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

629
040420/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,192700,141185260,5610,5610,5610,5610,112
20250318,192600,141185260,5610,5610,5610,5610,0
20250318,192500,141185260,5610,5610,5610,5610,0
20250318,192400,141185260,5610,5610,5610,5610,0
20250318,192300,141185260,5610,5610,5610,5610,0
20250318,192200,141185260,5610,5610,5610,5610,0
20250318,192100,141185260,5610,5610,5610,5610,0
20250318,192000,141185260,5610,5610,5610,5610,0
20250318,191900,141185260,5610,5610,5610,5610,0
20250318,191800,141185260,5610,5610,5610,5610,0
20250318,191700,141185260,5610,5610,5610,5610,0
20250318,191600,141185260,5610,5610,5610,5610,0
20250318,191500,141185260,5610,5610,5610,5610,0
20250318,191400,141185260,5610,5610,5610,5610,0
20250318,191300,141185260,5610,5610,5610,5610,0
20250318,191200,141185260,5610,5610,5610,5610,0
20250318,191100,141185260,5610,5610,5610,5610,0
20250318,191000,141185260,5610,5610,5610,5610,0
20250318,190900,141185260,5610,5610,5610,5610,0
20250318,190800,141185260,5610,5610,5610,5610,0
20250318,190700,141185260,5610,5610,5610,5610,0
20250318,190600,141185260,5610,5610,5610,5610,0
20250318,190500,141185260,5610,5610,5610,5610,0
20250318,190400,141185260,5610,5610,5610,5610,0
20250318,190300,141185260,5610,5610,5610,5610,0
20250318,190200,141185260,5610,5610,5610,5610,0
20250318,190100,141185260,5610,5610,5610,5610,0
20250318,190000,141185260,5610,5610,5610,5610,0
20250318,185900,141185260,5610,5610,5610,5610,0
20250318,185800,141185260,5610,5610,5610,5610,0
20250318,185700,141185260,5610,5610,5610,5610,112
20250318,185600,141185260,5610,5610,5610,5610,0
20250318,185500,141185260,5610,5610,5610,5610,0
20250318,185400,141185260,5610,5610,5610,5610,0
20250318,185300,141185260,5610,5610,5610,5610,0
20250318,185200,141185260,5610,5610,5610,5610,0
20250318,185100,141185260,5610,5610,5610,5610,0
20250318,185000,141185260,5610,5610,5610,5610,0
20250318,184900,141185260,5610,5610,5610,5610,0
20250318,184800,141185260,5610,5610,5610,5610,0
20250318,184700,141185260,5610,5610,5610,5610,0
20250318,184600,141185260,5610,5610,5610,5610,0
20250318,184500,141185260,5610,5610,5610,5610,0
20250318,184400,141185260,5610,5610,5610,5610,0
20250318,184300,141185260,5610,5610,5610,5610,0
20250318,184200,141185260,5610,5610,5610,5610,0
20250318,184100,141185260,5610,5610,5610,5610,0
20250318,184000,141185260,5610,5610,5610,5610,0
20250318,183900,141185260,5610,5610,5610,5610,0
20250318,183800,141185260,5610,5610,5610,5610,0
20250318,183700,141185260,5610,5610,5610,5610,0
20250318,183600,141185260,5610,5610,5610,5610,0
20250318,183500,141185260,5610,5610,5610,5610,0
20250318,183400,141185260,5610,5610,5610,5610,0
20250318,183300,141185260,5610,5610,5610,5610,0
20250318,183200,141185260,5610,5610,5610,5610,0
20250318,183100,141185260,5610,5610,5610,5610,0
20250318,183000,141185260,5610,5610,5610,5610,0
20250318,182900,141185260,5610,5610,5610,5610,0
20250318,182800,141185260,5610,5610,5610,5610,0
20250318,182700,141185260,5610,5610,5610,5610,112
20250318,182600,141185260,5610,5610,5610,5610,0
20250318,182500,141185260,5610,5610,5610,5610,0
20250318,182400,141185260,5610,5610,5610,5610,0
20250318,182300,141185260,5610,5610,5610,5610,0
20250318,182200,141185260,5610,5610,5610,5610,0
20250318,182100,141185260,5610,5610,5610,5610,0
20250318,182000,141185260,5610,5610,5610,5610,0
20250318,181900,141185260,5610,5610,5610,5610,0
20250318,181800,141185260,5610,5610,5610,5610,0
20250318,181700,141185260,5610,5610,5610,5610,0
20250318,181600,141185260,5610,5610,5610,5610,0
20250318,181500,141185260,5610,5610,5610,5610,0
20250318,181400,141185260,5610,5610,5610,5610,0
20250318,181300,141185260,5610,5610,5610,5610,0
20250318,181200,141185260,5610,5610,5610,5610,0
20250318,181100,141185260,5610,5610,5610,5610,0
20250318,181000,141185260,5610,5610,5610,5610,0
20250318,180900,141185260,5610,5610,5610,5610,0
20250318,180800,141185260,5610,5610,5610,5610,0
20250318,180700,141185260,5610,5610,5610,5610,0
20250318,180600,141185260,5610,5610,5610,5610,0
20250318,180500,141185260,5610,5610,5610,5610,0
20250318,180400,141185260,5610,5610,5610,5610,0
20250318,180300,141185260,5610,5610,5610,5610,0
20250318,180200,141185260,5610,5610,5610,5610,0
20250318,180100,141185260,5610,5610,5610,5610,0
20250318,180000,141185260,5610,5610,5610,5610,0
20250318,175900,141185260,5610,5610,5610,5610,0
20250318,175800,141185260,5610,5610,5610,5610,0
20250318,175700,141185260,5610,5610,5610,5610,112
20250318,175600,141185260,5610,5610,5610,5610,0
20250318,175500,141185260,5610,5610,5610,5610,0
20250318,175400,141185260,5610,5610,5610,5610,0
20250318,175300,141185260,5610,5610,5610,5610,0
20250318,175200,141185260,5610,5610,5610,5610,0
20250318,175100,141185260,5610,5610,5610,5610,0
20250318,175000,141185260,5610,5610,5610,5610,0
20250318,174900,141185260,5610,5610,5610,5610,0
20250318,174800,141185260,5610,5610,5610,5610,0
20250318,174700,141185260,5610,5610,5610,5610,0
20250318,174600,141185260,5610,5610,5610,5610,0
20250318,174500,141185260,5610,5610,5610,5610,0
20250318,174400,141185260,5610,5610,5610,5610,0
20250318,174300,141185260,5610,5610,5610,5610,0
20250318,174200,141185260,5610,5610,5610,5610,0
20250318,174100,141185260,5610,5610,5610,5610,0
20250318,174000,141185260,5610,5610,5610,5610,0
20250318,173900,141185260,5610,5610,5610,5610,0
20250318,173800,141185260,5610,5610,5610,5610,0
20250318,173700,141185260,5610,5610,5610,5610,0
20250318,173600,141185260,5610,5610,5610,5610,0
20250318,173500,141185260,5610,5610,5610,5610,0
20250318,173400,141185260,5610,5610,5610,5610,0
20250318,173300,141185260,5610,5610,5610,5610,0
20250318,173200,141185260,5610,5610,5610,5610,0
20250318,173100,141185260,5610,5610,5610,5610,0
20250318,173000,141185260,5610,5610,5610,5610,0
20250318,172900,141185260,5610,5610,5610,5610,0
20250318,172800,141185260,5610,5610,5610,5610,0
20250318,172700,141185260,5610,5610,5610,5610,112
20250318,172600,141185260,5610,5610,5610,5610,0
20250318,172500,141185260,5610,5610,5610,5610,0
20250318,172400,141185260,5610,5610,5610,5610,0
20250318,172300,141185260,5610,5610,5610,5610,0
20250318,172200,141185260,5610,5610,5610,5610,0
20250318,172100,141185260,5610,5610,5610,5610,0
20250318,172000,141185260,5610,5610,5610,5610,0
20250318,171900,141185260,5610,5610,5610,5610,0
20250318,171800,141185260,5610,5610,5610,5610,0
20250318,171700,141185260,5610,5610,5610,5610,0
20250318,171600,141185260,5610,5610,5610,5610,0
20250318,171500,141185260,5610,5610,5610,5610,0
20250318,171400,141185260,5610,5610,5610,5610,0
20250318,171300,141185260,5610,5610,5610,5610,0
20250318,171200,141185260,5610,5610,5610,5610,0
20250318,171100,141185260,5610,5610,5610,5610,0
20250318,171000,141185260,5610,5610,5610,5610,0
20250318,170900,141185260,5610,5610,5610,5610,0
20250318,170800,141185260,5610,5610,5610,5610,0
20250318,170700,141185260,5610,5610,5610,5610,0
20250318,170600,141185260,5610,5610,5610,5610,0
20250318,170500,141185260,5610,5610,5610,5610,0
20250318,170400,141185260,5610,5610,5610,5610,0
20250318,170300,141185260,5610,5610,5610,5610,0
20250318,170200,141185260,5610,5610,5610,5610,0
20250318,170100,141185260,5610,5610,5610,5610,0
20250318,170000,141185260,5610,5610,5610,5610,0
20250318,165900,141185260,5610,5610,5610,5610,0
20250318,165800,141185260,5610,5610,5610,5610,0
20250318,165700,141185260,5610,5610,5610,5610,112
20250318,165600,141185260,5610,5610,5610,5610,0
20250318,165500,141185260,5610,5610,5610,5610,0
20250318,165400,141185260,5610,5610,5610,5610,0
20250318,165300,141185260,5610,5610,5610,5610,0
20250318,165200,141185260,5610,5610,5610,5610,0
20250318,165100,141185260,5610,5610,5610,5610,0
20250318,165000,141185260,5610,5610,5610,5610,0
20250318,164900,141185260,5610,5610,5610,5610,0
20250318,164800,141185260,5610,5610,5610,5610,0
20250318,164700,141185260,5610,5610,5610,5610,0
20250318,164600,141185260,5610,5610,5610,5610,0
20250318,164500,141185260,5610,5610,5610,5610,0
20250318,164400,141185260,5610,5610,5610,5610,0
20250318,164300,141185260,5610,5610,5610,5610,0
20250318,164200,141185260,5610,5610,5610,5610,0
20250318,164100,141185260,5610,5610,5610,5610,0
20250318,164000,141185260,5610,5610,5610,5610,0
20250318,163900,141185260,5610,5610,5610,5610,0
20250318,163800,141185260,5610,5610,5610,5610,0
20250318,163700,141185260,5610,5610,5610,5610,0
20250318,163600,141185260,5610,5610,5610,5610,0
20250318,163500,141185260,5610,5610,5610,5610,0
20250318,163400,141185260,5610,5610,5610,5610,0
20250318,163300,141185260,5610,5610,5610,5610,0
20250318,163200,141185260,5610,5610,5610,5610,0
20250318,163100,141185260,5610,5610,5610,5610,0
20250318,163000,141185260,5610,5610,5610,5610,0
20250318,162900,141185260,5610,5610,5610,5610,0
20250318,162800,141185260,5610,5610,5610,5610,0
20250318,162700,141185260,5610,5610,5610,5610,112
20250318,162600,141185260,5610,5610,5610,5610,0
20250318,162500,141185260,5610,5610,5610,5610,0
20250318,162400,141185260,5610,5610,5610,5610,0
20250318,162300,141185260,5610,5610,5610,5610,0
20250318,162200,141185260,5610,5610,5610,5610,0
20250318,162100,141185260,5610,5610,5610,5610,0
20250318,162000,141185260,5610,5610,5610,5610,0
20250318,161900,141185260,5610,5610,5610,5610,0
20250318,161800,141185260,5610,5610,5610,5610,0
20250318,161700,141185260,5610,5610,5610,5610,0
20250318,161600,141185260,5610,5610,5610,5610,0
20250318,161500,141185260,5610,5610,5610,5610,0
20250318,161400,141185260,5610,5610,5610,5610,0
20250318,161300,141185260,5610,5610,5610,5610,0
20250318,161200,141185260,5610,5610,5610,5610,0
20250318,161100,141185260,5610,5610,5610,5610,0
20250318,161000,141185260,5610,5610,5610,5610,0
20250318,160900,141185260,5610,5610,5610,5610,0
20250318,160800,141185260,5610,5610,5610,5610,0
20250318,160700,141185260,5610,5610,5610,5610,0
20250318,160600,141185260,5610,5610,5610,5610,0
20250318,160500,141185260,5610,5610,5610,5610,0
20250318,160400,141185260,5610,5610,5610,5610,0
20250318,160300,141185260,5610,5610,5610,5610,0
20250318,160200,141185260,5610,5610,5610,5610,0
20250318,160100,141185260,5610,5610,5610,5610,0
20250318,160000,141185260,5610,5610,5610,5610,0
20250318,155900,141185260,5610,5610,5610,5610,0
20250318,155800,141185260,5610,5610,5610,5610,0
20250318,155700,141185260,5610,5610,5610,5610,112
20250318,155600,141185260,5610,5610,5610,5610,0
20250318,155500,141185260,5610,5610,5610,5610,0
20250318,155400,141185260,5610,5610,5610,5610,0
20250318,155300,141185260,5610,5610,5610,5610,0
20250318,155200,141185260,5610,5610,5610,5610,0
20250318,155100,141185260,5610,5610,5610,5610,0
20250318,155000,141185260,5610,5610,5610,5610,0
20250318,154900,141185260,5610,5610,5610,5610,0
20250318,154800,141185260,5610,5610,5610,5610,0
20250318,154700,141185260,5610,5610,5610,5610,0
20250318,154600,141185260,5610,5610,5610,5610,0
20250318,154500,141185260,5610,5610,5610,5610,0
20250318,154400,141185260,5610,5610,5610,5610,0
20250318,154300,141185260,5610,5610,5610,5610,0
20250318,154200,141185260,5610,5610,5610,5610,0
20250318,154100,141185260,5610,5610,5610,5610,0
20250318,154000,141185260,5610,5610,5610,5610,0
20250318,153900,141185260,5610,5610,5610,5610,0
20250318,153800,141185260,5610,5610,5610,5610,0
20250318,153700,141185260,5610,5610,5610,5610,0
20250318,153600,141185260,5610,5610,5610,5610,0
20250318,153500,141185260,5610,5610,5610,5610,0
20250318,153400,141185260,5610,5610,5610,5610,0
20250318,153300,141185260,5610,5610,5610,5610,0
20250318,153200,141185260,5610,5610,5610,5610,0
20250318,153100,141185260,5610,5610,5610,5610,0
20250318,153000,141185260,5610,5610,5610,5610,112
20250318,152900,140556940,5610,5610,5610,5610,0
20250318,152800,140556940,5610,5610,5610,5610,0
20250318,152700,140556940,5610,5610,5610,5610,0
20250318,152600,140556940,5610,5610,5610,5610,0
20250318,152500,140556940,5610,5610,5610,5610,0
20250318,152400,140556940,5610,5610,5610,5610,0
20250318,152300,140556940,5610,5610,5610,5610,0
20250318,152200,140556940,5610,5610,5610,5610,0
20250318,152100,140556940,5610,5610,5610,5610,0
20250318,152000,140556940,5610,5610,5610,5610,0
20250318,151900,140556940,5610,5610,5610,5610,629
20250318,151800,137028250,5610,5610,5610,5610,6
20250318,151700,136994590,5610,5610,5610,5610,33
20250318,151600,136809460,5610,5610,5610,5610,50
20250318,151500,136528960,5610,5610,5610,5610,40
20250318,151400,136304560,5610,5610,5610,5610,62
20250318,151300,135956740,5610,5610,5610,5610,124
20250318,151200,135261100,5610,5610,5610,5610,1118
20250318,151100,128989120,5620,5620,5620,5620,0
20250318,151000,128989120,5620,5620,5620,5620,0
20250318,150900,128989120,5620,5620,5620,5620,0
20250318,150800,128989120,5620,5610,5620,5610,2
20250318,150700,128977890,5610,5610,5610,5610,6
20250318,150600,128944230,5610,5610,5610,5610,36
20250318,150500,128742270,5610,5610,5610,5610,30
20250318,150400,128573970,5610,5610,5620,5610,98
20250318,150300,128024040,5610,5610,5610,5610,0
20250318,150200,128024040,5610,5610,5610,5610,2
20250318,150100,128012820,5610,5610,5610,5610,49
20250318,150000,127737930,5610,5610,5610,5610,212
20250318,145900,126548610,5610,5610,5610,5610,0
20250318,145800,126548610,5610,5610,5610,5610,0
20250318,145700,126548610,5610,5610,5620,5610,35
20250318,145600,126351970,5610,5610,5610,5610,0
20250318,145500,126351970,5610,5610,5610,5610,0
20250318,145400,126351970,5610,5610,5610,5610,0
20250318,145300,126351970,5610,5610,5610,5610,0
20250318,145200,126351970,5610,5610,5610,5610,1
20250318,145100,126346360,5610,5610,5610,5610,0
20250318,145000,126346360,5610,5610,5610,5610,2
20250318,144900,126335140,5600,5600,5600,5600,0
20250318,144800,126335140,5600,5600,5600,5600,0
20250318,144700,126335140,5600,5600,5600,5600,1
20250318,144600,126329540,5600,5600,5600,5600,4
20250318,144500,126307140,5600,5600,5600,5600,20
20250318,144400,126195140,5600,5600,5600,5600,20
20250318,144300,126083140,5600,5600,5600,5600,0
20250318,144200,126083140,5600,5610,5610,5600,21
20250318,144100,125965520,5600,5600,5600,5600,20
20250318,144000,125853520,5600,5600,5600,5600,20
20250318,143900,125741520,5600,5610,5610,5600,33
20250318,143800,125556590,5610,5610,5610,5600,30
20250318,143700,125388480,5610,5610,5610,5610,3
20250318,143600,125371650,5600,5600,5600,5600,20
20250318,143500,125259650,5600,5600,5600,5600,20
20250318,143400,125147650,5600,5600,5600,5600,19
20250318,143300,125041250,5610,5600,5610,5600,37
20250318,143200,124833880,5610,5610,5610,5610,0
20250318,143100,124833880,5610,5610,5610,5610,1
20250318,143000,124828270,5600,5600,5600,5600,20
20250318,142900,124716270,5600,5600,5600,5600,19
20250318,142800,124609870,5600,5600,5600,5600,20
20250318,142700,124497870,5600,5600,5600,5600,20
20250318,142600,124385870,5610,5610,5610,5610,159
20250318,142500,123493880,5610,5610,5610,5610,119
20250318,142400,122826290,5610,5610,5610,5610,20
20250318,142300,122714090,5610,5610,5610,5610,20
20250318,142200,122601890,5610,5610,5610,5610,70
20250318,142100,122209190,5610,5610,5610,5610,19
20250318,142000,122102600,5610,5610,5610,5610,0
20250318,141900,122102600,5610,5610,5610,5610,130
20250318,141800,121373300,5610,5610,5610,5610,30
20250318,141700,121205000,5610,5610,5610,5610,19
20250318,141600,121098410,5610,5610,5610,5610,20
20250318,141500,120986210,5610,5610,5610,5610,20
20250318,141400,120874010,5610,5610,5610,5610,20
20250318,141300,120761810,5610,5610,5610,5610,19
20250318,141200,120655220,5610,5610,5610,5610,20
20250318,141100,120543020,5610,5610,5610,5610,20
20250318,141000,120430820,5610,5610,5610,5610,20
20250318,140900,120318620,5610,5610,5610,5610,0
20250318,140800,120318620,5610,5610,5610,5610,19
20250318,140700,120212030,5610,5610,5610,5610,20
20250318,140600,120099830,5620,5610,5620,5610,29
20250318,140500,119937050,5610,5610,5610,5610,1216
20250318,140400,113115290,5600,5600,5600,5600,19
20250318,140300,113008890,5600,5600,5600,5600,20
20250318,140200,112896890,5600,5600,5600,5600,20
20250318,140100,112784890,5600,5600,5600,5600,20
20250318,140000,112672890,5600,5600,5600,5600,19
20250318,135900,112566490,5600,5600,5600,5600,20
20250318,135800,112454490,5600,5600,5600,5600,0
20250318,135700,112454490,5600,5600,5600,5600,20
20250318,135600,112342490,5600,5600,5600,5600,20
20250318,135500,112230490,5600,5600,5600,5600,19
20250318,135400,112124090,5600,5600,5600,5600,20
20250318,135300,112012090,5600,5600,5600,5600,20
20250318,135200,111900090,5600,5600,5600,5600,20
20250318,135100,111788090,5600,5600,5600,5600,19
20250318,135000,111681690,5600,5600,5600,5600,20
20250318,134900,111569690,5600,5605,5605,5600,20
20250318,134800,111457670,5600,5600,5600,5600,20
20250318,134700,111345670,5610,5600,5610,5600,28
20250318,134600,111188780,5600,5600,5600,5600,0
20250318,134500,111188780,5600,5605,5605,5600,20
20250318,134400,111076685,5610,5605,5610,5605,40
20250318,134300,110852385,5605,5605,5605,5605,20
20250318,134200,110740285,5600,5600,5600,5600,19
20250318,134100,110633885,5600,5600,5600,5600,20
20250318,134000,110521885,5600,5600,5600,5600,20
20250318,133900,110409885,5600,5600,5600,5600,20
20250318,133800,110297885,5600,5600,5600,5600,19
20250318,133700,110191485,5610,5600,5610,5600,22
20250318,133600,110068265,5600,5600,5600,5600,20
20250318,133500,109956265,5600,5600,5600,5600,0
20250318,133400,109956265,5600,5600,5600,5600,20
20250318,133300,109844265,5600,5600,5600,5600,19
20250318,133200,109737865,5600,5600,5600,5600,20
20250318,133100,109625865,5600,5600,5600,5600,20
20250318,133000,109513865,5600,5600,5600,5600,20
20250318,132900,109401865,5600,5600,5600,5600,19
20250318,132800,109295465,5600,5600,5600,5600,20
20250318,132700,109183465,5600,5600,5600,5600,20
20250318,132600,109071465,5600,5600,5600,5600,20
20250318,132500,108959465,5600,5600,5600,5600,19
20250318,132400,108853065,5600,5600,5600,5600,0
20250318,132300,108853065,5600,5600,5600,5600,20
20250318,132200,108741065,5600,5600,5600,5600,20
20250318,132100,108629065,5600,5600,5600,5600,40
20250318,132000,108405065,5590,5590,5590,5590,19
20250318,131900,108298855,5590,5590,5590,5590,20
20250318,131800,108187055,5600,5600,5600,5600,30
20250318,131700,108019055,5590,5590,5590,5590,20
20250318,131600,107907255,5590,5590,5590,5590,19
20250318,131500,107801045,5600,5590,5600,5590,23
20250318,131400,107672445,5600,5590,5600,5590,24
20250318,131300,107538245,5590,5590,5590,5590,0
20250318,131200,107538245,5590,5590,5590,5590,20
20250318,131100,107426445,5590,5590,5590,5590,19
20250318,131000,107320235,5600,5600,5600,5600,31
20250318,130900,107146635,5600,5590,5600,5590,39
20250318,130800,106928435,5590,5590,5590,5590,20
20250318,130700,106816635,5600,5600,5600,5600,20
20250318,130600,106704635,5600,5600,5600,5600,362
20250318,130500,104677435,5600,5600,5600,5600,20
20250318,130400,104565435,5600,5600,5600,5600,20
20250318,130300,104453435,5600,5600,5600,5600,19
20250318,130200,104347035,5600,5600,5600,5600,0
20250318,130100,104347035,5600,5600,5600,5600,20
20250318,130000,104235035,5600,5600,5600,5600,20
20250318,125900,104123035,5600,5600,5600,5600,20
20250318,125800,104011035,5600,5600,5600,5600,19
20250318,125700,103904635,5600,5600,5600,5600,20
20250318,125600,103792635,5600,5600,5600,5600,20
20250318,125500,103680635,5600,5600,5600,5600,20
20250318,125400,103568635,5600,5600,5600,5600,19
20250318,125300,103462235,5600,5600,5600,5600,20
20250318,125200,103350235,5600,5600,5600,5600,20
20250318,125100,103238235,5600,5600,5600,5600,20
20250318,125000,103126235,5600,5600,5600,5600,1000
20250318,124900,97526235,5600,5600,5600,5600,19
20250318,124800,97419835,5600,5600,5600,5600,20
20250318,124700,97307835,5600,5600,5600,5600,20
20250318,124600,97195835,5600,5600,5600,5600,20
20250318,124500,97083835,5600,5600,5600,5600,19
20250318,124400,96977435,5610,5600,5610,5600,36
20250318,124300,96775675,5600,5600,5600,5600,20
20250318,124200,96663675,5600,5600,5600,5600,20
20250318,124100,96551675,5600,5600,5600,5600,19
20250318,124000,96445275,5610,5600,5610,5600,22
20250318,123900,96322055,5600,5600,5600,5600,0
20250318,123800,96322055,5600,5600,5600,5600,20
20250318,123700,96210055,5600,5600,5600,5600,20
20250318,123600,96098055,5600,5610,5610,5600,29
20250318,123500,95935555,5600,5600,5600,5600,20
20250318,123400,95823555,5600,5600,5600,5600,20
20250318,123300,95711555,5600,5600,5600,5600,20
20250318,123200,95599555,5600,5600,5600,5600,19
20250318,123100,95493155,5600,5600,5600,5600,20
20250318,123000,95381155,5600,5600,5600,5600,20
20250318,122900,95269155,5600,5600,5600,5600,19
20250318,122800,95162755,5600,5600,5600,5600,0
20250318,122700,95162755,5600,5600,5600,5600,20
20250318,122600,95050755,5600,5610,5610,5600,788
20250318,122500,90630275,5610,5610,5610,5610,20
20250318,122400,90518075,5610,5610,5610,5610,19
20250318,122300,90411485,5610,5610,5610,5610,20
20250318,122200,90299285,5620,5610,5620,5610,38
20250318,122100,90085925,5610,5610,5610,5610,20
20250318,122000,89973725,5610,5610,5610,5610,19
20250318,121900,89867135,5610,5610,5610,5610,20
20250318,121800,89754935,5610,5610,5610,5610,20
20250318,121700,89642735,5610,5610,5610,5610,0
20250318,121600,89642735,5610,5610,5610,5610,20
20250318,121500,89530535,5610,5610,5610,5610,19
20250318,121400,89423945,5610,5610,5610,5610,20
20250318,121300,89311745,5610,5600,5610,5600,2038
20250318,121200,77878765,5600,5600,5600,5600,20
20250318,121100,77766765,5600,5600,5600,5600,19
20250318,121000,77660365,5600,5600,5600,5600,20
20250318,120900,77548365,5600,5600,5600,5600,20
20250318,120800,77436365,5600,5600,5600,5600,20
20250318,120700,77324365,5600,5600,5600,5600,19
20250318,120600,77217965,5600,5600,5600,5600,60
20250318,120500,76881965,5600,5600,5600,5600,0
20250318,120400,76881965,5600,5610,5610,5600,28
20250318,120300,76725085,5600,5600,5600,5600,40
20250318,120200,76501085,5600,5600,5600,5600,29
20250318,120100,76338685,5600,5610,5610,5600,23
20250318,120000,76209855,5600,5600,5600,5600,20
20250318,115900,76097855,5600,5600,5600,5600,20
20250318,115800,75985855,5600,5600,5600,5600,19
20250318,115700,75879455,5600,5600,5600,5600,20
20250318,115600,75767455,5600,5600,5600,5600,20
20250318,115500,75655455,5600,5600,5600,5600,21
20250318,115400,75537855,5600,5600,5600,5600,0
20250318,115300,75537855,5600,5600,5600,5600,19
20250318,115200,75431455,5600,5600,5600,5600,20
20250318,115100,75319455,5600,5600,5600,5600,20
20250318,115000,75207455,5600,5600,5600,5600,20
20250318,114900,75095455,5600,5600,5600,5600,19
20250318,114800,74989055,5600,5600,5600,5600,20
20250318,114700,74877055,5600,5600,5600,5600,20
20250318,114600,74765055,5610,5610,5610,5600,40
20250318,114500,74540855,5600,5600,5600,5600,19
20250318,114400,74434455,5600,5600,5600,5600,20
20250318,114300,74322455,5600,5600,5600,5600,0
20250318,114200,74322455,5600,5600,5600,5600,20
20250318,114100,74210455,5600,5600,5600,5600,20
20250318,114000,74098455,5600,5600,5600,5600,19
20250318,113900,73992055,5600,5600,5600,5600,20
20250318,113800,73880055,5600,5600,5600,5600,20
20250318,113700,73768055,5610,5610,5610,5610,0
20250318,113600,73768055,5610,5610,5610,5610,200
20250318,113500,72646055,5610,5610,5610,5610,0
20250318,113400,72646055,5610,5610,5610,5610,0
20250318,113300,72646055,5610,5610,5610,5610,0
20250318,113200,72646055,5610,5610,5610,5610,0
20250318,113100,72646055,5610,5610,5610,5610,0
20250318,113000,72646055,5610,5610,5610,5610,0
20250318,112900,72646055,5610,5610,5610,5610,0
20250318,112800,72646055,5610,5610,5610,5610,0
20250318,112700,72646055,5610,5610,5610,5610,0
20250318,112600,72646055,5610,5610,5610,5610,0
20250318,112500,72646055,5610,5610,5610,5610,0
20250318,112400,72646055,5610,5610,5610,5610,0
20250318,112300,72646055,5610,5610,5610,5610,0
20250318,112200,72646055,5610,5610,5610,5610,0
20250318,112100,72646055,5610,5610,5610,5610,0
20250318,112000,72646055,5610,5610,5610,5610,0
20250318,111900,72646055,5610,5610,5610,5610,1
20250318,111800,72640445,5610,5610,5610,5610,0
20250318,111700,72640445,5610,5610,5610,5610,0
20250318,111600,72640445,5610,5610,5610,5610,0
20250318,111500,72640445,5610,5610,5610,5610,0
20250318,111400,72640445,5610,5610,5610,5610,20
20250318,111300,72528245,5610,5610,5610,5610,0
20250318,111200,72528245,5610,5610,5610,5610,0
20250318,111100,72528245,5610,5610,5610,5610,0
20250318,111000,72528245,5610,5610,5610,5610,0
20250318,110900,72528245,5610,5610,5610,5610,2
20250318,110800,72517025,5610,5610,5610,5610,0
20250318,110700,72517025,5610,5610,5610,5610,0
20250318,110600,72517025,5610,5610,5610,5610,0
20250318,110500,72517025,5610,5610,5610,5610,0
20250318,110400,72517025,5610,5610,5610,5610,0
20250318,110300,72517025,5610,5610,5610,5610,0
20250318,110200,72517025,5610,5610,5610,5610,0
20250318,110100,72517025,5610,5610,5610,5610,0
20250318,110000,72517025,5610,5610,5610,5610,100
20250318,105900,71956025,5610,5610,5610,5610,3
20250318,105800,71939195,5610,5610,5610,5610,17
20250318,105700,71843825,5610,5610,5610,5610,0
20250318,105600,71843825,5610,5610,5610,5610,0
20250318,105500,71843825,5610,5610,5610,5610,0
20250318,105400,71843825,5610,5610,5610,5610,23
20250318,105300,71714795,5610,5610,5610,5610,0
20250318,105200,71714795,5610,5610,5610,5610,0
20250318,105100,71714795,5610,5610,5610,5610,0
20250318,105000,71714795,5610,5610,5610,5610,0
20250318,104900,71714795,5610,5610,5610,5610,5
20250318,104800,71686745,5610,5610,5610,5610,0
20250318,104700,71686745,5610,5610,5610,5610,0
20250318,104600,71686745,5610,5610,5610,5610,0
20250318,104500,71686745,5610,5610,5610,5610,0
20250318,104400,71686745,5610,5610,5610,5610,0
20250318,104300,71686745,5610,5610,5610,5610,0
20250318,104200,71686745,5610,5610,5610,5610,50
20250318,104100,71406245,5610,5610,5610,5610,0
20250318,104000,71406245,5610,5610,5610,5610,0
20250318,103900,71406245,5610,5610,5610,5610,2
20250318,103800,71395025,5610,5610,5610,5610,0
20250318,103700,71395025,5610,5610,5610,5610,0
20250318,103600,71395025,5610,5610,5610,5610,0
20250318,103500,71395025,5610,5610,5610,5610,0
20250318,103400,71395025,5610,5610,5610,5610,5
20250318,103300,71366975,5600,5610,5610,5600,352
20250318,103200,69393255,5620,5620,5620,5620,0
20250318,103100,69393255,5620,5620,5620,5620,0
20250318,103000,69393255,5620,5620,5620,5620,0
20250318,102900,69393255,5620,5620,5620,5620,0
20250318,102800,69393255,5620,5620,5620,5620,0
20250318,102700,69393255,5620,5620,5620,5620,0
20250318,102600,69393255,5620,5620,5620,5620,1
20250318,102500,69387635,5610,5610,5610,5610,0
20250318,102400,69387635,5610,5610,5610,5610,0
20250318,102300,69387635,5610,5610,5610,5610,0
20250318,102200,69387635,5610,5610,5610,5610,1
20250318,102100,69382025,5610,5610,5610,5610,0
20250318,102000,69382025,5610,5610,5610,5610,0
20250318,101900,69382025,5610,5610,5610,5610,0
20250318,101800,69382025,5610,5610,5610,5610,0
20250318,101700,69382025,5610,5610,5610,5610,0
20250318,101600,69382025,5610,5610,5610,5610,74
20250318,101500,68966885,5620,5620,5620,5620,6
20250318,101400,68933165,5610,5610,5610,5610,0
20250318,101300,68933165,5610,5610,5610,5610,703
20250318,101200,64989335,5600,5600,5600,5600,0
20250318,101100,64989335,5600,5600,5600,5600,0
20250318,101000,64989335,5600,5600,5600,5600,0
20250318,100900,64989335,5600,5600,5600,5600,0
20250318,100800,64989335,5600,5600,5600,5600,0
20250318,100700,64989335,5600,5600,5600,5600,0
20250318,100600,64989335,5600,5600,5600,5600,0
20250318,100500,64989335,5600,5600,5600,5600,0
20250318,100400,64989335,5600,5600,5600,5600,0
20250318,100300,64989335,5600,5600,5600,5600,0
20250318,100200,64989335,5600,5600,5600,5600,0
20250318,100100,64989335,5600,5600,5600,5600,46
20250318,100000,64731735,5600,5600,5600,5600,0
20250318,095900,64731735,5600,5600,5600,5600,0
20250318,095800,64731735,5600,5590,5600,5590,2077
20250318,095700,53120535,5590,5600,5600,5590,5145
20250318,095600,24335025,5610,5610,5610,5610,2684
20250318,095500,9277785,5610,5615,5615,5610,628
20250318,095400,5754700,5620,5620,5620,5620,0
20250318,095300,5754700,5620,5620,5620,5620,0
20250318,095200,5754700,5620,5620,5620,5620,1
20250318,095100,5749080,5620,5620,5620,5620,0
20250318,095000,5749080,5620,5620,5620,5620,0
20250318,094900,5749080,5620,5620,5620,5620,0
20250318,094800,5749080,5620,5620,5620,5620,1
20250318,094700,5743460,5620,5620,5620,5620,0
20250318,094600,5743460,5620,5620,5620,5620,1
20250318,094500,5737840,5620,5620,5620,5620,4
20250318,094400,5715360,5620,5620,5620,5620,23
20250318,094300,5586100,5620,5620,5620,5620,1
20250318,094200,5580480,5620,5620,5620,5620,0
20250318,094100,5580480,5620,5620,5620,5620,0
20250318,094000,5580480,5620,5620,5620,5620,0
20250318,093900,5580480,5620,5620,5620,5620,0
20250318,093800,5580480,5620,5620,5620,5620,0
20250318,093700,5580480,5620,5620,5620,5620,0
20250318,093600,5580480,5620,5620,5620,5620,0
20250318,093500,5580480,5620,5620,5620,5620,0
20250318,093400,5580480,5620,5620,5620,5620,1
20250318,093300,5574860,5620,5620,5620,5620,8
20250318,093200,5529900,5620,5620,5620,5620,0
20250318,093100,5529900,5620,5620,5620,5620,0
20250318,093000,5529900,5620,5620,5620,5620,22
20250318,092900,5406260,5600,5600,5600,5600,0
20250318,092800,5406260,5600,5620,5620,5600,31
20250318,092700,5232060,5620,5620,5620,5620,2
20250318,092600,5220820,5620,5620,5620,5620,2
20250318,092500,5209580,5600,5600,5600,5600,472
20250318,092400,2566380,5610,5610,5610,5610,28
20250318,092300,2409300,5630,5630,5630,5630,0
20250318,092200,2409300,5630,5630,5630,5630,1
20250318,092100,2403670,5620,5620,5620,5620,2
20250318,092000,2392430,5620,5620,5620,5620,0
20250318,091900,2392430,5620,5620,5620,5620,0
20250318,091800,2392430,5620,5620,5620,5620,54
20250318,091700,2088950,5620,5620,5620,5620,0
20250318,091600,2088950,5620,5620,5620,5620,1
20250318,091500,2083330,5620,5620,5620,5620,3
20250318,091400,2066470,5600,5600,5600,5600,0
20250318,091300,2066470,5600,5600,5600,5600,0
20250318,091200,2066470,5600,5600,5600,5600,0
20250318,091100,2066470,5600,5600,5600,5600,0
20250318,091000,2066470,5600,5600,5600,5600,0
20250318,090900,2066470,5600,5600,5600,5600,0
20250318,090800,2066470,5600,5600,5600,5600,0
20250318,090700,2066470,5600,5600,5600,5600,0
20250318,090600,2066470,5600,5600,5600,5600,0
20250318,090500,2066470,5600,5600,5600,5600,0
20250318,090400,2066470,5600,5600,5600,5600,0
20250318,090300,2066470,5600,5600,5600,5600,0
20250318,090200,2066470,5600,5600,5600,5600,0
20250318,090100,2066470,5600,5600,5600,5600,15
20250318,090000,1982470,5610,5600,5630,5600,354
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 192700 141185260 5610 5610 5610 5610 112
3 20250318 192600 141185260 5610 5610 5610 5610 0
4 20250318 192500 141185260 5610 5610 5610 5610 0
5 20250318 192400 141185260 5610 5610 5610 5610 0
6 20250318 192300 141185260 5610 5610 5610 5610 0
7 20250318 192200 141185260 5610 5610 5610 5610 0
8 20250318 192100 141185260 5610 5610 5610 5610 0
9 20250318 192000 141185260 5610 5610 5610 5610 0
10 20250318 191900 141185260 5610 5610 5610 5610 0
11 20250318 191800 141185260 5610 5610 5610 5610 0
12 20250318 191700 141185260 5610 5610 5610 5610 0
13 20250318 191600 141185260 5610 5610 5610 5610 0
14 20250318 191500 141185260 5610 5610 5610 5610 0
15 20250318 191400 141185260 5610 5610 5610 5610 0
16 20250318 191300 141185260 5610 5610 5610 5610 0
17 20250318 191200 141185260 5610 5610 5610 5610 0
18 20250318 191100 141185260 5610 5610 5610 5610 0
19 20250318 191000 141185260 5610 5610 5610 5610 0
20 20250318 190900 141185260 5610 5610 5610 5610 0
21 20250318 190800 141185260 5610 5610 5610 5610 0
22 20250318 190700 141185260 5610 5610 5610 5610 0
23 20250318 190600 141185260 5610 5610 5610 5610 0
24 20250318 190500 141185260 5610 5610 5610 5610 0
25 20250318 190400 141185260 5610 5610 5610 5610 0
26 20250318 190300 141185260 5610 5610 5610 5610 0
27 20250318 190200 141185260 5610 5610 5610 5610 0
28 20250318 190100 141185260 5610 5610 5610 5610 0
29 20250318 190000 141185260 5610 5610 5610 5610 0
30 20250318 185900 141185260 5610 5610 5610 5610 0
31 20250318 185800 141185260 5610 5610 5610 5610 0
32 20250318 185700 141185260 5610 5610 5610 5610 112
33 20250318 185600 141185260 5610 5610 5610 5610 0
34 20250318 185500 141185260 5610 5610 5610 5610 0
35 20250318 185400 141185260 5610 5610 5610 5610 0
36 20250318 185300 141185260 5610 5610 5610 5610 0
37 20250318 185200 141185260 5610 5610 5610 5610 0
38 20250318 185100 141185260 5610 5610 5610 5610 0
39 20250318 185000 141185260 5610 5610 5610 5610 0
40 20250318 184900 141185260 5610 5610 5610 5610 0
41 20250318 184800 141185260 5610 5610 5610 5610 0
42 20250318 184700 141185260 5610 5610 5610 5610 0
43 20250318 184600 141185260 5610 5610 5610 5610 0
44 20250318 184500 141185260 5610 5610 5610 5610 0
45 20250318 184400 141185260 5610 5610 5610 5610 0
46 20250318 184300 141185260 5610 5610 5610 5610 0
47 20250318 184200 141185260 5610 5610 5610 5610 0
48 20250318 184100 141185260 5610 5610 5610 5610 0
49 20250318 184000 141185260 5610 5610 5610 5610 0
50 20250318 183900 141185260 5610 5610 5610 5610 0
51 20250318 183800 141185260 5610 5610 5610 5610 0
52 20250318 183700 141185260 5610 5610 5610 5610 0
53 20250318 183600 141185260 5610 5610 5610 5610 0
54 20250318 183500 141185260 5610 5610 5610 5610 0
55 20250318 183400 141185260 5610 5610 5610 5610 0
56 20250318 183300 141185260 5610 5610 5610 5610 0
57 20250318 183200 141185260 5610 5610 5610 5610 0
58 20250318 183100 141185260 5610 5610 5610 5610 0
59 20250318 183000 141185260 5610 5610 5610 5610 0
60 20250318 182900 141185260 5610 5610 5610 5610 0
61 20250318 182800 141185260 5610 5610 5610 5610 0
62 20250318 182700 141185260 5610 5610 5610 5610 112
63 20250318 182600 141185260 5610 5610 5610 5610 0
64 20250318 182500 141185260 5610 5610 5610 5610 0
65 20250318 182400 141185260 5610 5610 5610 5610 0
66 20250318 182300 141185260 5610 5610 5610 5610 0
67 20250318 182200 141185260 5610 5610 5610 5610 0
68 20250318 182100 141185260 5610 5610 5610 5610 0
69 20250318 182000 141185260 5610 5610 5610 5610 0
70 20250318 181900 141185260 5610 5610 5610 5610 0
71 20250318 181800 141185260 5610 5610 5610 5610 0
72 20250318 181700 141185260 5610 5610 5610 5610 0
73 20250318 181600 141185260 5610 5610 5610 5610 0
74 20250318 181500 141185260 5610 5610 5610 5610 0
75 20250318 181400 141185260 5610 5610 5610 5610 0
76 20250318 181300 141185260 5610 5610 5610 5610 0
77 20250318 181200 141185260 5610 5610 5610 5610 0
78 20250318 181100 141185260 5610 5610 5610 5610 0
79 20250318 181000 141185260 5610 5610 5610 5610 0
80 20250318 180900 141185260 5610 5610 5610 5610 0
81 20250318 180800 141185260 5610 5610 5610 5610 0
82 20250318 180700 141185260 5610 5610 5610 5610 0
83 20250318 180600 141185260 5610 5610 5610 5610 0
84 20250318 180500 141185260 5610 5610 5610 5610 0
85 20250318 180400 141185260 5610 5610 5610 5610 0
86 20250318 180300 141185260 5610 5610 5610 5610 0
87 20250318 180200 141185260 5610 5610 5610 5610 0
88 20250318 180100 141185260 5610 5610 5610 5610 0
89 20250318 180000 141185260 5610 5610 5610 5610 0
90 20250318 175900 141185260 5610 5610 5610 5610 0
91 20250318 175800 141185260 5610 5610 5610 5610 0
92 20250318 175700 141185260 5610 5610 5610 5610 112
93 20250318 175600 141185260 5610 5610 5610 5610 0
94 20250318 175500 141185260 5610 5610 5610 5610 0
95 20250318 175400 141185260 5610 5610 5610 5610 0
96 20250318 175300 141185260 5610 5610 5610 5610 0
97 20250318 175200 141185260 5610 5610 5610 5610 0
98 20250318 175100 141185260 5610 5610 5610 5610 0
99 20250318 175000 141185260 5610 5610 5610 5610 0
100 20250318 174900 141185260 5610 5610 5610 5610 0
101 20250318 174800 141185260 5610 5610 5610 5610 0
102 20250318 174700 141185260 5610 5610 5610 5610 0
103 20250318 174600 141185260 5610 5610 5610 5610 0
104 20250318 174500 141185260 5610 5610 5610 5610 0
105 20250318 174400 141185260 5610 5610 5610 5610 0
106 20250318 174300 141185260 5610 5610 5610 5610 0
107 20250318 174200 141185260 5610 5610 5610 5610 0
108 20250318 174100 141185260 5610 5610 5610 5610 0
109 20250318 174000 141185260 5610 5610 5610 5610 0
110 20250318 173900 141185260 5610 5610 5610 5610 0
111 20250318 173800 141185260 5610 5610 5610 5610 0
112 20250318 173700 141185260 5610 5610 5610 5610 0
113 20250318 173600 141185260 5610 5610 5610 5610 0
114 20250318 173500 141185260 5610 5610 5610 5610 0
115 20250318 173400 141185260 5610 5610 5610 5610 0
116 20250318 173300 141185260 5610 5610 5610 5610 0
117 20250318 173200 141185260 5610 5610 5610 5610 0
118 20250318 173100 141185260 5610 5610 5610 5610 0
119 20250318 173000 141185260 5610 5610 5610 5610 0
120 20250318 172900 141185260 5610 5610 5610 5610 0
121 20250318 172800 141185260 5610 5610 5610 5610 0
122 20250318 172700 141185260 5610 5610 5610 5610 112
123 20250318 172600 141185260 5610 5610 5610 5610 0
124 20250318 172500 141185260 5610 5610 5610 5610 0
125 20250318 172400 141185260 5610 5610 5610 5610 0
126 20250318 172300 141185260 5610 5610 5610 5610 0
127 20250318 172200 141185260 5610 5610 5610 5610 0
128 20250318 172100 141185260 5610 5610 5610 5610 0
129 20250318 172000 141185260 5610 5610 5610 5610 0
130 20250318 171900 141185260 5610 5610 5610 5610 0
131 20250318 171800 141185260 5610 5610 5610 5610 0
132 20250318 171700 141185260 5610 5610 5610 5610 0
133 20250318 171600 141185260 5610 5610 5610 5610 0
134 20250318 171500 141185260 5610 5610 5610 5610 0
135 20250318 171400 141185260 5610 5610 5610 5610 0
136 20250318 171300 141185260 5610 5610 5610 5610 0
137 20250318 171200 141185260 5610 5610 5610 5610 0
138 20250318 171100 141185260 5610 5610 5610 5610 0
139 20250318 171000 141185260 5610 5610 5610 5610 0
140 20250318 170900 141185260 5610 5610 5610 5610 0
141 20250318 170800 141185260 5610 5610 5610 5610 0
142 20250318 170700 141185260 5610 5610 5610 5610 0
143 20250318 170600 141185260 5610 5610 5610 5610 0
144 20250318 170500 141185260 5610 5610 5610 5610 0
145 20250318 170400 141185260 5610 5610 5610 5610 0
146 20250318 170300 141185260 5610 5610 5610 5610 0
147 20250318 170200 141185260 5610 5610 5610 5610 0
148 20250318 170100 141185260 5610 5610 5610 5610 0
149 20250318 170000 141185260 5610 5610 5610 5610 0
150 20250318 165900 141185260 5610 5610 5610 5610 0
151 20250318 165800 141185260 5610 5610 5610 5610 0
152 20250318 165700 141185260 5610 5610 5610 5610 112
153 20250318 165600 141185260 5610 5610 5610 5610 0
154 20250318 165500 141185260 5610 5610 5610 5610 0
155 20250318 165400 141185260 5610 5610 5610 5610 0
156 20250318 165300 141185260 5610 5610 5610 5610 0
157 20250318 165200 141185260 5610 5610 5610 5610 0
158 20250318 165100 141185260 5610 5610 5610 5610 0
159 20250318 165000 141185260 5610 5610 5610 5610 0
160 20250318 164900 141185260 5610 5610 5610 5610 0
161 20250318 164800 141185260 5610 5610 5610 5610 0
162 20250318 164700 141185260 5610 5610 5610 5610 0
163 20250318 164600 141185260 5610 5610 5610 5610 0
164 20250318 164500 141185260 5610 5610 5610 5610 0
165 20250318 164400 141185260 5610 5610 5610 5610 0
166 20250318 164300 141185260 5610 5610 5610 5610 0
167 20250318 164200 141185260 5610 5610 5610 5610 0
168 20250318 164100 141185260 5610 5610 5610 5610 0
169 20250318 164000 141185260 5610 5610 5610 5610 0
170 20250318 163900 141185260 5610 5610 5610 5610 0
171 20250318 163800 141185260 5610 5610 5610 5610 0
172 20250318 163700 141185260 5610 5610 5610 5610 0
173 20250318 163600 141185260 5610 5610 5610 5610 0
174 20250318 163500 141185260 5610 5610 5610 5610 0
175 20250318 163400 141185260 5610 5610 5610 5610 0
176 20250318 163300 141185260 5610 5610 5610 5610 0
177 20250318 163200 141185260 5610 5610 5610 5610 0
178 20250318 163100 141185260 5610 5610 5610 5610 0
179 20250318 163000 141185260 5610 5610 5610 5610 0
180 20250318 162900 141185260 5610 5610 5610 5610 0
181 20250318 162800 141185260 5610 5610 5610 5610 0
182 20250318 162700 141185260 5610 5610 5610 5610 112
183 20250318 162600 141185260 5610 5610 5610 5610 0
184 20250318 162500 141185260 5610 5610 5610 5610 0
185 20250318 162400 141185260 5610 5610 5610 5610 0
186 20250318 162300 141185260 5610 5610 5610 5610 0
187 20250318 162200 141185260 5610 5610 5610 5610 0
188 20250318 162100 141185260 5610 5610 5610 5610 0
189 20250318 162000 141185260 5610 5610 5610 5610 0
190 20250318 161900 141185260 5610 5610 5610 5610 0
191 20250318 161800 141185260 5610 5610 5610 5610 0
192 20250318 161700 141185260 5610 5610 5610 5610 0
193 20250318 161600 141185260 5610 5610 5610 5610 0
194 20250318 161500 141185260 5610 5610 5610 5610 0
195 20250318 161400 141185260 5610 5610 5610 5610 0
196 20250318 161300 141185260 5610 5610 5610 5610 0
197 20250318 161200 141185260 5610 5610 5610 5610 0
198 20250318 161100 141185260 5610 5610 5610 5610 0
199 20250318 161000 141185260 5610 5610 5610 5610 0
200 20250318 160900 141185260 5610 5610 5610 5610 0
201 20250318 160800 141185260 5610 5610 5610 5610 0
202 20250318 160700 141185260 5610 5610 5610 5610 0
203 20250318 160600 141185260 5610 5610 5610 5610 0
204 20250318 160500 141185260 5610 5610 5610 5610 0
205 20250318 160400 141185260 5610 5610 5610 5610 0
206 20250318 160300 141185260 5610 5610 5610 5610 0
207 20250318 160200 141185260 5610 5610 5610 5610 0
208 20250318 160100 141185260 5610 5610 5610 5610 0
209 20250318 160000 141185260 5610 5610 5610 5610 0
210 20250318 155900 141185260 5610 5610 5610 5610 0
211 20250318 155800 141185260 5610 5610 5610 5610 0
212 20250318 155700 141185260 5610 5610 5610 5610 112
213 20250318 155600 141185260 5610 5610 5610 5610 0
214 20250318 155500 141185260 5610 5610 5610 5610 0
215 20250318 155400 141185260 5610 5610 5610 5610 0
216 20250318 155300 141185260 5610 5610 5610 5610 0
217 20250318 155200 141185260 5610 5610 5610 5610 0
218 20250318 155100 141185260 5610 5610 5610 5610 0
219 20250318 155000 141185260 5610 5610 5610 5610 0
220 20250318 154900 141185260 5610 5610 5610 5610 0
221 20250318 154800 141185260 5610 5610 5610 5610 0
222 20250318 154700 141185260 5610 5610 5610 5610 0
223 20250318 154600 141185260 5610 5610 5610 5610 0
224 20250318 154500 141185260 5610 5610 5610 5610 0
225 20250318 154400 141185260 5610 5610 5610 5610 0
226 20250318 154300 141185260 5610 5610 5610 5610 0
227 20250318 154200 141185260 5610 5610 5610 5610 0
228 20250318 154100 141185260 5610 5610 5610 5610 0
229 20250318 154000 141185260 5610 5610 5610 5610 0
230 20250318 153900 141185260 5610 5610 5610 5610 0
231 20250318 153800 141185260 5610 5610 5610 5610 0
232 20250318 153700 141185260 5610 5610 5610 5610 0
233 20250318 153600 141185260 5610 5610 5610 5610 0
234 20250318 153500 141185260 5610 5610 5610 5610 0
235 20250318 153400 141185260 5610 5610 5610 5610 0
236 20250318 153300 141185260 5610 5610 5610 5610 0
237 20250318 153200 141185260 5610 5610 5610 5610 0
238 20250318 153100 141185260 5610 5610 5610 5610 0
239 20250318 153000 141185260 5610 5610 5610 5610 112
240 20250318 152900 140556940 5610 5610 5610 5610 0
241 20250318 152800 140556940 5610 5610 5610 5610 0
242 20250318 152700 140556940 5610 5610 5610 5610 0
243 20250318 152600 140556940 5610 5610 5610 5610 0
244 20250318 152500 140556940 5610 5610 5610 5610 0
245 20250318 152400 140556940 5610 5610 5610 5610 0
246 20250318 152300 140556940 5610 5610 5610 5610 0
247 20250318 152200 140556940 5610 5610 5610 5610 0
248 20250318 152100 140556940 5610 5610 5610 5610 0
249 20250318 152000 140556940 5610 5610 5610 5610 0
250 20250318 151900 140556940 5610 5610 5610 5610 629
251 20250318 151800 137028250 5610 5610 5610 5610 6
252 20250318 151700 136994590 5610 5610 5610 5610 33
253 20250318 151600 136809460 5610 5610 5610 5610 50
254 20250318 151500 136528960 5610 5610 5610 5610 40
255 20250318 151400 136304560 5610 5610 5610 5610 62
256 20250318 151300 135956740 5610 5610 5610 5610 124
257 20250318 151200 135261100 5610 5610 5610 5610 1118
258 20250318 151100 128989120 5620 5620 5620 5620 0
259 20250318 151000 128989120 5620 5620 5620 5620 0
260 20250318 150900 128989120 5620 5620 5620 5620 0
261 20250318 150800 128989120 5620 5610 5620 5610 2
262 20250318 150700 128977890 5610 5610 5610 5610 6
263 20250318 150600 128944230 5610 5610 5610 5610 36
264 20250318 150500 128742270 5610 5610 5610 5610 30
265 20250318 150400 128573970 5610 5610 5620 5610 98
266 20250318 150300 128024040 5610 5610 5610 5610 0
267 20250318 150200 128024040 5610 5610 5610 5610 2
268 20250318 150100 128012820 5610 5610 5610 5610 49
269 20250318 150000 127737930 5610 5610 5610 5610 212
270 20250318 145900 126548610 5610 5610 5610 5610 0
271 20250318 145800 126548610 5610 5610 5610 5610 0
272 20250318 145700 126548610 5610 5610 5620 5610 35
273 20250318 145600 126351970 5610 5610 5610 5610 0
274 20250318 145500 126351970 5610 5610 5610 5610 0
275 20250318 145400 126351970 5610 5610 5610 5610 0
276 20250318 145300 126351970 5610 5610 5610 5610 0
277 20250318 145200 126351970 5610 5610 5610 5610 1
278 20250318 145100 126346360 5610 5610 5610 5610 0
279 20250318 145000 126346360 5610 5610 5610 5610 2
280 20250318 144900 126335140 5600 5600 5600 5600 0
281 20250318 144800 126335140 5600 5600 5600 5600 0
282 20250318 144700 126335140 5600 5600 5600 5600 1
283 20250318 144600 126329540 5600 5600 5600 5600 4
284 20250318 144500 126307140 5600 5600 5600 5600 20
285 20250318 144400 126195140 5600 5600 5600 5600 20
286 20250318 144300 126083140 5600 5600 5600 5600 0
287 20250318 144200 126083140 5600 5610 5610 5600 21
288 20250318 144100 125965520 5600 5600 5600 5600 20
289 20250318 144000 125853520 5600 5600 5600 5600 20
290 20250318 143900 125741520 5600 5610 5610 5600 33
291 20250318 143800 125556590 5610 5610 5610 5600 30
292 20250318 143700 125388480 5610 5610 5610 5610 3
293 20250318 143600 125371650 5600 5600 5600 5600 20
294 20250318 143500 125259650 5600 5600 5600 5600 20
295 20250318 143400 125147650 5600 5600 5600 5600 19
296 20250318 143300 125041250 5610 5600 5610 5600 37
297 20250318 143200 124833880 5610 5610 5610 5610 0
298 20250318 143100 124833880 5610 5610 5610 5610 1
299 20250318 143000 124828270 5600 5600 5600 5600 20
300 20250318 142900 124716270 5600 5600 5600 5600 19
301 20250318 142800 124609870 5600 5600 5600 5600 20
302 20250318 142700 124497870 5600 5600 5600 5600 20
303 20250318 142600 124385870 5610 5610 5610 5610 159
304 20250318 142500 123493880 5610 5610 5610 5610 119
305 20250318 142400 122826290 5610 5610 5610 5610 20
306 20250318 142300 122714090 5610 5610 5610 5610 20
307 20250318 142200 122601890 5610 5610 5610 5610 70
308 20250318 142100 122209190 5610 5610 5610 5610 19
309 20250318 142000 122102600 5610 5610 5610 5610 0
310 20250318 141900 122102600 5610 5610 5610 5610 130
311 20250318 141800 121373300 5610 5610 5610 5610 30
312 20250318 141700 121205000 5610 5610 5610 5610 19
313 20250318 141600 121098410 5610 5610 5610 5610 20
314 20250318 141500 120986210 5610 5610 5610 5610 20
315 20250318 141400 120874010 5610 5610 5610 5610 20
316 20250318 141300 120761810 5610 5610 5610 5610 19
317 20250318 141200 120655220 5610 5610 5610 5610 20
318 20250318 141100 120543020 5610 5610 5610 5610 20
319 20250318 141000 120430820 5610 5610 5610 5610 20
320 20250318 140900 120318620 5610 5610 5610 5610 0
321 20250318 140800 120318620 5610 5610 5610 5610 19
322 20250318 140700 120212030 5610 5610 5610 5610 20
323 20250318 140600 120099830 5620 5610 5620 5610 29
324 20250318 140500 119937050 5610 5610 5610 5610 1216
325 20250318 140400 113115290 5600 5600 5600 5600 19
326 20250318 140300 113008890 5600 5600 5600 5600 20
327 20250318 140200 112896890 5600 5600 5600 5600 20
328 20250318 140100 112784890 5600 5600 5600 5600 20
329 20250318 140000 112672890 5600 5600 5600 5600 19
330 20250318 135900 112566490 5600 5600 5600 5600 20
331 20250318 135800 112454490 5600 5600 5600 5600 0
332 20250318 135700 112454490 5600 5600 5600 5600 20
333 20250318 135600 112342490 5600 5600 5600 5600 20
334 20250318 135500 112230490 5600 5600 5600 5600 19
335 20250318 135400 112124090 5600 5600 5600 5600 20
336 20250318 135300 112012090 5600 5600 5600 5600 20
337 20250318 135200 111900090 5600 5600 5600 5600 20
338 20250318 135100 111788090 5600 5600 5600 5600 19
339 20250318 135000 111681690 5600 5600 5600 5600 20
340 20250318 134900 111569690 5600 5605 5605 5600 20
341 20250318 134800 111457670 5600 5600 5600 5600 20
342 20250318 134700 111345670 5610 5600 5610 5600 28
343 20250318 134600 111188780 5600 5600 5600 5600 0
344 20250318 134500 111188780 5600 5605 5605 5600 20
345 20250318 134400 111076685 5610 5605 5610 5605 40
346 20250318 134300 110852385 5605 5605 5605 5605 20
347 20250318 134200 110740285 5600 5600 5600 5600 19
348 20250318 134100 110633885 5600 5600 5600 5600 20
349 20250318 134000 110521885 5600 5600 5600 5600 20
350 20250318 133900 110409885 5600 5600 5600 5600 20
351 20250318 133800 110297885 5600 5600 5600 5600 19
352 20250318 133700 110191485 5610 5600 5610 5600 22
353 20250318 133600 110068265 5600 5600 5600 5600 20
354 20250318 133500 109956265 5600 5600 5600 5600 0
355 20250318 133400 109956265 5600 5600 5600 5600 20
356 20250318 133300 109844265 5600 5600 5600 5600 19
357 20250318 133200 109737865 5600 5600 5600 5600 20
358 20250318 133100 109625865 5600 5600 5600 5600 20
359 20250318 133000 109513865 5600 5600 5600 5600 20
360 20250318 132900 109401865 5600 5600 5600 5600 19
361 20250318 132800 109295465 5600 5600 5600 5600 20
362 20250318 132700 109183465 5600 5600 5600 5600 20
363 20250318 132600 109071465 5600 5600 5600 5600 20
364 20250318 132500 108959465 5600 5600 5600 5600 19
365 20250318 132400 108853065 5600 5600 5600 5600 0
366 20250318 132300 108853065 5600 5600 5600 5600 20
367 20250318 132200 108741065 5600 5600 5600 5600 20
368 20250318 132100 108629065 5600 5600 5600 5600 40
369 20250318 132000 108405065 5590 5590 5590 5590 19
370 20250318 131900 108298855 5590 5590 5590 5590 20
371 20250318 131800 108187055 5600 5600 5600 5600 30
372 20250318 131700 108019055 5590 5590 5590 5590 20
373 20250318 131600 107907255 5590 5590 5590 5590 19
374 20250318 131500 107801045 5600 5590 5600 5590 23
375 20250318 131400 107672445 5600 5590 5600 5590 24
376 20250318 131300 107538245 5590 5590 5590 5590 0
377 20250318 131200 107538245 5590 5590 5590 5590 20
378 20250318 131100 107426445 5590 5590 5590 5590 19
379 20250318 131000 107320235 5600 5600 5600 5600 31
380 20250318 130900 107146635 5600 5590 5600 5590 39
381 20250318 130800 106928435 5590 5590 5590 5590 20
382 20250318 130700 106816635 5600 5600 5600 5600 20
383 20250318 130600 106704635 5600 5600 5600 5600 362
384 20250318 130500 104677435 5600 5600 5600 5600 20
385 20250318 130400 104565435 5600 5600 5600 5600 20
386 20250318 130300 104453435 5600 5600 5600 5600 19
387 20250318 130200 104347035 5600 5600 5600 5600 0
388 20250318 130100 104347035 5600 5600 5600 5600 20
389 20250318 130000 104235035 5600 5600 5600 5600 20
390 20250318 125900 104123035 5600 5600 5600 5600 20
391 20250318 125800 104011035 5600 5600 5600 5600 19
392 20250318 125700 103904635 5600 5600 5600 5600 20
393 20250318 125600 103792635 5600 5600 5600 5600 20
394 20250318 125500 103680635 5600 5600 5600 5600 20
395 20250318 125400 103568635 5600 5600 5600 5600 19
396 20250318 125300 103462235 5600 5600 5600 5600 20
397 20250318 125200 103350235 5600 5600 5600 5600 20
398 20250318 125100 103238235 5600 5600 5600 5600 20
399 20250318 125000 103126235 5600 5600 5600 5600 1000
400 20250318 124900 97526235 5600 5600 5600 5600 19
401 20250318 124800 97419835 5600 5600 5600 5600 20
402 20250318 124700 97307835 5600 5600 5600 5600 20
403 20250318 124600 97195835 5600 5600 5600 5600 20
404 20250318 124500 97083835 5600 5600 5600 5600 19
405 20250318 124400 96977435 5610 5600 5610 5600 36
406 20250318 124300 96775675 5600 5600 5600 5600 20
407 20250318 124200 96663675 5600 5600 5600 5600 20
408 20250318 124100 96551675 5600 5600 5600 5600 19
409 20250318 124000 96445275 5610 5600 5610 5600 22
410 20250318 123900 96322055 5600 5600 5600 5600 0
411 20250318 123800 96322055 5600 5600 5600 5600 20
412 20250318 123700 96210055 5600 5600 5600 5600 20
413 20250318 123600 96098055 5600 5610 5610 5600 29
414 20250318 123500 95935555 5600 5600 5600 5600 20
415 20250318 123400 95823555 5600 5600 5600 5600 20
416 20250318 123300 95711555 5600 5600 5600 5600 20
417 20250318 123200 95599555 5600 5600 5600 5600 19
418 20250318 123100 95493155 5600 5600 5600 5600 20
419 20250318 123000 95381155 5600 5600 5600 5600 20
420 20250318 122900 95269155 5600 5600 5600 5600 19
421 20250318 122800 95162755 5600 5600 5600 5600 0
422 20250318 122700 95162755 5600 5600 5600 5600 20
423 20250318 122600 95050755 5600 5610 5610 5600 788
424 20250318 122500 90630275 5610 5610 5610 5610 20
425 20250318 122400 90518075 5610 5610 5610 5610 19
426 20250318 122300 90411485 5610 5610 5610 5610 20
427 20250318 122200 90299285 5620 5610 5620 5610 38
428 20250318 122100 90085925 5610 5610 5610 5610 20
429 20250318 122000 89973725 5610 5610 5610 5610 19
430 20250318 121900 89867135 5610 5610 5610 5610 20
431 20250318 121800 89754935 5610 5610 5610 5610 20
432 20250318 121700 89642735 5610 5610 5610 5610 0
433 20250318 121600 89642735 5610 5610 5610 5610 20
434 20250318 121500 89530535 5610 5610 5610 5610 19
435 20250318 121400 89423945 5610 5610 5610 5610 20
436 20250318 121300 89311745 5610 5600 5610 5600 2038
437 20250318 121200 77878765 5600 5600 5600 5600 20
438 20250318 121100 77766765 5600 5600 5600 5600 19
439 20250318 121000 77660365 5600 5600 5600 5600 20
440 20250318 120900 77548365 5600 5600 5600 5600 20
441 20250318 120800 77436365 5600 5600 5600 5600 20
442 20250318 120700 77324365 5600 5600 5600 5600 19
443 20250318 120600 77217965 5600 5600 5600 5600 60
444 20250318 120500 76881965 5600 5600 5600 5600 0
445 20250318 120400 76881965 5600 5610 5610 5600 28
446 20250318 120300 76725085 5600 5600 5600 5600 40
447 20250318 120200 76501085 5600 5600 5600 5600 29
448 20250318 120100 76338685 5600 5610 5610 5600 23
449 20250318 120000 76209855 5600 5600 5600 5600 20
450 20250318 115900 76097855 5600 5600 5600 5600 20
451 20250318 115800 75985855 5600 5600 5600 5600 19
452 20250318 115700 75879455 5600 5600 5600 5600 20
453 20250318 115600 75767455 5600 5600 5600 5600 20
454 20250318 115500 75655455 5600 5600 5600 5600 21
455 20250318 115400 75537855 5600 5600 5600 5600 0
456 20250318 115300 75537855 5600 5600 5600 5600 19
457 20250318 115200 75431455 5600 5600 5600 5600 20
458 20250318 115100 75319455 5600 5600 5600 5600 20
459 20250318 115000 75207455 5600 5600 5600 5600 20
460 20250318 114900 75095455 5600 5600 5600 5600 19
461 20250318 114800 74989055 5600 5600 5600 5600 20
462 20250318 114700 74877055 5600 5600 5600 5600 20
463 20250318 114600 74765055 5610 5610 5610 5600 40
464 20250318 114500 74540855 5600 5600 5600 5600 19
465 20250318 114400 74434455 5600 5600 5600 5600 20
466 20250318 114300 74322455 5600 5600 5600 5600 0
467 20250318 114200 74322455 5600 5600 5600 5600 20
468 20250318 114100 74210455 5600 5600 5600 5600 20
469 20250318 114000 74098455 5600 5600 5600 5600 19
470 20250318 113900 73992055 5600 5600 5600 5600 20
471 20250318 113800 73880055 5600 5600 5600 5600 20
472 20250318 113700 73768055 5610 5610 5610 5610 0
473 20250318 113600 73768055 5610 5610 5610 5610 200
474 20250318 113500 72646055 5610 5610 5610 5610 0
475 20250318 113400 72646055 5610 5610 5610 5610 0
476 20250318 113300 72646055 5610 5610 5610 5610 0
477 20250318 113200 72646055 5610 5610 5610 5610 0
478 20250318 113100 72646055 5610 5610 5610 5610 0
479 20250318 113000 72646055 5610 5610 5610 5610 0
480 20250318 112900 72646055 5610 5610 5610 5610 0
481 20250318 112800 72646055 5610 5610 5610 5610 0
482 20250318 112700 72646055 5610 5610 5610 5610 0
483 20250318 112600 72646055 5610 5610 5610 5610 0
484 20250318 112500 72646055 5610 5610 5610 5610 0
485 20250318 112400 72646055 5610 5610 5610 5610 0
486 20250318 112300 72646055 5610 5610 5610 5610 0
487 20250318 112200 72646055 5610 5610 5610 5610 0
488 20250318 112100 72646055 5610 5610 5610 5610 0
489 20250318 112000 72646055 5610 5610 5610 5610 0
490 20250318 111900 72646055 5610 5610 5610 5610 1
491 20250318 111800 72640445 5610 5610 5610 5610 0
492 20250318 111700 72640445 5610 5610 5610 5610 0
493 20250318 111600 72640445 5610 5610 5610 5610 0
494 20250318 111500 72640445 5610 5610 5610 5610 0
495 20250318 111400 72640445 5610 5610 5610 5610 20
496 20250318 111300 72528245 5610 5610 5610 5610 0
497 20250318 111200 72528245 5610 5610 5610 5610 0
498 20250318 111100 72528245 5610 5610 5610 5610 0
499 20250318 111000 72528245 5610 5610 5610 5610 0
500 20250318 110900 72528245 5610 5610 5610 5610 2
501 20250318 110800 72517025 5610 5610 5610 5610 0
502 20250318 110700 72517025 5610 5610 5610 5610 0
503 20250318 110600 72517025 5610 5610 5610 5610 0
504 20250318 110500 72517025 5610 5610 5610 5610 0
505 20250318 110400 72517025 5610 5610 5610 5610 0
506 20250318 110300 72517025 5610 5610 5610 5610 0
507 20250318 110200 72517025 5610 5610 5610 5610 0
508 20250318 110100 72517025 5610 5610 5610 5610 0
509 20250318 110000 72517025 5610 5610 5610 5610 100
510 20250318 105900 71956025 5610 5610 5610 5610 3
511 20250318 105800 71939195 5610 5610 5610 5610 17
512 20250318 105700 71843825 5610 5610 5610 5610 0
513 20250318 105600 71843825 5610 5610 5610 5610 0
514 20250318 105500 71843825 5610 5610 5610 5610 0
515 20250318 105400 71843825 5610 5610 5610 5610 23
516 20250318 105300 71714795 5610 5610 5610 5610 0
517 20250318 105200 71714795 5610 5610 5610 5610 0
518 20250318 105100 71714795 5610 5610 5610 5610 0
519 20250318 105000 71714795 5610 5610 5610 5610 0
520 20250318 104900 71714795 5610 5610 5610 5610 5
521 20250318 104800 71686745 5610 5610 5610 5610 0
522 20250318 104700 71686745 5610 5610 5610 5610 0
523 20250318 104600 71686745 5610 5610 5610 5610 0
524 20250318 104500 71686745 5610 5610 5610 5610 0
525 20250318 104400 71686745 5610 5610 5610 5610 0
526 20250318 104300 71686745 5610 5610 5610 5610 0
527 20250318 104200 71686745 5610 5610 5610 5610 50
528 20250318 104100 71406245 5610 5610 5610 5610 0
529 20250318 104000 71406245 5610 5610 5610 5610 0
530 20250318 103900 71406245 5610 5610 5610 5610 2
531 20250318 103800 71395025 5610 5610 5610 5610 0
532 20250318 103700 71395025 5610 5610 5610 5610 0
533 20250318 103600 71395025 5610 5610 5610 5610 0
534 20250318 103500 71395025 5610 5610 5610 5610 0
535 20250318 103400 71395025 5610 5610 5610 5610 5
536 20250318 103300 71366975 5600 5610 5610 5600 352
537 20250318 103200 69393255 5620 5620 5620 5620 0
538 20250318 103100 69393255 5620 5620 5620 5620 0
539 20250318 103000 69393255 5620 5620 5620 5620 0
540 20250318 102900 69393255 5620 5620 5620 5620 0
541 20250318 102800 69393255 5620 5620 5620 5620 0
542 20250318 102700 69393255 5620 5620 5620 5620 0
543 20250318 102600 69393255 5620 5620 5620 5620 1
544 20250318 102500 69387635 5610 5610 5610 5610 0
545 20250318 102400 69387635 5610 5610 5610 5610 0
546 20250318 102300 69387635 5610 5610 5610 5610 0
547 20250318 102200 69387635 5610 5610 5610 5610 1
548 20250318 102100 69382025 5610 5610 5610 5610 0
549 20250318 102000 69382025 5610 5610 5610 5610 0
550 20250318 101900 69382025 5610 5610 5610 5610 0
551 20250318 101800 69382025 5610 5610 5610 5610 0
552 20250318 101700 69382025 5610 5610 5610 5610 0
553 20250318 101600 69382025 5610 5610 5610 5610 74
554 20250318 101500 68966885 5620 5620 5620 5620 6
555 20250318 101400 68933165 5610 5610 5610 5610 0
556 20250318 101300 68933165 5610 5610 5610 5610 703
557 20250318 101200 64989335 5600 5600 5600 5600 0
558 20250318 101100 64989335 5600 5600 5600 5600 0
559 20250318 101000 64989335 5600 5600 5600 5600 0
560 20250318 100900 64989335 5600 5600 5600 5600 0
561 20250318 100800 64989335 5600 5600 5600 5600 0
562 20250318 100700 64989335 5600 5600 5600 5600 0
563 20250318 100600 64989335 5600 5600 5600 5600 0
564 20250318 100500 64989335 5600 5600 5600 5600 0
565 20250318 100400 64989335 5600 5600 5600 5600 0
566 20250318 100300 64989335 5600 5600 5600 5600 0
567 20250318 100200 64989335 5600 5600 5600 5600 0
568 20250318 100100 64989335 5600 5600 5600 5600 46
569 20250318 100000 64731735 5600 5600 5600 5600 0
570 20250318 095900 64731735 5600 5600 5600 5600 0
571 20250318 095800 64731735 5600 5590 5600 5590 2077
572 20250318 095700 53120535 5590 5600 5600 5590 5145
573 20250318 095600 24335025 5610 5610 5610 5610 2684
574 20250318 095500 9277785 5610 5615 5615 5610 628
575 20250318 095400 5754700 5620 5620 5620 5620 0
576 20250318 095300 5754700 5620 5620 5620 5620 0
577 20250318 095200 5754700 5620 5620 5620 5620 1
578 20250318 095100 5749080 5620 5620 5620 5620 0
579 20250318 095000 5749080 5620 5620 5620 5620 0
580 20250318 094900 5749080 5620 5620 5620 5620 0
581 20250318 094800 5749080 5620 5620 5620 5620 1
582 20250318 094700 5743460 5620 5620 5620 5620 0
583 20250318 094600 5743460 5620 5620 5620 5620 1
584 20250318 094500 5737840 5620 5620 5620 5620 4
585 20250318 094400 5715360 5620 5620 5620 5620 23
586 20250318 094300 5586100 5620 5620 5620 5620 1
587 20250318 094200 5580480 5620 5620 5620 5620 0
588 20250318 094100 5580480 5620 5620 5620 5620 0
589 20250318 094000 5580480 5620 5620 5620 5620 0
590 20250318 093900 5580480 5620 5620 5620 5620 0
591 20250318 093800 5580480 5620 5620 5620 5620 0
592 20250318 093700 5580480 5620 5620 5620 5620 0
593 20250318 093600 5580480 5620 5620 5620 5620 0
594 20250318 093500 5580480 5620 5620 5620 5620 0
595 20250318 093400 5580480 5620 5620 5620 5620 1
596 20250318 093300 5574860 5620 5620 5620 5620 8
597 20250318 093200 5529900 5620 5620 5620 5620 0
598 20250318 093100 5529900 5620 5620 5620 5620 0
599 20250318 093000 5529900 5620 5620 5620 5620 22
600 20250318 092900 5406260 5600 5600 5600 5600 0
601 20250318 092800 5406260 5600 5620 5620 5600 31
602 20250318 092700 5232060 5620 5620 5620 5620 2
603 20250318 092600 5220820 5620 5620 5620 5620 2
604 20250318 092500 5209580 5600 5600 5600 5600 472
605 20250318 092400 2566380 5610 5610 5610 5610 28
606 20250318 092300 2409300 5630 5630 5630 5630 0
607 20250318 092200 2409300 5630 5630 5630 5630 1
608 20250318 092100 2403670 5620 5620 5620 5620 2
609 20250318 092000 2392430 5620 5620 5620 5620 0
610 20250318 091900 2392430 5620 5620 5620 5620 0
611 20250318 091800 2392430 5620 5620 5620 5620 54
612 20250318 091700 2088950 5620 5620 5620 5620 0
613 20250318 091600 2088950 5620 5620 5620 5620 1
614 20250318 091500 2083330 5620 5620 5620 5620 3
615 20250318 091400 2066470 5600 5600 5600 5600 0
616 20250318 091300 2066470 5600 5600 5600 5600 0
617 20250318 091200 2066470 5600 5600 5600 5600 0
618 20250318 091100 2066470 5600 5600 5600 5600 0
619 20250318 091000 2066470 5600 5600 5600 5600 0
620 20250318 090900 2066470 5600 5600 5600 5600 0
621 20250318 090800 2066470 5600 5600 5600 5600 0
622 20250318 090700 2066470 5600 5600 5600 5600 0
623 20250318 090600 2066470 5600 5600 5600 5600 0
624 20250318 090500 2066470 5600 5600 5600 5600 0
625 20250318 090400 2066470 5600 5600 5600 5600 0
626 20250318 090300 2066470 5600 5600 5600 5600 0
627 20250318 090200 2066470 5600 5600 5600 5600 0
628 20250318 090100 2066470 5600 5600 5600 5600 15
629 20250318 090000 1982470 5610 5600 5630 5600 354

1
040420/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,15677552,0,88264617760,0.00
20250313,0,15677552,0,88107842240,0.00
20250312,0,15677552,0,88421393280,0.00
20250311,0,15677552,0,88264617760,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 15677552 0 88264617760 0.00
3 20250313 0 15677552 0 88107842240 0.00
4 20250312 0 15677552 0 88421393280 0.00
5 20250311 0 15677552 0 88264617760 0.00