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

605
016090/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190300,152849904,2075,2075,2075,2075,1798
20250318,190200,152849904,2075,2075,2075,2075,0
20250318,190100,152849904,2075,2075,2075,2075,0
20250318,190000,152849904,2075,2075,2075,2075,0
20250318,185900,152849904,2075,2075,2075,2075,0
20250318,185800,152849904,2075,2075,2075,2075,0
20250318,185700,152849904,2075,2075,2075,2075,0
20250318,185600,152849904,2075,2075,2075,2075,0
20250318,185500,152849904,2075,2075,2075,2075,0
20250318,185400,152849904,2075,2075,2075,2075,0
20250318,185300,152849904,2075,2075,2075,2075,0
20250318,185200,152849904,2075,2075,2075,2075,0
20250318,185100,152849904,2075,2075,2075,2075,0
20250318,185000,152849904,2075,2075,2075,2075,0
20250318,184900,152849904,2075,2075,2075,2075,0
20250318,184800,152849904,2075,2075,2075,2075,0
20250318,184700,152849904,2075,2075,2075,2075,0
20250318,184600,152849904,2075,2075,2075,2075,0
20250318,184500,152849904,2075,2075,2075,2075,0
20250318,184400,152849904,2075,2075,2075,2075,0
20250318,184300,152849904,2075,2075,2075,2075,0
20250318,184200,152849904,2075,2075,2075,2075,0
20250318,184100,152849904,2075,2075,2075,2075,0
20250318,184000,152849904,2075,2075,2075,2075,0
20250318,183900,152849904,2075,2075,2075,2075,0
20250318,183800,152849904,2075,2075,2075,2075,0
20250318,183700,152849904,2075,2075,2075,2075,0
20250318,183600,152849904,2075,2075,2075,2075,0
20250318,183500,152849904,2075,2075,2075,2075,0
20250318,183400,152849904,2075,2075,2075,2075,0
20250318,183300,152849904,2075,2075,2075,2075,1798
20250318,183200,152849904,2075,2075,2075,2075,0
20250318,183100,152849904,2075,2075,2075,2075,0
20250318,183000,152849904,2075,2075,2075,2075,0
20250318,182900,152849904,2075,2075,2075,2075,0
20250318,182800,152849904,2075,2075,2075,2075,0
20250318,182700,152849904,2075,2075,2075,2075,0
20250318,182600,152849904,2075,2075,2075,2075,0
20250318,182500,152849904,2075,2075,2075,2075,0
20250318,182400,152849904,2075,2075,2075,2075,0
20250318,182300,152849904,2075,2075,2075,2075,0
20250318,182200,152849904,2075,2075,2075,2075,0
20250318,182100,152849904,2075,2075,2075,2075,0
20250318,182000,152849904,2075,2075,2075,2075,0
20250318,181900,152849904,2075,2075,2075,2075,0
20250318,181800,152849904,2075,2075,2075,2075,0
20250318,181700,152849904,2075,2075,2075,2075,0
20250318,181600,152849904,2075,2075,2075,2075,0
20250318,181500,152849904,2075,2075,2075,2075,0
20250318,181400,152849904,2075,2075,2075,2075,0
20250318,181300,152849904,2075,2075,2075,2075,0
20250318,181200,152849904,2075,2075,2075,2075,0
20250318,181100,152849904,2075,2075,2075,2075,0
20250318,181000,152849904,2075,2075,2075,2075,0
20250318,180900,152849904,2075,2075,2075,2075,0
20250318,180800,152849904,2075,2075,2075,2075,0
20250318,180700,152849904,2075,2075,2075,2075,0
20250318,180600,152849904,2075,2075,2075,2075,0
20250318,180500,152849904,2075,2075,2075,2075,0
20250318,180400,152849904,2075,2075,2075,2075,0
20250318,180300,152849904,2075,2075,2075,2075,1798
20250318,180200,152849904,2075,2075,2075,2075,0
20250318,180100,152849904,2075,2075,2075,2075,0
20250318,180000,152849904,2075,2075,2075,2075,0
20250318,175900,152849904,2075,2075,2075,2075,0
20250318,175800,152849904,2075,2075,2075,2075,0
20250318,175700,152849904,2075,2075,2075,2075,0
20250318,175600,152849904,2075,2075,2075,2075,0
20250318,175500,152849904,2075,2075,2075,2075,0
20250318,175400,152849904,2075,2075,2075,2075,0
20250318,175300,152849904,2075,2075,2075,2075,0
20250318,175200,152849904,2075,2075,2075,2075,0
20250318,175100,152849904,2075,2075,2075,2075,0
20250318,175000,152849904,2075,2075,2075,2075,0
20250318,174900,152849904,2075,2075,2075,2075,0
20250318,174800,152849904,2075,2075,2075,2075,0
20250318,174700,152849904,2075,2075,2075,2075,0
20250318,174600,152849904,2075,2075,2075,2075,0
20250318,174500,152849904,2075,2075,2075,2075,0
20250318,174400,152849904,2075,2075,2075,2075,0
20250318,174300,152849904,2075,2075,2075,2075,0
20250318,174200,152849904,2075,2075,2075,2075,0
20250318,174100,152849904,2075,2075,2075,2075,0
20250318,174000,152849904,2075,2075,2075,2075,0
20250318,173900,152849904,2075,2075,2075,2075,0
20250318,173800,152849904,2075,2075,2075,2075,0
20250318,173700,152849904,2075,2075,2075,2075,0
20250318,173600,152849904,2075,2075,2075,2075,0
20250318,173500,152849904,2075,2075,2075,2075,0
20250318,173400,152849904,2075,2075,2075,2075,0
20250318,173300,152849904,2075,2075,2075,2075,1798
20250318,173200,152849904,2075,2075,2075,2075,0
20250318,173100,152849904,2075,2075,2075,2075,0
20250318,173000,152849904,2075,2075,2075,2075,0
20250318,172900,152849904,2075,2075,2075,2075,0
20250318,172800,152849904,2075,2075,2075,2075,0
20250318,172700,152849904,2075,2075,2075,2075,0
20250318,172600,152849904,2075,2075,2075,2075,0
20250318,172500,152849904,2075,2075,2075,2075,0
20250318,172400,152849904,2075,2075,2075,2075,0
20250318,172300,152849904,2075,2075,2075,2075,0
20250318,172200,152849904,2075,2075,2075,2075,0
20250318,172100,152849904,2075,2075,2075,2075,0
20250318,172000,152849904,2075,2075,2075,2075,0
20250318,171900,152849904,2075,2075,2075,2075,0
20250318,171800,152849904,2075,2075,2075,2075,0
20250318,171700,152849904,2075,2075,2075,2075,0
20250318,171600,152849904,2075,2075,2075,2075,0
20250318,171500,152849904,2075,2075,2075,2075,0
20250318,171400,152849904,2075,2075,2075,2075,0
20250318,171300,152849904,2075,2075,2075,2075,0
20250318,171200,152849904,2075,2075,2075,2075,0
20250318,171100,152849904,2075,2075,2075,2075,0
20250318,171000,152849904,2075,2075,2075,2075,0
20250318,170900,152849904,2075,2075,2075,2075,0
20250318,170800,152849904,2075,2075,2075,2075,0
20250318,170700,152849904,2075,2075,2075,2075,0
20250318,170600,152849904,2075,2075,2075,2075,0
20250318,170500,152849904,2075,2075,2075,2075,0
20250318,170400,152849904,2075,2075,2075,2075,0
20250318,170300,152849904,2075,2075,2075,2075,1798
20250318,170200,152849904,2075,2075,2075,2075,0
20250318,170100,152849904,2075,2075,2075,2075,0
20250318,170000,152849904,2075,2075,2075,2075,0
20250318,165900,152849904,2075,2075,2075,2075,0
20250318,165800,152849904,2075,2075,2075,2075,0
20250318,165700,152849904,2075,2075,2075,2075,0
20250318,165600,152849904,2075,2075,2075,2075,0
20250318,165500,152849904,2075,2075,2075,2075,0
20250318,165400,152849904,2075,2075,2075,2075,0
20250318,165300,152849904,2075,2075,2075,2075,0
20250318,165200,152849904,2075,2075,2075,2075,0
20250318,165100,152849904,2075,2075,2075,2075,0
20250318,165000,152849904,2075,2075,2075,2075,0
20250318,164900,152849904,2075,2075,2075,2075,0
20250318,164800,152849904,2075,2075,2075,2075,0
20250318,164700,152849904,2075,2075,2075,2075,0
20250318,164600,152849904,2075,2075,2075,2075,0
20250318,164500,152849904,2075,2075,2075,2075,0
20250318,164400,152849904,2075,2075,2075,2075,0
20250318,164300,152849904,2075,2075,2075,2075,0
20250318,164200,152849904,2075,2075,2075,2075,0
20250318,164100,152849904,2075,2075,2075,2075,0
20250318,164000,152849904,2075,2075,2075,2075,0
20250318,163900,152849904,2075,2075,2075,2075,0
20250318,163800,152849904,2075,2075,2075,2075,0
20250318,163700,152849904,2075,2075,2075,2075,0
20250318,163600,152849904,2075,2075,2075,2075,0
20250318,163500,152849904,2075,2075,2075,2075,0
20250318,163400,152849904,2075,2075,2075,2075,0
20250318,163300,152849904,2075,2075,2075,2075,1798
20250318,163200,152849904,2075,2075,2075,2075,0
20250318,163100,152849904,2075,2075,2075,2075,0
20250318,163000,152849904,2075,2075,2075,2075,0
20250318,162900,152849904,2075,2075,2075,2075,0
20250318,162800,152849904,2075,2075,2075,2075,0
20250318,162700,152849904,2075,2075,2075,2075,0
20250318,162600,152849904,2075,2075,2075,2075,0
20250318,162500,152849904,2075,2075,2075,2075,0
20250318,162400,152849904,2075,2075,2075,2075,0
20250318,162300,152849904,2075,2075,2075,2075,0
20250318,162200,152849904,2075,2075,2075,2075,0
20250318,162100,152849904,2075,2075,2075,2075,0
20250318,162000,152849904,2075,2075,2075,2075,0
20250318,161900,152849904,2075,2075,2075,2075,0
20250318,161800,152849904,2075,2075,2075,2075,0
20250318,161700,152849904,2075,2075,2075,2075,0
20250318,161600,152849904,2075,2075,2075,2075,0
20250318,161500,152849904,2075,2075,2075,2075,0
20250318,161400,152849904,2075,2075,2075,2075,0
20250318,161300,152849904,2075,2075,2075,2075,0
20250318,161200,152849904,2075,2075,2075,2075,0
20250318,161100,152849904,2075,2075,2075,2075,0
20250318,161000,152849904,2075,2075,2075,2075,0
20250318,160900,152849904,2075,2075,2075,2075,0
20250318,160800,152849904,2075,2075,2075,2075,0
20250318,160700,152849904,2075,2075,2075,2075,0
20250318,160600,152849904,2075,2075,2075,2075,0
20250318,160500,152849904,2075,2075,2075,2075,0
20250318,160400,152849904,2075,2075,2075,2075,0
20250318,160300,152849904,2075,2075,2075,2075,1798
20250318,160200,152849904,2075,2075,2075,2075,0
20250318,160100,152849904,2075,2075,2075,2075,0
20250318,160000,152849904,2075,2075,2075,2075,0
20250318,155900,152849904,2075,2075,2075,2075,0
20250318,155800,152849904,2075,2075,2075,2075,0
20250318,155700,152849904,2075,2075,2075,2075,0
20250318,155600,152849904,2075,2075,2075,2075,0
20250318,155500,152849904,2075,2075,2075,2075,0
20250318,155400,152849904,2075,2075,2075,2075,0
20250318,155300,152849904,2075,2075,2075,2075,0
20250318,155200,152849904,2075,2075,2075,2075,0
20250318,155100,152849904,2075,2075,2075,2075,0
20250318,155000,152849904,2075,2075,2075,2075,0
20250318,154900,152849904,2075,2075,2075,2075,0
20250318,154800,152849904,2075,2075,2075,2075,0
20250318,154700,152849904,2075,2075,2075,2075,0
20250318,154600,152849904,2075,2075,2075,2075,0
20250318,154500,152849904,2075,2075,2075,2075,0
20250318,154400,152849904,2075,2075,2075,2075,0
20250318,154300,152849904,2075,2075,2075,2075,0
20250318,154200,152849904,2075,2075,2075,2075,0
20250318,154100,152849904,2075,2075,2075,2075,0
20250318,154000,152849904,2075,2075,2075,2075,0
20250318,153900,152849904,2075,2075,2075,2075,0
20250318,153800,152849904,2075,2075,2075,2075,0
20250318,153700,152849904,2075,2075,2075,2075,0
20250318,153600,152849904,2075,2075,2075,2075,0
20250318,153500,152849904,2075,2075,2075,2075,0
20250318,153400,152849904,2075,2075,2075,2075,0
20250318,153300,152849904,2075,2075,2075,2075,1798
20250318,153200,152849904,2075,2075,2075,2075,0
20250318,153100,152849904,2075,2075,2075,2075,0
20250318,153000,152849904,2075,2075,2075,2075,1798
20250318,152900,149119054,2085,2085,2085,2085,0
20250318,152800,149119054,2085,2085,2085,2085,0
20250318,152700,149119054,2085,2085,2085,2085,0
20250318,152600,149119054,2085,2085,2085,2085,0
20250318,152500,149119054,2085,2085,2085,2085,0
20250318,152400,149119054,2085,2085,2085,2085,0
20250318,152300,149119054,2085,2085,2085,2085,0
20250318,152200,149119054,2085,2085,2085,2085,0
20250318,152100,149119054,2085,2085,2085,2085,0
20250318,152000,149119054,2085,2085,2085,2085,0
20250318,151900,149119054,2085,2085,2085,2085,0
20250318,151800,149119054,2085,2085,2085,2085,0
20250318,151700,149119054,2085,2075,2085,2075,90
20250318,151600,148932284,2085,2075,2085,2075,98
20250318,151500,148728834,2075,2075,2075,2075,88
20250318,151400,148546234,2075,2075,2075,2075,87
20250318,151300,148365709,2075,2075,2075,2075,88
20250318,151200,148183109,2075,2075,2075,2075,88
20250318,151100,148000509,2075,2075,2075,2075,87
20250318,151000,147819984,2075,2075,2075,2075,90
20250318,150900,147633234,2075,2075,2075,2075,90
20250318,150800,147446484,2075,2075,2075,2075,88
20250318,150700,147263884,2075,2075,2075,2075,87
20250318,150600,147083359,2075,2075,2075,2075,88
20250318,150500,146900759,2075,2075,2075,2075,88
20250318,150400,146718159,2075,2075,2075,2075,87
20250318,150300,146537634,2075,2075,2075,2075,88
20250318,150200,146355034,2075,2075,2075,2075,88
20250318,150100,146172434,2075,2080,2080,2075,683
20250318,150000,144752229,2080,2080,2080,2080,88
20250318,145900,144569189,2080,2075,2080,2075,176
20250318,145800,144203549,2075,2080,2080,2075,1935
20250318,145700,140187934,2080,2080,2080,2080,88
20250318,145600,140004894,2080,2080,2080,2080,88
20250318,145500,139821854,2075,2075,2075,2075,87
20250318,145400,139641329,2075,2075,2075,2075,88
20250318,145300,139458729,2075,2075,2075,2075,88
20250318,145200,139276129,2075,2075,2075,2075,87
20250318,145100,139095604,2075,2075,2075,2075,88
20250318,145000,138913004,2075,2075,2075,2075,88
20250318,144900,138730404,2075,2075,2075,2075,88
20250318,144800,138547804,2080,2080,2080,2080,87
20250318,144700,138366844,2080,2080,2090,2080,214
20250318,144600,137920834,2080,2080,2080,2080,88
20250318,144500,137737794,2080,2080,2080,2080,87
20250318,144400,137556834,2080,2080,2080,2080,88
20250318,144300,137373794,2080,2080,2080,2080,88
20250318,144200,137190754,2080,2080,2080,2080,175
20250318,144100,136826754,2080,2080,2080,2080,88
20250318,144000,136643714,2080,2080,2080,2080,88
20250318,143900,136460674,2080,2080,2080,2080,87
20250318,143800,136279714,2085,2080,2085,2080,304
20250318,143700,135646314,2080,2085,2085,2080,188
20250318,143600,135254774,2080,2075,2080,2075,88
20250318,143500,135072169,2080,2080,2080,2080,88
20250318,143400,134889129,2080,2080,2080,2080,88
20250318,143300,134706089,2075,2075,2075,2075,95
20250318,143200,134508964,2075,2075,2075,2075,87
20250318,143100,134328439,2075,2075,2075,2075,88
20250318,143000,134145839,2075,2075,2075,2075,88
20250318,142900,133963239,2075,2075,2075,2075,87
20250318,142800,133782714,2075,2075,2075,2075,88
20250318,142700,133600114,2075,2075,2075,2075,88
20250318,142600,133417514,2075,2075,2075,2075,87
20250318,142500,133236989,2075,2075,2075,2075,176
20250318,142400,132871789,2075,2075,2075,2075,88
20250318,142300,132689189,2085,2075,2085,2075,88
20250318,142200,132506579,2075,2075,2075,2075,88
20250318,142100,132323979,2075,2075,2075,2075,88
20250318,142000,132141379,2075,2075,2075,2075,130
20250318,141900,131871629,2075,2075,2075,2075,88
20250318,141800,131689029,2075,2075,2075,2075,88
20250318,141700,131506429,2075,2075,2075,2075,88
20250318,141600,131323829,2080,2075,2080,2075,108
20250318,141500,131099624,2080,2080,2080,2080,67
20250318,141400,130960264,2080,2075,2080,2075,221
20250318,141300,130501024,2075,2075,2075,2075,87
20250318,141200,130320499,2075,2075,2075,2075,88
20250318,141100,130137899,2075,2075,2075,2075,88
20250318,141000,129955299,2080,2075,2080,2075,133
20250318,140900,129679094,2075,2075,2075,2075,88
20250318,140800,129496494,2075,2075,2075,2075,176
20250318,140700,129131294,2075,2075,2075,2075,87
20250318,140600,128950769,2075,2075,2075,2075,88
20250318,140500,128768169,2075,2075,2075,2075,88
20250318,140400,128585569,2075,2075,2075,2075,87
20250318,140300,128405044,2075,2075,2075,2075,88
20250318,140200,128222444,2075,2075,2075,2075,88
20250318,140100,128039844,2075,2075,2075,2075,87
20250318,140000,127859319,2075,2075,2075,2075,88
20250318,135900,127676719,2075,2075,2075,2075,88
20250318,135800,127494119,2075,2075,2075,2075,88
20250318,135700,127311519,2075,2075,2075,2075,87
20250318,135600,127130994,2075,2075,2075,2075,88
20250318,135500,126948394,2070,2070,2070,2070,88
20250318,135400,126766234,2070,2070,2070,2070,87
20250318,135300,126586144,2070,2070,2070,2070,188
20250318,135200,126196984,2070,2070,2070,2070,88
20250318,135100,126014824,2070,2070,2070,2070,175
20250318,135000,125652574,2070,2070,2070,2070,88
20250318,134900,125470414,2070,2070,2070,2070,88
20250318,134800,125288254,2070,2070,2070,2070,87
20250318,134700,125108164,2070,2070,2070,2070,88
20250318,134600,124926004,2070,2070,2070,2070,88
20250318,134500,124743844,2070,2070,2070,2070,87
20250318,134400,124563754,2075,2075,2075,2075,88
20250318,134300,124381154,2080,2080,2080,2080,35
20250318,134200,124308354,2075,2075,2075,2075,88
20250318,134100,124125754,2075,2080,2080,2075,88
20250318,134000,123943149,2075,2075,2075,2075,88
20250318,133900,123760549,2075,2075,2075,2075,88
20250318,133800,123577949,2070,2085,2085,2070,88
20250318,133700,123395774,2070,2085,2085,2070,90
20250318,133600,123209444,2070,2085,2085,2070,588
20250318,133500,121984784,2070,2070,2070,2070,87
20250318,133400,121804694,2070,2075,2085,2070,356
20250318,133300,121064634,2075,2075,2075,2075,88
20250318,133200,120882034,2070,2070,2070,2070,87
20250318,133100,120701944,2085,2070,2085,2070,89
20250318,133000,120517699,2070,2070,2070,2070,88
20250318,132900,120335539,2080,2070,2080,2070,88
20250318,132800,120153369,2070,2070,2070,2070,88
20250318,132700,119971209,2070,2070,2070,2070,88
20250318,132600,119789049,2070,2070,2070,2070,88
20250318,132500,119606889,2070,2070,2070,2070,87
20250318,132400,119426799,2075,2070,2075,2070,90
20250318,132300,119240489,2070,2070,2070,2070,88
20250318,132200,119058329,2070,2070,2070,2070,87
20250318,132100,118878239,2075,2075,2075,2075,88
20250318,132000,118695639,2075,2075,2075,2075,88
20250318,131900,118513039,2075,2075,2075,2075,1087
20250318,131800,116257514,2075,2075,2075,2075,88
20250318,131700,116074914,2075,2075,2075,2075,176
20250318,131600,115709714,2090,2075,2090,2075,88
20250318,131500,115527099,2075,2075,2075,2075,188
20250318,131400,115136999,2080,2080,2080,2080,90
20250318,131300,114949799,2075,2075,2075,2075,87
20250318,131200,114769274,2075,2075,2075,2075,88
20250318,131100,114586674,2075,2075,2075,2075,88
20250318,131000,114404074,2075,2075,2075,2075,87
20250318,130900,114223549,2075,2075,2075,2075,88
20250318,130800,114040949,2080,2080,2080,2080,88
20250318,130700,113857909,2080,2080,2080,2080,88
20250318,130600,113674869,2080,2080,2080,2080,87
20250318,130500,113493909,2080,2080,2080,2080,88
20250318,130400,113310869,2080,2080,2080,2080,88
20250318,130300,113127829,2075,2080,2080,2075,163
20250318,130200,112789224,2075,2075,2075,2075,88
20250318,130100,112606624,2075,2075,2075,2075,88
20250318,130000,112424024,2075,2075,2075,2075,88
20250318,125900,112241424,2075,2080,2080,2075,99
20250318,125800,112035939,2080,2080,2080,2080,88
20250318,125700,111852899,2080,2080,2080,2080,87
20250318,125600,111671939,2080,2080,2080,2080,88
20250318,125500,111488899,2080,2080,2080,2080,88
20250318,125400,111305859,2085,2080,2090,2075,492
20250318,125300,110279929,2070,2070,2070,2070,88
20250318,125200,110097769,2070,2070,2070,2070,88
20250318,125100,109915609,2075,2075,2075,2075,88
20250318,125000,109733009,2075,2075,2075,2075,87
20250318,124900,109552484,2075,2075,2075,2075,88
20250318,124800,109369884,2075,2075,2075,2075,88
20250318,124700,109187284,2075,2075,2075,2075,87
20250318,124600,109006759,2070,2070,2070,2070,88
20250318,124500,108824599,2070,2070,2070,2070,88
20250318,124400,108642439,2070,2075,2075,2070,100
20250318,124300,108435374,2070,2070,2070,2070,88
20250318,124200,108253214,2070,2070,2070,2070,176
20250318,124100,107888894,2070,2070,2070,2070,87
20250318,124000,107708804,2070,2070,2070,2070,88
20250318,123900,107526644,2080,2070,2080,2070,2571
20250318,123800,102204664,2070,2070,2070,2070,87
20250318,123700,102024574,2070,2070,2070,2070,88
20250318,123600,101842414,2070,2070,2070,2070,88
20250318,123500,101660254,2070,2070,2070,2070,88
20250318,123400,101478094,2070,2070,2070,2070,87
20250318,123300,101298004,2070,2070,2070,2070,88
20250318,123200,101115844,2070,2070,2070,2070,88
20250318,123100,100933684,2070,2070,2070,2070,87
20250318,123000,100753594,2080,2080,2080,2070,159
20250318,122900,100423754,2070,2070,2070,2070,88
20250318,122800,100241594,2075,2075,2075,2075,1587
20250318,122700,96948569,2075,2075,2075,2075,88
20250318,122600,96765969,2075,2080,2080,2075,99
20250318,122500,96560489,2080,2080,2080,2080,88
20250318,122400,96377449,2080,2080,2080,2080,88
20250318,122300,96194409,2085,2085,2085,2085,21
20250318,122200,96150624,2080,2080,2080,2080,87
20250318,122100,95969664,2080,2080,2080,2080,88
20250318,122000,95786624,2095,2080,2095,2080,89
20250318,121900,95601489,2085,2080,2085,2080,123
20250318,121800,95345469,2090,2077,2090,2075,152
20250318,121700,95029079,2075,2075,2075,2075,89
20250318,121600,94844404,2075,2075,2075,2075,88
20250318,121500,94661804,2080,2080,2080,2080,80
20250318,121400,94495404,2075,2080,2080,2075,279
20250318,121300,93915724,2075,2075,2075,2075,88
20250318,121200,93733124,2075,2075,2075,2075,87
20250318,121100,93552599,2075,2075,2075,2075,88
20250318,121000,93369999,2075,2080,2090,2075,1570
20250318,120900,90105769,2085,2085,2085,2085,18
20250318,120800,90068239,2085,2085,2085,2085,175
20250318,120700,89703364,2085,2085,2085,2085,88
20250318,120600,89519884,2085,2085,2085,2085,90
20250318,120500,89332234,2085,2085,2085,2085,88
20250318,120400,89148754,2085,2085,2085,2085,88
20250318,120300,88965274,2090,2090,2090,2090,154
20250318,120200,88643414,2085,2085,2085,2085,88
20250318,120100,88459934,2090,2085,2090,2085,740
20250318,120000,86913774,2085,2085,2085,2085,202
20250318,115900,86492604,2085,2085,2085,2085,87
20250318,115800,86311209,2085,2085,2085,2085,88
20250318,115700,86127729,2085,2085,2090,2085,393
20250318,115600,85308299,2085,2085,2085,2085,87
20250318,115500,85126904,2085,2090,2090,2085,89
20250318,115400,84941334,2085,2085,2085,2085,88
20250318,115300,84757854,2085,2085,2085,2085,87
20250318,115200,84576459,2085,2085,2085,2085,88
20250318,115100,84392979,2085,2085,2085,2085,176
20250318,115000,84026019,2085,2085,2085,2085,87
20250318,114900,83844624,2085,2085,2085,2085,88
20250318,114800,83661144,2085,2085,2085,2085,88
20250318,114700,83477664,2090,2090,2090,2090,22
20250318,114600,83431684,2090,2090,2090,2090,88
20250318,114500,83247764,2095,2090,2095,2090,89
20250318,114400,83061749,2095,2085,2095,2085,276
20250318,114300,82486109,2085,2085,2085,2085,0
20250318,114200,82486109,2085,2085,2085,2085,0
20250318,114100,82486109,2085,2085,2085,2085,0
20250318,114000,82486109,2085,2085,2085,2085,0
20250318,113900,82486109,2085,2085,2085,2085,0
20250318,113800,82486109,2085,2085,2085,2085,0
20250318,113700,82486109,2085,2085,2085,2085,0
20250318,113600,82486109,2085,2095,2095,2085,87
20250318,113500,82304704,2090,2090,2090,2090,86
20250318,113400,82124964,2090,2090,2090,2090,172
20250318,113300,81765484,2090,2090,2090,2090,86
20250318,113200,81585744,2090,2090,2090,2090,86
20250318,113100,81406004,2090,2090,2090,2090,1999
20250318,113000,77228094,2090,2090,2090,2090,86
20250318,112900,77048354,2090,2090,2090,2090,86
20250318,112800,76868614,2090,2090,2090,2090,86
20250318,112700,76688874,2100,2090,2100,2090,135
20250318,112600,76406224,2090,2090,2090,2090,86
20250318,112500,76226484,2090,2090,2090,2090,86
20250318,112400,76046744,2090,2090,2090,2090,86
20250318,112300,75867004,2090,2090,2090,2090,86
20250318,112200,75687264,2090,2090,2090,2090,85
20250318,112100,75509614,2090,2090,2100,2090,139
20250318,112000,75219074,2090,2090,2090,2090,86
20250318,111900,75039334,2090,2090,2090,2090,86
20250318,111800,74859594,2090,2090,2090,2090,86
20250318,111700,74679854,2090,2090,2090,2090,871
20250318,111600,72859464,2095,2095,2095,2095,1086
20250318,111500,70584294,2095,2095,2095,2095,86
20250318,111400,70404124,2095,2095,2095,2095,87
20250318,111300,70221859,2100,2095,2100,2095,96
20250318,111200,70020684,2095,2095,2095,2095,86
20250318,111100,69840514,2095,2095,2095,2095,86
20250318,111000,69660344,2090,2090,2090,2090,86
20250318,110900,69480604,2090,2100,2100,2090,87
20250318,110800,69298764,2090,2090,2090,2090,85
20250318,110700,69121114,2090,2090,2090,2090,86
20250318,110600,68941374,2100,2095,2100,2095,198
20250318,110500,68526559,2095,2095,2095,2095,86
20250318,110400,68346389,2095,2100,2100,2095,600
20250318,110300,67086819,2095,2095,2095,2095,85
20250318,110200,66908744,2095,2095,2095,2095,86
20250318,110100,66728574,2095,2095,2095,2095,86
20250318,110000,66548404,2095,2095,2095,2095,172
20250318,105900,66188064,2095,2095,2095,2095,85
20250318,105800,66009989,2095,2095,2095,2095,86
20250318,105700,65829819,2100,2100,2100,2100,73
20250318,105600,65676519,2100,2100,2100,2100,86
20250318,105500,65495919,2100,2100,2100,2100,86
20250318,105400,65315319,2100,2100,2100,2100,85
20250318,105300,65136819,2100,2100,2100,2100,86
20250318,105200,64956219,2100,2100,2100,2100,86
20250318,105100,64775619,2105,2105,2105,2105,883
20250318,105000,62916904,2105,2105,2105,2105,86
20250318,104900,62735874,2105,2105,2105,2105,85
20250318,104800,62556949,2105,2105,2105,2105,86
20250318,104700,62375919,2105,2110,2110,2105,87
20250318,104600,62192779,2105,2105,2105,2105,86
20250318,104500,62011749,2105,2105,2105,2105,86
20250318,104400,61830719,2105,2105,2105,2105,85
20250318,104300,61651794,2105,2105,2105,2105,86
20250318,104200,61470764,2105,2105,2110,2105,173
20250318,104100,61106594,2105,2105,2105,2105,86
20250318,104000,60925564,2110,2105,2110,2105,86
20250318,103900,60744529,2105,2105,2105,2105,86
20250318,103800,60563499,2105,2105,2105,2105,87
20250318,103700,60380364,2105,2105,2105,2105,86
20250318,103600,60199334,2105,2105,2105,2105,86
20250318,103500,60018304,2105,2105,2105,2105,85
20250318,103400,59839379,2105,2105,2105,2105,86
20250318,103300,59658349,2105,2105,2105,2105,86
20250318,103200,59477319,2105,2105,2105,2105,86
20250318,103100,59296289,2105,2105,2105,2105,172
20250318,103000,58934229,2100,2100,2100,2100,85
20250318,102900,58755729,2100,2100,2100,2100,86
20250318,102800,58575129,2100,2100,2100,2100,86
20250318,102700,58394529,2100,2100,2100,2100,86
20250318,102600,58213929,2100,2100,2100,2100,86
20250318,102500,58033329,2100,2100,2100,2100,171
20250318,102400,57674229,2100,2100,2100,2100,86
20250318,102300,57493629,2100,2100,2100,2100,86
20250318,102200,57313029,2100,2100,2100,2100,86
20250318,102100,57132429,2100,2100,2100,2100,85
20250318,102000,56953929,2100,2100,2100,2100,86
20250318,101900,56773329,2100,2100,2100,2100,86
20250318,101800,56592729,2100,2100,2100,2100,86
20250318,101700,56412129,2100,2100,2100,2100,86
20250318,101600,56231529,2110,2100,2110,2095,5367
20250318,101500,44910444,2095,2100,2100,2095,100
20250318,101400,44700874,2095,2100,2100,2095,96
20250318,101300,44499704,2095,2095,2095,2095,86
20250318,101200,44319534,2095,2095,2095,2095,86
20250318,101100,44139364,2095,2097,2097,2095,86
20250318,101000,43959192,2095,2095,2095,2095,1700
20250318,100900,40397692,2095,2095,2095,2095,86
20250318,100800,40217522,2095,2095,2095,2095,172
20250318,100700,39857182,2100,2095,2100,2095,87
20250318,100600,39674912,2100,2095,2100,2095,86
20250318,100500,39494737,2095,2095,2095,2095,86
20250318,100400,39314567,2095,2095,2095,2095,94
20250318,100300,39117637,2095,2095,2095,2095,86
20250318,100200,38937467,2095,2095,2095,2095,86
20250318,100100,38757297,2095,2095,2095,2095,85
20250318,100000,38579222,2095,2095,2095,2095,86
20250318,095900,38399052,2095,2095,2095,2095,86
20250318,095800,38218882,2095,2095,2095,2095,86
20250318,095700,38038712,2095,2095,2095,2095,86
20250318,095600,37858542,2095,2095,2095,2095,85
20250318,095500,37680467,2095,2095,2095,2095,86
20250318,095400,37500297,2095,2095,2095,2095,86
20250318,095300,37320127,2095,2095,2095,2095,86
20250318,095200,37139957,2095,2095,2095,2095,86
20250318,095100,36959787,2095,2095,2095,2095,171
20250318,095000,36601542,2095,2095,2095,2095,86
20250318,094900,36421372,2100,2095,2100,2095,138
20250318,094800,36132002,2095,2095,2095,2095,86
20250318,094700,35951832,2100,2095,2100,2095,134
20250318,094600,35670857,2095,2095,2095,2095,86
20250318,094500,35490687,2095,2095,2095,2095,86
20250318,094400,35310517,2100,2100,2100,2095,202
20250318,094300,34886747,2100,2095,2100,2095,182
20250318,094200,34504977,2095,2095,2095,2095,85
20250318,094100,34326902,2105,2095,2105,2095,97
20250318,094000,34123577,2100,2100,2100,2100,1183
20250318,093900,31639277,2105,2105,2110,2100,118
20250318,093800,31391217,2100,2105,2105,2100,90
20250318,093700,31202197,2105,2105,2105,2100,117
20250318,093600,30956337,2105,2105,2105,2100,106
20250318,093500,30733637,2100,2105,2105,2100,1020
20250318,093400,28591587,2105,2100,2110,2100,125
20250318,093300,28328872,2110,2100,2110,2100,636
20250318,093200,26988767,2105,2100,2105,2100,97
20250318,093100,26785012,2105,2105,2105,2105,43
20250318,093000,26694497,2105,2105,2105,2100,96
20250318,092900,26492847,2105,2105,2105,2100,455
20250318,092800,25535502,2105,2105,2105,2100,149
20250318,092700,25222282,2100,2100,2100,2100,86
20250318,092600,25041682,2105,2105,2105,2100,117
20250318,092500,24795827,2102,2105,2105,2102,116
20250318,092400,24551680,2107,2107,2107,2107,111
20250318,092300,24317803,2107,2107,2107,2107,85
20250318,092200,24138708,2107,2097,2107,2097,3105
20250318,092100,17617995,2097,2097,2097,2095,96
20250318,092000,17416855,2095,2100,2100,2095,89
20250318,091900,17230385,2095,2095,2095,2095,241
20250318,091800,16725490,2090,2100,2100,2090,217
20250318,091700,16271215,2090,2090,2100,2090,272
20250318,091600,15701735,2095,2090,2095,2090,155
20250318,091500,15377440,2095,2095,2095,2095,147
20250318,091400,15069475,2095,2090,2095,2090,664
20250318,091300,13678820,2090,2090,2090,2090,86
20250318,091200,13499080,2090,2090,2090,2090,86
20250318,091100,13319340,2090,2090,2090,2090,186
20250318,091000,12930600,2090,2090,2090,2090,90
20250318,090900,12742500,2090,2105,2105,2090,3030
20250318,090800,6368540,2105,2105,2105,2105,86
20250318,090700,6187510,2105,2105,2115,2105,90
20250318,090600,5998030,2105,2110,2110,2105,111
20250318,090500,5764250,2110,2110,2110,2110,86
20250318,090400,5582790,2110,2110,2110,2110,85
20250318,090300,5403440,2110,2110,2110,2110,86
20250318,090200,5221980,2110,2110,2110,2110,642
20250318,090100,3867360,2110,2105,2115,2105,465
20250318,090000,2886455,2105,2090,2105,2090,1379
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190300 152849904 2075 2075 2075 2075 1798
3 20250318 190200 152849904 2075 2075 2075 2075 0
4 20250318 190100 152849904 2075 2075 2075 2075 0
5 20250318 190000 152849904 2075 2075 2075 2075 0
6 20250318 185900 152849904 2075 2075 2075 2075 0
7 20250318 185800 152849904 2075 2075 2075 2075 0
8 20250318 185700 152849904 2075 2075 2075 2075 0
9 20250318 185600 152849904 2075 2075 2075 2075 0
10 20250318 185500 152849904 2075 2075 2075 2075 0
11 20250318 185400 152849904 2075 2075 2075 2075 0
12 20250318 185300 152849904 2075 2075 2075 2075 0
13 20250318 185200 152849904 2075 2075 2075 2075 0
14 20250318 185100 152849904 2075 2075 2075 2075 0
15 20250318 185000 152849904 2075 2075 2075 2075 0
16 20250318 184900 152849904 2075 2075 2075 2075 0
17 20250318 184800 152849904 2075 2075 2075 2075 0
18 20250318 184700 152849904 2075 2075 2075 2075 0
19 20250318 184600 152849904 2075 2075 2075 2075 0
20 20250318 184500 152849904 2075 2075 2075 2075 0
21 20250318 184400 152849904 2075 2075 2075 2075 0
22 20250318 184300 152849904 2075 2075 2075 2075 0
23 20250318 184200 152849904 2075 2075 2075 2075 0
24 20250318 184100 152849904 2075 2075 2075 2075 0
25 20250318 184000 152849904 2075 2075 2075 2075 0
26 20250318 183900 152849904 2075 2075 2075 2075 0
27 20250318 183800 152849904 2075 2075 2075 2075 0
28 20250318 183700 152849904 2075 2075 2075 2075 0
29 20250318 183600 152849904 2075 2075 2075 2075 0
30 20250318 183500 152849904 2075 2075 2075 2075 0
31 20250318 183400 152849904 2075 2075 2075 2075 0
32 20250318 183300 152849904 2075 2075 2075 2075 1798
33 20250318 183200 152849904 2075 2075 2075 2075 0
34 20250318 183100 152849904 2075 2075 2075 2075 0
35 20250318 183000 152849904 2075 2075 2075 2075 0
36 20250318 182900 152849904 2075 2075 2075 2075 0
37 20250318 182800 152849904 2075 2075 2075 2075 0
38 20250318 182700 152849904 2075 2075 2075 2075 0
39 20250318 182600 152849904 2075 2075 2075 2075 0
40 20250318 182500 152849904 2075 2075 2075 2075 0
41 20250318 182400 152849904 2075 2075 2075 2075 0
42 20250318 182300 152849904 2075 2075 2075 2075 0
43 20250318 182200 152849904 2075 2075 2075 2075 0
44 20250318 182100 152849904 2075 2075 2075 2075 0
45 20250318 182000 152849904 2075 2075 2075 2075 0
46 20250318 181900 152849904 2075 2075 2075 2075 0
47 20250318 181800 152849904 2075 2075 2075 2075 0
48 20250318 181700 152849904 2075 2075 2075 2075 0
49 20250318 181600 152849904 2075 2075 2075 2075 0
50 20250318 181500 152849904 2075 2075 2075 2075 0
51 20250318 181400 152849904 2075 2075 2075 2075 0
52 20250318 181300 152849904 2075 2075 2075 2075 0
53 20250318 181200 152849904 2075 2075 2075 2075 0
54 20250318 181100 152849904 2075 2075 2075 2075 0
55 20250318 181000 152849904 2075 2075 2075 2075 0
56 20250318 180900 152849904 2075 2075 2075 2075 0
57 20250318 180800 152849904 2075 2075 2075 2075 0
58 20250318 180700 152849904 2075 2075 2075 2075 0
59 20250318 180600 152849904 2075 2075 2075 2075 0
60 20250318 180500 152849904 2075 2075 2075 2075 0
61 20250318 180400 152849904 2075 2075 2075 2075 0
62 20250318 180300 152849904 2075 2075 2075 2075 1798
63 20250318 180200 152849904 2075 2075 2075 2075 0
64 20250318 180100 152849904 2075 2075 2075 2075 0
65 20250318 180000 152849904 2075 2075 2075 2075 0
66 20250318 175900 152849904 2075 2075 2075 2075 0
67 20250318 175800 152849904 2075 2075 2075 2075 0
68 20250318 175700 152849904 2075 2075 2075 2075 0
69 20250318 175600 152849904 2075 2075 2075 2075 0
70 20250318 175500 152849904 2075 2075 2075 2075 0
71 20250318 175400 152849904 2075 2075 2075 2075 0
72 20250318 175300 152849904 2075 2075 2075 2075 0
73 20250318 175200 152849904 2075 2075 2075 2075 0
74 20250318 175100 152849904 2075 2075 2075 2075 0
75 20250318 175000 152849904 2075 2075 2075 2075 0
76 20250318 174900 152849904 2075 2075 2075 2075 0
77 20250318 174800 152849904 2075 2075 2075 2075 0
78 20250318 174700 152849904 2075 2075 2075 2075 0
79 20250318 174600 152849904 2075 2075 2075 2075 0
80 20250318 174500 152849904 2075 2075 2075 2075 0
81 20250318 174400 152849904 2075 2075 2075 2075 0
82 20250318 174300 152849904 2075 2075 2075 2075 0
83 20250318 174200 152849904 2075 2075 2075 2075 0
84 20250318 174100 152849904 2075 2075 2075 2075 0
85 20250318 174000 152849904 2075 2075 2075 2075 0
86 20250318 173900 152849904 2075 2075 2075 2075 0
87 20250318 173800 152849904 2075 2075 2075 2075 0
88 20250318 173700 152849904 2075 2075 2075 2075 0
89 20250318 173600 152849904 2075 2075 2075 2075 0
90 20250318 173500 152849904 2075 2075 2075 2075 0
91 20250318 173400 152849904 2075 2075 2075 2075 0
92 20250318 173300 152849904 2075 2075 2075 2075 1798
93 20250318 173200 152849904 2075 2075 2075 2075 0
94 20250318 173100 152849904 2075 2075 2075 2075 0
95 20250318 173000 152849904 2075 2075 2075 2075 0
96 20250318 172900 152849904 2075 2075 2075 2075 0
97 20250318 172800 152849904 2075 2075 2075 2075 0
98 20250318 172700 152849904 2075 2075 2075 2075 0
99 20250318 172600 152849904 2075 2075 2075 2075 0
100 20250318 172500 152849904 2075 2075 2075 2075 0
101 20250318 172400 152849904 2075 2075 2075 2075 0
102 20250318 172300 152849904 2075 2075 2075 2075 0
103 20250318 172200 152849904 2075 2075 2075 2075 0
104 20250318 172100 152849904 2075 2075 2075 2075 0
105 20250318 172000 152849904 2075 2075 2075 2075 0
106 20250318 171900 152849904 2075 2075 2075 2075 0
107 20250318 171800 152849904 2075 2075 2075 2075 0
108 20250318 171700 152849904 2075 2075 2075 2075 0
109 20250318 171600 152849904 2075 2075 2075 2075 0
110 20250318 171500 152849904 2075 2075 2075 2075 0
111 20250318 171400 152849904 2075 2075 2075 2075 0
112 20250318 171300 152849904 2075 2075 2075 2075 0
113 20250318 171200 152849904 2075 2075 2075 2075 0
114 20250318 171100 152849904 2075 2075 2075 2075 0
115 20250318 171000 152849904 2075 2075 2075 2075 0
116 20250318 170900 152849904 2075 2075 2075 2075 0
117 20250318 170800 152849904 2075 2075 2075 2075 0
118 20250318 170700 152849904 2075 2075 2075 2075 0
119 20250318 170600 152849904 2075 2075 2075 2075 0
120 20250318 170500 152849904 2075 2075 2075 2075 0
121 20250318 170400 152849904 2075 2075 2075 2075 0
122 20250318 170300 152849904 2075 2075 2075 2075 1798
123 20250318 170200 152849904 2075 2075 2075 2075 0
124 20250318 170100 152849904 2075 2075 2075 2075 0
125 20250318 170000 152849904 2075 2075 2075 2075 0
126 20250318 165900 152849904 2075 2075 2075 2075 0
127 20250318 165800 152849904 2075 2075 2075 2075 0
128 20250318 165700 152849904 2075 2075 2075 2075 0
129 20250318 165600 152849904 2075 2075 2075 2075 0
130 20250318 165500 152849904 2075 2075 2075 2075 0
131 20250318 165400 152849904 2075 2075 2075 2075 0
132 20250318 165300 152849904 2075 2075 2075 2075 0
133 20250318 165200 152849904 2075 2075 2075 2075 0
134 20250318 165100 152849904 2075 2075 2075 2075 0
135 20250318 165000 152849904 2075 2075 2075 2075 0
136 20250318 164900 152849904 2075 2075 2075 2075 0
137 20250318 164800 152849904 2075 2075 2075 2075 0
138 20250318 164700 152849904 2075 2075 2075 2075 0
139 20250318 164600 152849904 2075 2075 2075 2075 0
140 20250318 164500 152849904 2075 2075 2075 2075 0
141 20250318 164400 152849904 2075 2075 2075 2075 0
142 20250318 164300 152849904 2075 2075 2075 2075 0
143 20250318 164200 152849904 2075 2075 2075 2075 0
144 20250318 164100 152849904 2075 2075 2075 2075 0
145 20250318 164000 152849904 2075 2075 2075 2075 0
146 20250318 163900 152849904 2075 2075 2075 2075 0
147 20250318 163800 152849904 2075 2075 2075 2075 0
148 20250318 163700 152849904 2075 2075 2075 2075 0
149 20250318 163600 152849904 2075 2075 2075 2075 0
150 20250318 163500 152849904 2075 2075 2075 2075 0
151 20250318 163400 152849904 2075 2075 2075 2075 0
152 20250318 163300 152849904 2075 2075 2075 2075 1798
153 20250318 163200 152849904 2075 2075 2075 2075 0
154 20250318 163100 152849904 2075 2075 2075 2075 0
155 20250318 163000 152849904 2075 2075 2075 2075 0
156 20250318 162900 152849904 2075 2075 2075 2075 0
157 20250318 162800 152849904 2075 2075 2075 2075 0
158 20250318 162700 152849904 2075 2075 2075 2075 0
159 20250318 162600 152849904 2075 2075 2075 2075 0
160 20250318 162500 152849904 2075 2075 2075 2075 0
161 20250318 162400 152849904 2075 2075 2075 2075 0
162 20250318 162300 152849904 2075 2075 2075 2075 0
163 20250318 162200 152849904 2075 2075 2075 2075 0
164 20250318 162100 152849904 2075 2075 2075 2075 0
165 20250318 162000 152849904 2075 2075 2075 2075 0
166 20250318 161900 152849904 2075 2075 2075 2075 0
167 20250318 161800 152849904 2075 2075 2075 2075 0
168 20250318 161700 152849904 2075 2075 2075 2075 0
169 20250318 161600 152849904 2075 2075 2075 2075 0
170 20250318 161500 152849904 2075 2075 2075 2075 0
171 20250318 161400 152849904 2075 2075 2075 2075 0
172 20250318 161300 152849904 2075 2075 2075 2075 0
173 20250318 161200 152849904 2075 2075 2075 2075 0
174 20250318 161100 152849904 2075 2075 2075 2075 0
175 20250318 161000 152849904 2075 2075 2075 2075 0
176 20250318 160900 152849904 2075 2075 2075 2075 0
177 20250318 160800 152849904 2075 2075 2075 2075 0
178 20250318 160700 152849904 2075 2075 2075 2075 0
179 20250318 160600 152849904 2075 2075 2075 2075 0
180 20250318 160500 152849904 2075 2075 2075 2075 0
181 20250318 160400 152849904 2075 2075 2075 2075 0
182 20250318 160300 152849904 2075 2075 2075 2075 1798
183 20250318 160200 152849904 2075 2075 2075 2075 0
184 20250318 160100 152849904 2075 2075 2075 2075 0
185 20250318 160000 152849904 2075 2075 2075 2075 0
186 20250318 155900 152849904 2075 2075 2075 2075 0
187 20250318 155800 152849904 2075 2075 2075 2075 0
188 20250318 155700 152849904 2075 2075 2075 2075 0
189 20250318 155600 152849904 2075 2075 2075 2075 0
190 20250318 155500 152849904 2075 2075 2075 2075 0
191 20250318 155400 152849904 2075 2075 2075 2075 0
192 20250318 155300 152849904 2075 2075 2075 2075 0
193 20250318 155200 152849904 2075 2075 2075 2075 0
194 20250318 155100 152849904 2075 2075 2075 2075 0
195 20250318 155000 152849904 2075 2075 2075 2075 0
196 20250318 154900 152849904 2075 2075 2075 2075 0
197 20250318 154800 152849904 2075 2075 2075 2075 0
198 20250318 154700 152849904 2075 2075 2075 2075 0
199 20250318 154600 152849904 2075 2075 2075 2075 0
200 20250318 154500 152849904 2075 2075 2075 2075 0
201 20250318 154400 152849904 2075 2075 2075 2075 0
202 20250318 154300 152849904 2075 2075 2075 2075 0
203 20250318 154200 152849904 2075 2075 2075 2075 0
204 20250318 154100 152849904 2075 2075 2075 2075 0
205 20250318 154000 152849904 2075 2075 2075 2075 0
206 20250318 153900 152849904 2075 2075 2075 2075 0
207 20250318 153800 152849904 2075 2075 2075 2075 0
208 20250318 153700 152849904 2075 2075 2075 2075 0
209 20250318 153600 152849904 2075 2075 2075 2075 0
210 20250318 153500 152849904 2075 2075 2075 2075 0
211 20250318 153400 152849904 2075 2075 2075 2075 0
212 20250318 153300 152849904 2075 2075 2075 2075 1798
213 20250318 153200 152849904 2075 2075 2075 2075 0
214 20250318 153100 152849904 2075 2075 2075 2075 0
215 20250318 153000 152849904 2075 2075 2075 2075 1798
216 20250318 152900 149119054 2085 2085 2085 2085 0
217 20250318 152800 149119054 2085 2085 2085 2085 0
218 20250318 152700 149119054 2085 2085 2085 2085 0
219 20250318 152600 149119054 2085 2085 2085 2085 0
220 20250318 152500 149119054 2085 2085 2085 2085 0
221 20250318 152400 149119054 2085 2085 2085 2085 0
222 20250318 152300 149119054 2085 2085 2085 2085 0
223 20250318 152200 149119054 2085 2085 2085 2085 0
224 20250318 152100 149119054 2085 2085 2085 2085 0
225 20250318 152000 149119054 2085 2085 2085 2085 0
226 20250318 151900 149119054 2085 2085 2085 2085 0
227 20250318 151800 149119054 2085 2085 2085 2085 0
228 20250318 151700 149119054 2085 2075 2085 2075 90
229 20250318 151600 148932284 2085 2075 2085 2075 98
230 20250318 151500 148728834 2075 2075 2075 2075 88
231 20250318 151400 148546234 2075 2075 2075 2075 87
232 20250318 151300 148365709 2075 2075 2075 2075 88
233 20250318 151200 148183109 2075 2075 2075 2075 88
234 20250318 151100 148000509 2075 2075 2075 2075 87
235 20250318 151000 147819984 2075 2075 2075 2075 90
236 20250318 150900 147633234 2075 2075 2075 2075 90
237 20250318 150800 147446484 2075 2075 2075 2075 88
238 20250318 150700 147263884 2075 2075 2075 2075 87
239 20250318 150600 147083359 2075 2075 2075 2075 88
240 20250318 150500 146900759 2075 2075 2075 2075 88
241 20250318 150400 146718159 2075 2075 2075 2075 87
242 20250318 150300 146537634 2075 2075 2075 2075 88
243 20250318 150200 146355034 2075 2075 2075 2075 88
244 20250318 150100 146172434 2075 2080 2080 2075 683
245 20250318 150000 144752229 2080 2080 2080 2080 88
246 20250318 145900 144569189 2080 2075 2080 2075 176
247 20250318 145800 144203549 2075 2080 2080 2075 1935
248 20250318 145700 140187934 2080 2080 2080 2080 88
249 20250318 145600 140004894 2080 2080 2080 2080 88
250 20250318 145500 139821854 2075 2075 2075 2075 87
251 20250318 145400 139641329 2075 2075 2075 2075 88
252 20250318 145300 139458729 2075 2075 2075 2075 88
253 20250318 145200 139276129 2075 2075 2075 2075 87
254 20250318 145100 139095604 2075 2075 2075 2075 88
255 20250318 145000 138913004 2075 2075 2075 2075 88
256 20250318 144900 138730404 2075 2075 2075 2075 88
257 20250318 144800 138547804 2080 2080 2080 2080 87
258 20250318 144700 138366844 2080 2080 2090 2080 214
259 20250318 144600 137920834 2080 2080 2080 2080 88
260 20250318 144500 137737794 2080 2080 2080 2080 87
261 20250318 144400 137556834 2080 2080 2080 2080 88
262 20250318 144300 137373794 2080 2080 2080 2080 88
263 20250318 144200 137190754 2080 2080 2080 2080 175
264 20250318 144100 136826754 2080 2080 2080 2080 88
265 20250318 144000 136643714 2080 2080 2080 2080 88
266 20250318 143900 136460674 2080 2080 2080 2080 87
267 20250318 143800 136279714 2085 2080 2085 2080 304
268 20250318 143700 135646314 2080 2085 2085 2080 188
269 20250318 143600 135254774 2080 2075 2080 2075 88
270 20250318 143500 135072169 2080 2080 2080 2080 88
271 20250318 143400 134889129 2080 2080 2080 2080 88
272 20250318 143300 134706089 2075 2075 2075 2075 95
273 20250318 143200 134508964 2075 2075 2075 2075 87
274 20250318 143100 134328439 2075 2075 2075 2075 88
275 20250318 143000 134145839 2075 2075 2075 2075 88
276 20250318 142900 133963239 2075 2075 2075 2075 87
277 20250318 142800 133782714 2075 2075 2075 2075 88
278 20250318 142700 133600114 2075 2075 2075 2075 88
279 20250318 142600 133417514 2075 2075 2075 2075 87
280 20250318 142500 133236989 2075 2075 2075 2075 176
281 20250318 142400 132871789 2075 2075 2075 2075 88
282 20250318 142300 132689189 2085 2075 2085 2075 88
283 20250318 142200 132506579 2075 2075 2075 2075 88
284 20250318 142100 132323979 2075 2075 2075 2075 88
285 20250318 142000 132141379 2075 2075 2075 2075 130
286 20250318 141900 131871629 2075 2075 2075 2075 88
287 20250318 141800 131689029 2075 2075 2075 2075 88
288 20250318 141700 131506429 2075 2075 2075 2075 88
289 20250318 141600 131323829 2080 2075 2080 2075 108
290 20250318 141500 131099624 2080 2080 2080 2080 67
291 20250318 141400 130960264 2080 2075 2080 2075 221
292 20250318 141300 130501024 2075 2075 2075 2075 87
293 20250318 141200 130320499 2075 2075 2075 2075 88
294 20250318 141100 130137899 2075 2075 2075 2075 88
295 20250318 141000 129955299 2080 2075 2080 2075 133
296 20250318 140900 129679094 2075 2075 2075 2075 88
297 20250318 140800 129496494 2075 2075 2075 2075 176
298 20250318 140700 129131294 2075 2075 2075 2075 87
299 20250318 140600 128950769 2075 2075 2075 2075 88
300 20250318 140500 128768169 2075 2075 2075 2075 88
301 20250318 140400 128585569 2075 2075 2075 2075 87
302 20250318 140300 128405044 2075 2075 2075 2075 88
303 20250318 140200 128222444 2075 2075 2075 2075 88
304 20250318 140100 128039844 2075 2075 2075 2075 87
305 20250318 140000 127859319 2075 2075 2075 2075 88
306 20250318 135900 127676719 2075 2075 2075 2075 88
307 20250318 135800 127494119 2075 2075 2075 2075 88
308 20250318 135700 127311519 2075 2075 2075 2075 87
309 20250318 135600 127130994 2075 2075 2075 2075 88
310 20250318 135500 126948394 2070 2070 2070 2070 88
311 20250318 135400 126766234 2070 2070 2070 2070 87
312 20250318 135300 126586144 2070 2070 2070 2070 188
313 20250318 135200 126196984 2070 2070 2070 2070 88
314 20250318 135100 126014824 2070 2070 2070 2070 175
315 20250318 135000 125652574 2070 2070 2070 2070 88
316 20250318 134900 125470414 2070 2070 2070 2070 88
317 20250318 134800 125288254 2070 2070 2070 2070 87
318 20250318 134700 125108164 2070 2070 2070 2070 88
319 20250318 134600 124926004 2070 2070 2070 2070 88
320 20250318 134500 124743844 2070 2070 2070 2070 87
321 20250318 134400 124563754 2075 2075 2075 2075 88
322 20250318 134300 124381154 2080 2080 2080 2080 35
323 20250318 134200 124308354 2075 2075 2075 2075 88
324 20250318 134100 124125754 2075 2080 2080 2075 88
325 20250318 134000 123943149 2075 2075 2075 2075 88
326 20250318 133900 123760549 2075 2075 2075 2075 88
327 20250318 133800 123577949 2070 2085 2085 2070 88
328 20250318 133700 123395774 2070 2085 2085 2070 90
329 20250318 133600 123209444 2070 2085 2085 2070 588
330 20250318 133500 121984784 2070 2070 2070 2070 87
331 20250318 133400 121804694 2070 2075 2085 2070 356
332 20250318 133300 121064634 2075 2075 2075 2075 88
333 20250318 133200 120882034 2070 2070 2070 2070 87
334 20250318 133100 120701944 2085 2070 2085 2070 89
335 20250318 133000 120517699 2070 2070 2070 2070 88
336 20250318 132900 120335539 2080 2070 2080 2070 88
337 20250318 132800 120153369 2070 2070 2070 2070 88
338 20250318 132700 119971209 2070 2070 2070 2070 88
339 20250318 132600 119789049 2070 2070 2070 2070 88
340 20250318 132500 119606889 2070 2070 2070 2070 87
341 20250318 132400 119426799 2075 2070 2075 2070 90
342 20250318 132300 119240489 2070 2070 2070 2070 88
343 20250318 132200 119058329 2070 2070 2070 2070 87
344 20250318 132100 118878239 2075 2075 2075 2075 88
345 20250318 132000 118695639 2075 2075 2075 2075 88
346 20250318 131900 118513039 2075 2075 2075 2075 1087
347 20250318 131800 116257514 2075 2075 2075 2075 88
348 20250318 131700 116074914 2075 2075 2075 2075 176
349 20250318 131600 115709714 2090 2075 2090 2075 88
350 20250318 131500 115527099 2075 2075 2075 2075 188
351 20250318 131400 115136999 2080 2080 2080 2080 90
352 20250318 131300 114949799 2075 2075 2075 2075 87
353 20250318 131200 114769274 2075 2075 2075 2075 88
354 20250318 131100 114586674 2075 2075 2075 2075 88
355 20250318 131000 114404074 2075 2075 2075 2075 87
356 20250318 130900 114223549 2075 2075 2075 2075 88
357 20250318 130800 114040949 2080 2080 2080 2080 88
358 20250318 130700 113857909 2080 2080 2080 2080 88
359 20250318 130600 113674869 2080 2080 2080 2080 87
360 20250318 130500 113493909 2080 2080 2080 2080 88
361 20250318 130400 113310869 2080 2080 2080 2080 88
362 20250318 130300 113127829 2075 2080 2080 2075 163
363 20250318 130200 112789224 2075 2075 2075 2075 88
364 20250318 130100 112606624 2075 2075 2075 2075 88
365 20250318 130000 112424024 2075 2075 2075 2075 88
366 20250318 125900 112241424 2075 2080 2080 2075 99
367 20250318 125800 112035939 2080 2080 2080 2080 88
368 20250318 125700 111852899 2080 2080 2080 2080 87
369 20250318 125600 111671939 2080 2080 2080 2080 88
370 20250318 125500 111488899 2080 2080 2080 2080 88
371 20250318 125400 111305859 2085 2080 2090 2075 492
372 20250318 125300 110279929 2070 2070 2070 2070 88
373 20250318 125200 110097769 2070 2070 2070 2070 88
374 20250318 125100 109915609 2075 2075 2075 2075 88
375 20250318 125000 109733009 2075 2075 2075 2075 87
376 20250318 124900 109552484 2075 2075 2075 2075 88
377 20250318 124800 109369884 2075 2075 2075 2075 88
378 20250318 124700 109187284 2075 2075 2075 2075 87
379 20250318 124600 109006759 2070 2070 2070 2070 88
380 20250318 124500 108824599 2070 2070 2070 2070 88
381 20250318 124400 108642439 2070 2075 2075 2070 100
382 20250318 124300 108435374 2070 2070 2070 2070 88
383 20250318 124200 108253214 2070 2070 2070 2070 176
384 20250318 124100 107888894 2070 2070 2070 2070 87
385 20250318 124000 107708804 2070 2070 2070 2070 88
386 20250318 123900 107526644 2080 2070 2080 2070 2571
387 20250318 123800 102204664 2070 2070 2070 2070 87
388 20250318 123700 102024574 2070 2070 2070 2070 88
389 20250318 123600 101842414 2070 2070 2070 2070 88
390 20250318 123500 101660254 2070 2070 2070 2070 88
391 20250318 123400 101478094 2070 2070 2070 2070 87
392 20250318 123300 101298004 2070 2070 2070 2070 88
393 20250318 123200 101115844 2070 2070 2070 2070 88
394 20250318 123100 100933684 2070 2070 2070 2070 87
395 20250318 123000 100753594 2080 2080 2080 2070 159
396 20250318 122900 100423754 2070 2070 2070 2070 88
397 20250318 122800 100241594 2075 2075 2075 2075 1587
398 20250318 122700 96948569 2075 2075 2075 2075 88
399 20250318 122600 96765969 2075 2080 2080 2075 99
400 20250318 122500 96560489 2080 2080 2080 2080 88
401 20250318 122400 96377449 2080 2080 2080 2080 88
402 20250318 122300 96194409 2085 2085 2085 2085 21
403 20250318 122200 96150624 2080 2080 2080 2080 87
404 20250318 122100 95969664 2080 2080 2080 2080 88
405 20250318 122000 95786624 2095 2080 2095 2080 89
406 20250318 121900 95601489 2085 2080 2085 2080 123
407 20250318 121800 95345469 2090 2077 2090 2075 152
408 20250318 121700 95029079 2075 2075 2075 2075 89
409 20250318 121600 94844404 2075 2075 2075 2075 88
410 20250318 121500 94661804 2080 2080 2080 2080 80
411 20250318 121400 94495404 2075 2080 2080 2075 279
412 20250318 121300 93915724 2075 2075 2075 2075 88
413 20250318 121200 93733124 2075 2075 2075 2075 87
414 20250318 121100 93552599 2075 2075 2075 2075 88
415 20250318 121000 93369999 2075 2080 2090 2075 1570
416 20250318 120900 90105769 2085 2085 2085 2085 18
417 20250318 120800 90068239 2085 2085 2085 2085 175
418 20250318 120700 89703364 2085 2085 2085 2085 88
419 20250318 120600 89519884 2085 2085 2085 2085 90
420 20250318 120500 89332234 2085 2085 2085 2085 88
421 20250318 120400 89148754 2085 2085 2085 2085 88
422 20250318 120300 88965274 2090 2090 2090 2090 154
423 20250318 120200 88643414 2085 2085 2085 2085 88
424 20250318 120100 88459934 2090 2085 2090 2085 740
425 20250318 120000 86913774 2085 2085 2085 2085 202
426 20250318 115900 86492604 2085 2085 2085 2085 87
427 20250318 115800 86311209 2085 2085 2085 2085 88
428 20250318 115700 86127729 2085 2085 2090 2085 393
429 20250318 115600 85308299 2085 2085 2085 2085 87
430 20250318 115500 85126904 2085 2090 2090 2085 89
431 20250318 115400 84941334 2085 2085 2085 2085 88
432 20250318 115300 84757854 2085 2085 2085 2085 87
433 20250318 115200 84576459 2085 2085 2085 2085 88
434 20250318 115100 84392979 2085 2085 2085 2085 176
435 20250318 115000 84026019 2085 2085 2085 2085 87
436 20250318 114900 83844624 2085 2085 2085 2085 88
437 20250318 114800 83661144 2085 2085 2085 2085 88
438 20250318 114700 83477664 2090 2090 2090 2090 22
439 20250318 114600 83431684 2090 2090 2090 2090 88
440 20250318 114500 83247764 2095 2090 2095 2090 89
441 20250318 114400 83061749 2095 2085 2095 2085 276
442 20250318 114300 82486109 2085 2085 2085 2085 0
443 20250318 114200 82486109 2085 2085 2085 2085 0
444 20250318 114100 82486109 2085 2085 2085 2085 0
445 20250318 114000 82486109 2085 2085 2085 2085 0
446 20250318 113900 82486109 2085 2085 2085 2085 0
447 20250318 113800 82486109 2085 2085 2085 2085 0
448 20250318 113700 82486109 2085 2085 2085 2085 0
449 20250318 113600 82486109 2085 2095 2095 2085 87
450 20250318 113500 82304704 2090 2090 2090 2090 86
451 20250318 113400 82124964 2090 2090 2090 2090 172
452 20250318 113300 81765484 2090 2090 2090 2090 86
453 20250318 113200 81585744 2090 2090 2090 2090 86
454 20250318 113100 81406004 2090 2090 2090 2090 1999
455 20250318 113000 77228094 2090 2090 2090 2090 86
456 20250318 112900 77048354 2090 2090 2090 2090 86
457 20250318 112800 76868614 2090 2090 2090 2090 86
458 20250318 112700 76688874 2100 2090 2100 2090 135
459 20250318 112600 76406224 2090 2090 2090 2090 86
460 20250318 112500 76226484 2090 2090 2090 2090 86
461 20250318 112400 76046744 2090 2090 2090 2090 86
462 20250318 112300 75867004 2090 2090 2090 2090 86
463 20250318 112200 75687264 2090 2090 2090 2090 85
464 20250318 112100 75509614 2090 2090 2100 2090 139
465 20250318 112000 75219074 2090 2090 2090 2090 86
466 20250318 111900 75039334 2090 2090 2090 2090 86
467 20250318 111800 74859594 2090 2090 2090 2090 86
468 20250318 111700 74679854 2090 2090 2090 2090 871
469 20250318 111600 72859464 2095 2095 2095 2095 1086
470 20250318 111500 70584294 2095 2095 2095 2095 86
471 20250318 111400 70404124 2095 2095 2095 2095 87
472 20250318 111300 70221859 2100 2095 2100 2095 96
473 20250318 111200 70020684 2095 2095 2095 2095 86
474 20250318 111100 69840514 2095 2095 2095 2095 86
475 20250318 111000 69660344 2090 2090 2090 2090 86
476 20250318 110900 69480604 2090 2100 2100 2090 87
477 20250318 110800 69298764 2090 2090 2090 2090 85
478 20250318 110700 69121114 2090 2090 2090 2090 86
479 20250318 110600 68941374 2100 2095 2100 2095 198
480 20250318 110500 68526559 2095 2095 2095 2095 86
481 20250318 110400 68346389 2095 2100 2100 2095 600
482 20250318 110300 67086819 2095 2095 2095 2095 85
483 20250318 110200 66908744 2095 2095 2095 2095 86
484 20250318 110100 66728574 2095 2095 2095 2095 86
485 20250318 110000 66548404 2095 2095 2095 2095 172
486 20250318 105900 66188064 2095 2095 2095 2095 85
487 20250318 105800 66009989 2095 2095 2095 2095 86
488 20250318 105700 65829819 2100 2100 2100 2100 73
489 20250318 105600 65676519 2100 2100 2100 2100 86
490 20250318 105500 65495919 2100 2100 2100 2100 86
491 20250318 105400 65315319 2100 2100 2100 2100 85
492 20250318 105300 65136819 2100 2100 2100 2100 86
493 20250318 105200 64956219 2100 2100 2100 2100 86
494 20250318 105100 64775619 2105 2105 2105 2105 883
495 20250318 105000 62916904 2105 2105 2105 2105 86
496 20250318 104900 62735874 2105 2105 2105 2105 85
497 20250318 104800 62556949 2105 2105 2105 2105 86
498 20250318 104700 62375919 2105 2110 2110 2105 87
499 20250318 104600 62192779 2105 2105 2105 2105 86
500 20250318 104500 62011749 2105 2105 2105 2105 86
501 20250318 104400 61830719 2105 2105 2105 2105 85
502 20250318 104300 61651794 2105 2105 2105 2105 86
503 20250318 104200 61470764 2105 2105 2110 2105 173
504 20250318 104100 61106594 2105 2105 2105 2105 86
505 20250318 104000 60925564 2110 2105 2110 2105 86
506 20250318 103900 60744529 2105 2105 2105 2105 86
507 20250318 103800 60563499 2105 2105 2105 2105 87
508 20250318 103700 60380364 2105 2105 2105 2105 86
509 20250318 103600 60199334 2105 2105 2105 2105 86
510 20250318 103500 60018304 2105 2105 2105 2105 85
511 20250318 103400 59839379 2105 2105 2105 2105 86
512 20250318 103300 59658349 2105 2105 2105 2105 86
513 20250318 103200 59477319 2105 2105 2105 2105 86
514 20250318 103100 59296289 2105 2105 2105 2105 172
515 20250318 103000 58934229 2100 2100 2100 2100 85
516 20250318 102900 58755729 2100 2100 2100 2100 86
517 20250318 102800 58575129 2100 2100 2100 2100 86
518 20250318 102700 58394529 2100 2100 2100 2100 86
519 20250318 102600 58213929 2100 2100 2100 2100 86
520 20250318 102500 58033329 2100 2100 2100 2100 171
521 20250318 102400 57674229 2100 2100 2100 2100 86
522 20250318 102300 57493629 2100 2100 2100 2100 86
523 20250318 102200 57313029 2100 2100 2100 2100 86
524 20250318 102100 57132429 2100 2100 2100 2100 85
525 20250318 102000 56953929 2100 2100 2100 2100 86
526 20250318 101900 56773329 2100 2100 2100 2100 86
527 20250318 101800 56592729 2100 2100 2100 2100 86
528 20250318 101700 56412129 2100 2100 2100 2100 86
529 20250318 101600 56231529 2110 2100 2110 2095 5367
530 20250318 101500 44910444 2095 2100 2100 2095 100
531 20250318 101400 44700874 2095 2100 2100 2095 96
532 20250318 101300 44499704 2095 2095 2095 2095 86
533 20250318 101200 44319534 2095 2095 2095 2095 86
534 20250318 101100 44139364 2095 2097 2097 2095 86
535 20250318 101000 43959192 2095 2095 2095 2095 1700
536 20250318 100900 40397692 2095 2095 2095 2095 86
537 20250318 100800 40217522 2095 2095 2095 2095 172
538 20250318 100700 39857182 2100 2095 2100 2095 87
539 20250318 100600 39674912 2100 2095 2100 2095 86
540 20250318 100500 39494737 2095 2095 2095 2095 86
541 20250318 100400 39314567 2095 2095 2095 2095 94
542 20250318 100300 39117637 2095 2095 2095 2095 86
543 20250318 100200 38937467 2095 2095 2095 2095 86
544 20250318 100100 38757297 2095 2095 2095 2095 85
545 20250318 100000 38579222 2095 2095 2095 2095 86
546 20250318 095900 38399052 2095 2095 2095 2095 86
547 20250318 095800 38218882 2095 2095 2095 2095 86
548 20250318 095700 38038712 2095 2095 2095 2095 86
549 20250318 095600 37858542 2095 2095 2095 2095 85
550 20250318 095500 37680467 2095 2095 2095 2095 86
551 20250318 095400 37500297 2095 2095 2095 2095 86
552 20250318 095300 37320127 2095 2095 2095 2095 86
553 20250318 095200 37139957 2095 2095 2095 2095 86
554 20250318 095100 36959787 2095 2095 2095 2095 171
555 20250318 095000 36601542 2095 2095 2095 2095 86
556 20250318 094900 36421372 2100 2095 2100 2095 138
557 20250318 094800 36132002 2095 2095 2095 2095 86
558 20250318 094700 35951832 2100 2095 2100 2095 134
559 20250318 094600 35670857 2095 2095 2095 2095 86
560 20250318 094500 35490687 2095 2095 2095 2095 86
561 20250318 094400 35310517 2100 2100 2100 2095 202
562 20250318 094300 34886747 2100 2095 2100 2095 182
563 20250318 094200 34504977 2095 2095 2095 2095 85
564 20250318 094100 34326902 2105 2095 2105 2095 97
565 20250318 094000 34123577 2100 2100 2100 2100 1183
566 20250318 093900 31639277 2105 2105 2110 2100 118
567 20250318 093800 31391217 2100 2105 2105 2100 90
568 20250318 093700 31202197 2105 2105 2105 2100 117
569 20250318 093600 30956337 2105 2105 2105 2100 106
570 20250318 093500 30733637 2100 2105 2105 2100 1020
571 20250318 093400 28591587 2105 2100 2110 2100 125
572 20250318 093300 28328872 2110 2100 2110 2100 636
573 20250318 093200 26988767 2105 2100 2105 2100 97
574 20250318 093100 26785012 2105 2105 2105 2105 43
575 20250318 093000 26694497 2105 2105 2105 2100 96
576 20250318 092900 26492847 2105 2105 2105 2100 455
577 20250318 092800 25535502 2105 2105 2105 2100 149
578 20250318 092700 25222282 2100 2100 2100 2100 86
579 20250318 092600 25041682 2105 2105 2105 2100 117
580 20250318 092500 24795827 2102 2105 2105 2102 116
581 20250318 092400 24551680 2107 2107 2107 2107 111
582 20250318 092300 24317803 2107 2107 2107 2107 85
583 20250318 092200 24138708 2107 2097 2107 2097 3105
584 20250318 092100 17617995 2097 2097 2097 2095 96
585 20250318 092000 17416855 2095 2100 2100 2095 89
586 20250318 091900 17230385 2095 2095 2095 2095 241
587 20250318 091800 16725490 2090 2100 2100 2090 217
588 20250318 091700 16271215 2090 2090 2100 2090 272
589 20250318 091600 15701735 2095 2090 2095 2090 155
590 20250318 091500 15377440 2095 2095 2095 2095 147
591 20250318 091400 15069475 2095 2090 2095 2090 664
592 20250318 091300 13678820 2090 2090 2090 2090 86
593 20250318 091200 13499080 2090 2090 2090 2090 86
594 20250318 091100 13319340 2090 2090 2090 2090 186
595 20250318 091000 12930600 2090 2090 2090 2090 90
596 20250318 090900 12742500 2090 2105 2105 2090 3030
597 20250318 090800 6368540 2105 2105 2105 2105 86
598 20250318 090700 6187510 2105 2105 2115 2105 90
599 20250318 090600 5998030 2105 2110 2110 2105 111
600 20250318 090500 5764250 2110 2110 2110 2110 86
601 20250318 090400 5582790 2110 2110 2110 2110 85
602 20250318 090300 5403440 2110 2110 2110 2110 86
603 20250318 090200 5221980 2110 2110 2110 2110 642
604 20250318 090100 3867360 2110 2105 2115 2105 465
605 20250318 090000 2886455 2105 2090 2105 2090 1379

1
016090/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,44282310,0,96314024250,0.00
20250313,0,44282310,0,97642493550,0.00
20250312,0,44282310,0,96314024250,0.00
20250311,0,44282310,0,100078020600,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 44282310 0 96314024250 0.00
3 20250313 0 44282310 0 97642493550 0.00
4 20250312 0 44282310 0 96314024250 0.00
5 20250311 0 44282310 0 100078020600 0.00