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

595
009200/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185300,98767194,2075,2075,2075,2075,2803
20250318,185200,98767194,2075,2075,2075,2075,0
20250318,185100,98767194,2075,2075,2075,2075,0
20250318,185000,98767194,2075,2075,2075,2075,0
20250318,184900,98767194,2075,2075,2075,2075,0
20250318,184800,98767194,2075,2075,2075,2075,0
20250318,184700,98767194,2075,2075,2075,2075,0
20250318,184600,98767194,2075,2075,2075,2075,0
20250318,184500,98767194,2075,2075,2075,2075,0
20250318,184400,98767194,2075,2075,2075,2075,0
20250318,184300,98767194,2075,2075,2075,2075,0
20250318,184200,98767194,2075,2075,2075,2075,0
20250318,184100,98767194,2075,2075,2075,2075,0
20250318,184000,98767194,2075,2075,2075,2075,0
20250318,183900,98767194,2075,2075,2075,2075,0
20250318,183800,98767194,2075,2075,2075,2075,0
20250318,183700,98767194,2075,2075,2075,2075,0
20250318,183600,98767194,2075,2075,2075,2075,0
20250318,183500,98767194,2075,2075,2075,2075,0
20250318,183400,98767194,2075,2075,2075,2075,0
20250318,183300,98767194,2075,2075,2075,2075,0
20250318,183200,98767194,2075,2075,2075,2075,0
20250318,183100,98767194,2075,2075,2075,2075,0
20250318,183000,98767194,2075,2075,2075,2075,0
20250318,182900,98767194,2075,2075,2075,2075,0
20250318,182800,98767194,2075,2075,2075,2075,0
20250318,182700,98767194,2075,2075,2075,2075,0
20250318,182600,98767194,2075,2075,2075,2075,0
20250318,182500,98767194,2075,2075,2075,2075,0
20250318,182400,98767194,2075,2075,2075,2075,0
20250318,182300,98767194,2075,2075,2075,2075,2803
20250318,182200,98767194,2075,2075,2075,2075,0
20250318,182100,98767194,2075,2075,2075,2075,0
20250318,182000,98767194,2075,2075,2075,2075,0
20250318,181900,98767194,2075,2075,2075,2075,0
20250318,181800,98767194,2075,2075,2075,2075,0
20250318,181700,98767194,2075,2075,2075,2075,0
20250318,181600,98767194,2075,2075,2075,2075,0
20250318,181500,98767194,2075,2075,2075,2075,0
20250318,181400,98767194,2075,2075,2075,2075,0
20250318,181300,98767194,2075,2075,2075,2075,0
20250318,181200,98767194,2075,2075,2075,2075,0
20250318,181100,98767194,2075,2075,2075,2075,0
20250318,181000,98767194,2075,2075,2075,2075,0
20250318,180900,98767194,2075,2075,2075,2075,0
20250318,180800,98767194,2075,2075,2075,2075,0
20250318,180700,98767194,2075,2075,2075,2075,0
20250318,180600,98767194,2075,2075,2075,2075,0
20250318,180500,98767194,2075,2075,2075,2075,0
20250318,180400,98767194,2075,2075,2075,2075,0
20250318,180300,98767194,2075,2075,2075,2075,0
20250318,180200,98767194,2075,2075,2075,2075,0
20250318,180100,98767194,2075,2075,2075,2075,0
20250318,180000,98767194,2075,2075,2075,2075,0
20250318,175900,98767194,2075,2075,2075,2075,0
20250318,175800,98767194,2075,2075,2075,2075,0
20250318,175700,98767194,2075,2075,2075,2075,0
20250318,175600,98767194,2075,2075,2075,2075,0
20250318,175500,98767194,2075,2075,2075,2075,0
20250318,175400,98767194,2075,2075,2075,2075,0
20250318,175300,98767194,2075,2075,2075,2075,2803
20250318,175200,98767194,2075,2075,2075,2075,0
20250318,175100,98767194,2075,2075,2075,2075,0
20250318,175000,98767194,2075,2075,2075,2075,0
20250318,174900,98767194,2075,2075,2075,2075,0
20250318,174800,98767194,2075,2075,2075,2075,0
20250318,174700,98767194,2075,2075,2075,2075,0
20250318,174600,98767194,2075,2075,2075,2075,0
20250318,174500,98767194,2075,2075,2075,2075,0
20250318,174400,98767194,2075,2075,2075,2075,0
20250318,174300,98767194,2075,2075,2075,2075,0
20250318,174200,98767194,2075,2075,2075,2075,0
20250318,174100,98767194,2075,2075,2075,2075,0
20250318,174000,98767194,2075,2075,2075,2075,0
20250318,173900,98767194,2075,2075,2075,2075,0
20250318,173800,98767194,2075,2075,2075,2075,0
20250318,173700,98767194,2075,2075,2075,2075,0
20250318,173600,98767194,2075,2075,2075,2075,0
20250318,173500,98767194,2075,2075,2075,2075,0
20250318,173400,98767194,2075,2075,2075,2075,0
20250318,173300,98767194,2075,2075,2075,2075,0
20250318,173200,98767194,2075,2075,2075,2075,0
20250318,173100,98767194,2075,2075,2075,2075,0
20250318,173000,98767194,2075,2075,2075,2075,0
20250318,172900,98767194,2075,2075,2075,2075,0
20250318,172800,98767194,2075,2075,2075,2075,0
20250318,172700,98767194,2075,2075,2075,2075,0
20250318,172600,98767194,2075,2075,2075,2075,0
20250318,172500,98767194,2075,2075,2075,2075,0
20250318,172400,98767194,2075,2075,2075,2075,0
20250318,172300,98767194,2075,2075,2075,2075,2803
20250318,172200,98767194,2075,2075,2075,2075,0
20250318,172100,98767194,2075,2075,2075,2075,0
20250318,172000,98767194,2075,2075,2075,2075,0
20250318,171900,98767194,2075,2075,2075,2075,0
20250318,171800,98767194,2075,2075,2075,2075,0
20250318,171700,98767194,2075,2075,2075,2075,0
20250318,171600,98767194,2075,2075,2075,2075,0
20250318,171500,98767194,2075,2075,2075,2075,0
20250318,171400,98767194,2075,2075,2075,2075,0
20250318,171300,98767194,2075,2075,2075,2075,0
20250318,171200,98767194,2075,2075,2075,2075,0
20250318,171100,98767194,2075,2075,2075,2075,0
20250318,171000,98767194,2075,2075,2075,2075,0
20250318,170900,98767194,2075,2075,2075,2075,0
20250318,170800,98767194,2075,2075,2075,2075,0
20250318,170700,98767194,2075,2075,2075,2075,0
20250318,170600,98767194,2075,2075,2075,2075,0
20250318,170500,98767194,2075,2075,2075,2075,0
20250318,170400,98767194,2075,2075,2075,2075,0
20250318,170300,98767194,2075,2075,2075,2075,0
20250318,170200,98767194,2075,2075,2075,2075,0
20250318,170100,98767194,2075,2075,2075,2075,0
20250318,170000,98767194,2075,2075,2075,2075,0
20250318,165900,98767194,2075,2075,2075,2075,0
20250318,165800,98767194,2075,2075,2075,2075,0
20250318,165700,98767194,2075,2075,2075,2075,0
20250318,165600,98767194,2075,2075,2075,2075,0
20250318,165500,98767194,2075,2075,2075,2075,0
20250318,165400,98767194,2075,2075,2075,2075,0
20250318,165300,98767194,2075,2075,2075,2075,2803
20250318,165200,98767194,2075,2075,2075,2075,0
20250318,165100,98767194,2075,2075,2075,2075,0
20250318,165000,98767194,2075,2075,2075,2075,0
20250318,164900,98767194,2075,2075,2075,2075,0
20250318,164800,98767194,2075,2075,2075,2075,0
20250318,164700,98767194,2075,2075,2075,2075,0
20250318,164600,98767194,2075,2075,2075,2075,0
20250318,164500,98767194,2075,2075,2075,2075,0
20250318,164400,98767194,2075,2075,2075,2075,0
20250318,164300,98767194,2075,2075,2075,2075,0
20250318,164200,98767194,2075,2075,2075,2075,0
20250318,164100,98767194,2075,2075,2075,2075,0
20250318,164000,98767194,2075,2075,2075,2075,0
20250318,163900,98767194,2075,2075,2075,2075,0
20250318,163800,98767194,2075,2075,2075,2075,0
20250318,163700,98767194,2075,2075,2075,2075,0
20250318,163600,98767194,2075,2075,2075,2075,0
20250318,163500,98767194,2075,2075,2075,2075,0
20250318,163400,98767194,2075,2075,2075,2075,0
20250318,163300,98767194,2075,2075,2075,2075,0
20250318,163200,98767194,2075,2075,2075,2075,0
20250318,163100,98767194,2075,2075,2075,2075,0
20250318,163000,98767194,2075,2075,2075,2075,0
20250318,162900,98767194,2075,2075,2075,2075,0
20250318,162800,98767194,2075,2075,2075,2075,0
20250318,162700,98767194,2075,2075,2075,2075,0
20250318,162600,98767194,2075,2075,2075,2075,0
20250318,162500,98767194,2075,2075,2075,2075,0
20250318,162400,98767194,2075,2075,2075,2075,0
20250318,162300,98767194,2075,2075,2075,2075,2803
20250318,162200,98767194,2075,2075,2075,2075,0
20250318,162100,98767194,2075,2075,2075,2075,0
20250318,162000,98767194,2075,2075,2075,2075,0
20250318,161900,98767194,2075,2075,2075,2075,0
20250318,161800,98767194,2075,2075,2075,2075,0
20250318,161700,98767194,2075,2075,2075,2075,0
20250318,161600,98767194,2075,2075,2075,2075,0
20250318,161500,98767194,2075,2075,2075,2075,0
20250318,161400,98767194,2075,2075,2075,2075,0
20250318,161300,98767194,2075,2075,2075,2075,0
20250318,161200,98767194,2075,2075,2075,2075,0
20250318,161100,98767194,2075,2075,2075,2075,0
20250318,161000,98767194,2075,2075,2075,2075,0
20250318,160900,98767194,2075,2075,2075,2075,0
20250318,160800,98767194,2075,2075,2075,2075,0
20250318,160700,98767194,2075,2075,2075,2075,0
20250318,160600,98767194,2075,2075,2075,2075,0
20250318,160500,98767194,2075,2075,2075,2075,0
20250318,160400,98767194,2075,2075,2075,2075,0
20250318,160300,98767194,2075,2075,2075,2075,0
20250318,160200,98767194,2075,2075,2075,2075,0
20250318,160100,98767194,2075,2075,2075,2075,0
20250318,160000,98767194,2075,2075,2075,2075,0
20250318,155900,98767194,2075,2075,2075,2075,0
20250318,155800,98767194,2075,2075,2075,2075,0
20250318,155700,98767194,2075,2075,2075,2075,0
20250318,155600,98767194,2075,2075,2075,2075,0
20250318,155500,98767194,2075,2075,2075,2075,0
20250318,155400,98767194,2075,2075,2075,2075,0
20250318,155300,98767194,2075,2075,2075,2075,2803
20250318,155200,98767194,2075,2075,2075,2075,0
20250318,155100,98767194,2075,2075,2075,2075,0
20250318,155000,98767194,2075,2075,2075,2075,0
20250318,154900,98767194,2075,2075,2075,2075,0
20250318,154800,98767194,2075,2075,2075,2075,0
20250318,154700,98767194,2075,2075,2075,2075,0
20250318,154600,98767194,2075,2075,2075,2075,0
20250318,154500,98767194,2075,2075,2075,2075,0
20250318,154400,98767194,2075,2075,2075,2075,0
20250318,154300,98767194,2075,2075,2075,2075,0
20250318,154200,98767194,2075,2075,2075,2075,0
20250318,154100,98767194,2075,2075,2075,2075,0
20250318,154000,98767194,2075,2075,2075,2075,0
20250318,153900,98767194,2075,2075,2075,2075,0
20250318,153800,98767194,2075,2075,2075,2075,0
20250318,153700,98767194,2075,2075,2075,2075,0
20250318,153600,98767194,2075,2075,2075,2075,0
20250318,153500,98767194,2075,2075,2075,2075,0
20250318,153400,98767194,2075,2075,2075,2075,0
20250318,153300,98767194,2075,2075,2075,2075,0
20250318,153200,98767194,2075,2075,2075,2075,0
20250318,153100,98767194,2075,2075,2075,2075,0
20250318,153000,98767194,2075,2075,2075,2075,2803
20250318,152900,92950969,2075,2075,2075,2075,0
20250318,152800,92950969,2075,2075,2075,2075,0
20250318,152700,92950969,2075,2075,2075,2075,0
20250318,152600,92950969,2075,2075,2075,2075,0
20250318,152500,92950969,2075,2075,2075,2075,0
20250318,152400,92950969,2075,2075,2075,2075,0
20250318,152300,92950969,2075,2075,2075,2075,0
20250318,152200,92950969,2075,2075,2075,2075,0
20250318,152100,92950969,2075,2075,2075,2075,0
20250318,152000,92950969,2075,2075,2075,2075,0
20250318,151900,92950969,2075,2080,2080,2075,14
20250318,151800,92921865,2080,2080,2080,2080,16
20250318,151700,92888585,2080,2080,2080,2075,4196
20250318,151600,84181775,2075,2075,2075,2075,697
20250318,151500,82735500,2080,2080,2080,2080,11
20250318,151400,82712620,2080,2080,2080,2080,11
20250318,151300,82689740,2080,2080,2080,2080,0
20250318,151200,82689740,2080,2080,2080,2080,15
20250318,151100,82658540,2080,2080,2080,2080,15
20250318,151000,82627340,2080,2080,2080,2080,12
20250318,150900,82602380,2080,2080,2080,2080,5
20250318,150800,82591980,2080,2080,2080,2080,5
20250318,150700,82581580,2080,2080,2080,2080,0
20250318,150600,82581580,2080,2075,2080,2075,4
20250318,150500,82573275,2080,2075,2080,2075,30
20250318,150400,82511000,2080,2080,2080,2080,11
20250318,150300,82488120,2080,2075,2080,2075,2505
20250318,150200,77290220,2080,2080,2080,2080,0
20250318,150100,77290220,2080,2080,2080,2080,3
20250318,150000,77283980,2080,2080,2080,2080,20
20250318,145900,77242380,2080,2080,2080,2080,0
20250318,145800,77242380,2080,2080,2080,2080,20
20250318,145700,77200780,2080,2080,2080,2080,0
20250318,145600,77200780,2080,2080,2080,2080,0
20250318,145500,77200780,2080,2080,2080,2080,30
20250318,145400,77138380,2080,2080,2080,2080,0
20250318,145300,77138380,2080,2080,2080,2080,0
20250318,145200,77138380,2080,2080,2080,2080,0
20250318,145100,77138380,2080,2080,2080,2080,1
20250318,145000,77136300,2075,2075,2075,2075,3400
20250318,144900,70081300,2080,2080,2080,2080,0
20250318,144800,70081300,2080,2080,2080,2080,0
20250318,144700,70081300,2080,2080,2080,2080,0
20250318,144600,70081300,2080,2080,2080,2080,0
20250318,144500,70081300,2080,2080,2080,2080,0
20250318,144400,70081300,2080,2080,2080,2080,0
20250318,144300,70081300,2080,2080,2080,2080,0
20250318,144200,70081300,2080,2080,2080,2080,0
20250318,144100,70081300,2080,2080,2080,2080,0
20250318,144000,70081300,2080,2080,2080,2080,1
20250318,143900,70079220,2080,2080,2080,2080,24
20250318,143800,70029300,2080,2080,2080,2080,10
20250318,143700,70008500,2080,2080,2080,2080,0
20250318,143600,70008500,2080,2080,2080,2080,0
20250318,143500,70008500,2080,2080,2080,2080,0
20250318,143400,70008500,2080,2080,2080,2080,2
20250318,143300,70004340,2075,2075,2075,2075,0
20250318,143200,70004340,2075,2075,2075,2075,0
20250318,143100,70004340,2075,2075,2075,2075,0
20250318,143000,70004340,2075,2075,2075,2075,2
20250318,142900,70000190,2075,2075,2075,2075,0
20250318,142800,70000190,2075,2075,2075,2075,7
20250318,142700,69985665,2080,2080,2080,2080,1
20250318,142600,69983585,2080,2075,2080,2075,11
20250318,142500,69960755,2075,2075,2075,2075,0
20250318,142400,69960755,2075,2075,2075,2075,0
20250318,142300,69960755,2075,2075,2075,2075,0
20250318,142200,69960755,2075,2075,2075,2075,0
20250318,142100,69960755,2075,2075,2075,2075,1000
20250318,142000,67885755,2080,2080,2080,2080,0
20250318,141900,67885755,2080,2080,2080,2080,5
20250318,141800,67875355,2075,2080,2080,2075,55
20250318,141700,67761160,2080,2080,2080,2080,5
20250318,141600,67750760,2080,2080,2080,2080,0
20250318,141500,67750760,2080,2080,2080,2080,0
20250318,141400,67750760,2080,2080,2080,2080,0
20250318,141300,67750760,2080,2080,2080,2080,5
20250318,141200,67740360,2080,2080,2080,2080,0
20250318,141100,67740360,2080,2080,2080,2080,1
20250318,141000,67738280,2075,2080,2080,2075,7
20250318,140900,67723730,2080,2080,2080,2080,0
20250318,140800,67723730,2080,2080,2080,2080,0
20250318,140700,67723730,2080,2080,2080,2080,0
20250318,140600,67723730,2080,2080,2080,2080,0
20250318,140500,67723730,2080,2080,2080,2080,0
20250318,140400,67723730,2080,2080,2080,2080,0
20250318,140300,67723730,2080,2080,2080,2080,0
20250318,140200,67723730,2080,2080,2080,2080,0
20250318,140100,67723730,2080,2080,2080,2080,0
20250318,140000,67723730,2080,2080,2080,2080,0
20250318,135900,67723730,2080,2080,2080,2080,1
20250318,135800,67721650,2080,2080,2080,2080,0
20250318,135700,67721650,2080,2080,2080,2080,12
20250318,135600,67696690,2080,2080,2080,2080,0
20250318,135500,67696690,2080,2080,2080,2080,29
20250318,135400,67636370,2075,2075,2075,2075,100
20250318,135300,67428870,2075,2075,2075,2075,10
20250318,135200,67408120,2075,2075,2075,2075,200
20250318,135100,66993120,2080,2075,2080,2075,32
20250318,135000,66926715,2080,2080,2080,2080,2
20250318,134900,66922555,2080,2080,2080,2080,3
20250318,134800,66916315,2080,2075,2080,2075,1496
20250318,134700,63812110,2075,2075,2075,2075,0
20250318,134600,63812110,2075,2075,2075,2075,0
20250318,134500,63812110,2075,2075,2075,2075,0
20250318,134400,63812110,2075,2075,2075,2075,0
20250318,134300,63812110,2075,2075,2075,2075,0
20250318,134200,63812110,2075,2075,2075,2075,0
20250318,134100,63812110,2075,2075,2075,2075,0
20250318,134000,63812110,2075,2075,2075,2075,60
20250318,133900,63687610,2080,2080,2080,2080,1
20250318,133800,63685530,2075,2075,2075,2075,0
20250318,133700,63685530,2075,2075,2075,2075,591
20250318,133600,62459205,2075,2075,2075,2075,10
20250318,133500,62438455,2075,2075,2075,2075,0
20250318,133400,62438455,2075,2075,2075,2075,150
20250318,133300,62127205,2075,2070,2075,2070,6
20250318,133200,62114780,2075,2075,2075,2075,0
20250318,133100,62114780,2075,2075,2075,2075,13
20250318,133000,62087805,2075,2075,2075,2075,0
20250318,132900,62087805,2075,2075,2075,2075,0
20250318,132800,62087805,2075,2075,2075,2075,0
20250318,132700,62087805,2075,2075,2075,2075,0
20250318,132600,62087805,2075,2075,2075,2075,0
20250318,132500,62087805,2075,2070,2075,2070,120
20250318,132400,61839400,2075,2075,2075,2075,10
20250318,132300,61818650,2075,2075,2075,2075,0
20250318,132200,61818650,2075,2075,2075,2075,0
20250318,132100,61818650,2075,2075,2075,2075,0
20250318,132000,61818650,2075,2075,2075,2075,0
20250318,131900,61818650,2075,2075,2075,2075,1
20250318,131800,61816575,2070,2070,2070,2070,1000
20250318,131700,59746575,2075,2075,2075,2075,0
20250318,131600,59746575,2075,2075,2075,2075,0
20250318,131500,59746575,2075,2075,2075,2075,0
20250318,131400,59746575,2075,2070,2075,2070,1001
20250318,131300,57674500,2075,2080,2080,2070,1589
20250318,131200,54384755,2075,2075,2075,2075,25
20250318,131100,54332880,2080,2080,2080,2080,0
20250318,131000,54332880,2080,2080,2080,2080,0
20250318,130900,54332880,2080,2080,2080,2080,0
20250318,130800,54332880,2080,2080,2080,2080,0
20250318,130700,54332880,2080,2080,2080,2080,0
20250318,130600,54332880,2080,2080,2080,2080,3
20250318,130500,54326640,2080,2075,2080,2075,3
20250318,130400,54320410,2080,2080,2080,2080,0
20250318,130300,54320410,2080,2080,2080,2080,0
20250318,130200,54320410,2080,2075,2080,2075,2
20250318,130100,54316255,2070,2070,2070,2070,0
20250318,130000,54316255,2070,2075,2075,2070,7297
20250318,125900,39182415,2080,2080,2080,2080,0
20250318,125800,39182415,2080,2080,2080,2080,248
20250318,125700,38666575,2080,2080,2080,2080,0
20250318,125600,38666575,2080,2080,2080,2080,0
20250318,125500,38666575,2080,2080,2080,2080,14
20250318,125400,38637455,2080,2080,2080,2080,338
20250318,125300,37934415,2080,2080,2080,2080,0
20250318,125200,37934415,2080,2080,2080,2080,0
20250318,125100,37934415,2080,2080,2080,2080,0
20250318,125000,37934415,2080,2080,2080,2080,48
20250318,124900,37834575,2090,2090,2090,2090,0
20250318,124800,37834575,2090,2090,2090,2090,0
20250318,124700,37834575,2090,2090,2090,2090,1
20250318,124600,37832485,2080,2080,2080,2080,0
20250318,124500,37832485,2080,2080,2080,2080,7
20250318,124400,37817925,2080,2080,2080,2080,0
20250318,124300,37817925,2080,2080,2080,2080,0
20250318,124200,37817925,2080,2080,2080,2080,3
20250318,124100,37811685,2080,2080,2080,2080,0
20250318,124000,37811685,2080,2080,2080,2080,0
20250318,123900,37811685,2080,2080,2080,2080,0
20250318,123800,37811685,2080,2080,2080,2080,0
20250318,123700,37811685,2080,2090,2090,2080,11
20250318,123600,37788795,2080,2080,2090,2080,5
20250318,123500,37778385,2080,2080,2080,2080,0
20250318,123400,37778385,2080,2080,2080,2080,0
20250318,123300,37778385,2080,2080,2080,2080,20
20250318,123200,37736785,2080,2080,2080,2080,20
20250318,123100,37695185,2090,2090,2090,2090,0
20250318,123000,37695185,2090,2090,2090,2090,0
20250318,122900,37695185,2090,2090,2090,2090,0
20250318,122800,37695185,2090,2090,2090,2090,0
20250318,122700,37695185,2090,2090,2090,2090,0
20250318,122600,37695185,2090,2090,2090,2090,1
20250318,122500,37693095,2080,2080,2080,2080,0
20250318,122400,37693095,2080,2080,2080,2080,0
20250318,122300,37693095,2080,2080,2080,2080,0
20250318,122200,37693095,2080,2080,2080,2080,0
20250318,122100,37693095,2080,2080,2080,2080,0
20250318,122000,37693095,2080,2080,2080,2080,0
20250318,121900,37693095,2080,2080,2080,2080,0
20250318,121800,37693095,2080,2080,2080,2080,0
20250318,121700,37693095,2080,2080,2080,2080,0
20250318,121600,37693095,2080,2090,2090,2080,501
20250318,121500,36651005,2080,2080,2080,2080,1
20250318,121400,36648925,2080,2080,2080,2080,0
20250318,121300,36648925,2080,2080,2080,2080,0
20250318,121200,36648925,2080,2080,2080,2080,0
20250318,121100,36648925,2080,2080,2080,2080,0
20250318,121000,36648925,2080,2080,2080,2080,2
20250318,120900,36644765,2090,2090,2090,2090,0
20250318,120800,36644765,2090,2090,2090,2090,0
20250318,120700,36644765,2090,2090,2090,2090,0
20250318,120600,36644765,2090,2090,2090,2090,0
20250318,120500,36644765,2090,2090,2090,2090,0
20250318,120400,36644765,2090,2090,2090,2090,0
20250318,120300,36644765,2090,2085,2090,2085,2
20250318,120200,36640590,2090,2090,2090,2090,0
20250318,120100,36640590,2090,2085,2090,2085,2
20250318,120000,36636415,2075,2085,2090,2075,1025
20250318,115900,34508110,2085,2085,2085,2085,0
20250318,115800,34508110,2085,2085,2085,2085,2
20250318,115700,34503940,2085,2085,2085,2085,5
20250318,115600,34493515,2085,2085,2085,2085,0
20250318,115500,34493515,2085,2085,2085,2085,5
20250318,115400,34483090,2080,2080,2080,2080,0
20250318,115300,34483090,2080,2085,2085,2080,77
20250318,115200,34322655,2085,2085,2085,2085,0
20250318,115100,34322655,2085,2085,2085,2085,0
20250318,115000,34322655,2085,2085,2085,2085,0
20250318,114900,34322655,2085,2085,2085,2085,5
20250318,114800,34312230,2085,2085,2085,2085,0
20250318,114700,34312230,2085,2085,2085,2085,5
20250318,114600,34301805,2085,2085,2085,2085,0
20250318,114500,34301805,2085,2085,2085,2080,19
20250318,114400,34262200,2085,2085,2085,2085,5
20250318,114300,34251775,2085,2085,2085,2085,0
20250318,114200,34251775,2085,2085,2085,2085,0
20250318,114100,34251775,2085,2085,2085,2085,0
20250318,114000,34251775,2085,2085,2085,2085,0
20250318,113900,34251775,2085,2085,2085,2085,0
20250318,113800,34251775,2085,2085,2085,2085,0
20250318,113700,34251775,2085,2085,2085,2085,0
20250318,113600,34251775,2085,2085,2085,2085,0
20250318,113500,34251775,2085,2085,2085,2085,5
20250318,113400,34241350,2085,2085,2085,2085,0
20250318,113300,34241350,2085,2085,2085,2085,0
20250318,113200,34241350,2085,2085,2085,2085,5
20250318,113100,34230925,2085,2085,2085,2085,0
20250318,113000,34230925,2085,2085,2085,2085,5
20250318,112900,34220500,2085,2085,2085,2085,0
20250318,112800,34220500,2085,2085,2085,2085,0
20250318,112700,34220500,2085,2085,2085,2085,0
20250318,112600,34220500,2085,2085,2085,2085,0
20250318,112500,34220500,2085,2085,2085,2085,5
20250318,112400,34210075,2085,2085,2085,2085,0
20250318,112300,34210075,2085,2085,2085,2085,0
20250318,112200,34210075,2085,2085,2085,2085,0
20250318,112100,34210075,2085,2085,2085,2085,0
20250318,112000,34210075,2085,2085,2085,2085,0
20250318,111900,34210075,2085,2085,2085,2085,5
20250318,111800,34199650,2085,2085,2085,2085,0
20250318,111700,34199650,2085,2085,2085,2085,5
20250318,111600,34189225,2085,2085,2085,2085,23
20250318,111500,34141270,2085,2085,2085,2085,50
20250318,111400,34037020,2085,2085,2085,2085,3
20250318,111300,34030765,2085,2085,2085,2085,0
20250318,111200,34030765,2085,2085,2085,2085,1125
20250318,111100,31685140,2085,2085,2085,2085,3
20250318,111000,31678885,2085,2085,2085,2085,0
20250318,110900,31678885,2085,2080,2085,2080,14
20250318,110800,31649750,2085,2085,2085,2085,0
20250318,110700,31649750,2085,2085,2085,2085,0
20250318,110600,31649750,2085,2085,2085,2085,0
20250318,110500,31649750,2085,2085,2085,2085,0
20250318,110400,31649750,2085,2085,2085,2085,0
20250318,110300,31649750,2085,2085,2085,2085,0
20250318,110200,31649750,2085,2085,2085,2085,0
20250318,110100,31649750,2085,2085,2085,2080,1008
20250318,110000,29553076,2085,2085,2085,2085,6
20250318,105900,29540566,2080,2082,2082,2080,3
20250318,105800,29534322,2085,2085,2085,2085,0
20250318,105700,29534322,2085,2085,2085,2085,5
20250318,105600,29523897,2085,2085,2085,2085,0
20250318,105500,29523897,2085,2085,2085,2085,0
20250318,105400,29523897,2085,2085,2085,2085,0
20250318,105300,29523897,2085,2085,2085,2085,0
20250318,105200,29523897,2085,2085,2085,2085,0
20250318,105100,29523897,2085,2085,2085,2085,0
20250318,105000,29523897,2085,2085,2085,2085,5
20250318,104900,29513472,2085,2085,2085,2085,0
20250318,104800,29513472,2085,2085,2085,2085,0
20250318,104700,29513472,2085,2085,2085,2085,0
20250318,104600,29513472,2085,2085,2085,2085,0
20250318,104500,29513472,2085,2085,2085,2085,0
20250318,104400,29513472,2085,2085,2085,2085,0
20250318,104300,29513472,2085,2085,2085,2085,3
20250318,104200,29507217,2085,2085,2085,2085,5
20250318,104100,29496792,2085,2085,2085,2085,0
20250318,104000,29496792,2085,2085,2085,2085,0
20250318,103900,29496792,2085,2085,2085,2085,3
20250318,103800,29490537,2080,2085,2085,2080,11
20250318,103700,29467652,2085,2085,2085,2085,5
20250318,103600,29457227,2085,2080,2085,2080,102
20250318,103500,29245062,2085,2085,2085,2085,0
20250318,103400,29245062,2085,2082,2085,2080,5
20250318,103300,29234653,2080,2082,2082,2080,150
20250318,103200,28922649,2085,2085,2085,2085,28
20250318,103100,28864269,2085,2085,2085,2085,5
20250318,103000,28853844,2085,2085,2085,2085,0
20250318,102900,28853844,2085,2085,2085,2085,0
20250318,102800,28853844,2085,2085,2085,2085,3
20250318,102700,28847589,2085,2085,2085,2085,5
20250318,102600,28837164,2085,2085,2085,2085,0
20250318,102500,28837164,2085,2085,2085,2085,0
20250318,102400,28837164,2085,2085,2085,2085,0
20250318,102300,28837164,2085,2085,2085,2085,19
20250318,102200,28797549,2080,2082,2082,2080,445
20250318,102100,27871945,2085,2085,2085,2085,0
20250318,102000,27871945,2085,2085,2085,2085,5
20250318,101900,27861520,2085,2085,2085,2085,0
20250318,101800,27861520,2085,2085,2085,2085,0
20250318,101700,27861520,2085,2085,2085,2085,2
20250318,101600,27857350,2085,2085,2085,2085,0
20250318,101500,27857350,2085,2085,2085,2085,5
20250318,101400,27846925,2085,2085,2085,2085,0
20250318,101300,27846925,2085,2085,2085,2085,5
20250318,101200,27836500,2085,2085,2085,2085,0
20250318,101100,27836500,2085,2085,2085,2080,59
20250318,101000,27713501,2085,2085,2085,2085,0
20250318,100900,27713501,2085,2085,2085,2085,2
20250318,100800,27709331,2085,2085,2085,2085,25
20250318,100700,27657206,2085,2085,2085,2085,0
20250318,100600,27657206,2085,2085,2085,2085,0
20250318,100500,27657206,2085,2085,2085,2085,5
20250318,100400,27646781,2080,2080,2080,2080,1
20250318,100300,27644701,2085,2085,2085,2085,0
20250318,100200,27644701,2085,2085,2085,2085,5
20250318,100100,27634276,2085,2085,2085,2085,3
20250318,100000,27628021,2085,2085,2085,2085,0
20250318,095900,27628021,2085,2085,2085,2085,5
20250318,095800,27617596,2085,2085,2085,2085,0
20250318,095700,27617596,2085,2085,2085,2085,0
20250318,095600,27617596,2085,2085,2085,2085,0
20250318,095500,27617596,2085,2085,2085,2085,0
20250318,095400,27617596,2085,2085,2085,2085,194
20250318,095300,27213106,2085,2085,2085,2085,0
20250318,095200,27213106,2085,2085,2085,2085,0
20250318,095100,27213106,2085,2085,2085,2085,10
20250318,095000,27192256,2085,2085,2085,2085,5
20250318,094900,27181831,2085,2085,2085,2085,0
20250318,094800,27181831,2085,2082,2085,2082,117
20250318,094700,26937892,2082,2082,2082,2082,200
20250318,094600,26521492,2080,2080,2080,2080,0
20250318,094500,26521492,2080,2080,2082,2080,79
20250318,094400,26357062,2082,2082,2082,2082,396
20250318,094300,25532590,2082,2082,2082,2082,135
20250318,094200,25251520,2085,2085,2085,2085,1395
20250318,094100,22342945,2087,2085,2087,2085,13
20250318,094000,22315816,2085,2085,2085,2085,0
20250318,093900,22315816,2085,2090,2090,2085,1701
20250318,093800,18761651,2090,2090,2090,2090,69
20250318,093700,18617441,2095,2095,2095,2095,0
20250318,093600,18617441,2095,2095,2095,2095,1
20250318,093500,18615346,2095,2092,2095,2092,1800
20250318,093400,14846956,2092,2092,2092,2092,2
20250318,093300,14842772,2092,2092,2092,2092,0
20250318,093200,14842772,2092,2092,2092,2092,24
20250318,093100,14792564,2092,2092,2092,2092,0
20250318,093000,14792564,2092,2092,2092,2092,0
20250318,092900,14792564,2092,2092,2092,2092,0
20250318,092800,14792564,2092,2092,2092,2092,0
20250318,092700,14792564,2092,2090,2092,2090,4
20250318,092600,14784200,2090,2090,2090,2090,0
20250318,092500,14784200,2090,2090,2090,2090,105
20250318,092400,14564750,2092,2092,2092,2092,0
20250318,092300,14564750,2092,2092,2092,2092,0
20250318,092200,14564750,2092,2092,2092,2092,1
20250318,092100,14562658,2092,2092,2092,2092,0
20250318,092000,14562658,2092,2090,2092,2090,200
20250318,091900,14144618,2092,2092,2092,2092,1
20250318,091800,14142526,2092,2090,2092,2090,1007
20250318,091700,12035894,2090,2090,2090,2090,0
20250318,091600,12035894,2090,2090,2090,2090,300
20250318,091500,11408894,2095,2095,2095,2095,0
20250318,091400,11408894,2095,2095,2095,2095,0
20250318,091300,11408894,2095,2095,2095,2095,0
20250318,091200,11408894,2095,2095,2095,2095,0
20250318,091100,11408894,2095,2095,2095,2095,0
20250318,091000,11408894,2095,2095,2095,2095,0
20250318,090900,11408894,2095,2095,2095,2095,376
20250318,090800,10621174,2097,2097,2097,2097,2
20250318,090700,10616980,2097,2097,2097,2097,75
20250318,090600,10459705,2095,2095,2097,2095,580
20250318,090500,9244603,2097,2097,2097,2097,1000
20250318,090400,7147603,2097,2100,2100,2097,1107
20250318,090300,4822930,2105,2105,2105,2105,0
20250318,090200,4822930,2105,2110,2110,2105,302
20250318,090100,4187215,2100,2105,2110,2100,595
20250318,090000,2935045,2105,2090,2105,2090,1402
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185300 98767194 2075 2075 2075 2075 2803
3 20250318 185200 98767194 2075 2075 2075 2075 0
4 20250318 185100 98767194 2075 2075 2075 2075 0
5 20250318 185000 98767194 2075 2075 2075 2075 0
6 20250318 184900 98767194 2075 2075 2075 2075 0
7 20250318 184800 98767194 2075 2075 2075 2075 0
8 20250318 184700 98767194 2075 2075 2075 2075 0
9 20250318 184600 98767194 2075 2075 2075 2075 0
10 20250318 184500 98767194 2075 2075 2075 2075 0
11 20250318 184400 98767194 2075 2075 2075 2075 0
12 20250318 184300 98767194 2075 2075 2075 2075 0
13 20250318 184200 98767194 2075 2075 2075 2075 0
14 20250318 184100 98767194 2075 2075 2075 2075 0
15 20250318 184000 98767194 2075 2075 2075 2075 0
16 20250318 183900 98767194 2075 2075 2075 2075 0
17 20250318 183800 98767194 2075 2075 2075 2075 0
18 20250318 183700 98767194 2075 2075 2075 2075 0
19 20250318 183600 98767194 2075 2075 2075 2075 0
20 20250318 183500 98767194 2075 2075 2075 2075 0
21 20250318 183400 98767194 2075 2075 2075 2075 0
22 20250318 183300 98767194 2075 2075 2075 2075 0
23 20250318 183200 98767194 2075 2075 2075 2075 0
24 20250318 183100 98767194 2075 2075 2075 2075 0
25 20250318 183000 98767194 2075 2075 2075 2075 0
26 20250318 182900 98767194 2075 2075 2075 2075 0
27 20250318 182800 98767194 2075 2075 2075 2075 0
28 20250318 182700 98767194 2075 2075 2075 2075 0
29 20250318 182600 98767194 2075 2075 2075 2075 0
30 20250318 182500 98767194 2075 2075 2075 2075 0
31 20250318 182400 98767194 2075 2075 2075 2075 0
32 20250318 182300 98767194 2075 2075 2075 2075 2803
33 20250318 182200 98767194 2075 2075 2075 2075 0
34 20250318 182100 98767194 2075 2075 2075 2075 0
35 20250318 182000 98767194 2075 2075 2075 2075 0
36 20250318 181900 98767194 2075 2075 2075 2075 0
37 20250318 181800 98767194 2075 2075 2075 2075 0
38 20250318 181700 98767194 2075 2075 2075 2075 0
39 20250318 181600 98767194 2075 2075 2075 2075 0
40 20250318 181500 98767194 2075 2075 2075 2075 0
41 20250318 181400 98767194 2075 2075 2075 2075 0
42 20250318 181300 98767194 2075 2075 2075 2075 0
43 20250318 181200 98767194 2075 2075 2075 2075 0
44 20250318 181100 98767194 2075 2075 2075 2075 0
45 20250318 181000 98767194 2075 2075 2075 2075 0
46 20250318 180900 98767194 2075 2075 2075 2075 0
47 20250318 180800 98767194 2075 2075 2075 2075 0
48 20250318 180700 98767194 2075 2075 2075 2075 0
49 20250318 180600 98767194 2075 2075 2075 2075 0
50 20250318 180500 98767194 2075 2075 2075 2075 0
51 20250318 180400 98767194 2075 2075 2075 2075 0
52 20250318 180300 98767194 2075 2075 2075 2075 0
53 20250318 180200 98767194 2075 2075 2075 2075 0
54 20250318 180100 98767194 2075 2075 2075 2075 0
55 20250318 180000 98767194 2075 2075 2075 2075 0
56 20250318 175900 98767194 2075 2075 2075 2075 0
57 20250318 175800 98767194 2075 2075 2075 2075 0
58 20250318 175700 98767194 2075 2075 2075 2075 0
59 20250318 175600 98767194 2075 2075 2075 2075 0
60 20250318 175500 98767194 2075 2075 2075 2075 0
61 20250318 175400 98767194 2075 2075 2075 2075 0
62 20250318 175300 98767194 2075 2075 2075 2075 2803
63 20250318 175200 98767194 2075 2075 2075 2075 0
64 20250318 175100 98767194 2075 2075 2075 2075 0
65 20250318 175000 98767194 2075 2075 2075 2075 0
66 20250318 174900 98767194 2075 2075 2075 2075 0
67 20250318 174800 98767194 2075 2075 2075 2075 0
68 20250318 174700 98767194 2075 2075 2075 2075 0
69 20250318 174600 98767194 2075 2075 2075 2075 0
70 20250318 174500 98767194 2075 2075 2075 2075 0
71 20250318 174400 98767194 2075 2075 2075 2075 0
72 20250318 174300 98767194 2075 2075 2075 2075 0
73 20250318 174200 98767194 2075 2075 2075 2075 0
74 20250318 174100 98767194 2075 2075 2075 2075 0
75 20250318 174000 98767194 2075 2075 2075 2075 0
76 20250318 173900 98767194 2075 2075 2075 2075 0
77 20250318 173800 98767194 2075 2075 2075 2075 0
78 20250318 173700 98767194 2075 2075 2075 2075 0
79 20250318 173600 98767194 2075 2075 2075 2075 0
80 20250318 173500 98767194 2075 2075 2075 2075 0
81 20250318 173400 98767194 2075 2075 2075 2075 0
82 20250318 173300 98767194 2075 2075 2075 2075 0
83 20250318 173200 98767194 2075 2075 2075 2075 0
84 20250318 173100 98767194 2075 2075 2075 2075 0
85 20250318 173000 98767194 2075 2075 2075 2075 0
86 20250318 172900 98767194 2075 2075 2075 2075 0
87 20250318 172800 98767194 2075 2075 2075 2075 0
88 20250318 172700 98767194 2075 2075 2075 2075 0
89 20250318 172600 98767194 2075 2075 2075 2075 0
90 20250318 172500 98767194 2075 2075 2075 2075 0
91 20250318 172400 98767194 2075 2075 2075 2075 0
92 20250318 172300 98767194 2075 2075 2075 2075 2803
93 20250318 172200 98767194 2075 2075 2075 2075 0
94 20250318 172100 98767194 2075 2075 2075 2075 0
95 20250318 172000 98767194 2075 2075 2075 2075 0
96 20250318 171900 98767194 2075 2075 2075 2075 0
97 20250318 171800 98767194 2075 2075 2075 2075 0
98 20250318 171700 98767194 2075 2075 2075 2075 0
99 20250318 171600 98767194 2075 2075 2075 2075 0
100 20250318 171500 98767194 2075 2075 2075 2075 0
101 20250318 171400 98767194 2075 2075 2075 2075 0
102 20250318 171300 98767194 2075 2075 2075 2075 0
103 20250318 171200 98767194 2075 2075 2075 2075 0
104 20250318 171100 98767194 2075 2075 2075 2075 0
105 20250318 171000 98767194 2075 2075 2075 2075 0
106 20250318 170900 98767194 2075 2075 2075 2075 0
107 20250318 170800 98767194 2075 2075 2075 2075 0
108 20250318 170700 98767194 2075 2075 2075 2075 0
109 20250318 170600 98767194 2075 2075 2075 2075 0
110 20250318 170500 98767194 2075 2075 2075 2075 0
111 20250318 170400 98767194 2075 2075 2075 2075 0
112 20250318 170300 98767194 2075 2075 2075 2075 0
113 20250318 170200 98767194 2075 2075 2075 2075 0
114 20250318 170100 98767194 2075 2075 2075 2075 0
115 20250318 170000 98767194 2075 2075 2075 2075 0
116 20250318 165900 98767194 2075 2075 2075 2075 0
117 20250318 165800 98767194 2075 2075 2075 2075 0
118 20250318 165700 98767194 2075 2075 2075 2075 0
119 20250318 165600 98767194 2075 2075 2075 2075 0
120 20250318 165500 98767194 2075 2075 2075 2075 0
121 20250318 165400 98767194 2075 2075 2075 2075 0
122 20250318 165300 98767194 2075 2075 2075 2075 2803
123 20250318 165200 98767194 2075 2075 2075 2075 0
124 20250318 165100 98767194 2075 2075 2075 2075 0
125 20250318 165000 98767194 2075 2075 2075 2075 0
126 20250318 164900 98767194 2075 2075 2075 2075 0
127 20250318 164800 98767194 2075 2075 2075 2075 0
128 20250318 164700 98767194 2075 2075 2075 2075 0
129 20250318 164600 98767194 2075 2075 2075 2075 0
130 20250318 164500 98767194 2075 2075 2075 2075 0
131 20250318 164400 98767194 2075 2075 2075 2075 0
132 20250318 164300 98767194 2075 2075 2075 2075 0
133 20250318 164200 98767194 2075 2075 2075 2075 0
134 20250318 164100 98767194 2075 2075 2075 2075 0
135 20250318 164000 98767194 2075 2075 2075 2075 0
136 20250318 163900 98767194 2075 2075 2075 2075 0
137 20250318 163800 98767194 2075 2075 2075 2075 0
138 20250318 163700 98767194 2075 2075 2075 2075 0
139 20250318 163600 98767194 2075 2075 2075 2075 0
140 20250318 163500 98767194 2075 2075 2075 2075 0
141 20250318 163400 98767194 2075 2075 2075 2075 0
142 20250318 163300 98767194 2075 2075 2075 2075 0
143 20250318 163200 98767194 2075 2075 2075 2075 0
144 20250318 163100 98767194 2075 2075 2075 2075 0
145 20250318 163000 98767194 2075 2075 2075 2075 0
146 20250318 162900 98767194 2075 2075 2075 2075 0
147 20250318 162800 98767194 2075 2075 2075 2075 0
148 20250318 162700 98767194 2075 2075 2075 2075 0
149 20250318 162600 98767194 2075 2075 2075 2075 0
150 20250318 162500 98767194 2075 2075 2075 2075 0
151 20250318 162400 98767194 2075 2075 2075 2075 0
152 20250318 162300 98767194 2075 2075 2075 2075 2803
153 20250318 162200 98767194 2075 2075 2075 2075 0
154 20250318 162100 98767194 2075 2075 2075 2075 0
155 20250318 162000 98767194 2075 2075 2075 2075 0
156 20250318 161900 98767194 2075 2075 2075 2075 0
157 20250318 161800 98767194 2075 2075 2075 2075 0
158 20250318 161700 98767194 2075 2075 2075 2075 0
159 20250318 161600 98767194 2075 2075 2075 2075 0
160 20250318 161500 98767194 2075 2075 2075 2075 0
161 20250318 161400 98767194 2075 2075 2075 2075 0
162 20250318 161300 98767194 2075 2075 2075 2075 0
163 20250318 161200 98767194 2075 2075 2075 2075 0
164 20250318 161100 98767194 2075 2075 2075 2075 0
165 20250318 161000 98767194 2075 2075 2075 2075 0
166 20250318 160900 98767194 2075 2075 2075 2075 0
167 20250318 160800 98767194 2075 2075 2075 2075 0
168 20250318 160700 98767194 2075 2075 2075 2075 0
169 20250318 160600 98767194 2075 2075 2075 2075 0
170 20250318 160500 98767194 2075 2075 2075 2075 0
171 20250318 160400 98767194 2075 2075 2075 2075 0
172 20250318 160300 98767194 2075 2075 2075 2075 0
173 20250318 160200 98767194 2075 2075 2075 2075 0
174 20250318 160100 98767194 2075 2075 2075 2075 0
175 20250318 160000 98767194 2075 2075 2075 2075 0
176 20250318 155900 98767194 2075 2075 2075 2075 0
177 20250318 155800 98767194 2075 2075 2075 2075 0
178 20250318 155700 98767194 2075 2075 2075 2075 0
179 20250318 155600 98767194 2075 2075 2075 2075 0
180 20250318 155500 98767194 2075 2075 2075 2075 0
181 20250318 155400 98767194 2075 2075 2075 2075 0
182 20250318 155300 98767194 2075 2075 2075 2075 2803
183 20250318 155200 98767194 2075 2075 2075 2075 0
184 20250318 155100 98767194 2075 2075 2075 2075 0
185 20250318 155000 98767194 2075 2075 2075 2075 0
186 20250318 154900 98767194 2075 2075 2075 2075 0
187 20250318 154800 98767194 2075 2075 2075 2075 0
188 20250318 154700 98767194 2075 2075 2075 2075 0
189 20250318 154600 98767194 2075 2075 2075 2075 0
190 20250318 154500 98767194 2075 2075 2075 2075 0
191 20250318 154400 98767194 2075 2075 2075 2075 0
192 20250318 154300 98767194 2075 2075 2075 2075 0
193 20250318 154200 98767194 2075 2075 2075 2075 0
194 20250318 154100 98767194 2075 2075 2075 2075 0
195 20250318 154000 98767194 2075 2075 2075 2075 0
196 20250318 153900 98767194 2075 2075 2075 2075 0
197 20250318 153800 98767194 2075 2075 2075 2075 0
198 20250318 153700 98767194 2075 2075 2075 2075 0
199 20250318 153600 98767194 2075 2075 2075 2075 0
200 20250318 153500 98767194 2075 2075 2075 2075 0
201 20250318 153400 98767194 2075 2075 2075 2075 0
202 20250318 153300 98767194 2075 2075 2075 2075 0
203 20250318 153200 98767194 2075 2075 2075 2075 0
204 20250318 153100 98767194 2075 2075 2075 2075 0
205 20250318 153000 98767194 2075 2075 2075 2075 2803
206 20250318 152900 92950969 2075 2075 2075 2075 0
207 20250318 152800 92950969 2075 2075 2075 2075 0
208 20250318 152700 92950969 2075 2075 2075 2075 0
209 20250318 152600 92950969 2075 2075 2075 2075 0
210 20250318 152500 92950969 2075 2075 2075 2075 0
211 20250318 152400 92950969 2075 2075 2075 2075 0
212 20250318 152300 92950969 2075 2075 2075 2075 0
213 20250318 152200 92950969 2075 2075 2075 2075 0
214 20250318 152100 92950969 2075 2075 2075 2075 0
215 20250318 152000 92950969 2075 2075 2075 2075 0
216 20250318 151900 92950969 2075 2080 2080 2075 14
217 20250318 151800 92921865 2080 2080 2080 2080 16
218 20250318 151700 92888585 2080 2080 2080 2075 4196
219 20250318 151600 84181775 2075 2075 2075 2075 697
220 20250318 151500 82735500 2080 2080 2080 2080 11
221 20250318 151400 82712620 2080 2080 2080 2080 11
222 20250318 151300 82689740 2080 2080 2080 2080 0
223 20250318 151200 82689740 2080 2080 2080 2080 15
224 20250318 151100 82658540 2080 2080 2080 2080 15
225 20250318 151000 82627340 2080 2080 2080 2080 12
226 20250318 150900 82602380 2080 2080 2080 2080 5
227 20250318 150800 82591980 2080 2080 2080 2080 5
228 20250318 150700 82581580 2080 2080 2080 2080 0
229 20250318 150600 82581580 2080 2075 2080 2075 4
230 20250318 150500 82573275 2080 2075 2080 2075 30
231 20250318 150400 82511000 2080 2080 2080 2080 11
232 20250318 150300 82488120 2080 2075 2080 2075 2505
233 20250318 150200 77290220 2080 2080 2080 2080 0
234 20250318 150100 77290220 2080 2080 2080 2080 3
235 20250318 150000 77283980 2080 2080 2080 2080 20
236 20250318 145900 77242380 2080 2080 2080 2080 0
237 20250318 145800 77242380 2080 2080 2080 2080 20
238 20250318 145700 77200780 2080 2080 2080 2080 0
239 20250318 145600 77200780 2080 2080 2080 2080 0
240 20250318 145500 77200780 2080 2080 2080 2080 30
241 20250318 145400 77138380 2080 2080 2080 2080 0
242 20250318 145300 77138380 2080 2080 2080 2080 0
243 20250318 145200 77138380 2080 2080 2080 2080 0
244 20250318 145100 77138380 2080 2080 2080 2080 1
245 20250318 145000 77136300 2075 2075 2075 2075 3400
246 20250318 144900 70081300 2080 2080 2080 2080 0
247 20250318 144800 70081300 2080 2080 2080 2080 0
248 20250318 144700 70081300 2080 2080 2080 2080 0
249 20250318 144600 70081300 2080 2080 2080 2080 0
250 20250318 144500 70081300 2080 2080 2080 2080 0
251 20250318 144400 70081300 2080 2080 2080 2080 0
252 20250318 144300 70081300 2080 2080 2080 2080 0
253 20250318 144200 70081300 2080 2080 2080 2080 0
254 20250318 144100 70081300 2080 2080 2080 2080 0
255 20250318 144000 70081300 2080 2080 2080 2080 1
256 20250318 143900 70079220 2080 2080 2080 2080 24
257 20250318 143800 70029300 2080 2080 2080 2080 10
258 20250318 143700 70008500 2080 2080 2080 2080 0
259 20250318 143600 70008500 2080 2080 2080 2080 0
260 20250318 143500 70008500 2080 2080 2080 2080 0
261 20250318 143400 70008500 2080 2080 2080 2080 2
262 20250318 143300 70004340 2075 2075 2075 2075 0
263 20250318 143200 70004340 2075 2075 2075 2075 0
264 20250318 143100 70004340 2075 2075 2075 2075 0
265 20250318 143000 70004340 2075 2075 2075 2075 2
266 20250318 142900 70000190 2075 2075 2075 2075 0
267 20250318 142800 70000190 2075 2075 2075 2075 7
268 20250318 142700 69985665 2080 2080 2080 2080 1
269 20250318 142600 69983585 2080 2075 2080 2075 11
270 20250318 142500 69960755 2075 2075 2075 2075 0
271 20250318 142400 69960755 2075 2075 2075 2075 0
272 20250318 142300 69960755 2075 2075 2075 2075 0
273 20250318 142200 69960755 2075 2075 2075 2075 0
274 20250318 142100 69960755 2075 2075 2075 2075 1000
275 20250318 142000 67885755 2080 2080 2080 2080 0
276 20250318 141900 67885755 2080 2080 2080 2080 5
277 20250318 141800 67875355 2075 2080 2080 2075 55
278 20250318 141700 67761160 2080 2080 2080 2080 5
279 20250318 141600 67750760 2080 2080 2080 2080 0
280 20250318 141500 67750760 2080 2080 2080 2080 0
281 20250318 141400 67750760 2080 2080 2080 2080 0
282 20250318 141300 67750760 2080 2080 2080 2080 5
283 20250318 141200 67740360 2080 2080 2080 2080 0
284 20250318 141100 67740360 2080 2080 2080 2080 1
285 20250318 141000 67738280 2075 2080 2080 2075 7
286 20250318 140900 67723730 2080 2080 2080 2080 0
287 20250318 140800 67723730 2080 2080 2080 2080 0
288 20250318 140700 67723730 2080 2080 2080 2080 0
289 20250318 140600 67723730 2080 2080 2080 2080 0
290 20250318 140500 67723730 2080 2080 2080 2080 0
291 20250318 140400 67723730 2080 2080 2080 2080 0
292 20250318 140300 67723730 2080 2080 2080 2080 0
293 20250318 140200 67723730 2080 2080 2080 2080 0
294 20250318 140100 67723730 2080 2080 2080 2080 0
295 20250318 140000 67723730 2080 2080 2080 2080 0
296 20250318 135900 67723730 2080 2080 2080 2080 1
297 20250318 135800 67721650 2080 2080 2080 2080 0
298 20250318 135700 67721650 2080 2080 2080 2080 12
299 20250318 135600 67696690 2080 2080 2080 2080 0
300 20250318 135500 67696690 2080 2080 2080 2080 29
301 20250318 135400 67636370 2075 2075 2075 2075 100
302 20250318 135300 67428870 2075 2075 2075 2075 10
303 20250318 135200 67408120 2075 2075 2075 2075 200
304 20250318 135100 66993120 2080 2075 2080 2075 32
305 20250318 135000 66926715 2080 2080 2080 2080 2
306 20250318 134900 66922555 2080 2080 2080 2080 3
307 20250318 134800 66916315 2080 2075 2080 2075 1496
308 20250318 134700 63812110 2075 2075 2075 2075 0
309 20250318 134600 63812110 2075 2075 2075 2075 0
310 20250318 134500 63812110 2075 2075 2075 2075 0
311 20250318 134400 63812110 2075 2075 2075 2075 0
312 20250318 134300 63812110 2075 2075 2075 2075 0
313 20250318 134200 63812110 2075 2075 2075 2075 0
314 20250318 134100 63812110 2075 2075 2075 2075 0
315 20250318 134000 63812110 2075 2075 2075 2075 60
316 20250318 133900 63687610 2080 2080 2080 2080 1
317 20250318 133800 63685530 2075 2075 2075 2075 0
318 20250318 133700 63685530 2075 2075 2075 2075 591
319 20250318 133600 62459205 2075 2075 2075 2075 10
320 20250318 133500 62438455 2075 2075 2075 2075 0
321 20250318 133400 62438455 2075 2075 2075 2075 150
322 20250318 133300 62127205 2075 2070 2075 2070 6
323 20250318 133200 62114780 2075 2075 2075 2075 0
324 20250318 133100 62114780 2075 2075 2075 2075 13
325 20250318 133000 62087805 2075 2075 2075 2075 0
326 20250318 132900 62087805 2075 2075 2075 2075 0
327 20250318 132800 62087805 2075 2075 2075 2075 0
328 20250318 132700 62087805 2075 2075 2075 2075 0
329 20250318 132600 62087805 2075 2075 2075 2075 0
330 20250318 132500 62087805 2075 2070 2075 2070 120
331 20250318 132400 61839400 2075 2075 2075 2075 10
332 20250318 132300 61818650 2075 2075 2075 2075 0
333 20250318 132200 61818650 2075 2075 2075 2075 0
334 20250318 132100 61818650 2075 2075 2075 2075 0
335 20250318 132000 61818650 2075 2075 2075 2075 0
336 20250318 131900 61818650 2075 2075 2075 2075 1
337 20250318 131800 61816575 2070 2070 2070 2070 1000
338 20250318 131700 59746575 2075 2075 2075 2075 0
339 20250318 131600 59746575 2075 2075 2075 2075 0
340 20250318 131500 59746575 2075 2075 2075 2075 0
341 20250318 131400 59746575 2075 2070 2075 2070 1001
342 20250318 131300 57674500 2075 2080 2080 2070 1589
343 20250318 131200 54384755 2075 2075 2075 2075 25
344 20250318 131100 54332880 2080 2080 2080 2080 0
345 20250318 131000 54332880 2080 2080 2080 2080 0
346 20250318 130900 54332880 2080 2080 2080 2080 0
347 20250318 130800 54332880 2080 2080 2080 2080 0
348 20250318 130700 54332880 2080 2080 2080 2080 0
349 20250318 130600 54332880 2080 2080 2080 2080 3
350 20250318 130500 54326640 2080 2075 2080 2075 3
351 20250318 130400 54320410 2080 2080 2080 2080 0
352 20250318 130300 54320410 2080 2080 2080 2080 0
353 20250318 130200 54320410 2080 2075 2080 2075 2
354 20250318 130100 54316255 2070 2070 2070 2070 0
355 20250318 130000 54316255 2070 2075 2075 2070 7297
356 20250318 125900 39182415 2080 2080 2080 2080 0
357 20250318 125800 39182415 2080 2080 2080 2080 248
358 20250318 125700 38666575 2080 2080 2080 2080 0
359 20250318 125600 38666575 2080 2080 2080 2080 0
360 20250318 125500 38666575 2080 2080 2080 2080 14
361 20250318 125400 38637455 2080 2080 2080 2080 338
362 20250318 125300 37934415 2080 2080 2080 2080 0
363 20250318 125200 37934415 2080 2080 2080 2080 0
364 20250318 125100 37934415 2080 2080 2080 2080 0
365 20250318 125000 37934415 2080 2080 2080 2080 48
366 20250318 124900 37834575 2090 2090 2090 2090 0
367 20250318 124800 37834575 2090 2090 2090 2090 0
368 20250318 124700 37834575 2090 2090 2090 2090 1
369 20250318 124600 37832485 2080 2080 2080 2080 0
370 20250318 124500 37832485 2080 2080 2080 2080 7
371 20250318 124400 37817925 2080 2080 2080 2080 0
372 20250318 124300 37817925 2080 2080 2080 2080 0
373 20250318 124200 37817925 2080 2080 2080 2080 3
374 20250318 124100 37811685 2080 2080 2080 2080 0
375 20250318 124000 37811685 2080 2080 2080 2080 0
376 20250318 123900 37811685 2080 2080 2080 2080 0
377 20250318 123800 37811685 2080 2080 2080 2080 0
378 20250318 123700 37811685 2080 2090 2090 2080 11
379 20250318 123600 37788795 2080 2080 2090 2080 5
380 20250318 123500 37778385 2080 2080 2080 2080 0
381 20250318 123400 37778385 2080 2080 2080 2080 0
382 20250318 123300 37778385 2080 2080 2080 2080 20
383 20250318 123200 37736785 2080 2080 2080 2080 20
384 20250318 123100 37695185 2090 2090 2090 2090 0
385 20250318 123000 37695185 2090 2090 2090 2090 0
386 20250318 122900 37695185 2090 2090 2090 2090 0
387 20250318 122800 37695185 2090 2090 2090 2090 0
388 20250318 122700 37695185 2090 2090 2090 2090 0
389 20250318 122600 37695185 2090 2090 2090 2090 1
390 20250318 122500 37693095 2080 2080 2080 2080 0
391 20250318 122400 37693095 2080 2080 2080 2080 0
392 20250318 122300 37693095 2080 2080 2080 2080 0
393 20250318 122200 37693095 2080 2080 2080 2080 0
394 20250318 122100 37693095 2080 2080 2080 2080 0
395 20250318 122000 37693095 2080 2080 2080 2080 0
396 20250318 121900 37693095 2080 2080 2080 2080 0
397 20250318 121800 37693095 2080 2080 2080 2080 0
398 20250318 121700 37693095 2080 2080 2080 2080 0
399 20250318 121600 37693095 2080 2090 2090 2080 501
400 20250318 121500 36651005 2080 2080 2080 2080 1
401 20250318 121400 36648925 2080 2080 2080 2080 0
402 20250318 121300 36648925 2080 2080 2080 2080 0
403 20250318 121200 36648925 2080 2080 2080 2080 0
404 20250318 121100 36648925 2080 2080 2080 2080 0
405 20250318 121000 36648925 2080 2080 2080 2080 2
406 20250318 120900 36644765 2090 2090 2090 2090 0
407 20250318 120800 36644765 2090 2090 2090 2090 0
408 20250318 120700 36644765 2090 2090 2090 2090 0
409 20250318 120600 36644765 2090 2090 2090 2090 0
410 20250318 120500 36644765 2090 2090 2090 2090 0
411 20250318 120400 36644765 2090 2090 2090 2090 0
412 20250318 120300 36644765 2090 2085 2090 2085 2
413 20250318 120200 36640590 2090 2090 2090 2090 0
414 20250318 120100 36640590 2090 2085 2090 2085 2
415 20250318 120000 36636415 2075 2085 2090 2075 1025
416 20250318 115900 34508110 2085 2085 2085 2085 0
417 20250318 115800 34508110 2085 2085 2085 2085 2
418 20250318 115700 34503940 2085 2085 2085 2085 5
419 20250318 115600 34493515 2085 2085 2085 2085 0
420 20250318 115500 34493515 2085 2085 2085 2085 5
421 20250318 115400 34483090 2080 2080 2080 2080 0
422 20250318 115300 34483090 2080 2085 2085 2080 77
423 20250318 115200 34322655 2085 2085 2085 2085 0
424 20250318 115100 34322655 2085 2085 2085 2085 0
425 20250318 115000 34322655 2085 2085 2085 2085 0
426 20250318 114900 34322655 2085 2085 2085 2085 5
427 20250318 114800 34312230 2085 2085 2085 2085 0
428 20250318 114700 34312230 2085 2085 2085 2085 5
429 20250318 114600 34301805 2085 2085 2085 2085 0
430 20250318 114500 34301805 2085 2085 2085 2080 19
431 20250318 114400 34262200 2085 2085 2085 2085 5
432 20250318 114300 34251775 2085 2085 2085 2085 0
433 20250318 114200 34251775 2085 2085 2085 2085 0
434 20250318 114100 34251775 2085 2085 2085 2085 0
435 20250318 114000 34251775 2085 2085 2085 2085 0
436 20250318 113900 34251775 2085 2085 2085 2085 0
437 20250318 113800 34251775 2085 2085 2085 2085 0
438 20250318 113700 34251775 2085 2085 2085 2085 0
439 20250318 113600 34251775 2085 2085 2085 2085 0
440 20250318 113500 34251775 2085 2085 2085 2085 5
441 20250318 113400 34241350 2085 2085 2085 2085 0
442 20250318 113300 34241350 2085 2085 2085 2085 0
443 20250318 113200 34241350 2085 2085 2085 2085 5
444 20250318 113100 34230925 2085 2085 2085 2085 0
445 20250318 113000 34230925 2085 2085 2085 2085 5
446 20250318 112900 34220500 2085 2085 2085 2085 0
447 20250318 112800 34220500 2085 2085 2085 2085 0
448 20250318 112700 34220500 2085 2085 2085 2085 0
449 20250318 112600 34220500 2085 2085 2085 2085 0
450 20250318 112500 34220500 2085 2085 2085 2085 5
451 20250318 112400 34210075 2085 2085 2085 2085 0
452 20250318 112300 34210075 2085 2085 2085 2085 0
453 20250318 112200 34210075 2085 2085 2085 2085 0
454 20250318 112100 34210075 2085 2085 2085 2085 0
455 20250318 112000 34210075 2085 2085 2085 2085 0
456 20250318 111900 34210075 2085 2085 2085 2085 5
457 20250318 111800 34199650 2085 2085 2085 2085 0
458 20250318 111700 34199650 2085 2085 2085 2085 5
459 20250318 111600 34189225 2085 2085 2085 2085 23
460 20250318 111500 34141270 2085 2085 2085 2085 50
461 20250318 111400 34037020 2085 2085 2085 2085 3
462 20250318 111300 34030765 2085 2085 2085 2085 0
463 20250318 111200 34030765 2085 2085 2085 2085 1125
464 20250318 111100 31685140 2085 2085 2085 2085 3
465 20250318 111000 31678885 2085 2085 2085 2085 0
466 20250318 110900 31678885 2085 2080 2085 2080 14
467 20250318 110800 31649750 2085 2085 2085 2085 0
468 20250318 110700 31649750 2085 2085 2085 2085 0
469 20250318 110600 31649750 2085 2085 2085 2085 0
470 20250318 110500 31649750 2085 2085 2085 2085 0
471 20250318 110400 31649750 2085 2085 2085 2085 0
472 20250318 110300 31649750 2085 2085 2085 2085 0
473 20250318 110200 31649750 2085 2085 2085 2085 0
474 20250318 110100 31649750 2085 2085 2085 2080 1008
475 20250318 110000 29553076 2085 2085 2085 2085 6
476 20250318 105900 29540566 2080 2082 2082 2080 3
477 20250318 105800 29534322 2085 2085 2085 2085 0
478 20250318 105700 29534322 2085 2085 2085 2085 5
479 20250318 105600 29523897 2085 2085 2085 2085 0
480 20250318 105500 29523897 2085 2085 2085 2085 0
481 20250318 105400 29523897 2085 2085 2085 2085 0
482 20250318 105300 29523897 2085 2085 2085 2085 0
483 20250318 105200 29523897 2085 2085 2085 2085 0
484 20250318 105100 29523897 2085 2085 2085 2085 0
485 20250318 105000 29523897 2085 2085 2085 2085 5
486 20250318 104900 29513472 2085 2085 2085 2085 0
487 20250318 104800 29513472 2085 2085 2085 2085 0
488 20250318 104700 29513472 2085 2085 2085 2085 0
489 20250318 104600 29513472 2085 2085 2085 2085 0
490 20250318 104500 29513472 2085 2085 2085 2085 0
491 20250318 104400 29513472 2085 2085 2085 2085 0
492 20250318 104300 29513472 2085 2085 2085 2085 3
493 20250318 104200 29507217 2085 2085 2085 2085 5
494 20250318 104100 29496792 2085 2085 2085 2085 0
495 20250318 104000 29496792 2085 2085 2085 2085 0
496 20250318 103900 29496792 2085 2085 2085 2085 3
497 20250318 103800 29490537 2080 2085 2085 2080 11
498 20250318 103700 29467652 2085 2085 2085 2085 5
499 20250318 103600 29457227 2085 2080 2085 2080 102
500 20250318 103500 29245062 2085 2085 2085 2085 0
501 20250318 103400 29245062 2085 2082 2085 2080 5
502 20250318 103300 29234653 2080 2082 2082 2080 150
503 20250318 103200 28922649 2085 2085 2085 2085 28
504 20250318 103100 28864269 2085 2085 2085 2085 5
505 20250318 103000 28853844 2085 2085 2085 2085 0
506 20250318 102900 28853844 2085 2085 2085 2085 0
507 20250318 102800 28853844 2085 2085 2085 2085 3
508 20250318 102700 28847589 2085 2085 2085 2085 5
509 20250318 102600 28837164 2085 2085 2085 2085 0
510 20250318 102500 28837164 2085 2085 2085 2085 0
511 20250318 102400 28837164 2085 2085 2085 2085 0
512 20250318 102300 28837164 2085 2085 2085 2085 19
513 20250318 102200 28797549 2080 2082 2082 2080 445
514 20250318 102100 27871945 2085 2085 2085 2085 0
515 20250318 102000 27871945 2085 2085 2085 2085 5
516 20250318 101900 27861520 2085 2085 2085 2085 0
517 20250318 101800 27861520 2085 2085 2085 2085 0
518 20250318 101700 27861520 2085 2085 2085 2085 2
519 20250318 101600 27857350 2085 2085 2085 2085 0
520 20250318 101500 27857350 2085 2085 2085 2085 5
521 20250318 101400 27846925 2085 2085 2085 2085 0
522 20250318 101300 27846925 2085 2085 2085 2085 5
523 20250318 101200 27836500 2085 2085 2085 2085 0
524 20250318 101100 27836500 2085 2085 2085 2080 59
525 20250318 101000 27713501 2085 2085 2085 2085 0
526 20250318 100900 27713501 2085 2085 2085 2085 2
527 20250318 100800 27709331 2085 2085 2085 2085 25
528 20250318 100700 27657206 2085 2085 2085 2085 0
529 20250318 100600 27657206 2085 2085 2085 2085 0
530 20250318 100500 27657206 2085 2085 2085 2085 5
531 20250318 100400 27646781 2080 2080 2080 2080 1
532 20250318 100300 27644701 2085 2085 2085 2085 0
533 20250318 100200 27644701 2085 2085 2085 2085 5
534 20250318 100100 27634276 2085 2085 2085 2085 3
535 20250318 100000 27628021 2085 2085 2085 2085 0
536 20250318 095900 27628021 2085 2085 2085 2085 5
537 20250318 095800 27617596 2085 2085 2085 2085 0
538 20250318 095700 27617596 2085 2085 2085 2085 0
539 20250318 095600 27617596 2085 2085 2085 2085 0
540 20250318 095500 27617596 2085 2085 2085 2085 0
541 20250318 095400 27617596 2085 2085 2085 2085 194
542 20250318 095300 27213106 2085 2085 2085 2085 0
543 20250318 095200 27213106 2085 2085 2085 2085 0
544 20250318 095100 27213106 2085 2085 2085 2085 10
545 20250318 095000 27192256 2085 2085 2085 2085 5
546 20250318 094900 27181831 2085 2085 2085 2085 0
547 20250318 094800 27181831 2085 2082 2085 2082 117
548 20250318 094700 26937892 2082 2082 2082 2082 200
549 20250318 094600 26521492 2080 2080 2080 2080 0
550 20250318 094500 26521492 2080 2080 2082 2080 79
551 20250318 094400 26357062 2082 2082 2082 2082 396
552 20250318 094300 25532590 2082 2082 2082 2082 135
553 20250318 094200 25251520 2085 2085 2085 2085 1395
554 20250318 094100 22342945 2087 2085 2087 2085 13
555 20250318 094000 22315816 2085 2085 2085 2085 0
556 20250318 093900 22315816 2085 2090 2090 2085 1701
557 20250318 093800 18761651 2090 2090 2090 2090 69
558 20250318 093700 18617441 2095 2095 2095 2095 0
559 20250318 093600 18617441 2095 2095 2095 2095 1
560 20250318 093500 18615346 2095 2092 2095 2092 1800
561 20250318 093400 14846956 2092 2092 2092 2092 2
562 20250318 093300 14842772 2092 2092 2092 2092 0
563 20250318 093200 14842772 2092 2092 2092 2092 24
564 20250318 093100 14792564 2092 2092 2092 2092 0
565 20250318 093000 14792564 2092 2092 2092 2092 0
566 20250318 092900 14792564 2092 2092 2092 2092 0
567 20250318 092800 14792564 2092 2092 2092 2092 0
568 20250318 092700 14792564 2092 2090 2092 2090 4
569 20250318 092600 14784200 2090 2090 2090 2090 0
570 20250318 092500 14784200 2090 2090 2090 2090 105
571 20250318 092400 14564750 2092 2092 2092 2092 0
572 20250318 092300 14564750 2092 2092 2092 2092 0
573 20250318 092200 14564750 2092 2092 2092 2092 1
574 20250318 092100 14562658 2092 2092 2092 2092 0
575 20250318 092000 14562658 2092 2090 2092 2090 200
576 20250318 091900 14144618 2092 2092 2092 2092 1
577 20250318 091800 14142526 2092 2090 2092 2090 1007
578 20250318 091700 12035894 2090 2090 2090 2090 0
579 20250318 091600 12035894 2090 2090 2090 2090 300
580 20250318 091500 11408894 2095 2095 2095 2095 0
581 20250318 091400 11408894 2095 2095 2095 2095 0
582 20250318 091300 11408894 2095 2095 2095 2095 0
583 20250318 091200 11408894 2095 2095 2095 2095 0
584 20250318 091100 11408894 2095 2095 2095 2095 0
585 20250318 091000 11408894 2095 2095 2095 2095 0
586 20250318 090900 11408894 2095 2095 2095 2095 376
587 20250318 090800 10621174 2097 2097 2097 2097 2
588 20250318 090700 10616980 2097 2097 2097 2097 75
589 20250318 090600 10459705 2095 2095 2097 2095 580
590 20250318 090500 9244603 2097 2097 2097 2097 1000
591 20250318 090400 7147603 2097 2100 2100 2097 1107
592 20250318 090300 4822930 2105 2105 2105 2105 0
593 20250318 090200 4822930 2105 2110 2110 2105 302
594 20250318 090100 4187215 2100 2105 2110 2100 595
595 20250318 090000 2935045 2105 2090 2105 2090 1402

1
009200/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,61039,41609310,125740340,85715178600,0.15
20250313,61039,41609310,124519560,84882992400,0.15
20250312,61039,41609310,124519560,84882992400,0.15
20250311,61039,41609310,124214365,84674945850,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 61039 41609310 125740340 85715178600 0.15
3 20250313 61039 41609310 124519560 84882992400 0.15
4 20250312 61039 41609310 124519560 84882992400 0.15
5 20250311 61039 41609310 124214365 84674945850 0.15