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

637
049720/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,193500,160658095,9610,9610,9610,9610,526
20250318,193400,160658095,9610,9610,9610,9610,0
20250318,193300,160658095,9610,9610,9610,9610,0
20250318,193200,160658095,9610,9610,9610,9610,0
20250318,193100,160658095,9610,9610,9610,9610,0
20250318,193000,160658095,9610,9610,9610,9610,0
20250318,192900,160658095,9610,9610,9610,9610,0
20250318,192800,160658095,9610,9610,9610,9610,0
20250318,192700,160658095,9610,9610,9610,9610,0
20250318,192600,160658095,9610,9610,9610,9610,0
20250318,192500,160658095,9610,9610,9610,9610,0
20250318,192400,160658095,9610,9610,9610,9610,0
20250318,192300,160658095,9610,9610,9610,9610,0
20250318,192200,160658095,9610,9610,9610,9610,0
20250318,192100,160658095,9610,9610,9610,9610,0
20250318,192000,160658095,9610,9610,9610,9610,0
20250318,191900,160658095,9610,9610,9610,9610,0
20250318,191800,160658095,9610,9610,9610,9610,0
20250318,191700,160658095,9610,9610,9610,9610,0
20250318,191600,160658095,9610,9610,9610,9610,0
20250318,191500,160658095,9610,9610,9610,9610,0
20250318,191400,160658095,9610,9610,9610,9610,0
20250318,191300,160658095,9610,9610,9610,9610,0
20250318,191200,160658095,9610,9610,9610,9610,0
20250318,191100,160658095,9610,9610,9610,9610,0
20250318,191000,160658095,9610,9610,9610,9610,0
20250318,190900,160658095,9610,9610,9610,9610,0
20250318,190800,160658095,9610,9610,9610,9610,0
20250318,190700,160658095,9610,9610,9610,9610,0
20250318,190600,160658095,9610,9610,9610,9610,0
20250318,190500,160658095,9610,9610,9610,9610,526
20250318,190400,160658095,9610,9610,9610,9610,0
20250318,190300,160658095,9610,9610,9610,9610,0
20250318,190200,160658095,9610,9610,9610,9610,0
20250318,190100,160658095,9610,9610,9610,9610,0
20250318,190000,160658095,9610,9610,9610,9610,0
20250318,185900,160658095,9610,9610,9610,9610,0
20250318,185800,160658095,9610,9610,9610,9610,0
20250318,185700,160658095,9610,9610,9610,9610,0
20250318,185600,160658095,9610,9610,9610,9610,0
20250318,185500,160658095,9610,9610,9610,9610,0
20250318,185400,160658095,9610,9610,9610,9610,0
20250318,185300,160658095,9610,9610,9610,9610,0
20250318,185200,160658095,9610,9610,9610,9610,0
20250318,185100,160658095,9610,9610,9610,9610,0
20250318,185000,160658095,9610,9610,9610,9610,0
20250318,184900,160658095,9610,9610,9610,9610,0
20250318,184800,160658095,9610,9610,9610,9610,0
20250318,184700,160658095,9610,9610,9610,9610,0
20250318,184600,160658095,9610,9610,9610,9610,0
20250318,184500,160658095,9610,9610,9610,9610,0
20250318,184400,160658095,9610,9610,9610,9610,0
20250318,184300,160658095,9610,9610,9610,9610,0
20250318,184200,160658095,9610,9610,9610,9610,0
20250318,184100,160658095,9610,9610,9610,9610,0
20250318,184000,160658095,9610,9610,9610,9610,0
20250318,183900,160658095,9610,9610,9610,9610,0
20250318,183800,160658095,9610,9610,9610,9610,0
20250318,183700,160658095,9610,9610,9610,9610,0
20250318,183600,160658095,9610,9610,9610,9610,0
20250318,183500,160658095,9610,9610,9610,9610,526
20250318,183400,160658095,9610,9610,9610,9610,0
20250318,183300,160658095,9610,9610,9610,9610,0
20250318,183200,160658095,9610,9610,9610,9610,0
20250318,183100,160658095,9610,9610,9610,9610,0
20250318,183000,160658095,9610,9610,9610,9610,0
20250318,182900,160658095,9610,9610,9610,9610,0
20250318,182800,160658095,9610,9610,9610,9610,0
20250318,182700,160658095,9610,9610,9610,9610,0
20250318,182600,160658095,9610,9610,9610,9610,0
20250318,182500,160658095,9610,9610,9610,9610,0
20250318,182400,160658095,9610,9610,9610,9610,0
20250318,182300,160658095,9610,9610,9610,9610,0
20250318,182200,160658095,9610,9610,9610,9610,0
20250318,182100,160658095,9610,9610,9610,9610,0
20250318,182000,160658095,9610,9610,9610,9610,0
20250318,181900,160658095,9610,9610,9610,9610,0
20250318,181800,160658095,9610,9610,9610,9610,0
20250318,181700,160658095,9610,9610,9610,9610,0
20250318,181600,160658095,9610,9610,9610,9610,0
20250318,181500,160658095,9610,9610,9610,9610,0
20250318,181400,160658095,9610,9610,9610,9610,0
20250318,181300,160658095,9610,9610,9610,9610,0
20250318,181200,160658095,9610,9610,9610,9610,0
20250318,181100,160658095,9610,9610,9610,9610,0
20250318,181000,160658095,9610,9610,9610,9610,0
20250318,180900,160658095,9610,9610,9610,9610,0
20250318,180800,160658095,9610,9610,9610,9610,0
20250318,180700,160658095,9610,9610,9610,9610,0
20250318,180600,160658095,9610,9610,9610,9610,0
20250318,180500,160658095,9610,9610,9610,9610,526
20250318,180400,160658095,9610,9610,9610,9610,0
20250318,180300,160658095,9610,9610,9610,9610,0
20250318,180200,160658095,9610,9610,9610,9610,0
20250318,180100,160658095,9610,9610,9610,9610,0
20250318,180000,160658095,9610,9610,9610,9610,0
20250318,175900,160658095,9610,9610,9610,9610,0
20250318,175800,160658095,9610,9610,9610,9610,0
20250318,175700,160658095,9610,9610,9610,9610,0
20250318,175600,160658095,9610,9610,9610,9610,0
20250318,175500,160658095,9610,9610,9610,9610,0
20250318,175400,160658095,9610,9610,9610,9610,0
20250318,175300,160658095,9610,9610,9610,9610,0
20250318,175200,160658095,9610,9610,9610,9610,0
20250318,175100,160658095,9610,9610,9610,9610,0
20250318,175000,160658095,9610,9610,9610,9610,0
20250318,174900,160658095,9610,9610,9610,9610,0
20250318,174800,160658095,9610,9610,9610,9610,0
20250318,174700,160658095,9610,9610,9610,9610,0
20250318,174600,160658095,9610,9610,9610,9610,0
20250318,174500,160658095,9610,9610,9610,9610,0
20250318,174400,160658095,9610,9610,9610,9610,0
20250318,174300,160658095,9610,9610,9610,9610,0
20250318,174200,160658095,9610,9610,9610,9610,0
20250318,174100,160658095,9610,9610,9610,9610,0
20250318,174000,160658095,9610,9610,9610,9610,0
20250318,173900,160658095,9610,9610,9610,9610,0
20250318,173800,160658095,9610,9610,9610,9610,0
20250318,173700,160658095,9610,9610,9610,9610,0
20250318,173600,160658095,9610,9610,9610,9610,0
20250318,173500,160658095,9610,9610,9610,9610,526
20250318,173400,160658095,9610,9610,9610,9610,0
20250318,173300,160658095,9610,9610,9610,9610,0
20250318,173200,160658095,9610,9610,9610,9610,0
20250318,173100,160658095,9610,9610,9610,9610,0
20250318,173000,160658095,9610,9610,9610,9610,0
20250318,172900,160658095,9610,9610,9610,9610,0
20250318,172800,160658095,9610,9610,9610,9610,0
20250318,172700,160658095,9610,9610,9610,9610,0
20250318,172600,160658095,9610,9610,9610,9610,0
20250318,172500,160658095,9610,9610,9610,9610,0
20250318,172400,160658095,9610,9610,9610,9610,0
20250318,172300,160658095,9610,9610,9610,9610,0
20250318,172200,160658095,9610,9610,9610,9610,0
20250318,172100,160658095,9610,9610,9610,9610,0
20250318,172000,160658095,9610,9610,9610,9610,0
20250318,171900,160658095,9610,9610,9610,9610,0
20250318,171800,160658095,9610,9610,9610,9610,0
20250318,171700,160658095,9610,9610,9610,9610,0
20250318,171600,160658095,9610,9610,9610,9610,0
20250318,171500,160658095,9610,9610,9610,9610,0
20250318,171400,160658095,9610,9610,9610,9610,0
20250318,171300,160658095,9610,9610,9610,9610,0
20250318,171200,160658095,9610,9610,9610,9610,0
20250318,171100,160658095,9610,9610,9610,9610,0
20250318,171000,160658095,9610,9610,9610,9610,0
20250318,170900,160658095,9610,9610,9610,9610,0
20250318,170800,160658095,9610,9610,9610,9610,0
20250318,170700,160658095,9610,9610,9610,9610,0
20250318,170600,160658095,9610,9610,9610,9610,0
20250318,170500,160658095,9610,9610,9610,9610,526
20250318,170400,160658095,9610,9610,9610,9610,0
20250318,170300,160658095,9610,9610,9610,9610,0
20250318,170200,160658095,9610,9610,9610,9610,0
20250318,170100,160658095,9610,9610,9610,9610,0
20250318,170000,160658095,9610,9610,9610,9610,0
20250318,165900,160658095,9610,9610,9610,9610,0
20250318,165800,160658095,9610,9610,9610,9610,0
20250318,165700,160658095,9610,9610,9610,9610,0
20250318,165600,160658095,9610,9610,9610,9610,0
20250318,165500,160658095,9610,9610,9610,9610,0
20250318,165400,160658095,9610,9610,9610,9610,0
20250318,165300,160658095,9610,9610,9610,9610,0
20250318,165200,160658095,9610,9610,9610,9610,0
20250318,165100,160658095,9610,9610,9610,9610,0
20250318,165000,160658095,9610,9610,9610,9610,0
20250318,164900,160658095,9610,9610,9610,9610,0
20250318,164800,160658095,9610,9610,9610,9610,0
20250318,164700,160658095,9610,9610,9610,9610,0
20250318,164600,160658095,9610,9610,9610,9610,0
20250318,164500,160658095,9610,9610,9610,9610,0
20250318,164400,160658095,9610,9610,9610,9610,0
20250318,164300,160658095,9610,9610,9610,9610,0
20250318,164200,160658095,9610,9610,9610,9610,0
20250318,164100,160658095,9610,9610,9610,9610,0
20250318,164000,160658095,9610,9610,9610,9610,0
20250318,163900,160658095,9610,9610,9610,9610,0
20250318,163800,160658095,9610,9610,9610,9610,0
20250318,163700,160658095,9610,9610,9610,9610,0
20250318,163600,160658095,9610,9610,9610,9610,0
20250318,163500,160658095,9610,9610,9610,9610,526
20250318,163400,160658095,9610,9610,9610,9610,0
20250318,163300,160658095,9610,9610,9610,9610,0
20250318,163200,160658095,9610,9610,9610,9610,0
20250318,163100,160658095,9610,9610,9610,9610,0
20250318,163000,160658095,9610,9610,9610,9610,0
20250318,162900,160658095,9610,9610,9610,9610,0
20250318,162800,160658095,9610,9610,9610,9610,0
20250318,162700,160658095,9610,9610,9610,9610,0
20250318,162600,160658095,9610,9610,9610,9610,0
20250318,162500,160658095,9610,9610,9610,9610,0
20250318,162400,160658095,9610,9610,9610,9610,0
20250318,162300,160658095,9610,9610,9610,9610,0
20250318,162200,160658095,9610,9610,9610,9610,0
20250318,162100,160658095,9610,9610,9610,9610,0
20250318,162000,160658095,9610,9610,9610,9610,0
20250318,161900,160658095,9610,9610,9610,9610,0
20250318,161800,160658095,9610,9610,9610,9610,0
20250318,161700,160658095,9610,9610,9610,9610,0
20250318,161600,160658095,9610,9610,9610,9610,0
20250318,161500,160658095,9610,9610,9610,9610,0
20250318,161400,160658095,9610,9610,9610,9610,0
20250318,161300,160658095,9610,9610,9610,9610,0
20250318,161200,160658095,9610,9610,9610,9610,0
20250318,161100,160658095,9610,9610,9610,9610,0
20250318,161000,160658095,9610,9610,9610,9610,0
20250318,160900,160658095,9610,9610,9610,9610,0
20250318,160800,160658095,9610,9610,9610,9610,0
20250318,160700,160658095,9610,9610,9610,9610,0
20250318,160600,160658095,9610,9610,9610,9610,0
20250318,160500,160658095,9610,9610,9610,9610,526
20250318,160400,160658095,9610,9610,9610,9610,0
20250318,160300,160658095,9610,9610,9610,9610,0
20250318,160200,160658095,9610,9610,9610,9610,0
20250318,160100,160658095,9610,9610,9610,9610,0
20250318,160000,160658095,9610,9610,9610,9610,0
20250318,155900,160658095,9610,9610,9610,9610,0
20250318,155800,160658095,9610,9610,9610,9610,0
20250318,155700,160658095,9610,9610,9610,9610,0
20250318,155600,160658095,9610,9610,9610,9610,0
20250318,155500,160658095,9610,9610,9610,9610,0
20250318,155400,160658095,9610,9610,9610,9610,0
20250318,155300,160658095,9610,9610,9610,9610,0
20250318,155200,160658095,9610,9610,9610,9610,0
20250318,155100,160658095,9610,9610,9610,9610,0
20250318,155000,160658095,9610,9610,9610,9610,0
20250318,154900,160658095,9610,9610,9610,9610,0
20250318,154800,160658095,9610,9610,9610,9610,0
20250318,154700,160658095,9610,9610,9610,9610,0
20250318,154600,160658095,9610,9610,9610,9610,0
20250318,154500,160658095,9610,9610,9610,9610,0
20250318,154400,160658095,9610,9610,9610,9610,0
20250318,154300,160658095,9610,9610,9610,9610,0
20250318,154200,160658095,9610,9610,9610,9610,0
20250318,154100,160658095,9610,9610,9610,9610,0
20250318,154000,160658095,9610,9610,9610,9610,0
20250318,153900,160658095,9610,9610,9610,9610,0
20250318,153800,160658095,9610,9610,9610,9610,0
20250318,153700,160658095,9610,9610,9610,9610,0
20250318,153600,160658095,9610,9610,9610,9610,0
20250318,153500,160658095,9610,9610,9610,9610,526
20250318,153400,160658095,9610,9610,9610,9610,0
20250318,153300,160658095,9610,9610,9610,9610,0
20250318,153200,160658095,9610,9610,9610,9610,0
20250318,153100,160658095,9610,9610,9610,9610,0
20250318,153000,160658095,9610,9610,9610,9610,526
20250318,152900,155603235,9630,9630,9630,9630,0
20250318,152800,155603235,9630,9630,9630,9630,0
20250318,152700,155603235,9630,9630,9630,9630,0
20250318,152600,155603235,9630,9630,9630,9630,0
20250318,152500,155603235,9630,9630,9630,9630,0
20250318,152400,155603235,9630,9630,9630,9630,0
20250318,152300,155603235,9630,9630,9630,9630,0
20250318,152200,155603235,9630,9630,9630,9630,0
20250318,152100,155603235,9630,9630,9630,9630,0
20250318,152000,155603235,9630,9630,9630,9630,0
20250318,151900,155603235,9630,9630,9630,9630,0
20250318,151800,155603235,9630,9630,9630,9630,0
20250318,151700,155603235,9630,9620,9630,9620,71
20250318,151600,154919685,9620,9630,9630,9620,35
20250318,151500,154582885,9620,9620,9620,9620,7
20250318,151400,154515545,9630,9620,9630,9620,9
20250318,151300,154428955,9620,9620,9620,9620,107
20250318,151200,153399615,9620,9620,9620,9620,0
20250318,151100,153399615,9620,9630,9630,9620,9
20250318,151000,153313025,9630,9630,9630,9620,320
20250318,150900,150231495,9630,9620,9630,9620,9
20250318,150800,150144905,9620,9630,9630,9620,26
20250318,150700,149894605,9620,9620,9620,9620,0
20250318,150600,149894605,9620,9620,9620,9620,8
20250318,150500,149817645,9620,9630,9630,9620,8
20250318,150400,149740675,9620,9620,9620,9620,8
20250318,150300,149663715,9630,9620,9630,9620,114
20250318,150200,148566965,9620,9620,9620,9620,0
20250318,150100,148566965,9620,9620,9620,9620,8
20250318,150000,148490005,9620,9620,9620,9620,7
20250318,145900,148422665,9620,9630,9630,9620,9
20250318,145800,148336075,9620,9620,9620,9620,0
20250318,145700,148336075,9620,9630,9630,9620,15
20250318,145600,148191695,9620,9630,9630,9620,111
20250318,145500,147122845,9620,9620,9620,9620,7
20250318,145400,147055505,9620,9620,9620,9620,8
20250318,145300,146978545,9630,9630,9630,9630,1
20250318,145200,146968915,9620,9620,9620,9620,7
20250318,145100,146901575,9620,9620,9620,9620,7
20250318,145000,146834235,9620,9620,9620,9620,8
20250318,144900,146757275,9620,9620,9620,9620,7
20250318,144800,146689935,9630,9630,9630,9630,1
20250318,144700,146680305,9620,9630,9630,9620,15
20250318,144600,146535935,9620,9620,9620,9620,7
20250318,144500,146468595,9620,9630,9630,9620,526
20250318,144400,141403295,9630,9630,9630,9630,2
20250318,144300,141384035,9620,9630,9630,9620,8
20250318,144200,141307065,9620,9630,9630,9620,9
20250318,144100,141220475,9620,9620,9620,9620,7
20250318,144000,141153135,9630,9620,9630,9620,29
20250318,143900,140874145,9630,9630,9630,9630,1
20250318,143800,140864515,9620,9620,9620,9620,7
20250318,143700,140797175,9630,9620,9630,9620,9
20250318,143600,140710585,9620,9620,9620,9620,7
20250318,143500,140643245,9620,9620,9620,9620,8
20250318,143400,140566285,9620,9620,9620,9620,0
20250318,143300,140566285,9620,9620,9620,9620,7
20250318,143200,140498945,9620,9620,9620,9620,8
20250318,143100,140421985,9620,9620,9620,9620,7
20250318,143000,140354645,9620,9620,9620,9620,8
20250318,142900,140277685,9630,9630,9630,9630,500
20250318,142800,135462685,9620,9620,9620,9620,7
20250318,142700,135395345,9620,9620,9620,9620,7
20250318,142600,135328005,9620,9620,9620,9620,8
20250318,142500,135251045,9620,9620,9620,9620,0
20250318,142400,135251045,9620,9630,9630,9620,8
20250318,142300,135174075,9620,9630,9630,9620,9
20250318,142200,135087485,9620,9620,9620,9620,7
20250318,142100,135020145,9630,9620,9630,9620,52
20250318,142000,134519465,9620,9620,9620,9620,0
20250318,141900,134519465,9620,9630,9630,9620,8
20250318,141800,134442495,9620,9620,9620,9620,8
20250318,141700,134365535,9620,9620,9620,9620,7
20250318,141600,134298195,9620,9620,9620,9620,8
20250318,141500,134221235,9620,9620,9620,9620,0
20250318,141400,134221235,9620,9620,9620,9620,7
20250318,141300,134153895,9620,9620,9620,9620,8
20250318,141200,134076935,9620,9620,9620,9620,7
20250318,141100,134009595,9620,9620,9620,9620,16
20250318,141000,133855675,9610,9610,9610,9610,8
20250318,140900,133778795,9610,9620,9620,9610,8
20250318,140800,133701905,9610,9610,9610,9610,8
20250318,140700,133625025,9610,9610,9610,9610,7
20250318,140600,133557755,9610,9610,9610,9610,0
20250318,140500,133557755,9610,9610,9610,9610,8
20250318,140400,133480875,9610,9620,9620,9610,27
20250318,140300,133221205,9620,9610,9620,9610,13
20250318,140200,133096225,9610,9610,9610,9610,7
20250318,140100,133028955,9620,9620,9620,9620,1
20250318,140000,133019335,9620,9620,9620,9620,231
20250318,135900,130797115,9620,9600,9620,9600,1772
20250318,135800,113765415,9610,9600,9610,9600,8
20250318,135700,113688605,9600,9600,9600,9600,8
20250318,135600,113611805,9610,9610,9610,9610,1
20250318,135500,113602195,9600,9610,9610,9600,58
20250318,135400,113045185,9600,9610,9610,9600,9
20250318,135300,112958775,9600,9600,9600,9600,7
20250318,135200,112891575,9610,9610,9610,9610,7
20250318,135100,112824305,9600,9610,9610,9600,9
20250318,135000,112737895,9600,9600,9600,9600,7
20250318,134900,112670695,9600,9600,9600,9600,8
20250318,134800,112593895,9600,9600,9600,9600,7
20250318,134700,112526695,9610,9610,9610,9610,1
20250318,134600,112517085,9600,9610,9610,9600,9
20250318,134500,112430675,9600,9600,9600,9600,7
20250318,134400,112363475,9600,9600,9600,9600,8
20250318,134300,112286675,9600,9600,9600,9600,7
20250318,134200,112219475,9600,9600,9600,9600,0
20250318,134100,112219475,9600,9600,9600,9600,8
20250318,134000,112142675,9600,9600,9600,9600,7
20250318,133900,112075475,9610,9600,9610,9600,9
20250318,133800,111989065,9600,9600,9600,9600,0
20250318,133700,111989065,9600,9600,9600,9600,7
20250318,133600,111921865,9600,9600,9600,9600,7
20250318,133500,111854665,9600,9600,9600,9600,0
20250318,133400,111854665,9600,9600,9600,9600,0
20250318,133300,111854665,9600,9600,9600,9600,15
20250318,133200,111710665,9600,9600,9600,9600,0
20250318,133100,111710665,9600,9600,9600,9600,18
20250318,133000,111537865,9600,9600,9600,9600,0
20250318,132900,111537865,9600,9600,9600,9600,0
20250318,132800,111537865,9600,9600,9600,9600,16
20250318,132700,111384265,9610,9610,9610,9610,0
20250318,132600,111384265,9610,9610,9610,9610,0
20250318,132500,111384265,9610,9610,9610,9610,1
20250318,132400,111374655,9600,9600,9600,9600,16
20250318,132300,111221055,9600,9600,9600,9600,0
20250318,132200,111221055,9600,9600,9600,9600,18
20250318,132100,111048255,9610,9610,9610,9610,1
20250318,132000,111038645,9600,9600,9600,9600,0
20250318,131900,111038645,9600,9600,9600,9600,16
20250318,131800,110885045,9610,9610,9610,9610,10
20250318,131700,110788945,9610,9610,9610,9610,182
20250318,131600,109039925,9600,9600,9600,9600,16
20250318,131500,108886325,9600,9600,9600,9600,0
20250318,131400,108886325,9600,9600,9600,9600,0
20250318,131300,108886325,9600,9600,9600,9600,18
20250318,131200,108713525,9610,9610,9610,9610,0
20250318,131100,108713525,9610,9600,9610,9600,76
20250318,131000,107983845,9600,9610,9610,9600,17
20250318,130900,107820635,9600,9600,9600,9600,0
20250318,130800,107820635,9600,9600,9600,9600,16
20250318,130700,107667035,9610,9610,9610,9610,1
20250318,130600,107657425,9610,9610,9610,9610,6
20250318,130500,107599765,9600,9600,9600,9600,18
20250318,130400,107426965,9600,9600,9600,9600,0
20250318,130300,107426965,9600,9610,9610,9600,10
20250318,130200,107330955,9600,9610,9610,9600,22
20250318,130100,107119695,9610,9610,9610,9610,1
20250318,130000,107110085,9600,9600,9600,9600,0
20250318,125900,107110085,9600,9600,9600,9600,15
20250318,125800,106966085,9600,9600,9600,9600,0
20250318,125700,106966085,9600,9600,9600,9600,0
20250318,125600,106966085,9600,9600,9600,9600,18
20250318,125500,106793285,9600,9600,9600,9600,0
20250318,125400,106793285,9600,9610,9610,9600,11
20250318,125300,106687675,9600,9610,9610,9600,116
20250318,125200,105573030,9610,9610,9610,9610,0
20250318,125100,105573030,9610,9610,9610,9610,20
20250318,125000,105380830,9605,9605,9605,9605,16
20250318,124900,105227150,9610,9600,9610,9600,11
20250318,124800,105121540,9600,9600,9600,9600,20
20250318,124700,104929540,9610,9610,9610,9610,0
20250318,124600,104929540,9610,9610,9610,9610,0
20250318,124500,104929540,9610,9600,9610,9600,19
20250318,124400,104747110,9610,9610,9610,9610,0
20250318,124300,104747110,9610,9610,9610,9610,50
20250318,124200,104266610,9600,9600,9600,9600,0
20250318,124100,104266610,9600,9605,9605,9600,215
20250318,124000,102202360,9610,9610,9610,9610,0
20250318,123900,102202360,9610,9605,9610,9605,23
20250318,123800,101981425,9605,9605,9605,9605,0
20250318,123700,101981425,9605,9605,9605,9605,0
20250318,123600,101981425,9605,9605,9605,9605,16
20250318,123500,101827745,9610,9610,9610,9610,100
20250318,123400,100866745,9610,9610,9610,9610,31
20250318,123300,100568835,9610,9610,9610,9605,48
20250318,123200,100107625,9610,9610,9610,9610,5
20250318,123100,100059575,9605,9605,9605,9605,18
20250318,123000,99886685,9605,9605,9605,9605,0
20250318,122900,99886685,9605,9605,9605,9605,0
20250318,122800,99886685,9605,9605,9605,9605,0
20250318,122700,99886685,9605,9605,9605,9605,16
20250318,122600,99733005,9605,9605,9605,9605,0
20250318,122500,99733005,9605,9605,9605,9605,16
20250318,122400,99579325,9605,9605,9605,9605,0
20250318,122300,99579325,9605,9605,9605,9605,0
20250318,122200,99579325,9605,9605,9605,9605,19
20250318,122100,99396830,9610,9610,9610,9610,9
20250318,122000,99310340,9605,9605,9605,9605,0
20250318,121900,99310340,9605,9605,9605,9605,16
20250318,121800,99156660,9610,9610,9610,9610,1
20250318,121700,99147050,9605,9605,9605,9605,1
20250318,121600,99137445,9605,9605,9605,9605,16
20250318,121500,98983765,9600,9600,9600,9600,0
20250318,121400,98983765,9600,9600,9600,9600,20
20250318,121300,98791765,9610,9610,9610,9610,0
20250318,121200,98791765,9610,9610,9610,9610,0
20250318,121100,98791765,9610,9610,9610,9610,1
20250318,121000,98782155,9600,9610,9610,9600,66
20250318,120900,98148055,9610,9610,9610,9610,0
20250318,120800,98148055,9610,9610,9610,9610,0
20250318,120700,98148055,9610,9600,9610,9600,21
20250318,120600,97946405,9600,9600,9600,9600,0
20250318,120500,97946405,9600,9600,9600,9600,18
20250318,120400,97773605,9600,9600,9600,9600,0
20250318,120300,97773605,9600,9600,9600,9600,0
20250318,120200,97773605,9600,9600,9600,9600,16
20250318,120100,97620005,9610,9610,9610,9610,20
20250318,120000,97427805,9610,9610,9610,9610,0
20250318,115900,97427805,9610,9600,9610,9600,17
20250318,115800,97264595,9610,9610,9610,9610,0
20250318,115700,97264595,9610,9610,9610,9610,40
20250318,115600,96880195,9610,9600,9610,9600,19
20250318,115500,96697785,9600,9600,9600,9600,0
20250318,115400,96697785,9600,9600,9600,9600,200
20250318,115300,94777785,9600,9610,9610,9600,26
20250318,115200,94528085,9600,9600,9600,9600,0
20250318,115100,94528085,9600,9600,9600,9600,0
20250318,115000,94528085,9600,9600,9600,9600,16
20250318,114900,94374485,9600,9600,9600,9600,0
20250318,114800,94374485,9600,9600,9600,9600,18
20250318,114700,94201685,9610,9610,9610,9610,1
20250318,114600,94192075,9610,9610,9610,9610,1
20250318,114500,94182465,9600,9600,9600,9600,15
20250318,114400,94038465,9600,9610,9610,9600,26
20250318,114300,93788765,9610,9610,9610,9610,446
20250318,114200,89502705,9610,9600,9610,9600,17
20250318,114100,89339495,9610,9610,9610,9610,0
20250318,114000,89339495,9610,9610,9610,9610,0
20250318,113900,89339495,9610,9600,9610,9600,168
20250318,113800,87725195,9600,9600,9600,9600,0
20250318,113700,87725195,9600,9600,9600,9600,0
20250318,113600,87725195,9600,9600,9600,9600,16
20250318,113500,87571595,9600,9600,9600,9600,0
20250318,113400,87571595,9600,9600,9600,9600,250
20250318,113300,85171595,9600,9610,9610,9600,216
20250318,113200,83095995,9610,9610,9610,9610,0
20250318,113100,83095995,9610,9610,9620,9610,20
20250318,113000,82903715,9610,9610,9610,9610,12
20250318,112900,82788395,9620,9620,9620,9620,0
20250318,112800,82788395,9620,9620,9620,9620,1
20250318,112700,82778775,9620,9620,9620,9620,4
20250318,112600,82740295,9630,9630,9630,9630,0
20250318,112500,82740295,9630,9630,9630,9630,0
20250318,112400,82740295,9630,9630,9630,9630,3
20250318,112300,82711405,9630,9630,9630,9630,22
20250318,112200,82499545,9630,9620,9630,9600,2352
20250318,112100,59862685,9610,9610,9610,9610,16
20250318,112000,59708925,9620,9620,9620,9620,0
20250318,111900,59708925,9620,9620,9620,9620,0
20250318,111800,59708925,9620,9620,9620,9620,5
20250318,111700,59660825,9620,9610,9620,9610,57
20250318,111600,59112845,9610,9610,9610,9610,11
20250318,111500,59007135,9600,9600,9600,9600,15
20250318,111400,58863135,9600,9600,9600,9600,0
20250318,111300,58863135,9600,9600,9600,9600,19
20250318,111200,58680735,9600,9600,9600,9600,0
20250318,111100,58680735,9600,9600,9600,9600,31
20250318,111000,58383135,9590,9590,9590,9590,16
20250318,110900,58229695,9600,9600,9600,9600,0
20250318,110800,58229695,9600,9600,9600,9600,12
20250318,110700,58114495,9590,9590,9590,9590,15
20250318,110600,57970645,9600,9600,9600,9600,1
20250318,110500,57961045,9590,9600,9600,9590,21
20250318,110400,57759645,9600,9600,9600,9600,6
20250318,110300,57702045,9590,9590,9590,9590,0
20250318,110200,57702045,9590,9590,9590,9590,0
20250318,110100,57702045,9590,9600,9600,9590,120
20250318,110000,56550205,9600,9600,9600,9600,0
20250318,105900,56550205,9600,9600,9600,9600,1
20250318,105800,56540605,9590,9600,9600,9590,36
20250318,105700,56195165,9600,9590,9600,9590,18
20250318,105600,56022535,9590,9590,9590,9590,2
20250318,105500,56003355,9580,9580,9580,9580,0
20250318,105400,56003355,9580,9600,9600,9580,625
20250318,105300,50010495,9590,9590,9590,9590,16
20250318,105200,49857055,9590,9590,9590,9590,0
20250318,105100,49857055,9590,9590,9590,9590,0
20250318,105000,49857055,9590,9590,9590,9590,15
20250318,104900,49713205,9600,9600,9600,9600,0
20250318,104800,49713205,9600,9600,9600,9600,233
20250318,104700,47476405,9590,9590,9590,9590,18
20250318,104600,47303785,9600,9600,9600,9600,24
20250318,104500,47073385,9600,9600,9600,9600,104
20250318,104400,46074985,9600,9590,9600,9590,17
20250318,104300,45911945,9600,9600,9600,9600,0
20250318,104200,45911945,9600,9600,9600,9600,50
20250318,104100,45431945,9590,9590,9590,9590,16
20250318,104000,45278505,9590,9590,9590,9590,0
20250318,103900,45278505,9590,9590,9590,9590,18
20250318,103800,45105885,9600,9600,9600,9600,0
20250318,103700,45105885,9600,9600,9600,9600,1
20250318,103600,45096285,9600,9590,9600,9590,17
20250318,103500,44933245,9600,9600,9600,9600,0
20250318,103400,44933245,9600,9600,9600,9600,0
20250318,103300,44933245,9600,9590,9600,9590,17
20250318,103200,44770205,9600,9600,9600,9600,3
20250318,103100,44741405,9590,9590,9590,9590,600
20250318,103000,38987405,9590,9590,9590,9590,19
20250318,102900,38805195,9590,9590,9590,9590,0
20250318,102800,38805195,9590,9590,9590,9590,2
20250318,102700,38786015,9590,9600,9600,9590,122
20250318,102600,37614995,9600,9600,9600,9600,0
20250318,102500,37614995,9600,9600,9600,9600,0
20250318,102400,37614995,9600,9590,9600,9590,17
20250318,102300,37451955,9600,9600,9600,9600,2
20250318,102200,37432755,9600,9590,9600,9590,27
20250318,102100,37173735,9600,9600,9600,9600,0
20250318,102000,37173735,9600,9600,9600,9600,0
20250318,101900,37173735,9600,9600,9600,9600,1
20250318,101800,37164135,9590,9590,9590,9590,16
20250318,101700,37010695,9600,9600,9600,9600,0
20250318,101600,37010695,9600,9600,9600,9600,20
20250318,101500,36818695,9590,9590,9590,9590,15
20250318,101400,36674845,9600,9600,9600,9600,200
20250318,101300,34754845,9590,9600,9600,9590,21
20250318,101200,34553445,9590,9590,9590,9590,0
20250318,101100,34553445,9590,9590,9590,9590,0
20250318,101000,34553445,9590,9590,9590,9590,16
20250318,100900,34400005,9590,9590,9590,9590,0
20250318,100800,34400005,9590,9590,9590,9590,0
20250318,100700,34400005,9590,9585,9590,9580,27
20250318,100600,34141220,9590,9590,9590,9590,6
20250318,100500,34083680,9590,9590,9590,9590,5
20250318,100400,34035730,9590,9590,9590,9590,3
20250318,100300,34006960,9590,9590,9590,9590,2
20250318,100200,33987780,9580,9580,9580,9580,0
20250318,100100,33987780,9580,9580,9580,9580,116
20250318,100000,32876500,9590,9590,9590,9590,0
20250318,095900,32876500,9590,9590,9590,9590,1
20250318,095800,32866910,9590,9600,9600,9590,10
20250318,095700,32771000,9590,9590,9590,9590,0
20250318,095600,32771000,9590,9600,9600,9580,42
20250318,095500,32368410,9580,9600,9600,9580,401
20250318,095400,28524550,9590,9590,9590,9590,10
20250318,095300,28428650,9590,9590,9590,9590,6
20250318,095200,28371110,9600,9600,9600,9600,0
20250318,095100,28371110,9600,9600,9600,9600,2
20250318,095000,28351910,9600,9590,9600,9580,560
20250318,094900,22981240,9600,9600,9600,9600,0
20250318,094800,22981240,9600,9600,9600,9600,125
20250318,094700,21781240,9600,9590,9600,9590,23
20250318,094600,21560620,9600,9580,9600,9580,29
20250318,094500,21282740,9600,9600,9600,9600,28
20250318,094400,21013940,9600,9600,9600,9590,65
20250318,094300,20390100,9600,9600,9600,9600,13
20250318,094200,20265300,9600,9600,9600,9600,1
20250318,094100,20255700,9600,9600,9600,9580,91
20250318,094000,19383030,9590,9590,9590,9590,0
20250318,093900,19383030,9590,9580,9590,9580,19
20250318,093800,19201000,9590,9590,9590,9590,0
20250318,093700,19201000,9590,9590,9590,9590,11
20250318,093600,19095510,9590,9590,9600,9590,32
20250318,093500,18788620,9590,9590,9590,9590,0
20250318,093400,18788620,9590,9590,9590,9590,11
20250318,093300,18683130,9600,9600,9600,9600,0
20250318,093200,18683130,9600,9600,9600,9600,0
20250318,093100,18683130,9600,9600,9600,9600,0
20250318,093000,18683130,9600,9600,9600,9600,4
20250318,092900,18644730,9600,9600,9600,9600,0
20250318,092800,18644730,9600,9600,9600,9600,0
20250318,092700,18644730,9600,9600,9600,9600,0
20250318,092600,18644730,9600,9600,9600,9600,0
20250318,092500,18644730,9600,9600,9600,9600,0
20250318,092400,18644730,9600,9600,9600,9600,0
20250318,092300,18644730,9600,9580,9600,9580,106
20250318,092200,17629130,9580,9590,9590,9580,98
20250318,092100,16690140,9580,9590,9590,9580,82
20250318,092000,15904560,9590,9590,9590,9590,0
20250318,091900,15904560,9590,9590,9590,9590,1
20250318,091800,15894970,9590,9590,9590,9590,0
20250318,091700,15894970,9590,9590,9590,9590,5
20250318,091600,15847020,9600,9590,9600,9590,3
20250318,091500,15818230,9570,9570,9570,9570,0
20250318,091400,15818230,9570,9570,9570,9570,0
20250318,091300,15818230,9570,9570,9570,9570,8
20250318,091200,15741670,9570,9570,9570,9570,300
20250318,091100,12870670,9570,9590,9590,9570,500
20250318,091000,8079150,9610,9610,9610,9610,0
20250318,090900,8079150,9610,9600,9610,9590,13
20250318,090800,7954450,9600,9600,9600,9570,506
20250318,090700,3105010,9610,9610,9610,9610,0
20250318,090600,3105010,9610,9610,9610,9610,3
20250318,090500,3076180,9620,9620,9620,9620,40
20250318,090400,2691380,9640,9640,9640,9640,0
20250318,090300,2691380,9640,9630,9640,9630,36
20250318,090200,2344540,9630,9630,9630,9630,70
20250318,090100,1670440,9630,9610,9630,9610,2
20250318,090000,1651200,9600,9600,9600,9600,172
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 193500 160658095 9610 9610 9610 9610 526
3 20250318 193400 160658095 9610 9610 9610 9610 0
4 20250318 193300 160658095 9610 9610 9610 9610 0
5 20250318 193200 160658095 9610 9610 9610 9610 0
6 20250318 193100 160658095 9610 9610 9610 9610 0
7 20250318 193000 160658095 9610 9610 9610 9610 0
8 20250318 192900 160658095 9610 9610 9610 9610 0
9 20250318 192800 160658095 9610 9610 9610 9610 0
10 20250318 192700 160658095 9610 9610 9610 9610 0
11 20250318 192600 160658095 9610 9610 9610 9610 0
12 20250318 192500 160658095 9610 9610 9610 9610 0
13 20250318 192400 160658095 9610 9610 9610 9610 0
14 20250318 192300 160658095 9610 9610 9610 9610 0
15 20250318 192200 160658095 9610 9610 9610 9610 0
16 20250318 192100 160658095 9610 9610 9610 9610 0
17 20250318 192000 160658095 9610 9610 9610 9610 0
18 20250318 191900 160658095 9610 9610 9610 9610 0
19 20250318 191800 160658095 9610 9610 9610 9610 0
20 20250318 191700 160658095 9610 9610 9610 9610 0
21 20250318 191600 160658095 9610 9610 9610 9610 0
22 20250318 191500 160658095 9610 9610 9610 9610 0
23 20250318 191400 160658095 9610 9610 9610 9610 0
24 20250318 191300 160658095 9610 9610 9610 9610 0
25 20250318 191200 160658095 9610 9610 9610 9610 0
26 20250318 191100 160658095 9610 9610 9610 9610 0
27 20250318 191000 160658095 9610 9610 9610 9610 0
28 20250318 190900 160658095 9610 9610 9610 9610 0
29 20250318 190800 160658095 9610 9610 9610 9610 0
30 20250318 190700 160658095 9610 9610 9610 9610 0
31 20250318 190600 160658095 9610 9610 9610 9610 0
32 20250318 190500 160658095 9610 9610 9610 9610 526
33 20250318 190400 160658095 9610 9610 9610 9610 0
34 20250318 190300 160658095 9610 9610 9610 9610 0
35 20250318 190200 160658095 9610 9610 9610 9610 0
36 20250318 190100 160658095 9610 9610 9610 9610 0
37 20250318 190000 160658095 9610 9610 9610 9610 0
38 20250318 185900 160658095 9610 9610 9610 9610 0
39 20250318 185800 160658095 9610 9610 9610 9610 0
40 20250318 185700 160658095 9610 9610 9610 9610 0
41 20250318 185600 160658095 9610 9610 9610 9610 0
42 20250318 185500 160658095 9610 9610 9610 9610 0
43 20250318 185400 160658095 9610 9610 9610 9610 0
44 20250318 185300 160658095 9610 9610 9610 9610 0
45 20250318 185200 160658095 9610 9610 9610 9610 0
46 20250318 185100 160658095 9610 9610 9610 9610 0
47 20250318 185000 160658095 9610 9610 9610 9610 0
48 20250318 184900 160658095 9610 9610 9610 9610 0
49 20250318 184800 160658095 9610 9610 9610 9610 0
50 20250318 184700 160658095 9610 9610 9610 9610 0
51 20250318 184600 160658095 9610 9610 9610 9610 0
52 20250318 184500 160658095 9610 9610 9610 9610 0
53 20250318 184400 160658095 9610 9610 9610 9610 0
54 20250318 184300 160658095 9610 9610 9610 9610 0
55 20250318 184200 160658095 9610 9610 9610 9610 0
56 20250318 184100 160658095 9610 9610 9610 9610 0
57 20250318 184000 160658095 9610 9610 9610 9610 0
58 20250318 183900 160658095 9610 9610 9610 9610 0
59 20250318 183800 160658095 9610 9610 9610 9610 0
60 20250318 183700 160658095 9610 9610 9610 9610 0
61 20250318 183600 160658095 9610 9610 9610 9610 0
62 20250318 183500 160658095 9610 9610 9610 9610 526
63 20250318 183400 160658095 9610 9610 9610 9610 0
64 20250318 183300 160658095 9610 9610 9610 9610 0
65 20250318 183200 160658095 9610 9610 9610 9610 0
66 20250318 183100 160658095 9610 9610 9610 9610 0
67 20250318 183000 160658095 9610 9610 9610 9610 0
68 20250318 182900 160658095 9610 9610 9610 9610 0
69 20250318 182800 160658095 9610 9610 9610 9610 0
70 20250318 182700 160658095 9610 9610 9610 9610 0
71 20250318 182600 160658095 9610 9610 9610 9610 0
72 20250318 182500 160658095 9610 9610 9610 9610 0
73 20250318 182400 160658095 9610 9610 9610 9610 0
74 20250318 182300 160658095 9610 9610 9610 9610 0
75 20250318 182200 160658095 9610 9610 9610 9610 0
76 20250318 182100 160658095 9610 9610 9610 9610 0
77 20250318 182000 160658095 9610 9610 9610 9610 0
78 20250318 181900 160658095 9610 9610 9610 9610 0
79 20250318 181800 160658095 9610 9610 9610 9610 0
80 20250318 181700 160658095 9610 9610 9610 9610 0
81 20250318 181600 160658095 9610 9610 9610 9610 0
82 20250318 181500 160658095 9610 9610 9610 9610 0
83 20250318 181400 160658095 9610 9610 9610 9610 0
84 20250318 181300 160658095 9610 9610 9610 9610 0
85 20250318 181200 160658095 9610 9610 9610 9610 0
86 20250318 181100 160658095 9610 9610 9610 9610 0
87 20250318 181000 160658095 9610 9610 9610 9610 0
88 20250318 180900 160658095 9610 9610 9610 9610 0
89 20250318 180800 160658095 9610 9610 9610 9610 0
90 20250318 180700 160658095 9610 9610 9610 9610 0
91 20250318 180600 160658095 9610 9610 9610 9610 0
92 20250318 180500 160658095 9610 9610 9610 9610 526
93 20250318 180400 160658095 9610 9610 9610 9610 0
94 20250318 180300 160658095 9610 9610 9610 9610 0
95 20250318 180200 160658095 9610 9610 9610 9610 0
96 20250318 180100 160658095 9610 9610 9610 9610 0
97 20250318 180000 160658095 9610 9610 9610 9610 0
98 20250318 175900 160658095 9610 9610 9610 9610 0
99 20250318 175800 160658095 9610 9610 9610 9610 0
100 20250318 175700 160658095 9610 9610 9610 9610 0
101 20250318 175600 160658095 9610 9610 9610 9610 0
102 20250318 175500 160658095 9610 9610 9610 9610 0
103 20250318 175400 160658095 9610 9610 9610 9610 0
104 20250318 175300 160658095 9610 9610 9610 9610 0
105 20250318 175200 160658095 9610 9610 9610 9610 0
106 20250318 175100 160658095 9610 9610 9610 9610 0
107 20250318 175000 160658095 9610 9610 9610 9610 0
108 20250318 174900 160658095 9610 9610 9610 9610 0
109 20250318 174800 160658095 9610 9610 9610 9610 0
110 20250318 174700 160658095 9610 9610 9610 9610 0
111 20250318 174600 160658095 9610 9610 9610 9610 0
112 20250318 174500 160658095 9610 9610 9610 9610 0
113 20250318 174400 160658095 9610 9610 9610 9610 0
114 20250318 174300 160658095 9610 9610 9610 9610 0
115 20250318 174200 160658095 9610 9610 9610 9610 0
116 20250318 174100 160658095 9610 9610 9610 9610 0
117 20250318 174000 160658095 9610 9610 9610 9610 0
118 20250318 173900 160658095 9610 9610 9610 9610 0
119 20250318 173800 160658095 9610 9610 9610 9610 0
120 20250318 173700 160658095 9610 9610 9610 9610 0
121 20250318 173600 160658095 9610 9610 9610 9610 0
122 20250318 173500 160658095 9610 9610 9610 9610 526
123 20250318 173400 160658095 9610 9610 9610 9610 0
124 20250318 173300 160658095 9610 9610 9610 9610 0
125 20250318 173200 160658095 9610 9610 9610 9610 0
126 20250318 173100 160658095 9610 9610 9610 9610 0
127 20250318 173000 160658095 9610 9610 9610 9610 0
128 20250318 172900 160658095 9610 9610 9610 9610 0
129 20250318 172800 160658095 9610 9610 9610 9610 0
130 20250318 172700 160658095 9610 9610 9610 9610 0
131 20250318 172600 160658095 9610 9610 9610 9610 0
132 20250318 172500 160658095 9610 9610 9610 9610 0
133 20250318 172400 160658095 9610 9610 9610 9610 0
134 20250318 172300 160658095 9610 9610 9610 9610 0
135 20250318 172200 160658095 9610 9610 9610 9610 0
136 20250318 172100 160658095 9610 9610 9610 9610 0
137 20250318 172000 160658095 9610 9610 9610 9610 0
138 20250318 171900 160658095 9610 9610 9610 9610 0
139 20250318 171800 160658095 9610 9610 9610 9610 0
140 20250318 171700 160658095 9610 9610 9610 9610 0
141 20250318 171600 160658095 9610 9610 9610 9610 0
142 20250318 171500 160658095 9610 9610 9610 9610 0
143 20250318 171400 160658095 9610 9610 9610 9610 0
144 20250318 171300 160658095 9610 9610 9610 9610 0
145 20250318 171200 160658095 9610 9610 9610 9610 0
146 20250318 171100 160658095 9610 9610 9610 9610 0
147 20250318 171000 160658095 9610 9610 9610 9610 0
148 20250318 170900 160658095 9610 9610 9610 9610 0
149 20250318 170800 160658095 9610 9610 9610 9610 0
150 20250318 170700 160658095 9610 9610 9610 9610 0
151 20250318 170600 160658095 9610 9610 9610 9610 0
152 20250318 170500 160658095 9610 9610 9610 9610 526
153 20250318 170400 160658095 9610 9610 9610 9610 0
154 20250318 170300 160658095 9610 9610 9610 9610 0
155 20250318 170200 160658095 9610 9610 9610 9610 0
156 20250318 170100 160658095 9610 9610 9610 9610 0
157 20250318 170000 160658095 9610 9610 9610 9610 0
158 20250318 165900 160658095 9610 9610 9610 9610 0
159 20250318 165800 160658095 9610 9610 9610 9610 0
160 20250318 165700 160658095 9610 9610 9610 9610 0
161 20250318 165600 160658095 9610 9610 9610 9610 0
162 20250318 165500 160658095 9610 9610 9610 9610 0
163 20250318 165400 160658095 9610 9610 9610 9610 0
164 20250318 165300 160658095 9610 9610 9610 9610 0
165 20250318 165200 160658095 9610 9610 9610 9610 0
166 20250318 165100 160658095 9610 9610 9610 9610 0
167 20250318 165000 160658095 9610 9610 9610 9610 0
168 20250318 164900 160658095 9610 9610 9610 9610 0
169 20250318 164800 160658095 9610 9610 9610 9610 0
170 20250318 164700 160658095 9610 9610 9610 9610 0
171 20250318 164600 160658095 9610 9610 9610 9610 0
172 20250318 164500 160658095 9610 9610 9610 9610 0
173 20250318 164400 160658095 9610 9610 9610 9610 0
174 20250318 164300 160658095 9610 9610 9610 9610 0
175 20250318 164200 160658095 9610 9610 9610 9610 0
176 20250318 164100 160658095 9610 9610 9610 9610 0
177 20250318 164000 160658095 9610 9610 9610 9610 0
178 20250318 163900 160658095 9610 9610 9610 9610 0
179 20250318 163800 160658095 9610 9610 9610 9610 0
180 20250318 163700 160658095 9610 9610 9610 9610 0
181 20250318 163600 160658095 9610 9610 9610 9610 0
182 20250318 163500 160658095 9610 9610 9610 9610 526
183 20250318 163400 160658095 9610 9610 9610 9610 0
184 20250318 163300 160658095 9610 9610 9610 9610 0
185 20250318 163200 160658095 9610 9610 9610 9610 0
186 20250318 163100 160658095 9610 9610 9610 9610 0
187 20250318 163000 160658095 9610 9610 9610 9610 0
188 20250318 162900 160658095 9610 9610 9610 9610 0
189 20250318 162800 160658095 9610 9610 9610 9610 0
190 20250318 162700 160658095 9610 9610 9610 9610 0
191 20250318 162600 160658095 9610 9610 9610 9610 0
192 20250318 162500 160658095 9610 9610 9610 9610 0
193 20250318 162400 160658095 9610 9610 9610 9610 0
194 20250318 162300 160658095 9610 9610 9610 9610 0
195 20250318 162200 160658095 9610 9610 9610 9610 0
196 20250318 162100 160658095 9610 9610 9610 9610 0
197 20250318 162000 160658095 9610 9610 9610 9610 0
198 20250318 161900 160658095 9610 9610 9610 9610 0
199 20250318 161800 160658095 9610 9610 9610 9610 0
200 20250318 161700 160658095 9610 9610 9610 9610 0
201 20250318 161600 160658095 9610 9610 9610 9610 0
202 20250318 161500 160658095 9610 9610 9610 9610 0
203 20250318 161400 160658095 9610 9610 9610 9610 0
204 20250318 161300 160658095 9610 9610 9610 9610 0
205 20250318 161200 160658095 9610 9610 9610 9610 0
206 20250318 161100 160658095 9610 9610 9610 9610 0
207 20250318 161000 160658095 9610 9610 9610 9610 0
208 20250318 160900 160658095 9610 9610 9610 9610 0
209 20250318 160800 160658095 9610 9610 9610 9610 0
210 20250318 160700 160658095 9610 9610 9610 9610 0
211 20250318 160600 160658095 9610 9610 9610 9610 0
212 20250318 160500 160658095 9610 9610 9610 9610 526
213 20250318 160400 160658095 9610 9610 9610 9610 0
214 20250318 160300 160658095 9610 9610 9610 9610 0
215 20250318 160200 160658095 9610 9610 9610 9610 0
216 20250318 160100 160658095 9610 9610 9610 9610 0
217 20250318 160000 160658095 9610 9610 9610 9610 0
218 20250318 155900 160658095 9610 9610 9610 9610 0
219 20250318 155800 160658095 9610 9610 9610 9610 0
220 20250318 155700 160658095 9610 9610 9610 9610 0
221 20250318 155600 160658095 9610 9610 9610 9610 0
222 20250318 155500 160658095 9610 9610 9610 9610 0
223 20250318 155400 160658095 9610 9610 9610 9610 0
224 20250318 155300 160658095 9610 9610 9610 9610 0
225 20250318 155200 160658095 9610 9610 9610 9610 0
226 20250318 155100 160658095 9610 9610 9610 9610 0
227 20250318 155000 160658095 9610 9610 9610 9610 0
228 20250318 154900 160658095 9610 9610 9610 9610 0
229 20250318 154800 160658095 9610 9610 9610 9610 0
230 20250318 154700 160658095 9610 9610 9610 9610 0
231 20250318 154600 160658095 9610 9610 9610 9610 0
232 20250318 154500 160658095 9610 9610 9610 9610 0
233 20250318 154400 160658095 9610 9610 9610 9610 0
234 20250318 154300 160658095 9610 9610 9610 9610 0
235 20250318 154200 160658095 9610 9610 9610 9610 0
236 20250318 154100 160658095 9610 9610 9610 9610 0
237 20250318 154000 160658095 9610 9610 9610 9610 0
238 20250318 153900 160658095 9610 9610 9610 9610 0
239 20250318 153800 160658095 9610 9610 9610 9610 0
240 20250318 153700 160658095 9610 9610 9610 9610 0
241 20250318 153600 160658095 9610 9610 9610 9610 0
242 20250318 153500 160658095 9610 9610 9610 9610 526
243 20250318 153400 160658095 9610 9610 9610 9610 0
244 20250318 153300 160658095 9610 9610 9610 9610 0
245 20250318 153200 160658095 9610 9610 9610 9610 0
246 20250318 153100 160658095 9610 9610 9610 9610 0
247 20250318 153000 160658095 9610 9610 9610 9610 526
248 20250318 152900 155603235 9630 9630 9630 9630 0
249 20250318 152800 155603235 9630 9630 9630 9630 0
250 20250318 152700 155603235 9630 9630 9630 9630 0
251 20250318 152600 155603235 9630 9630 9630 9630 0
252 20250318 152500 155603235 9630 9630 9630 9630 0
253 20250318 152400 155603235 9630 9630 9630 9630 0
254 20250318 152300 155603235 9630 9630 9630 9630 0
255 20250318 152200 155603235 9630 9630 9630 9630 0
256 20250318 152100 155603235 9630 9630 9630 9630 0
257 20250318 152000 155603235 9630 9630 9630 9630 0
258 20250318 151900 155603235 9630 9630 9630 9630 0
259 20250318 151800 155603235 9630 9630 9630 9630 0
260 20250318 151700 155603235 9630 9620 9630 9620 71
261 20250318 151600 154919685 9620 9630 9630 9620 35
262 20250318 151500 154582885 9620 9620 9620 9620 7
263 20250318 151400 154515545 9630 9620 9630 9620 9
264 20250318 151300 154428955 9620 9620 9620 9620 107
265 20250318 151200 153399615 9620 9620 9620 9620 0
266 20250318 151100 153399615 9620 9630 9630 9620 9
267 20250318 151000 153313025 9630 9630 9630 9620 320
268 20250318 150900 150231495 9630 9620 9630 9620 9
269 20250318 150800 150144905 9620 9630 9630 9620 26
270 20250318 150700 149894605 9620 9620 9620 9620 0
271 20250318 150600 149894605 9620 9620 9620 9620 8
272 20250318 150500 149817645 9620 9630 9630 9620 8
273 20250318 150400 149740675 9620 9620 9620 9620 8
274 20250318 150300 149663715 9630 9620 9630 9620 114
275 20250318 150200 148566965 9620 9620 9620 9620 0
276 20250318 150100 148566965 9620 9620 9620 9620 8
277 20250318 150000 148490005 9620 9620 9620 9620 7
278 20250318 145900 148422665 9620 9630 9630 9620 9
279 20250318 145800 148336075 9620 9620 9620 9620 0
280 20250318 145700 148336075 9620 9630 9630 9620 15
281 20250318 145600 148191695 9620 9630 9630 9620 111
282 20250318 145500 147122845 9620 9620 9620 9620 7
283 20250318 145400 147055505 9620 9620 9620 9620 8
284 20250318 145300 146978545 9630 9630 9630 9630 1
285 20250318 145200 146968915 9620 9620 9620 9620 7
286 20250318 145100 146901575 9620 9620 9620 9620 7
287 20250318 145000 146834235 9620 9620 9620 9620 8
288 20250318 144900 146757275 9620 9620 9620 9620 7
289 20250318 144800 146689935 9630 9630 9630 9630 1
290 20250318 144700 146680305 9620 9630 9630 9620 15
291 20250318 144600 146535935 9620 9620 9620 9620 7
292 20250318 144500 146468595 9620 9630 9630 9620 526
293 20250318 144400 141403295 9630 9630 9630 9630 2
294 20250318 144300 141384035 9620 9630 9630 9620 8
295 20250318 144200 141307065 9620 9630 9630 9620 9
296 20250318 144100 141220475 9620 9620 9620 9620 7
297 20250318 144000 141153135 9630 9620 9630 9620 29
298 20250318 143900 140874145 9630 9630 9630 9630 1
299 20250318 143800 140864515 9620 9620 9620 9620 7
300 20250318 143700 140797175 9630 9620 9630 9620 9
301 20250318 143600 140710585 9620 9620 9620 9620 7
302 20250318 143500 140643245 9620 9620 9620 9620 8
303 20250318 143400 140566285 9620 9620 9620 9620 0
304 20250318 143300 140566285 9620 9620 9620 9620 7
305 20250318 143200 140498945 9620 9620 9620 9620 8
306 20250318 143100 140421985 9620 9620 9620 9620 7
307 20250318 143000 140354645 9620 9620 9620 9620 8
308 20250318 142900 140277685 9630 9630 9630 9630 500
309 20250318 142800 135462685 9620 9620 9620 9620 7
310 20250318 142700 135395345 9620 9620 9620 9620 7
311 20250318 142600 135328005 9620 9620 9620 9620 8
312 20250318 142500 135251045 9620 9620 9620 9620 0
313 20250318 142400 135251045 9620 9630 9630 9620 8
314 20250318 142300 135174075 9620 9630 9630 9620 9
315 20250318 142200 135087485 9620 9620 9620 9620 7
316 20250318 142100 135020145 9630 9620 9630 9620 52
317 20250318 142000 134519465 9620 9620 9620 9620 0
318 20250318 141900 134519465 9620 9630 9630 9620 8
319 20250318 141800 134442495 9620 9620 9620 9620 8
320 20250318 141700 134365535 9620 9620 9620 9620 7
321 20250318 141600 134298195 9620 9620 9620 9620 8
322 20250318 141500 134221235 9620 9620 9620 9620 0
323 20250318 141400 134221235 9620 9620 9620 9620 7
324 20250318 141300 134153895 9620 9620 9620 9620 8
325 20250318 141200 134076935 9620 9620 9620 9620 7
326 20250318 141100 134009595 9620 9620 9620 9620 16
327 20250318 141000 133855675 9610 9610 9610 9610 8
328 20250318 140900 133778795 9610 9620 9620 9610 8
329 20250318 140800 133701905 9610 9610 9610 9610 8
330 20250318 140700 133625025 9610 9610 9610 9610 7
331 20250318 140600 133557755 9610 9610 9610 9610 0
332 20250318 140500 133557755 9610 9610 9610 9610 8
333 20250318 140400 133480875 9610 9620 9620 9610 27
334 20250318 140300 133221205 9620 9610 9620 9610 13
335 20250318 140200 133096225 9610 9610 9610 9610 7
336 20250318 140100 133028955 9620 9620 9620 9620 1
337 20250318 140000 133019335 9620 9620 9620 9620 231
338 20250318 135900 130797115 9620 9600 9620 9600 1772
339 20250318 135800 113765415 9610 9600 9610 9600 8
340 20250318 135700 113688605 9600 9600 9600 9600 8
341 20250318 135600 113611805 9610 9610 9610 9610 1
342 20250318 135500 113602195 9600 9610 9610 9600 58
343 20250318 135400 113045185 9600 9610 9610 9600 9
344 20250318 135300 112958775 9600 9600 9600 9600 7
345 20250318 135200 112891575 9610 9610 9610 9610 7
346 20250318 135100 112824305 9600 9610 9610 9600 9
347 20250318 135000 112737895 9600 9600 9600 9600 7
348 20250318 134900 112670695 9600 9600 9600 9600 8
349 20250318 134800 112593895 9600 9600 9600 9600 7
350 20250318 134700 112526695 9610 9610 9610 9610 1
351 20250318 134600 112517085 9600 9610 9610 9600 9
352 20250318 134500 112430675 9600 9600 9600 9600 7
353 20250318 134400 112363475 9600 9600 9600 9600 8
354 20250318 134300 112286675 9600 9600 9600 9600 7
355 20250318 134200 112219475 9600 9600 9600 9600 0
356 20250318 134100 112219475 9600 9600 9600 9600 8
357 20250318 134000 112142675 9600 9600 9600 9600 7
358 20250318 133900 112075475 9610 9600 9610 9600 9
359 20250318 133800 111989065 9600 9600 9600 9600 0
360 20250318 133700 111989065 9600 9600 9600 9600 7
361 20250318 133600 111921865 9600 9600 9600 9600 7
362 20250318 133500 111854665 9600 9600 9600 9600 0
363 20250318 133400 111854665 9600 9600 9600 9600 0
364 20250318 133300 111854665 9600 9600 9600 9600 15
365 20250318 133200 111710665 9600 9600 9600 9600 0
366 20250318 133100 111710665 9600 9600 9600 9600 18
367 20250318 133000 111537865 9600 9600 9600 9600 0
368 20250318 132900 111537865 9600 9600 9600 9600 0
369 20250318 132800 111537865 9600 9600 9600 9600 16
370 20250318 132700 111384265 9610 9610 9610 9610 0
371 20250318 132600 111384265 9610 9610 9610 9610 0
372 20250318 132500 111384265 9610 9610 9610 9610 1
373 20250318 132400 111374655 9600 9600 9600 9600 16
374 20250318 132300 111221055 9600 9600 9600 9600 0
375 20250318 132200 111221055 9600 9600 9600 9600 18
376 20250318 132100 111048255 9610 9610 9610 9610 1
377 20250318 132000 111038645 9600 9600 9600 9600 0
378 20250318 131900 111038645 9600 9600 9600 9600 16
379 20250318 131800 110885045 9610 9610 9610 9610 10
380 20250318 131700 110788945 9610 9610 9610 9610 182
381 20250318 131600 109039925 9600 9600 9600 9600 16
382 20250318 131500 108886325 9600 9600 9600 9600 0
383 20250318 131400 108886325 9600 9600 9600 9600 0
384 20250318 131300 108886325 9600 9600 9600 9600 18
385 20250318 131200 108713525 9610 9610 9610 9610 0
386 20250318 131100 108713525 9610 9600 9610 9600 76
387 20250318 131000 107983845 9600 9610 9610 9600 17
388 20250318 130900 107820635 9600 9600 9600 9600 0
389 20250318 130800 107820635 9600 9600 9600 9600 16
390 20250318 130700 107667035 9610 9610 9610 9610 1
391 20250318 130600 107657425 9610 9610 9610 9610 6
392 20250318 130500 107599765 9600 9600 9600 9600 18
393 20250318 130400 107426965 9600 9600 9600 9600 0
394 20250318 130300 107426965 9600 9610 9610 9600 10
395 20250318 130200 107330955 9600 9610 9610 9600 22
396 20250318 130100 107119695 9610 9610 9610 9610 1
397 20250318 130000 107110085 9600 9600 9600 9600 0
398 20250318 125900 107110085 9600 9600 9600 9600 15
399 20250318 125800 106966085 9600 9600 9600 9600 0
400 20250318 125700 106966085 9600 9600 9600 9600 0
401 20250318 125600 106966085 9600 9600 9600 9600 18
402 20250318 125500 106793285 9600 9600 9600 9600 0
403 20250318 125400 106793285 9600 9610 9610 9600 11
404 20250318 125300 106687675 9600 9610 9610 9600 116
405 20250318 125200 105573030 9610 9610 9610 9610 0
406 20250318 125100 105573030 9610 9610 9610 9610 20
407 20250318 125000 105380830 9605 9605 9605 9605 16
408 20250318 124900 105227150 9610 9600 9610 9600 11
409 20250318 124800 105121540 9600 9600 9600 9600 20
410 20250318 124700 104929540 9610 9610 9610 9610 0
411 20250318 124600 104929540 9610 9610 9610 9610 0
412 20250318 124500 104929540 9610 9600 9610 9600 19
413 20250318 124400 104747110 9610 9610 9610 9610 0
414 20250318 124300 104747110 9610 9610 9610 9610 50
415 20250318 124200 104266610 9600 9600 9600 9600 0
416 20250318 124100 104266610 9600 9605 9605 9600 215
417 20250318 124000 102202360 9610 9610 9610 9610 0
418 20250318 123900 102202360 9610 9605 9610 9605 23
419 20250318 123800 101981425 9605 9605 9605 9605 0
420 20250318 123700 101981425 9605 9605 9605 9605 0
421 20250318 123600 101981425 9605 9605 9605 9605 16
422 20250318 123500 101827745 9610 9610 9610 9610 100
423 20250318 123400 100866745 9610 9610 9610 9610 31
424 20250318 123300 100568835 9610 9610 9610 9605 48
425 20250318 123200 100107625 9610 9610 9610 9610 5
426 20250318 123100 100059575 9605 9605 9605 9605 18
427 20250318 123000 99886685 9605 9605 9605 9605 0
428 20250318 122900 99886685 9605 9605 9605 9605 0
429 20250318 122800 99886685 9605 9605 9605 9605 0
430 20250318 122700 99886685 9605 9605 9605 9605 16
431 20250318 122600 99733005 9605 9605 9605 9605 0
432 20250318 122500 99733005 9605 9605 9605 9605 16
433 20250318 122400 99579325 9605 9605 9605 9605 0
434 20250318 122300 99579325 9605 9605 9605 9605 0
435 20250318 122200 99579325 9605 9605 9605 9605 19
436 20250318 122100 99396830 9610 9610 9610 9610 9
437 20250318 122000 99310340 9605 9605 9605 9605 0
438 20250318 121900 99310340 9605 9605 9605 9605 16
439 20250318 121800 99156660 9610 9610 9610 9610 1
440 20250318 121700 99147050 9605 9605 9605 9605 1
441 20250318 121600 99137445 9605 9605 9605 9605 16
442 20250318 121500 98983765 9600 9600 9600 9600 0
443 20250318 121400 98983765 9600 9600 9600 9600 20
444 20250318 121300 98791765 9610 9610 9610 9610 0
445 20250318 121200 98791765 9610 9610 9610 9610 0
446 20250318 121100 98791765 9610 9610 9610 9610 1
447 20250318 121000 98782155 9600 9610 9610 9600 66
448 20250318 120900 98148055 9610 9610 9610 9610 0
449 20250318 120800 98148055 9610 9610 9610 9610 0
450 20250318 120700 98148055 9610 9600 9610 9600 21
451 20250318 120600 97946405 9600 9600 9600 9600 0
452 20250318 120500 97946405 9600 9600 9600 9600 18
453 20250318 120400 97773605 9600 9600 9600 9600 0
454 20250318 120300 97773605 9600 9600 9600 9600 0
455 20250318 120200 97773605 9600 9600 9600 9600 16
456 20250318 120100 97620005 9610 9610 9610 9610 20
457 20250318 120000 97427805 9610 9610 9610 9610 0
458 20250318 115900 97427805 9610 9600 9610 9600 17
459 20250318 115800 97264595 9610 9610 9610 9610 0
460 20250318 115700 97264595 9610 9610 9610 9610 40
461 20250318 115600 96880195 9610 9600 9610 9600 19
462 20250318 115500 96697785 9600 9600 9600 9600 0
463 20250318 115400 96697785 9600 9600 9600 9600 200
464 20250318 115300 94777785 9600 9610 9610 9600 26
465 20250318 115200 94528085 9600 9600 9600 9600 0
466 20250318 115100 94528085 9600 9600 9600 9600 0
467 20250318 115000 94528085 9600 9600 9600 9600 16
468 20250318 114900 94374485 9600 9600 9600 9600 0
469 20250318 114800 94374485 9600 9600 9600 9600 18
470 20250318 114700 94201685 9610 9610 9610 9610 1
471 20250318 114600 94192075 9610 9610 9610 9610 1
472 20250318 114500 94182465 9600 9600 9600 9600 15
473 20250318 114400 94038465 9600 9610 9610 9600 26
474 20250318 114300 93788765 9610 9610 9610 9610 446
475 20250318 114200 89502705 9610 9600 9610 9600 17
476 20250318 114100 89339495 9610 9610 9610 9610 0
477 20250318 114000 89339495 9610 9610 9610 9610 0
478 20250318 113900 89339495 9610 9600 9610 9600 168
479 20250318 113800 87725195 9600 9600 9600 9600 0
480 20250318 113700 87725195 9600 9600 9600 9600 0
481 20250318 113600 87725195 9600 9600 9600 9600 16
482 20250318 113500 87571595 9600 9600 9600 9600 0
483 20250318 113400 87571595 9600 9600 9600 9600 250
484 20250318 113300 85171595 9600 9610 9610 9600 216
485 20250318 113200 83095995 9610 9610 9610 9610 0
486 20250318 113100 83095995 9610 9610 9620 9610 20
487 20250318 113000 82903715 9610 9610 9610 9610 12
488 20250318 112900 82788395 9620 9620 9620 9620 0
489 20250318 112800 82788395 9620 9620 9620 9620 1
490 20250318 112700 82778775 9620 9620 9620 9620 4
491 20250318 112600 82740295 9630 9630 9630 9630 0
492 20250318 112500 82740295 9630 9630 9630 9630 0
493 20250318 112400 82740295 9630 9630 9630 9630 3
494 20250318 112300 82711405 9630 9630 9630 9630 22
495 20250318 112200 82499545 9630 9620 9630 9600 2352
496 20250318 112100 59862685 9610 9610 9610 9610 16
497 20250318 112000 59708925 9620 9620 9620 9620 0
498 20250318 111900 59708925 9620 9620 9620 9620 0
499 20250318 111800 59708925 9620 9620 9620 9620 5
500 20250318 111700 59660825 9620 9610 9620 9610 57
501 20250318 111600 59112845 9610 9610 9610 9610 11
502 20250318 111500 59007135 9600 9600 9600 9600 15
503 20250318 111400 58863135 9600 9600 9600 9600 0
504 20250318 111300 58863135 9600 9600 9600 9600 19
505 20250318 111200 58680735 9600 9600 9600 9600 0
506 20250318 111100 58680735 9600 9600 9600 9600 31
507 20250318 111000 58383135 9590 9590 9590 9590 16
508 20250318 110900 58229695 9600 9600 9600 9600 0
509 20250318 110800 58229695 9600 9600 9600 9600 12
510 20250318 110700 58114495 9590 9590 9590 9590 15
511 20250318 110600 57970645 9600 9600 9600 9600 1
512 20250318 110500 57961045 9590 9600 9600 9590 21
513 20250318 110400 57759645 9600 9600 9600 9600 6
514 20250318 110300 57702045 9590 9590 9590 9590 0
515 20250318 110200 57702045 9590 9590 9590 9590 0
516 20250318 110100 57702045 9590 9600 9600 9590 120
517 20250318 110000 56550205 9600 9600 9600 9600 0
518 20250318 105900 56550205 9600 9600 9600 9600 1
519 20250318 105800 56540605 9590 9600 9600 9590 36
520 20250318 105700 56195165 9600 9590 9600 9590 18
521 20250318 105600 56022535 9590 9590 9590 9590 2
522 20250318 105500 56003355 9580 9580 9580 9580 0
523 20250318 105400 56003355 9580 9600 9600 9580 625
524 20250318 105300 50010495 9590 9590 9590 9590 16
525 20250318 105200 49857055 9590 9590 9590 9590 0
526 20250318 105100 49857055 9590 9590 9590 9590 0
527 20250318 105000 49857055 9590 9590 9590 9590 15
528 20250318 104900 49713205 9600 9600 9600 9600 0
529 20250318 104800 49713205 9600 9600 9600 9600 233
530 20250318 104700 47476405 9590 9590 9590 9590 18
531 20250318 104600 47303785 9600 9600 9600 9600 24
532 20250318 104500 47073385 9600 9600 9600 9600 104
533 20250318 104400 46074985 9600 9590 9600 9590 17
534 20250318 104300 45911945 9600 9600 9600 9600 0
535 20250318 104200 45911945 9600 9600 9600 9600 50
536 20250318 104100 45431945 9590 9590 9590 9590 16
537 20250318 104000 45278505 9590 9590 9590 9590 0
538 20250318 103900 45278505 9590 9590 9590 9590 18
539 20250318 103800 45105885 9600 9600 9600 9600 0
540 20250318 103700 45105885 9600 9600 9600 9600 1
541 20250318 103600 45096285 9600 9590 9600 9590 17
542 20250318 103500 44933245 9600 9600 9600 9600 0
543 20250318 103400 44933245 9600 9600 9600 9600 0
544 20250318 103300 44933245 9600 9590 9600 9590 17
545 20250318 103200 44770205 9600 9600 9600 9600 3
546 20250318 103100 44741405 9590 9590 9590 9590 600
547 20250318 103000 38987405 9590 9590 9590 9590 19
548 20250318 102900 38805195 9590 9590 9590 9590 0
549 20250318 102800 38805195 9590 9590 9590 9590 2
550 20250318 102700 38786015 9590 9600 9600 9590 122
551 20250318 102600 37614995 9600 9600 9600 9600 0
552 20250318 102500 37614995 9600 9600 9600 9600 0
553 20250318 102400 37614995 9600 9590 9600 9590 17
554 20250318 102300 37451955 9600 9600 9600 9600 2
555 20250318 102200 37432755 9600 9590 9600 9590 27
556 20250318 102100 37173735 9600 9600 9600 9600 0
557 20250318 102000 37173735 9600 9600 9600 9600 0
558 20250318 101900 37173735 9600 9600 9600 9600 1
559 20250318 101800 37164135 9590 9590 9590 9590 16
560 20250318 101700 37010695 9600 9600 9600 9600 0
561 20250318 101600 37010695 9600 9600 9600 9600 20
562 20250318 101500 36818695 9590 9590 9590 9590 15
563 20250318 101400 36674845 9600 9600 9600 9600 200
564 20250318 101300 34754845 9590 9600 9600 9590 21
565 20250318 101200 34553445 9590 9590 9590 9590 0
566 20250318 101100 34553445 9590 9590 9590 9590 0
567 20250318 101000 34553445 9590 9590 9590 9590 16
568 20250318 100900 34400005 9590 9590 9590 9590 0
569 20250318 100800 34400005 9590 9590 9590 9590 0
570 20250318 100700 34400005 9590 9585 9590 9580 27
571 20250318 100600 34141220 9590 9590 9590 9590 6
572 20250318 100500 34083680 9590 9590 9590 9590 5
573 20250318 100400 34035730 9590 9590 9590 9590 3
574 20250318 100300 34006960 9590 9590 9590 9590 2
575 20250318 100200 33987780 9580 9580 9580 9580 0
576 20250318 100100 33987780 9580 9580 9580 9580 116
577 20250318 100000 32876500 9590 9590 9590 9590 0
578 20250318 095900 32876500 9590 9590 9590 9590 1
579 20250318 095800 32866910 9590 9600 9600 9590 10
580 20250318 095700 32771000 9590 9590 9590 9590 0
581 20250318 095600 32771000 9590 9600 9600 9580 42
582 20250318 095500 32368410 9580 9600 9600 9580 401
583 20250318 095400 28524550 9590 9590 9590 9590 10
584 20250318 095300 28428650 9590 9590 9590 9590 6
585 20250318 095200 28371110 9600 9600 9600 9600 0
586 20250318 095100 28371110 9600 9600 9600 9600 2
587 20250318 095000 28351910 9600 9590 9600 9580 560
588 20250318 094900 22981240 9600 9600 9600 9600 0
589 20250318 094800 22981240 9600 9600 9600 9600 125
590 20250318 094700 21781240 9600 9590 9600 9590 23
591 20250318 094600 21560620 9600 9580 9600 9580 29
592 20250318 094500 21282740 9600 9600 9600 9600 28
593 20250318 094400 21013940 9600 9600 9600 9590 65
594 20250318 094300 20390100 9600 9600 9600 9600 13
595 20250318 094200 20265300 9600 9600 9600 9600 1
596 20250318 094100 20255700 9600 9600 9600 9580 91
597 20250318 094000 19383030 9590 9590 9590 9590 0
598 20250318 093900 19383030 9590 9580 9590 9580 19
599 20250318 093800 19201000 9590 9590 9590 9590 0
600 20250318 093700 19201000 9590 9590 9590 9590 11
601 20250318 093600 19095510 9590 9590 9600 9590 32
602 20250318 093500 18788620 9590 9590 9590 9590 0
603 20250318 093400 18788620 9590 9590 9590 9590 11
604 20250318 093300 18683130 9600 9600 9600 9600 0
605 20250318 093200 18683130 9600 9600 9600 9600 0
606 20250318 093100 18683130 9600 9600 9600 9600 0
607 20250318 093000 18683130 9600 9600 9600 9600 4
608 20250318 092900 18644730 9600 9600 9600 9600 0
609 20250318 092800 18644730 9600 9600 9600 9600 0
610 20250318 092700 18644730 9600 9600 9600 9600 0
611 20250318 092600 18644730 9600 9600 9600 9600 0
612 20250318 092500 18644730 9600 9600 9600 9600 0
613 20250318 092400 18644730 9600 9600 9600 9600 0
614 20250318 092300 18644730 9600 9580 9600 9580 106
615 20250318 092200 17629130 9580 9590 9590 9580 98
616 20250318 092100 16690140 9580 9590 9590 9580 82
617 20250318 092000 15904560 9590 9590 9590 9590 0
618 20250318 091900 15904560 9590 9590 9590 9590 1
619 20250318 091800 15894970 9590 9590 9590 9590 0
620 20250318 091700 15894970 9590 9590 9590 9590 5
621 20250318 091600 15847020 9600 9590 9600 9590 3
622 20250318 091500 15818230 9570 9570 9570 9570 0
623 20250318 091400 15818230 9570 9570 9570 9570 0
624 20250318 091300 15818230 9570 9570 9570 9570 8
625 20250318 091200 15741670 9570 9570 9570 9570 300
626 20250318 091100 12870670 9570 9590 9590 9570 500
627 20250318 091000 8079150 9610 9610 9610 9610 0
628 20250318 090900 8079150 9610 9600 9610 9590 13
629 20250318 090800 7954450 9600 9600 9600 9570 506
630 20250318 090700 3105010 9610 9610 9610 9610 0
631 20250318 090600 3105010 9610 9610 9610 9610 3
632 20250318 090500 3076180 9620 9620 9620 9620 40
633 20250318 090400 2691380 9640 9640 9640 9640 0
634 20250318 090300 2691380 9640 9630 9640 9630 36
635 20250318 090200 2344540 9630 9630 9630 9630 70
636 20250318 090100 1670440 9630 9610 9630 9610 2
637 20250318 090000 1651200 9600 9600 9600 9600 172

1
049720/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,12468,14300000,119942160,137566000000,0.09
20250313,12468,14300000,120066840,137709000000,0.09
20250312,12468,14300000,119692800,137280000000,0.09
20250311,12468,14300000,119568120,137137000000,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 12468 14300000 119942160 137566000000 0.09
3 20250313 12468 14300000 120066840 137709000000 0.09
4 20250312 12468 14300000 119692800 137280000000 0.09
5 20250311 12468 14300000 119568120 137137000000 0.09