740,5720,115
20250318,151800,151324485,5720,5720,5720,5720,53
20250318,151700,151021325,5720,5720,5720,5720,0
20250318,151600,151021325,5720,5700,5720,5700,429
20250318,151500,148575985,5700,5700,5700,5700,16
20250318,151400,148484785,5700,5700,5700,5700,0
20250318,151300,148484785,5700,5700,5700,5700,1
20250318,151200,148479085,5690,5690,5690,5690,121
20250318,151100,147790595,5690,5690,5690,5690,0
20250318,151000,147790595,5690,5690,5690,5690,153
20250318,150900,146920025,5690,5700,5700,5690,227
20250318,150800,145628385,5700,5700,5700,5700,0
20250318,150700,145628385,5700,5700,5700,5700,317
20250318,150600,143821485,5710,5710,5710,5710,0
20250318,150500,143821485,5710,5710,5710,5710,0
20250318,150400,143821485,5710,5710,5710,5710,0
20250318,150300,143821485,5710,5710,5710,5710,25
20250318,150200,143678735,5720,5720,5720,5720,0
20250318,150100,143678735,5720,5720,5720,5720,0
20250318,150000,143678735,5720,5720,5720,5720,2
20250318,145900,143667295,5680,5680,5680,5670,591
20250318,145800,140310545,5680,5710,5710,5680,3758
20250318,145700,118924465,5720,5710,5720,5710,156
20250318,145600,118033685,5710,5710,5710,5710,0
20250318,145500,118033685,5710,5710,5710,5710,0
20250318,145400,118033685,5710,5710,5710,5710,0
20250318,145300,118033685,5710,5710,5710,5710,0
20250318,145200,118033685,5710,5710,5710,5710,0
20250318,145100,118033685,5710,5710,5710,5710,0
20250318,145000,118033685,5710,5710,5710,5710,0
20250318,144900,118033685,5710,5710,5710,5710,73
20250318,144800,117616855,5710,5710,5710,5710,0
20250318,144700,117616855,5710,5710,5710,5710,0
20250318,144600,117616855,5710,5710,5710,5710,0
20250318,144500,117616855,5710,5710,5710,5710,100
20250318,144400,117045855,5710,5710,5710,5710,4
20250318,144300,117023015,5710,5690,5710,5690,101
20250318,144200,116446945,5700,5700,5700,5700,172
20250318,144100,115466545,5720,5720,5720,5720,0
20250318,144000,115466545,5720,5720,5720,5720,0
20250318,143900,115466545,5720,5710,5720,5710,50
20250318,143800,115180605,5710,5710,5710,5710,10
20250318,143700,115123505,5720,5720,5720,5720,0
20250318,143600,115123505,5720,5720,5720,5720,0
20250318,143500,115123505,5720,5720,5720,5720,0
20250318,143400,115123505,5720,5720,5720,5720,174
20250318,143300,114128225,5720,5720,5720,5720,0
20250318,143200,114128225,5720,5720,5720,5720,0
20250318,143100,114128225,5720,5720,5720,5720,0
20250318,143000,114128225,5720,5720,5720,5720,2
20250318,142900,114116785,5700,5700,5700,5700,98
20250318,142800,113558185,5720,5720,5720,5720,0
20250318,142700,113558185,5720,5720,5720,5720,0
20250318,142600,113558185,5720,5720,5720,5720,0
20250318,142500,113558185,5720,5720,5720,5720,0
20250318,142400,113558185,5720,5720,5720,5720,0
20250318,142300,113558185,5720,5720,5720,5720,0
20250318,142200,113558185,5720,5720,5720,5720,0
20250318,142100,113558185,5720,5720,5720,5720,0
20250318,142000,113558185,5720,5720,5720,5720,0
20250318,141900,113558185,5720,5720,5720,5720,0
20250318,141800,113558185,5720,5720,5720,5720,0
20250318,141700,113558185,5720,5720,5720,5720,0
20250318,141600,113558185,5720,5720,5720,5720,10
20250318,141500,113500985,5720,5720,5720,5720,0
20250318,141400,113500985,5720,5720,5720,5720,0
20250318,141300,113500985,5720,5720,5720,5720,0
20250318,141200,113500985,5720,5700,5720,5700,127
20250318,141100,112776995,5700,5700,5700,5700,0
20250318,141000,112776995,5700,5700,5700,5700,0
20250318,140900,112776995,5700,5700,5700,5700,0
20250318,140800,112776995,5700,5700,5700,5700,0
20250318,140700,112776995,5700,5700,5700,5700,405
20250318,140600,110468495,5700,5700,5700,5700,53
20250318,140500,110166395,5700,5700,5700,5700,27
20250318,140400,110012495,5700,5700,5700,5700,0
20250318,140300,110012495,5700,5700,5700,5700,0
20250318,140200,110012495,5700,5700,5700,5700,0
20250318,140100,110012495,5700,5700,5700,5700,0
20250318,140000,110012495,5700,5700,5700,5700,0
20250318,135900,110012495,5700,5700,5700,5700,228
20250318,135800,108712895,5710,5710,5710,5710,0
20250318,135700,108712895,5710,5710,5710,5710,116
20250318,135600,108050535,5720,5720,5720,5720,0
20250318,135500,108050535,5720,5720,5720,5720,1
20250318,135400,108044815,5720,5720,5720,5720,1
20250318,135300,108039095,5720,5720,5720,5720,0
20250318,135200,108039095,5720,5720,5720,5720,0
20250318,135100,108039095,5720,5720,5720,5720,0
20250318,135000,108039095,5720,5720,5720,5720,0
20250318,134900,108039095,5720,5720,5720,5720,0
20250318,134800,108039095,5720,5720,5720,5720,0
20250318,134700,108039095,5720,5720,5720,5720,0
20250318,134600,108039095,5720,5720,5720,5720,0
20250318,134500,108039095,5720,5720,5720,5720,0
20250318,134400,108039095,5720,5720,5720,5720,0
20250318,134300,108039095,5720,5720,5720,5720,0
20250318,134200,108039095,5720,5710,5720,5710,64
20250318,134100,107673035,5720,5720,5720,5720,0
20250318,134000,107673035,5720,5720,5720,5720,0
20250318,133900,107673035,5720,5720,5720,5720,0
20250318,133800,107673035,5720,5720,5720,5720,0
20250318,133700,107673035,5720,5720,5720,5720,0
20250318,133600,107673035,5720,5720,5720,5720,0
20250318,133500,107673035,5720,5720,5720,5720,0
20250318,133400,107673035,5720,5720,5720,5720,0
20250318,133300,107673035,5720,5720,5720,5720,0
20250318,133200,107673035,5720,5720,5720,5720,0
20250318,133100,107673035,5720,5720,5720,5720,0
20250318,133000,107673035,5720,5720,5720,5720,2
20250318,132900,107661595,5700,5700,5700,5700,254
20250318,132800,106213795,5720,5720,5720,5720,0
20250318,132700,106213795,5720,5720,5720,5720,0
20250318,132600,106213795,5720,5720,5720,5720,0
20250318,132500,106213795,5720,5720,5720,5720,0
20250318,132400,106213795,5720,5720,5720,5720,0
20250318,132300,106213795,5720,5720,5720,5720,0
20250318,132200,106213795,5720,5720,5720,5720,0
20250318,132100,106213795,5720,5720,5720,5720,0
20250318,132000,106213795,5720,5720,5720,5720,0
20250318,131900,106213795,5720,5720,5720,5720,0
20250318,131800,106213795,5720,5720,5720,5720,0
20250318,131700,106213795,5720,5720,5720,5720,0
20250318,131600,106213795,5720,5690,5720,5690,3
20250318,131500,106196665,5720,5720,5720,5720,0
20250318,131400,106196665,5720,5720,5720,5720,0
20250318,131300,106196665,5720,5720,5720,5720,0
20250318,131200,106196665,5720,5690,5720,5690,366
20250318,131100,104113045,5720,5720,5720,5720,0
20250318,131000,104113045,5720,5720,5720,5720,0
20250318,130900,104113045,5720,5720,5720,5720,0
20250318,130800,104113045,5720,5720,5720,5720,0
20250318,130700,104113045,5720,5720,5720,5720,0
20250318,130600,104113045,5720,5720,5720,5720,0
20250318,130500,104113045,5720,5720,5720,5720,0
20250318,130400,104113045,5720,5720,5720,5720,0
20250318,130300,104113045,5720,5720,5720,5720,0
20250318,130200,104113045,5720,5720,5720,5720,0
20250318,130100,104113045,5720,5720,5720,5720,2
20250318,130000,104101605,5690,5690,5690,5690,0
20250318,125900,104101605,5690,5690,5690,5690,143
20250318,125800,103287935,5690,5690,5690,5690,0
20250318,125700,103287935,5690,5690,5690,5690,0
20250318,125600,103287935,5690,5690,5690,5690,0
20250318,125500,103287935,5690,5690,5690,5690,0
20250318,125400,103287935,5690,5690,5690,5690,345
20250318,125300,101324885,5720,5720,5720,5720,2
20250318,125200,101313445,5690,5690,5690,5690,0
20250318,125100,101313445,5690,5690,5690,5690,204
20250318,125000,100152685,5690,5690,5690,5690,5
20250318,124900,100124235,5720,5720,5720,5720,0
20250318,124800,100124235,5720,5720,5720,5720,0
20250318,124700,100124235,5720,5720,5720,5720,0
20250318,124600,100124235,5720,5720,5720,5720,0
20250318,124500,100124235,5720,5720,5720,5720,0
20250318,124400,100124235,5720,5720,5720,5720,0
20250318,124300,100124235,5720,5720,5720,5720,0
20250318,124200,100124235,5720,5720,5720,5720,0
20250318,124100,100124235,5720,5720,5720,5720,10
20250318,124000,100067035,5690,5690,5690,5690,0
20250318,123900,100067035,5690,5690,5690,5690,0
20250318,123800,100067035,5690,5690,5690,5690,614
20250318,123700,96573375,5720,5720,5720,5720,0
20250318,123600,96573375,5720,5720,5720,5720,0
20250318,123500,96573375,5720,5720,5720,5720,0
20250318,123400,96573375,5720,5720,5720,5720,0
20250318,123300,96573375,5720,5720,5720,5720,0
20250318,123200,96573375,5720,5720,5720,5720,0
20250318,123100,96573375,5720,5720,5720,5720,0
20250318,123000,96573375,5720,5720,5720,5720,2
20250318,122900,96561935,5680,5690,5690,5680,935
20250318,122800,91249535,5720,5720,5720,5720,0
20250318,122700,91249535,5720,5720,5720,5720,0
20250318,122600,91249535,5720,5720,5720,5720,0
20250318,122500,91249535,5720,5720,5720,5720,0
20250318,122400,91249535,5720,5720,5720,5720,0
20250318,122300,91249535,5720,5720,5720,5720,0
20250318,122200,91249535,5720,5720,5720,5720,0
20250318,122100,91249535,5720,5720,5720,5720,0
20250318,122000,91249535,5720,5720,5720,5720,2
20250318,121900,91238095,5710,5710,5710,5710,100
20250318,121800,90667095,5710,5710,5710,5710,0
20250318,121700,90667095,5710,5710,5710,5710,0
20250318,121600,90667095,5710,5710,5710,5710,0
20250318,121500,90667095,5710,5710,5710,5710,0
20250318,121400,90667095,5710,5710,5710,5710,0
20250318,121300,90667095,5710,5710,5710,5710,3
20250318,121200,90649965,5720,5720,5720,5720,0
20250318,121100,90649965,5720,5720,5720,5720,0
20250318,121000,90649965,5720,5720,5720,5720,0
20250318,120900,90649965,5720,5720,5720,5720,2
20250318,120800,90638525,5690,5710,5710,5690,986
20250318,120700,85024085,5730,5710,5730,5710,385
20250318,120600,82825515,5730,5730,5730,5730,0
20250318,120500,82825515,5730,5730,5730,5730,0
20250318,120400,82825515,5730,5730,5730,5730,0
20250318,120300,82825515,5730,5730,5730,5730,0
20250318,120200,82825515,5730,5730,5730,5730,0
20250318,120100,82825515,5730,5730,5730,5730,0
20250318,120000,82825515,5730,5730,5730,5730,0
20250318,115900,82825515,5730,5730,5730,5730,0
20250318,115800,82825515,5730,5730,5730,5730,200
20250318,115700,81679515,5730,5730,5730,5730,0
20250318,115600,81679515,5730,5730,5730,5730,0
20250318,115500,81679515,5730,5710,5730,5710,3
20250318,115400,81662345,5710,5710,5710,5710,254
20250318,115300,80212005,5740,5740,5740,5740,0
20250318,115200,80212005,5740,5740,5740,5740,0
20250318,115100,80212005,5740,5740,5740,5740,0
20250318,115000,80212005,5740,5740,5740,5740,2
20250318,114900,80200525,5720,5720,5720,5720,155
20250318,114800,79313925,5740,5740,5740,5740,0
20250318,114700,79313925,5740,5740,5740,5740,0
20250318,114600,79313925,5740,5740,5740,5740,0
20250318,114500,79313925,5740,5740,5740,5740,2
20250318,114400,79302445,5720,5720,5720,5720,66
20250318,114300,78924925,5740,5740,5740,5740,0
20250318,114200,78924925,5740,5740,5740,5740,0
20250318,114100,78924925,5740,5740,5740,5740,0
20250318,114000,78924925,5740,5740,5740,5740,0
20250318,113900,78924925,5740,5720,5740,5720,12
20250318,113800,78856245,5740,5740,5740,5740,1247
20250318,113700,71698465,5740,5740,5740,5740,0
20250318,113600,71698465,5740,5740,5740,5740,0
20250318,113500,71698465,5740,5740,5740,5740,0
20250318,113400,71698465,5740,5735,5740,5720,78
20250318,113300,71252080,5735,5735,5735,5735,0
20250318,113200,71252080,5735,5735,5735,5735,0
20250318,113100,71252080,5735,5735,5735,5735,0
20250318,113000,71252080,5735,5735,5735,5735,0
20250318,112900,71252080,5735,5735,5735,5735,1
20250318,112800,71246345,5740,5740,5740,5740,0
20250318,112700,71246345,5740,5730,5740,5730,20
20250318,112600,71131555,5740,5740,5740,5740,0
20250318,112500,71131555,5740,5740,5740,5740,0
20250318,112400,71131555,5740,5740,5740,5740,2
20250318,112300,71120075,5720,5730,5730,5720,237
20250318,112200,69764045,5740,5740,5740,5740,0
20250318,112100,69764045,5740,5740,5740,5740,0
20250318,112000,69764045,5740,5740,5740,5740,0
20250318,111900,69764045,5740,5740,5740,5740,20
20250318,111800,69649245,5730,5740,5740,5730,109
20250318,111700,69023635,5740,5740,5740,5740,96
20250318,111600,68472595,5740,5740,5740,5720,1971
20250318,111500,57160565,5740,5740,5740,5740,2
20250318,111400,57149085,5720,5720,5720,5720,29
20250318,111300,56983205,5740,5740,5740,5740,449
20250318,111200,54405945,5740,5740,5740,5740,54
20250318,111100,54095985,5740,5740,5740,5740,2
20250318,111000,54084505,5730,5730,5730,5730,138
20250318,110900,53293765,5740,5740,5740,5740,0
20250318,110800,53293765,5740,5740,5740,5740,0
20250318,110700,53293765,5740,5740,5740,5740,0
20250318,110600,53293765,5740,5740,5740,5740,0
20250318,110500,53293765,5740,5740,5740,5740,0
20250318,110400,53293765,5740,5750,5750,5740,466
20250318,110300,50618825,5760,5760,5760,5760,0
20250318,110200,50618825,5760,5760,5760,5760,10
20250318,110100,50561225,5770,5770,5770,5770,0
20250318,110000,50561225,5770,5770,5770,5770,0
20250318,105900,50561225,5770,5770,5770,5770,0
20250318,105800,50561225,5770,5770,5770,5770,0
20250318,105700,50561225,5770,5770,5770,5770,12
20250318,105600,50491985,5770,5770,5770,5770,0
20250318,105500,50491985,5770,5770,5770,5770,39
20250318,105400,50266955,5770,5770,5770,5770,0
20250318,105300,50266955,5770,5770,5770,5770,112
20250318,105200,49620715,5770,5770,5770,5770,50
20250318,105100,49332215,5770,5770,5770,5770,0
20250318,105000,49332215,5770,5770,5770,5770,0
20250318,104900,49332215,5770,5770,5770,5770,0
20250318,104800,49332215,5770,5770,5770,5770,11
20250318,104700,49268745,5770,5770,5770,5770,0
20250318,104600,49268745,5770,5770,5770,5770,0
20250318,104500,49268745,5770,5770,5770,5770,59
20250318,104400,48928315,5770,5770,5770,5770,0
20250318,104300,48928315,5770,5770,5770,5770,0
20250318,104200,48928315,5770,5770,5770,5770,0
20250318,104100,48928315,5770,5770,5770,5770,5
20250318,104000,48899465,5770,5780,5780,5770,526
20250318,103900,45861445,5770,5770,5770,5770,5
20250318,103800,45832595,5780,5780,5780,5780,0
20250318,103700,45832595,5780,5780,5780,5780,0
20250318,103600,45832595,5780,5780,5780,5780,0
20250318,103500,45832595,5780,5780,5780,5780,0
20250318,103400,45832595,5780,5780,5780,5780,0
20250318,103300,45832595,5780,5780,5780,5780,0
20250318,103200,45832595,5780,5780,5780,5780,0
20250318,103100,45832595,5780,5780,5780,5780,0
20250318,103000,45832595,5780,5780,5780,5780,176
20250318,102900,44815315,5780,5780,5780,5780,0
20250318,102800,44815315,5780,5780,5780,5780,0
20250318,102700,44815315,5780,5780,5780,5780,0
20250318,102600,44815315,5780,5780,5780,5780,0
20250318,102500,44815315,5780,5780,5780,5780,0
20250318,102400,44815315,5780,5770,5780,5770,180
20250318,102300,43776705,5770,5770,5770,5770,0
20250318,102200,43776705,5770,5770,5770,5770,16
20250318,102100,43684385,5780,5770,5780,5770,45
20250318,102000,43424335,5770,5770,5770,5770,0
20250318,101900,43424335,5770,5770,5770,5770,0
20250318,101800,43424335,5770,5770,5770,5770,0
20250318,101700,43424335,5770,5770,5770,5770,0
20250318,101600,43424335,5770,5770,5770,5770,15
20250318,101500,43337785,5780,5780,5780,5780,0
20250318,101400,43337785,5780,5780,5780,5780,0
20250318,101300,43337785,5780,5780,5780,5780,1
20250318,101200,43332005,5770,5770,5770,5770,85
20250318,101100,42841555,5770,5770,5770,5770,2
20250318,101000,42830015,5770,5770,5770,5770,0
20250318,100900,42830015,5770,5770,5770,5770,0
20250318,100800,42830015,5770,5770,5770,5770,1
20250318,100700,42824245,5770,5770,5770,5770,0
20250318,100600,42824245,5770,5770,5770,5770,1
20250318,100500,42818475,5770,5770,5770,5770,110
20250318,100400,42183775,5790,5790,5790,5790,0
20250318,100300,42183775,5790,5790,5790,5790,0
20250318,100200,42183775,5790,5790,5790,5790,0
20250318,100100,42183775,5790,5790,5790,5790,0
20250318,100000,42183775,5790,5790,5790,5790,0
20250318,095900,42183775,5790,5790,5790,5790,1
20250318,095800,42177985,5740,5750,5750,5740,125
20250318,095700,41459405,5750,5750,5750,5750,45
20250318,095600,41200655,5790,5780,5790,5780,102
20250318,095500,40611075,5790,5790,5790,5790,0
20250318,095400,40611075,5790,5790,5790,5790,0
20250318,095300,40611075,5790,5790,5790,5790,0
20250318,095200,40611075,5790,5770,5790,5750,523
20250318,095100,37595185,5790,5790,5790,5790,0
20250318,095000,37595185,5790,5780,5790,5780,22
20250318,094900,37468005,5770,5770,5770,5770,182
20250318,094800,36417865,5770,5770,5770,5770,0
20250318,094700,36417865,5770,5770,5770,5770,0
20250318,094600,36417865,5770,5760,5770,5760,14
20250318,094500,36337205,5770,5770,5770,5770,1
20250318,094400,36331435,5770,5770,5770,5760,8
20250318,094300,36285325,5770,5770,5770,5770,1
20250318,094200,36279555,5760,5770,5770,5760,37
20250318,094100,36066315,5770,5770,5770,5770,1
20250318,094000,36060545,5770,5770,5770,5770,0
20250318,093900,36060545,5770,5760,5770,5760,644
20250318,093800,32346415,5755,5755,5760,5755,3
20250318,093700,32329145,5760,5760,5760,5760,10
20250318,093600,32271545,5760,5760,5760,5760,0
20250318,093500,32271545,5760,5760,5760,5760,0
20250318,093400,32271545,5760,5760,5760,5760,0
20250318,093300,32271545,5760,5760,5760,5760,9
20250318,093200,32219705,5770,5770,5770,5770,0
20250318,093100,32219705,5770,5770,5770,5770,0
20250318,093000,32219705,5770,5770,5770,5770,0
20250318,092900,32219705,5770,5770,5770,5770,0
20250318,092800,32219705,5770,5770,5770,5770,0
20250318,092700,32219705,5770,5760,5770,5730,553
20250318,092600,29041085,5760,5760,5760,5760,1
20250318,092500,29035325,5750,5740,5750,5740,148
20250318,092400,28184475,5750,5750,5750,5750,0
20250318,092300,28184475,5750,5750,5750,5750,0
20250318,092200,28184475,5750,5740,5750,5740,245
20250318,092100,26776755,5730,5730,5730,5730,25
20250318,092000,26633505,5740,5740,5740,5740,0
20250318,091900,26633505,5740,5730,5740,5730,108
20250318,091800,26014620,5730,5730,5730,5730,100
20250318,091700,25441620,5730,5720,5730,5680,1155
20250318,091600,18845170,5720,5710,5720,5710,119
20250318,091500,18164820,5720,5720,5720,5720,0
20250318,091400,18164820,5720,5720,5720,5720,0
20250318,091300,18164820,5720,5720,5720,5720,1
20250318,091200,18159100,5720,5710,5720,5710,160
20250318,091100,17245490,5710,5710,5710,5710,1
20250318,091000,17239780,5670,5670,5670,5670,3
20250318,090900,17222770,5660,5680,5680,5660,70
20250318,090800,16826500,5700,5690,5700,5690,451
20250318,090700,14259140,5690,5690,5690,5690,28
20250318,090600,14099820,5690,5690,5690,5690,0
20250318,090500,14099820,5690,5690,5690,5690,555
20250318,090400,10941870,5690,5690,5690,5690,0
20250318,090300,10941870,5690,5690,5690,5690,1150
20250318,090200,4398370,5690,5690,5690,5690,25
20250318,090100,4256120,5690,5690,5690,5690,0
20250318,090000,4256120,5690,5690,5690,5690,748
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190700 152550565 5730 5730 5730 5730 99
3 20250318 190600 152550565 5730 5730 5730 5730 0
4 20250318 190500 152550565 5730 5730 5730 5730 0
5 20250318 190400 152550565 5730 5730 5730 5730 0
6 20250318 190300 152550565 5730 5730 5730 5730 0
7 20250318 190200 152550565 5730 5730 5730 5730 0
8 20250318 190100 152550565 5730 5730 5730 5730 0
9 20250318 190000 152550565 5730 5730 5730 5730 0
10 20250318 185900 152550565 5730 5730 5730 5730 0
11 20250318 185800 152550565 5730 5730 5730 5730 0
12 20250318 185700 152550565 5730 5730 5730 5730 0
13 20250318 185600 152550565 5730 5730 5730 5730 0
14 20250318 185500 152550565 5730 5730 5730 5730 0
15 20250318 185400 152550565 5730 5730 5730 5730 0
16 20250318 185300 152550565 5730 5730 5730 5730 0
17 20250318 185200 152550565 5730 5730 5730 5730 0
18 20250318 185100 152550565 5730 5730 5730 5730 0
19 20250318 185000 152550565 5730 5730 5730 5730 0
20 20250318 184900 152550565 5730 5730 5730 5730 0
21 20250318 184800 152550565 5730 5730 5730 5730 0
22 20250318 184700 152550565 5730 5730 5730 5730 0
23 20250318 184600 152550565 5730 5730 5730 5730 0
24 20250318 184500 152550565 5730 5730 5730 5730 0
25 20250318 184400 152550565 5730 5730 5730 5730 0
26 20250318 184300 152550565 5730 5730 5730 5730 0
27 20250318 184200 152550565 5730 5730 5730 5730 0
28 20250318 184100 152550565 5730 5730 5730 5730 0
29 20250318 184000 152550565 5730 5730 5730 5730 0
30 20250318 183900 152550565 5730 5730 5730 5730 0
31 20250318 183800 152550565 5730 5730 5730 5730 0
32 20250318 183700 152550565 5730 5730 5730 5730 99
33 20250318 183600 152550565 5730 5730 5730 5730 0
34 20250318 183500 152550565 5730 5730 5730 5730 0
35 20250318 183400 152550565 5730 5730 5730 5730 0
36 20250318 183300 152550565 5730 5730 5730 5730 0
37 20250318 183200 152550565 5730 5730 5730 5730 0
38 20250318 183100 152550565 5730 5730 5730 5730 0
39 20250318 183000 152550565 5730 5730 5730 5730 0
40 20250318 182900 152550565 5730 5730 5730 5730 0
41 20250318 182800 152550565 5730 5730 5730 5730 0
42 20250318 182700 152550565 5730 5730 5730 5730 0
43 20250318 182600 152550565 5730 5730 5730 5730 0
44 20250318 182500 152550565 5730 5730 5730 5730 0
45 20250318 182400 152550565 5730 5730 5730 5730 0
46 20250318 182300 152550565 5730 5730 5730 5730 0
47 20250318 182200 152550565 5730 5730 5730 5730 0
48 20250318 182100 152550565 5730 5730 5730 5730 0
49 20250318 182000 152550565 5730 5730 5730 5730 0
50 20250318 181900 152550565 5730 5730 5730 5730 0
51 20250318 181800 152550565 5730 5730 5730 5730 0
52 20250318 181700 152550565 5730 5730 5730 5730 0
53 20250318 181600 152550565 5730 5730 5730 5730 0
54 20250318 181500 152550565 5730 5730 5730 5730 0
55 20250318 181400 152550565 5730 5730 5730 5730 0
56 20250318 181300 152550565 5730 5730 5730 5730 0
57 20250318 181200 152550565 5730 5730 5730 5730 0
58 20250318 181100 152550565 5730 5730 5730 5730 0
59 20250318 181000 152550565 5730 5730 5730 5730 0
60 20250318 180900 152550565 5730 5730 5730 5730 0
61 20250318 180800 152550565 5730 5730 5730 5730 0
62 20250318 180700 152550565 5730 5730 5730 5730 99
63 20250318 180600 152550565 5730 5730 5730 5730 0
64 20250318 180500 152550565 5730 5730 5730 5730 0
65 20250318 180400 152550565 5730 5730 5730 5730 0
66 20250318 180300 152550565 5730 5730 5730 5730 0
67 20250318 180200 152550565 5730 5730 5730 5730 0
68 20250318 180100 152550565 5730 5730 5730 5730 0
69 20250318 180000 152550565 5730 5730 5730 5730 0
70 20250318 175900 152550565 5730 5730 5730 5730 0
71 20250318 175800 152550565 5730 5730 5730 5730 0
72 20250318 175700 152550565 5730 5730 5730 5730 0
73 20250318 175600 152550565 5730 5730 5730 5730 0
74 20250318 175500 152550565 5730 5730 5730 5730 0
75 20250318 175400 152550565 5730 5730 5730 5730 0
76 20250318 175300 152550565 5730 5730 5730 5730 0
77 20250318 175200 152550565 5730 5730 5730 5730 0
78 20250318 175100 152550565 5730 5730 5730 5730 0
79 20250318 175000 152550565 5730 5730 5730 5730 0
80 20250318 174900 152550565 5730 5730 5730 5730 0
81 20250318 174800 152550565 5730 5730 5730 5730 0
82 20250318 174700 152550565 5730 5730 5730 5730 0
83 20250318 174600 152550565 5730 5730 5730 5730 0
84 20250318 174500 152550565 5730 5730 5730 5730 0
85 20250318 174400 152550565 5730 5730 5730 5730 0
86 20250318 174300 152550565 5730 5730 5730 5730 0
87 20250318 174200 152550565 5730 5730 5730 5730 0
88 20250318 174100 152550565 5730 5730 5730 5730 0
89 20250318 174000 152550565 5730 5730 5730 5730 0
90 20250318 173900 152550565 5730 5730 5730 5730 0
91 20250318 173800 152550565 5730 5730 5730 5730 0
92 20250318 173700 152550565 5730 5730 5730 5730 99
93 20250318 173600 152550565 5730 5730 5730 5730 0
94 20250318 173500 152550565 5730 5730 5730 5730 0
95 20250318 173400 152550565 5730 5730 5730 5730 0
96 20250318 173300 152550565 5730 5730 5730 5730 0
97 20250318 173200 152550565 5730 5730 5730 5730 0
98 20250318 173100 152550565 5730 5730 5730 5730 0
99 20250318 173000 152550565 5730 5730 5730 5730 0
100 20250318 172900 152550565 5730 5730 5730 5730 0
101 20250318 172800 152550565 5730 5730 5730 5730 0
102 20250318 172700 152550565 5730 5730 5730 5730 0
103 20250318 172600 152550565 5730 5730 5730 5730 0
104 20250318 172500 152550565 5730 5730 5730 5730 0
105 20250318 172400 152550565 5730 5730 5730 5730 0
106 20250318 172300 152550565 5730 5730 5730 5730 0
107 20250318 172200 152550565 5730 5730 5730 5730 0
108 20250318 172100 152550565 5730 5730 5730 5730 0
109 20250318 172000 152550565 5730 5730 5730 5730 0
110 20250318 171900 152550565 5730 5730 5730 5730 0
111 20250318 171800 152550565 5730 5730 5730 5730 0
112 20250318 171700 152550565 5730 5730 5730 5730 0
113 20250318 171600 152550565 5730 5730 5730 5730 0
114 20250318 171500 152550565 5730 5730 5730 5730 0
115 20250318 171400 152550565 5730 5730 5730 5730 0
116 20250318 171300 152550565 5730 5730 5730 5730 0
117 20250318 171200 152550565 5730 5730 5730 5730 0
118 20250318 171100 152550565 5730 5730 5730 5730 0
119 20250318 171000 152550565 5730 5730 5730 5730 0
120 20250318 170900 152550565 5730 5730 5730 5730 0
121 20250318 170800 152550565 5730 5730 5730 5730 0
122 20250318 170700 152550565 5730 5730 5730 5730 99
123 20250318 170600 152550565 5730 5730 5730 5730 0
124 20250318 170500 152550565 5730 5730 5730 5730 0
125 20250318 170400 152550565 5730 5730 5730 5730 0
126 20250318 170300 152550565 5730 5730 5730 5730 0
127 20250318 170200 152550565 5730 5730 5730 5730 0
128 20250318 170100 152550565 5730 5730 5730 5730 0
129 20250318 170000 152550565 5730 5730 5730 5730 0
130 20250318 165900 152550565 5730 5730 5730 5730 0
131 20250318 165800 152550565 5730 5730 5730 5730 0
132 20250318 165700 152550565 5730 5730 5730 5730 0
133 20250318 165600 152550565 5730 5730 5730 5730 0
134 20250318 165500 152550565 5730 5730 5730 5730 0
135 20250318 165400 152550565 5730 5730 5730 5730 0
136 20250318 165300 152550565 5730 5730 5730 5730 0
137 20250318 165200 152550565 5730 5730 5730 5730 0
138 20250318 165100 152550565 5730 5730 5730 5730 0
139 20250318 165000 152550565 5730 5730 5730 5730 0
140 20250318 164900 152550565 5730 5730 5730 5730 0
141 20250318 164800 152550565 5730 5730 5730 5730 0
142 20250318 164700 152550565 5730 5730 5730 5730 0
143 20250318 164600 152550565 5730 5730 5730 5730 0
144 20250318 164500 152550565 5730 5730 5730 5730 0
145 20250318 164400 152550565 5730 5730 5730 5730 0
146 20250318 164300 152550565 5730 5730 5730 5730 0
147 20250318 164200 152550565 5730 5730 5730 5730 0
148 20250318 164100 152550565 5730 5730 5730 5730 0
149 20250318 164000 152550565 5730 5730 5730 5730 0
150 20250318 163900 152550565 5730 5730 5730 5730 0
151 20250318 163800 152550565 5730 5730 5730 5730 0
152 20250318 163700 152550565 5730 5730 5730 5730 99
153 20250318 163600 152550565 5730 5730 5730 5730 0
154 20250318 163500 152550565 5730 5730 5730 5730 0
155 20250318 163400 152550565 5730 5730 5730 5730 0
156 20250318 163300 152550565 5730 5730 5730 5730 0
157 20250318 163200 152550565 5730 5730 5730 5730 0
158 20250318 163100 152550565 5730 5730 5730 5730 0
159 20250318 163000 152550565 5730 5730 5730 5730 0
160 20250318 162900 152550565 5730 5730 5730 5730 0
161 20250318 162800 152550565 5730 5730 5730 5730 0
162 20250318 162700 152550565 5730 5730 5730 5730 0
163 20250318 162600 152550565 5730 5730 5730 5730 0
164 20250318 162500 152550565 5730 5730 5730 5730 0
165 20250318 162400 152550565 5730 5730 5730 5730 0
166 20250318 162300 152550565 5730 5730 5730 5730 0
167 20250318 162200 152550565 5730 5730 5730 5730 0
168 20250318 162100 152550565 5730 5730 5730 5730 0
169 20250318 162000 152550565 5730 5730 5730 5730 0
170 20250318 161900 152550565 5730 5730 5730 5730 0
171 20250318 161800 152550565 5730 5730 5730 5730 0
172 20250318 161700 152550565 5730 5730 5730 5730 0
173 20250318 161600 152550565 5730 5730 5730 5730 0
174 20250318 161500 152550565 5730 5730 5730 5730 0
175 20250318 161400 152550565 5730 5730 5730 5730 0
176 20250318 161300 152550565 5730 5730 5730 5730 0
177 20250318 161200 152550565 5730 5730 5730 5730 0
178 20250318 161100 152550565 5730 5730 5730 5730 0
179 20250318 161000 152550565 5730 5730 5730 5730 0
180 20250318 160900 152550565 5730 5730 5730 5730 0
181 20250318 160800 152550565 5730 5730 5730 5730 0
182 20250318 160700 152550565 5730 5730 5730 5730 99
183 20250318 160600 152550565 5730 5730 5730 5730 0
184 20250318 160500 152550565 5730 5730 5730 5730 0
185 20250318 160400 152550565 5730 5730 5730 5730 0
186 20250318 160300 152550565 5730 5730 5730 5730 0
187 20250318 160200 152550565 5730 5730 5730 5730 0
188 20250318 160100 152550565 5730 5730 5730 5730 0
189 20250318 160000 152550565 5730 5730 5730 5730 0
190 20250318 155900 152550565 5730 5730 5730 5730 0
191 20250318 155800 152550565 5730 5730 5730 5730 0
192 20250318 155700 152550565 5730 5730 5730 5730 0
193 20250318 155600 152550565 5730 5730 5730 5730 0
194 20250318 155500 152550565 5730 5730 5730 5730 0
195 20250318 155400 152550565 5730 5730 5730 5730 0
196 20250318 155300 152550565 5730 5730 5730 5730 0
197 20250318 155200 152550565 5730 5730 5730 5730 0
198 20250318 155100 152550565 5730 5730 5730 5730 0
199 20250318 155000 152550565 5730 5730 5730 5730 0
200 20250318 154900 152550565 5730 5730 5730 5730 0
201 20250318 154800 152550565 5730 5730 5730 5730 0
202 20250318 154700 152550565 5730 5730 5730 5730 0
203 20250318 154600 152550565 5730 5730 5730 5730 0
204 20250318 154500 152550565 5730 5730 5730 5730 0
205 20250318 154400 152550565 5730 5730 5730 5730 0
206 20250318 154300 152550565 5730 5730 5730 5730 0
207 20250318 154200 152550565 5730 5730 5730 5730 0
208 20250318 154100 152550565 5730 5730 5730 5730 0
209 20250318 154000 152550565 5730 5730 5730 5730 0
210 20250318 153900 152550565 5730 5730 5730 5730 0
211 20250318 153800 152550565 5730 5730 5730 5730 0
212 20250318 153700 152550565 5730 5730 5730 5730 99
213 20250318 153600 152550565 5730 5730 5730 5730 0
214 20250318 153500 152550565 5730 5730 5730 5730 0
215 20250318 153400 152550565 5730 5730 5730 5730 0
216 20250318 153300 152550565 5730 5730 5730 5730 0
217 20250318 153200 152550565 5730 5730 5730 5730 0
218 20250318 153100 152550565 5730 5730 5730 5730 0
219 20250318 153000 152550565 5730 5730 5730 5730 99
220 20250318 152900 151983295 5730 5730 5730 5730 0
221 20250318 152800 151983295 5730 5730 5730 5730 0
222 20250318 152700 151983295 5730 5730 5730 5730 0
223 20250318 152600 151983295 5730 5730 5730 5730 0
224 20250318 152500 151983295 5730 5730 5730 5730 0
225 20250318 152400 151983295 5730 5730 5730 5730 0
226 20250318 152300 151983295 5730 5730 5730 5730 0
227 20250318 152200 151983295 5730 5730 5730 5730 0
228 20250318 152100 151983295 5730 5730 5730 5730 0
229 20250318 152000 151983295 5730 5730 5730 5730 0
230 20250318 151900 151983295 5730 5720 5740 5720 115
231 20250318 151800 151324485 5720 5720 5720 5720 53
232 20250318 151700 151021325 5720 5720 5720 5720 0
233 20250318 151600 151021325 5720 5700 5720 5700 429
234 20250318 151500 148575985 5700 5700 5700 5700 16
235 20250318 151400 148484785 5700 5700 5700 5700 0
236 20250318 151300 148484785 5700 5700 5700 5700 1
237 20250318 151200 148479085 5690 5690 5690 5690 121
238 20250318 151100 147790595 5690 5690 5690 5690 0
239 20250318 151000 147790595 5690 5690 5690 5690 153
240 20250318 150900 146920025 5690 5700 5700 5690 227
241 20250318 150800 145628385 5700 5700 5700 5700 0
242 20250318 150700 145628385 5700 5700 5700 5700 317
243 20250318 150600 143821485 5710 5710 5710 5710 0
244 20250318 150500 143821485 5710 5710 5710 5710 0
245 20250318 150400 143821485 5710 5710 5710 5710 0
246 20250318 150300 143821485 5710 5710 5710 5710 25
247 20250318 150200 143678735 5720 5720 5720 5720 0
248 20250318 150100 143678735 5720 5720 5720 5720 0
249 20250318 150000 143678735 5720 5720 5720 5720 2
250 20250318 145900 143667295 5680 5680 5680 5670 591
251 20250318 145800 140310545 5680 5710 5710 5680 3758
252 20250318 145700 118924465 5720 5710 5720 5710 156
253 20250318 145600 118033685 5710 5710 5710 5710 0
254 20250318 145500 118033685 5710 5710 5710 5710 0
255 20250318 145400 118033685 5710 5710 5710 5710 0
256 20250318 145300 118033685 5710 5710 5710 5710 0
257 20250318 145200 118033685 5710 5710 5710 5710 0
258 20250318 145100 118033685 5710 5710 5710 5710 0
259 20250318 145000 118033685 5710 5710 5710 5710 0
260 20250318 144900 118033685 5710 5710 5710 5710 73
261 20250318 144800 117616855 5710 5710 5710 5710 0
262 20250318 144700 117616855 5710 5710 5710 5710 0
263 20250318 144600 117616855 5710 5710 5710 5710 0
264 20250318 144500 117616855 5710 5710 5710 5710 100
265 20250318 144400 117045855 5710 5710 5710 5710 4
266 20250318 144300 117023015 5710 5690 5710 5690 101
267 20250318 144200 116446945 5700 5700 5700 5700 172
268 20250318 144100 115466545 5720 5720 5720 5720 0
269 20250318 144000 115466545 5720 5720 5720 5720 0
270 20250318 143900 115466545 5720 5710 5720 5710 50
271 20250318 143800 115180605 5710 5710 5710 5710 10
272 20250318 143700 115123505 5720 5720 5720 5720 0
273 20250318 143600 115123505 5720 5720 5720 5720 0
274 20250318 143500 115123505 5720 5720 5720 5720 0
275 20250318 143400 115123505 5720 5720 5720 5720 174
276 20250318 143300 114128225 5720 5720 5720 5720 0
277 20250318 143200 114128225 5720 5720 5720 5720 0
278 20250318 143100 114128225 5720 5720 5720 5720 0
279 20250318 143000 114128225 5720 5720 5720 5720 2
280 20250318 142900 114116785 5700 5700 5700 5700 98
281 20250318 142800 113558185 5720 5720 5720 5720 0
282 20250318 142700 113558185 5720 5720 5720 5720 0
283 20250318 142600 113558185 5720 5720 5720 5720 0
284 20250318 142500 113558185 5720 5720 5720 5720 0
285 20250318 142400 113558185 5720 5720 5720 5720 0
286 20250318 142300 113558185 5720 5720 5720 5720 0
287 20250318 142200 113558185 5720 5720 5720 5720 0
288 20250318 142100 113558185 5720 5720 5720 5720 0
289 20250318 142000 113558185 5720 5720 5720 5720 0
290 20250318 141900 113558185 5720 5720 5720 5720 0
291 20250318 141800 113558185 5720 5720 5720 5720 0
292 20250318 141700 113558185 5720 5720 5720 5720 0
293 20250318 141600 113558185 5720 5720 5720 5720 10
294 20250318 141500 113500985 5720 5720 5720 5720 0
295 20250318 141400 113500985 5720 5720 5720 5720 0
296 20250318 141300 113500985 5720 5720 5720 5720 0
297 20250318 141200 113500985 5720 5700 5720 5700 127
298 20250318 141100 112776995 5700 5700 5700 5700 0
299 20250318 141000 112776995 5700 5700 5700 5700 0
300 20250318 140900 112776995 5700 5700 5700 5700 0
301 20250318 140800 112776995 5700 5700 5700 5700 0
302 20250318 140700 112776995 5700 5700 5700 5700 405
303 20250318 140600 110468495 5700 5700 5700 5700 53
304 20250318 140500 110166395 5700 5700 5700 5700 27
305 20250318 140400 110012495 5700 5700 5700 5700 0
306 20250318 140300 110012495 5700 5700 5700 5700 0
307 20250318 140200 110012495 5700 5700 5700 5700 0
308 20250318 140100 110012495 5700 5700 5700 5700 0
309 20250318 140000 110012495 5700 5700 5700 5700 0
310 20250318 135900 110012495 5700 5700 5700 5700 228
311 20250318 135800 108712895 5710 5710 5710 5710 0
312 20250318 135700 108712895 5710 5710 5710 5710 116
313 20250318 135600 108050535 5720 5720 5720 5720 0
314 20250318 135500 108050535 5720 5720 5720 5720 1
315 20250318 135400 108044815 5720 5720 5720 5720 1
316 20250318 135300 108039095 5720 5720 5720 5720 0
317 20250318 135200 108039095 5720 5720 5720 5720 0
318 20250318 135100 108039095 5720 5720 5720 5720 0
319 20250318 135000 108039095 5720 5720 5720 5720 0
320 20250318 134900 108039095 5720 5720 5720 5720 0
321 20250318 134800 108039095 5720 5720 5720 5720 0
322 20250318 134700 108039095 5720 5720 5720 5720 0
323 20250318 134600 108039095 5720 5720 5720 5720 0
324 20250318 134500 108039095 5720 5720 5720 5720 0
325 20250318 134400 108039095 5720 5720 5720 5720 0
326 20250318 134300 108039095 5720 5720 5720 5720 0
327 20250318 134200 108039095 5720 5710 5720 5710 64
328 20250318 134100 107673035 5720 5720 5720 5720 0
329 20250318 134000 107673035 5720 5720 5720 5720 0
330 20250318 133900 107673035 5720 5720 5720 5720 0
331 20250318 133800 107673035 5720 5720 5720 5720 0
332 20250318 133700 107673035 5720 5720 5720 5720 0
333 20250318 133600 107673035 5720 5720 5720 5720 0
334 20250318 133500 107673035 5720 5720 5720 5720 0
335 20250318 133400 107673035 5720 5720 5720 5720 0
336 20250318 133300 107673035 5720 5720 5720 5720 0
337 20250318 133200 107673035 5720 5720 5720 5720 0
338 20250318 133100 107673035 5720 5720 5720 5720 0
339 20250318 133000 107673035 5720 5720 5720 5720 2
340 20250318 132900 107661595 5700 5700 5700 5700 254
341 20250318 132800 106213795 5720 5720 5720 5720 0
342 20250318 132700 106213795 5720 5720 5720 5720 0
343 20250318 132600 106213795 5720 5720 5720 5720 0
344 20250318 132500 106213795 5720 5720 5720 5720 0
345 20250318 132400 106213795 5720 5720 5720 5720 0
346 20250318 132300 106213795 5720 5720 5720 5720 0
347 20250318 132200 106213795 5720 5720 5720 5720 0
348 20250318 132100 106213795 5720 5720 5720 5720 0
349 20250318 132000 106213795 5720 5720 5720 5720 0
350 20250318 131900 106213795 5720 5720 5720 5720 0
351 20250318 131800 106213795 5720 5720 5720 5720 0
352 20250318 131700 106213795 5720 5720 5720 5720 0
353 20250318 131600 106213795 5720 5690 5720 5690 3
354 20250318 131500 106196665 5720 5720 5720 5720 0
355 20250318 131400 106196665 5720 5720 5720 5720 0
356 20250318 131300 106196665 5720 5720 5720 5720 0
357 20250318 131200 106196665 5720 5690 5720 5690 366
358 20250318 131100 104113045 5720 5720 5720 5720 0
359 20250318 131000 104113045 5720 5720 5720 5720 0
360 20250318 130900 104113045 5720 5720 5720 5720 0
361 20250318 130800 104113045 5720 5720 5720 5720 0
362 20250318 130700 104113045 5720 5720 5720 5720 0
363 20250318 130600 104113045 5720 5720 5720 5720 0
364 20250318 130500 104113045 5720 5720 5720 5720 0
365 20250318 130400 104113045 5720 5720 5720 5720 0
366 20250318 130300 104113045 5720 5720 5720 5720 0
367 20250318 130200 104113045 5720 5720 5720 5720 0
368 20250318 130100 104113045 5720 5720 5720 5720 2
369 20250318 130000 104101605 5690 5690 5690 5690 0
370 20250318 125900 104101605 5690 5690 5690 5690 143
371 20250318 125800 103287935 5690 5690 5690 5690 0
372 20250318 125700 103287935 5690 5690 5690 5690 0
373 20250318 125600 103287935 5690 5690 5690 5690 0
374 20250318 125500 103287935 5690 5690 5690 5690 0
375 20250318 125400 103287935 5690 5690 5690 5690 345
376 20250318 125300 101324885 5720 5720 5720 5720 2
377 20250318 125200 101313445 5690 5690 5690 5690 0
378 20250318 125100 101313445 5690 5690 5690 5690 204
379 20250318 125000 100152685 5690 5690 5690 5690 5
380 20250318 124900 100124235 5720 5720 5720 5720 0
381 20250318 124800 100124235 5720 5720 5720 5720 0
382 20250318 124700 100124235 5720 5720 5720 5720 0
383 20250318 124600 100124235 5720 5720 5720 5720 0
384 20250318 124500 100124235 5720 5720 5720 5720 0
385 20250318 124400 100124235 5720 5720 5720 5720 0
386 20250318 124300 100124235 5720 5720 5720 5720 0
387 20250318 124200 100124235 5720 5720 5720 5720 0
388 20250318 124100 100124235 5720 5720 5720 5720 10
389 20250318 124000 100067035 5690 5690 5690 5690 0
390 20250318 123900 100067035 5690 5690 5690 5690 0
391 20250318 123800 100067035 5690 5690 5690 5690 614
392 20250318 123700 96573375 5720 5720 5720 5720 0
393 20250318 123600 96573375 5720 5720 5720 5720 0
394 20250318 123500 96573375 5720 5720 5720 5720 0
395 20250318 123400 96573375 5720 5720 5720 5720 0
396 20250318 123300 96573375 5720 5720 5720 5720 0
397 20250318 123200 96573375 5720 5720 5720 5720 0
398 20250318 123100 96573375 5720 5720 5720 5720 0
399 20250318 123000 96573375 5720 5720 5720 5720 2
400 20250318 122900 96561935 5680 5690 5690 5680 935
401 20250318 122800 91249535 5720 5720 5720 5720 0
402 20250318 122700 91249535 5720 5720 5720 5720 0
403 20250318 122600 91249535 5720 5720 5720 5720 0
404 20250318 122500 91249535 5720 5720 5720 5720 0
405 20250318 122400 91249535 5720 5720 5720 5720 0
406 20250318 122300 91249535 5720 5720 5720 5720 0
407 20250318 122200 91249535 5720 5720 5720 5720 0
408 20250318 122100 91249535 5720 5720 5720 5720 0
409 20250318 122000 91249535 5720 5720 5720 5720 2
410 20250318 121900 91238095 5710 5710 5710 5710 100
411 20250318 121800 90667095 5710 5710 5710 5710 0
412 20250318 121700 90667095 5710 5710 5710 5710 0
413 20250318 121600 90667095 5710 5710 5710 5710 0
414 20250318 121500 90667095 5710 5710 5710 5710 0
415 20250318 121400 90667095 5710 5710 5710 5710 0
416 20250318 121300 90667095 5710 5710 5710 5710 3
417 20250318 121200 90649965 5720 5720 5720 5720 0
418 20250318 121100 90649965 5720 5720 5720 5720 0
419 20250318 121000 90649965 5720 5720 5720 5720 0
420 20250318 120900 90649965 5720 5720 5720 5720 2
421 20250318 120800 90638525 5690 5710 5710 5690 986
422 20250318 120700 85024085 5730 5710 5730 5710 385
423 20250318 120600 82825515 5730 5730 5730 5730 0
424 20250318 120500 82825515 5730 5730 5730 5730 0
425 20250318 120400 82825515 5730 5730 5730 5730 0
426 20250318 120300 82825515 5730 5730 5730 5730 0
427 20250318 120200 82825515 5730 5730 5730 5730 0
428 20250318 120100 82825515 5730 5730 5730 5730 0
429 20250318 120000 82825515 5730 5730 5730 5730 0
430 20250318 115900 82825515 5730 5730 5730 5730 0
431 20250318 115800 82825515 5730 5730 5730 5730 200
432 20250318 115700 81679515 5730 5730 5730 5730 0
433 20250318 115600 81679515 5730 5730 5730 5730 0
434 20250318 115500 81679515 5730 5710 5730 5710 3
435 20250318 115400 81662345 5710 5710 5710 5710 254
436 20250318 115300 80212005 5740 5740 5740 5740 0
437 20250318 115200 80212005 5740 5740 5740 5740 0
438 20250318 115100 80212005 5740 5740 5740 5740 0
439 20250318 115000 80212005 5740 5740 5740 5740 2
440 20250318 114900 80200525 5720 5720 5720 5720 155
441 20250318 114800 79313925 5740 5740 5740 5740 0
442 20250318 114700 79313925 5740 5740 5740 5740 0
443 20250318 114600 79313925 5740 5740 5740 5740 0
444 20250318 114500 79313925 5740 5740 5740 5740 2
445 20250318 114400 79302445 5720 5720 5720 5720 66
446 20250318 114300 78924925 5740 5740 5740 5740 0
447 20250318 114200 78924925 5740 5740 5740 5740 0
448 20250318 114100 78924925 5740 5740 5740 5740 0
449 20250318 114000 78924925 5740 5740 5740 5740 0
450 20250318 113900 78924925 5740 5720 5740 5720 12
451 20250318 113800 78856245 5740 5740 5740 5740 1247
452 20250318 113700 71698465 5740 5740 5740 5740 0
453 20250318 113600 71698465 5740 5740 5740 5740 0
454 20250318 113500 71698465 5740 5740 5740 5740 0
455 20250318 113400 71698465 5740 5735 5740 5720 78
456 20250318 113300 71252080 5735 5735 5735 5735 0
457 20250318 113200 71252080 5735 5735 5735 5735 0
458 20250318 113100 71252080 5735 5735 5735 5735 0
459 20250318 113000 71252080 5735 5735 5735 5735 0
460 20250318 112900 71252080 5735 5735 5735 5735 1
461 20250318 112800 71246345 5740 5740 5740 5740 0
462 20250318 112700 71246345 5740 5730 5740 5730 20
463 20250318 112600 71131555 5740 5740 5740 5740 0
464 20250318 112500 71131555 5740 5740 5740 5740 0
465 20250318 112400 71131555 5740 5740 5740 5740 2
466 20250318 112300 71120075 5720 5730 5730 5720 237
467 20250318 112200 69764045 5740 5740 5740 5740 0
468 20250318 112100 69764045 5740 5740 5740 5740 0
469 20250318 112000 69764045 5740 5740 5740 5740 0
470 20250318 111900 69764045 5740 5740 5740 5740 20
471 20250318 111800 69649245 5730 5740 5740 5730 109
472 20250318 111700 69023635 5740 5740 5740 5740 96
473 20250318 111600 68472595 5740 5740 5740 5720 1971
474 20250318 111500 57160565 5740 5740 5740 5740 2
475 20250318 111400 57149085 5720 5720 5720 5720 29
476 20250318 111300 56983205 5740 5740 5740 5740 449
477 20250318 111200 54405945 5740 5740 5740 5740 54
478 20250318 111100 54095985 5740 5740 5740 5740 2
479 20250318 111000 54084505 5730 5730 5730 5730 138
480 20250318 110900 53293765 5740 5740 5740 5740 0
481 20250318 110800 53293765 5740 5740 5740 5740 0
482 20250318 110700 53293765 5740 5740 5740 5740 0
483 20250318 110600 53293765 5740 5740 5740 5740 0
484 20250318 110500 53293765 5740 5740 5740 5740 0
485 20250318 110400 53293765 5740 5750 5750 5740 466
486 20250318 110300 50618825 5760 5760 5760 5760 0
487 20250318 110200 50618825 5760 5760 5760 5760 10
488 20250318 110100 50561225 5770 5770 5770 5770 0
489 20250318 110000 50561225 5770 5770 5770 5770 0
490 20250318 105900 50561225 5770 5770 5770 5770 0
491 20250318 105800 50561225 5770 5770 5770 5770 0
492 20250318 105700 50561225 5770 5770 5770 5770 12
493 20250318 105600 50491985 5770 5770 5770 5770 0
494 20250318 105500 50491985 5770 5770 5770 5770 39
495 20250318 105400 50266955 5770 5770 5770 5770 0
496 20250318 105300 50266955 5770 5770 5770 5770 112
497 20250318 105200 49620715 5770 5770 5770 5770 50
498 20250318 105100 49332215 5770 5770 5770 5770 0
499 20250318 105000 49332215 5770 5770 5770 5770 0
500 20250318 104900 49332215 5770 5770 5770 5770 0
501 20250318 104800 49332215 5770 5770 5770 5770 11
502 20250318 104700 49268745 5770 5770 5770 5770 0
503 20250318 104600 49268745 5770 5770 5770 5770 0
504 20250318 104500 49268745 5770 5770 5770 5770 59
505 20250318 104400 48928315 5770 5770 5770 5770 0
506 20250318 104300 48928315 5770 5770 5770 5770 0
507 20250318 104200 48928315 5770 5770 5770 5770 0
508 20250318 104100 48928315 5770 5770 5770 5770 5
509 20250318 104000 48899465 5770 5780 5780 5770 526
510 20250318 103900 45861445 5770 5770 5770 5770 5
511 20250318 103800 45832595 5780 5780 5780 5780 0
512 20250318 103700 45832595 5780 5780 5780 5780 0
513 20250318 103600 45832595 5780 5780 5780 5780 0
514 20250318 103500 45832595 5780 5780 5780 5780 0
515 20250318 103400 45832595 5780 5780 5780 5780 0
516 20250318 103300 45832595 5780 5780 5780 5780 0
517 20250318 103200 45832595 5780 5780 5780 5780 0
518 20250318 103100 45832595 5780 5780 5780 5780 0
519 20250318 103000 45832595 5780 5780 5780 5780 176
520 20250318 102900 44815315 5780 5780 5780 5780 0
521 20250318 102800 44815315 5780 5780 5780 5780 0
522 20250318 102700 44815315 5780 5780 5780 5780 0
523 20250318 102600 44815315 5780 5780 5780 5780 0
524 20250318 102500 44815315 5780 5780 5780 5780 0
525 20250318 102400 44815315 5780 5770 5780 5770 180
526 20250318 102300 43776705 5770 5770 5770 5770 0
527 20250318 102200 43776705 5770 5770 5770 5770 16
528 20250318 102100 43684385 5780 5770 5780 5770 45
529 20250318 102000 43424335 5770 5770 5770 5770 0
530 20250318 101900 43424335 5770 5770 5770 5770 0
531 20250318 101800 43424335 5770 5770 5770 5770 0
532 20250318 101700 43424335 5770 5770 5770 5770 0
533 20250318 101600 43424335 5770 5770 5770 5770 15
534 20250318 101500 43337785 5780 5780 5780 5780 0
535 20250318 101400 43337785 5780 5780 5780 5780 0
536 20250318 101300 43337785 5780 5780 5780 5780 1
537 20250318 101200 43332005 5770 5770 5770 5770 85
538 20250318 101100 42841555 5770 5770 5770 5770 2
539 20250318 101000 42830015 5770 5770 5770 5770 0
540 20250318 100900 42830015 5770 5770 5770 5770 0
541 20250318 100800 42830015 5770 5770 5770 5770 1
542 20250318 100700 42824245 5770 5770 5770 5770 0
543 20250318 100600 42824245 5770 5770 5770 5770 1
544 20250318 100500 42818475 5770 5770 5770 5770 110
545 20250318 100400 42183775 5790 5790 5790 5790 0
546 20250318 100300 42183775 5790 5790 5790 5790 0
547 20250318 100200 42183775 5790 5790 5790 5790 0
548 20250318 100100 42183775 5790 5790 5790 5790 0
549 20250318 100000 42183775 5790 5790 5790 5790 0
550 20250318 095900 42183775 5790 5790 5790 5790 1
551 20250318 095800 42177985 5740 5750 5750 5740 125
552 20250318 095700 41459405 5750 5750 5750 5750 45
553 20250318 095600 41200655 5790 5780 5790 5780 102
554 20250318 095500 40611075 5790 5790 5790 5790 0
555 20250318 095400 40611075 5790 5790 5790 5790 0
556 20250318 095300 40611075 5790 5790 5790 5790 0
557 20250318 095200 40611075 5790 5770 5790 5750 523
558 20250318 095100 37595185 5790 5790 5790 5790 0
559 20250318 095000 37595185 5790 5780 5790 5780 22
560 20250318 094900 37468005 5770 5770 5770 5770 182
561 20250318 094800 36417865 5770 5770 5770 5770 0
562 20250318 094700 36417865 5770 5770 5770 5770 0
563 20250318 094600 36417865 5770 5760 5770 5760 14
564 20250318 094500 36337205 5770 5770 5770 5770 1
565 20250318 094400 36331435 5770 5770 5770 5760 8
566 20250318 094300 36285325 5770 5770 5770 5770 1
567 20250318 094200 36279555 5760 5770 5770 5760 37
568 20250318 094100 36066315 5770 5770 5770 5770 1
569 20250318 094000 36060545 5770 5770 5770 5770 0
570 20250318 093900 36060545 5770 5760 5770 5760 644
571 20250318 093800 32346415 5755 5755 5760 5755 3
572 20250318 093700 32329145 5760 5760 5760 5760 10
573 20250318 093600 32271545 5760 5760 5760 5760 0
574 20250318 093500 32271545 5760 5760 5760 5760 0
575 20250318 093400 32271545 5760 5760 5760 5760 0
576 20250318 093300 32271545 5760 5760 5760 5760 9
577 20250318 093200 32219705 5770 5770 5770 5770 0
578 20250318 093100 32219705 5770 5770 5770 5770 0
579 20250318 093000 32219705 5770 5770 5770 5770 0
580 20250318 092900 32219705 5770 5770 5770 5770 0
581 20250318 092800 32219705 5770 5770 5770 5770 0
582 20250318 092700 32219705 5770 5760 5770 5730 553
583 20250318 092600 29041085 5760 5760 5760 5760 1
584 20250318 092500 29035325 5750 5740 5750 5740 148
585 20250318 092400 28184475 5750 5750 5750 5750 0
586 20250318 092300 28184475 5750 5750 5750 5750 0
587 20250318 092200 28184475 5750 5740 5750 5740 245
588 20250318 092100 26776755 5730 5730 5730 5730 25
589 20250318 092000 26633505 5740 5740 5740 5740 0
590 20250318 091900 26633505 5740 5730 5740 5730 108
591 20250318 091800 26014620 5730 5730 5730 5730 100
592 20250318 091700 25441620 5730 5720 5730 5680 1155
593 20250318 091600 18845170 5720 5710 5720 5710 119
594 20250318 091500 18164820 5720 5720 5720 5720 0
595 20250318 091400 18164820 5720 5720 5720 5720 0
596 20250318 091300 18164820 5720 5720 5720 5720 1
597 20250318 091200 18159100 5720 5710 5720 5710 160
598 20250318 091100 17245490 5710 5710 5710 5710 1
599 20250318 091000 17239780 5670 5670 5670 5670 3
600 20250318 090900 17222770 5660 5680 5680 5660 70
601 20250318 090800 16826500 5700 5690 5700 5690 451
602 20250318 090700 14259140 5690 5690 5690 5690 28
603 20250318 090600 14099820 5690 5690 5690 5690 0
604 20250318 090500 14099820 5690 5690 5690 5690 555
605 20250318 090400 10941870 5690 5690 5690 5690 0
606 20250318 090300 10941870 5690 5690 5690 5690 1150
607 20250318 090200 4398370 5690 5690 5690 5690 25
608 20250318 090100 4256120 5690 5690 5690 5690 0
609 20250318 090000 4256120 5690 5690 5690 5690 748

1
019990/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,9756088,0,56390188640,0.00
20250313,0,9756088,0,56487749520,0.00
20250312,0,9756088,0,56780432160,0.00
20250311,0,9756088,0,57073114800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 9756088 0 56390188640 0.00
3 20250313 0 9756088 0 56487749520 0.00
4 20250312 0 9756088 0 56780432160 0.00
5 20250311 0 9756088 0 57073114800 0.00