ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

596
009680/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185400,328752400,9410,9410,9410,9410,434
20250313,185300,328752400,9410,9410,9410,9410,0
20250313,185200,328752400,9410,9410,9410,9410,0
20250313,185100,328752400,9410,9410,9410,9410,0
20250313,185000,328752400,9410,9410,9410,9410,0
20250313,184900,328752400,9410,9410,9410,9410,0
20250313,184800,328752400,9410,9410,9410,9410,0
20250313,184700,328752400,9410,9410,9410,9410,0
20250313,184600,328752400,9410,9410,9410,9410,0
20250313,184500,328752400,9410,9410,9410,9410,0
20250313,184400,328752400,9410,9410,9410,9410,0
20250313,184300,328752400,9410,9410,9410,9410,0
20250313,184200,328752400,9410,9410,9410,9410,0
20250313,184100,328752400,9410,9410,9410,9410,0
20250313,184000,328752400,9410,9410,9410,9410,0
20250313,183900,328752400,9410,9410,9410,9410,0
20250313,183800,328752400,9410,9410,9410,9410,0
20250313,183700,328752400,9410,9410,9410,9410,0
20250313,183600,328752400,9410,9410,9410,9410,0
20250313,183500,328752400,9410,9410,9410,9410,0
20250313,183400,328752400,9410,9410,9410,9410,0
20250313,183300,328752400,9410,9410,9410,9410,0
20250313,183200,328752400,9410,9410,9410,9410,0
20250313,183100,328752400,9410,9410,9410,9410,0
20250313,183000,328752400,9410,9410,9410,9410,0
20250313,182900,328752400,9410,9410,9410,9410,0
20250313,182800,328752400,9410,9410,9410,9410,0
20250313,182700,328752400,9410,9410,9410,9410,0
20250313,182600,328752400,9410,9410,9410,9410,0
20250313,182500,328752400,9410,9410,9410,9410,0
20250313,182400,328752400,9410,9410,9410,9410,434
20250313,182300,328752400,9410,9410,9410,9410,0
20250313,182200,328752400,9410,9410,9410,9410,0
20250313,182100,328752400,9410,9410,9410,9410,0
20250313,182000,328752400,9410,9410,9410,9410,0
20250313,181900,328752400,9410,9410,9410,9410,0
20250313,181800,328752400,9410,9410,9410,9410,0
20250313,181700,328752400,9410,9410,9410,9410,0
20250313,181600,328752400,9410,9410,9410,9410,0
20250313,181500,328752400,9410,9410,9410,9410,0
20250313,181400,328752400,9410,9410,9410,9410,0
20250313,181300,328752400,9410,9410,9410,9410,0
20250313,181200,328752400,9410,9410,9410,9410,0
20250313,181100,328752400,9410,9410,9410,9410,0
20250313,181000,328752400,9410,9410,9410,9410,0
20250313,180900,328752400,9410,9410,9410,9410,0
20250313,180800,328752400,9410,9410,9410,9410,0
20250313,180700,328752400,9410,9410,9410,9410,0
20250313,180600,328752400,9410,9410,9410,9410,0
20250313,180500,328752400,9410,9410,9410,9410,0
20250313,180400,328752400,9410,9410,9410,9410,0
20250313,180300,328752400,9410,9410,9410,9410,0
20250313,180200,328752400,9410,9410,9410,9410,0
20250313,180100,328752400,9410,9410,9410,9410,0
20250313,180000,328752400,9410,9410,9410,9410,0
20250313,175900,328752400,9410,9410,9410,9410,0
20250313,175800,328752400,9410,9410,9410,9410,0
20250313,175700,328752400,9410,9410,9410,9410,0
20250313,175600,328752400,9410,9410,9410,9410,0
20250313,175500,328752400,9410,9410,9410,9410,0
20250313,175400,328752400,9410,9410,9410,9410,434
20250313,175300,328752400,9410,9410,9410,9410,0
20250313,175200,328752400,9410,9410,9410,9410,0
20250313,175100,328752400,9410,9410,9410,9410,0
20250313,175000,328752400,9410,9410,9410,9410,0
20250313,174900,328752400,9410,9410,9410,9410,0
20250313,174800,328752400,9410,9410,9410,9410,0
20250313,174700,328752400,9410,9410,9410,9410,0
20250313,174600,328752400,9410,9410,9410,9410,0
20250313,174500,328752400,9410,9410,9410,9410,0
20250313,174400,328752400,9410,9410,9410,9410,0
20250313,174300,328752400,9410,9410,9410,9410,0
20250313,174200,328752400,9410,9410,9410,9410,0
20250313,174100,328752400,9410,9410,9410,9410,0
20250313,174000,328752400,9410,9410,9410,9410,0
20250313,173900,328752400,9410,9410,9410,9410,0
20250313,173800,328752400,9410,9410,9410,9410,0
20250313,173700,328752400,9410,9410,9410,9410,0
20250313,173600,328752400,9410,9410,9410,9410,0
20250313,173500,328752400,9410,9410,9410,9410,0
20250313,173400,328752400,9410,9410,9410,9410,0
20250313,173300,328752400,9410,9410,9410,9410,0
20250313,173200,328752400,9410,9410,9410,9410,0
20250313,173100,328752400,9410,9410,9410,9410,0
20250313,173000,328752400,9410,9410,9410,9410,0
20250313,172900,328752400,9410,9410,9410,9410,0
20250313,172800,328752400,9410,9410,9410,9410,0
20250313,172700,328752400,9410,9410,9410,9410,0
20250313,172600,328752400,9410,9410,9410,9410,0
20250313,172500,328752400,9410,9410,9410,9410,0
20250313,172400,328752400,9410,9410,9410,9410,434
20250313,172300,328752400,9410,9410,9410,9410,0
20250313,172200,328752400,9410,9410,9410,9410,0
20250313,172100,328752400,9410,9410,9410,9410,0
20250313,172000,328752400,9410,9410,9410,9410,0
20250313,171900,328752400,9410,9410,9410,9410,0
20250313,171800,328752400,9410,9410,9410,9410,0
20250313,171700,328752400,9410,9410,9410,9410,0
20250313,171600,328752400,9410,9410,9410,9410,0
20250313,171500,328752400,9410,9410,9410,9410,0
20250313,171400,328752400,9410,9410,9410,9410,0
20250313,171300,328752400,9410,9410,9410,9410,0
20250313,171200,328752400,9410,9410,9410,9410,0
20250313,171100,328752400,9410,9410,9410,9410,0
20250313,171000,328752400,9410,9410,9410,9410,0
20250313,170900,328752400,9410,9410,9410,9410,0
20250313,170800,328752400,9410,9410,9410,9410,0
20250313,170700,328752400,9410,9410,9410,9410,0
20250313,170600,328752400,9410,9410,9410,9410,0
20250313,170500,328752400,9410,9410,9410,9410,0
20250313,170400,328752400,9410,9410,9410,9410,0
20250313,170300,328752400,9410,9410,9410,9410,0
20250313,170200,328752400,9410,9410,9410,9410,0
20250313,170100,328752400,9410,9410,9410,9410,0
20250313,170000,328752400,9410,9410,9410,9410,0
20250313,165900,328752400,9410,9410,9410,9410,0
20250313,165800,328752400,9410,9410,9410,9410,0
20250313,165700,328752400,9410,9410,9410,9410,0
20250313,165600,328752400,9410,9410,9410,9410,0
20250313,165500,328752400,9410,9410,9410,9410,0
20250313,165400,328752400,9410,9410,9410,9410,434
20250313,165300,328752400,9410,9410,9410,9410,0
20250313,165200,328752400,9410,9410,9410,9410,0
20250313,165100,328752400,9410,9410,9410,9410,0
20250313,165000,328752400,9410,9410,9410,9410,0
20250313,164900,328752400,9410,9410,9410,9410,0
20250313,164800,328752400,9410,9410,9410,9410,0
20250313,164700,328752400,9410,9410,9410,9410,0
20250313,164600,328752400,9410,9410,9410,9410,0
20250313,164500,328752400,9410,9410,9410,9410,0
20250313,164400,328752400,9410,9410,9410,9410,0
20250313,164300,328752400,9410,9410,9410,9410,0
20250313,164200,328752400,9410,9410,9410,9410,0
20250313,164100,328752400,9410,9410,9410,9410,0
20250313,164000,328752400,9410,9410,9410,9410,0
20250313,163900,328752400,9410,9410,9410,9410,0
20250313,163800,328752400,9410,9410,9410,9410,0
20250313,163700,328752400,9410,9410,9410,9410,0
20250313,163600,328752400,9410,9410,9410,9410,0
20250313,163500,328752400,9410,9410,9410,9410,0
20250313,163400,328752400,9410,9410,9410,9410,0
20250313,163300,328752400,9410,9410,9410,9410,0
20250313,163200,328752400,9410,9410,9410,9410,0
20250313,163100,328752400,9410,9410,9410,9410,0
20250313,163000,328752400,9410,9410,9410,9410,0
20250313,162900,328752400,9410,9410,9410,9410,0
20250313,162800,328752400,9410,9410,9410,9410,0
20250313,162700,328752400,9410,9410,9410,9410,0
20250313,162600,328752400,9410,9410,9410,9410,0
20250313,162500,328752400,9410,9410,9410,9410,0
20250313,162400,328752400,9410,9410,9410,9410,434
20250313,162300,328752400,9410,9410,9410,9410,0
20250313,162200,328752400,9410,9410,9410,9410,0
20250313,162100,328752400,9410,9410,9410,9410,0
20250313,162000,328752400,9410,9410,9410,9410,0
20250313,161900,328752400,9410,9410,9410,9410,0
20250313,161800,328752400,9410,9410,9410,9410,0
20250313,161700,328752400,9410,9410,9410,9410,0
20250313,161600,328752400,9410,9410,9410,9410,0
20250313,161500,328752400,9410,9410,9410,9410,0
20250313,161400,328752400,9410,9410,9410,9410,0
20250313,161300,328752400,9410,9410,9410,9410,0
20250313,161200,328752400,9410,9410,9410,9410,0
20250313,161100,328752400,9410,9410,9410,9410,0
20250313,161000,328752400,9410,9410,9410,9410,0
20250313,160900,328752400,9410,9410,9410,9410,0
20250313,160800,328752400,9410,9410,9410,9410,0
20250313,160700,328752400,9410,9410,9410,9410,0
20250313,160600,328752400,9410,9410,9410,9410,0
20250313,160500,328752400,9410,9410,9410,9410,0
20250313,160400,328752400,9410,9410,9410,9410,0
20250313,160300,328752400,9410,9410,9410,9410,0
20250313,160200,328752400,9410,9410,9410,9410,0
20250313,160100,328752400,9410,9410,9410,9410,0
20250313,160000,328752400,9410,9410,9410,9410,0
20250313,155900,328752400,9410,9410,9410,9410,0
20250313,155800,328752400,9410,9410,9410,9410,0
20250313,155700,328752400,9410,9410,9410,9410,0
20250313,155600,328752400,9410,9410,9410,9410,0
20250313,155500,328752400,9410,9410,9410,9410,0
20250313,155400,328752400,9410,9410,9410,9410,434
20250313,155300,328752400,9410,9410,9410,9410,0
20250313,155200,328752400,9410,9410,9410,9410,0
20250313,155100,328752400,9410,9410,9410,9410,0
20250313,155000,328752400,9410,9410,9410,9410,0
20250313,154900,328752400,9410,9410,9410,9410,0
20250313,154800,328752400,9410,9410,9410,9410,0
20250313,154700,328752400,9410,9410,9410,9410,0
20250313,154600,328752400,9410,9410,9410,9410,0
20250313,154500,328752400,9410,9410,9410,9410,0
20250313,154400,328752400,9410,9410,9410,9410,0
20250313,154300,328752400,9410,9410,9410,9410,0
20250313,154200,328752400,9410,9410,9410,9410,0
20250313,154100,328752400,9410,9410,9410,9410,0
20250313,154000,328752400,9410,9410,9410,9410,0
20250313,153900,328752400,9410,9410,9410,9410,0
20250313,153800,328752400,9410,9410,9410,9410,0
20250313,153700,328752400,9410,9410,9410,9410,0
20250313,153600,328752400,9410,9410,9410,9410,0
20250313,153500,328752400,9410,9410,9410,9410,0
20250313,153400,328752400,9410,9410,9410,9410,0
20250313,153300,328752400,9410,9410,9410,9410,0
20250313,153200,328752400,9410,9410,9410,9410,0
20250313,153100,328752400,9410,9410,9410,9410,0
20250313,153000,328752400,9410,9410,9410,9410,434
20250313,152900,324668460,9410,9410,9410,9410,0
20250313,152800,324668460,9410,9410,9410,9410,0
20250313,152700,324668460,9410,9410,9410,9410,0
20250313,152600,324668460,9410,9410,9410,9410,0
20250313,152500,324668460,9410,9410,9410,9410,0
20250313,152400,324668460,9410,9410,9410,9410,0
20250313,152300,324668460,9410,9410,9410,9410,0
20250313,152200,324668460,9410,9410,9410,9410,0
20250313,152100,324668460,9410,9410,9410,9410,0
20250313,152000,324668460,9410,9410,9410,9410,0
20250313,151900,324668460,9410,9400,9410,9400,153
20250313,151800,323230120,9400,9400,9400,9400,19
20250313,151700,323051520,9410,9410,9410,9410,32
20250313,151600,322750400,9400,9400,9400,9400,108
20250313,151500,321735200,9410,9410,9420,9410,440
20250313,151400,317590700,9410,9410,9410,9410,0
20250313,151300,317590700,9410,9410,9410,9410,0
20250313,151200,317590700,9410,9400,9410,9400,528
20250313,151100,312626650,9400,9400,9400,9400,0
20250313,151000,312626650,9400,9400,9400,9400,0
20250313,150900,312626650,9400,9400,9400,9400,35
20250313,150800,312297650,9390,9390,9390,9390,0
20250313,150700,312297650,9390,9390,9390,9390,0
20250313,150600,312297650,9390,9400,9400,9390,190
20250313,150500,310512620,9410,9410,9410,9410,8
20250313,150400,310437340,9410,9410,9410,9410,1
20250313,150300,310427930,9410,9410,9410,9410,0
20250313,150200,310427930,9410,9410,9410,9410,9
20250313,150100,310343240,9410,9410,9410,9410,0
20250313,150000,310343240,9410,9410,9410,9410,9
20250313,145900,310258550,9410,9410,9410,9410,0
20250313,145800,310258550,9410,9410,9410,9410,17
20250313,145700,310098580,9410,9410,9410,9410,17
20250313,145600,309938610,9410,9410,9410,9410,0
20250313,145500,309938610,9410,9410,9410,9410,6
20250313,145400,309882150,9410,9410,9410,9410,6
20250313,145300,309825690,9410,9410,9410,9410,5
20250313,145200,309778640,9410,9410,9410,9410,1
20250313,145100,309769230,9410,9410,9410,9410,6
20250313,145000,309712770,9410,9410,9410,9410,5
20250313,144900,309665720,9410,9410,9410,9410,9
20250313,144800,309581030,9410,9410,9410,9410,0
20250313,144700,309581030,9410,9410,9410,9410,9
20250313,144600,309496340,9410,9410,9410,9410,9
20250313,144500,309411650,9410,9410,9410,9410,0
20250313,144400,309411650,9410,9410,9410,9410,1
20250313,144300,309402240,9400,9400,9400,9400,0
20250313,144200,309402240,9400,9400,9400,9400,0
20250313,144100,309402240,9400,9400,9400,9400,0
20250313,144000,309402240,9400,9400,9400,9400,0
20250313,143900,309402240,9400,9400,9400,9400,0
20250313,143800,309402240,9400,9400,9400,9400,0
20250313,143700,309402240,9400,9400,9400,9400,0
20250313,143600,309402240,9400,9400,9400,9400,23
20250313,143500,309186040,9410,9410,9410,9410,8
20250313,143400,309110760,9410,9410,9410,9410,0
20250313,143300,309110760,9410,9410,9410,9410,0
20250313,143200,309110760,9410,9410,9410,9410,0
20250313,143100,309110760,9410,9410,9410,9410,8
20250313,143000,309035480,9400,9400,9400,9400,2
20250313,142900,309016680,9390,9390,9390,9390,0
20250313,142800,309016680,9390,9390,9390,9390,1
20250313,142700,309007290,9390,9390,9390,9390,0
20250313,142600,309007290,9390,9390,9390,9390,10
20250313,142500,308913390,9390,9390,9390,9390,0
20250313,142400,308913390,9390,9390,9390,9390,0
20250313,142300,308913390,9390,9390,9390,9390,0
20250313,142200,308913390,9390,9390,9390,9390,0
20250313,142100,308913390,9390,9390,9390,9390,0
20250313,142000,308913390,9390,9390,9390,9390,0
20250313,141900,308913390,9390,9390,9390,9390,2
20250313,141800,308894610,9400,9400,9400,9400,0
20250313,141700,308894610,9400,9400,9400,9400,0
20250313,141600,308894610,9400,9400,9400,9400,0
20250313,141500,308894610,9400,9400,9400,9400,0
20250313,141400,308894610,9400,9400,9400,9400,0
20250313,141300,308894610,9400,9400,9400,9400,0
20250313,141200,308894610,9400,9400,9400,9400,0
20250313,141100,308894610,9400,9400,9400,9400,0
20250313,141000,308894610,9400,9400,9400,9400,0
20250313,140900,308894610,9400,9400,9400,9400,0
20250313,140800,308894610,9400,9400,9400,9400,0
20250313,140700,308894610,9400,9400,9400,9400,47
20250313,140600,308452810,9390,9390,9390,9390,0
20250313,140500,308452810,9390,9390,9390,9390,0
20250313,140400,308452810,9390,9390,9390,9390,35
20250313,140300,308124160,9390,9390,9390,9390,50
20250313,140200,307654660,9380,9380,9380,9380,52
20250313,140100,307166900,9380,9380,9380,9380,71
20250313,140000,306500920,9380,9380,9380,9380,0
20250313,135900,306500920,9380,9380,9380,9380,0
20250313,135800,306500920,9380,9390,9390,9380,591
20250313,135700,300953390,9390,9400,9400,9390,216
20250313,135600,298923150,9400,9410,9410,9400,181
20250313,135500,297221740,9410,9410,9410,9410,0
20250313,135400,297221740,9410,9410,9410,9410,0
20250313,135300,297221740,9410,9410,9410,9410,0
20250313,135200,297221740,9410,9410,9410,9410,0
20250313,135100,297221740,9410,9410,9410,9410,0
20250313,135000,297221740,9410,9410,9410,9410,8
20250313,134900,297146460,9400,9400,9400,9400,0
20250313,134800,297146460,9400,9400,9400,9400,0
20250313,134700,297146460,9400,9400,9400,9400,8
20250313,134600,297071260,9400,9400,9400,9400,0
20250313,134500,297071260,9400,9400,9400,9400,0
20250313,134400,297071260,9400,9400,9400,9400,0
20250313,134300,297071260,9400,9400,9400,9400,37
20250313,134200,296723460,9410,9410,9410,9410,0
20250313,134100,296723460,9410,9410,9410,9410,0
20250313,134000,296723460,9410,9410,9410,9410,0
20250313,133900,296723460,9410,9410,9410,9410,1
20250313,133800,296714050,9410,9410,9410,9410,1
20250313,133700,296704640,9410,9410,9410,9410,7
20250313,133600,296638770,9410,9410,9410,9410,120
20250313,133500,295509570,9410,9410,9410,9410,0
20250313,133400,295509570,9410,9410,9410,9410,0
20250313,133300,295509570,9410,9410,9410,9410,0
20250313,133200,295509570,9410,9410,9410,9410,0
20250313,133100,295509570,9410,9410,9410,9410,0
20250313,133000,295509570,9410,9410,9410,9410,0
20250313,132900,295509570,9410,9410,9410,9410,12
20250313,132800,295396650,9400,9400,9400,9400,0
20250313,132700,295396650,9400,9410,9410,9400,52
20250313,132600,294907380,9400,9400,9400,9400,0
20250313,132500,294907380,9400,9400,9400,9400,0
20250313,132400,294907380,9400,9400,9400,9400,0
20250313,132300,294907380,9400,9400,9400,9400,0
20250313,132200,294907380,9400,9400,9400,9400,0
20250313,132100,294907380,9400,9400,9400,9400,0
20250313,132000,294907380,9400,9400,9400,9400,0
20250313,131900,294907380,9400,9400,9400,9400,20
20250313,131800,294719380,9400,9400,9400,9400,3
20250313,131700,294691180,9400,9400,9400,9400,6
20250313,131600,294634780,9410,9410,9410,9410,0
20250313,131500,294634780,9410,9400,9410,9400,810
20250313,131400,287020570,9380,9380,9380,9380,1
20250313,131300,287011190,9400,9410,9410,9380,2718
20250313,131200,261489770,9420,9420,9420,9420,46
20250313,131100,261056450,9430,9430,9430,9430,89
20250313,131000,260217180,9430,9430,9430,9430,173
20250313,130900,258585790,9440,9440,9440,9440,0
20250313,130800,258585790,9440,9440,9440,9440,0
20250313,130700,258585790,9440,9440,9440,9440,0
20250313,130600,258585790,9440,9440,9440,9440,0
20250313,130500,258585790,9440,9440,9440,9440,0
20250313,130400,258585790,9440,9440,9440,9440,0
20250313,130300,258585790,9440,9440,9440,9440,0
20250313,130200,258585790,9440,9440,9440,9440,0
20250313,130100,258585790,9440,9440,9440,9440,0
20250313,130000,258585790,9440,9440,9440,9440,9
20250313,125900,258500830,9440,9440,9440,9440,0
20250313,125800,258500830,9440,9440,9440,9440,0
20250313,125700,258500830,9440,9440,9440,9440,25
20250313,125600,258264830,9430,9410,9440,9380,2109
20250313,125500,238404530,9430,9450,9480,9430,1606
20250313,125400,223214220,9440,9440,9440,9440,320
20250313,125300,220193420,9440,9440,9440,9440,0
20250313,125200,220193420,9440,9440,9440,9440,7
20250313,125100,220127340,9440,9440,9440,9440,32
20250313,125000,219825260,9440,9440,9440,9440,86
20250313,124900,219013420,9440,9420,9550,9420,2244
20250313,124800,197735970,9410,9420,9460,9410,14
20250313,124700,197603790,9420,9420,9420,9420,0
20250313,124600,197603790,9420,9420,9420,9420,0
20250313,124500,197603790,9420,9420,9420,9420,0
20250313,124400,197603790,9420,9420,9420,9420,0
20250313,124300,197603790,9420,9420,9420,9420,0
20250313,124200,197603790,9420,9420,9420,9420,0
20250313,124100,197603790,9420,9420,9420,9420,0
20250313,124000,197603790,9420,9420,9420,9420,0
20250313,123900,197603790,9420,9420,9420,9420,0
20250313,123800,197603790,9420,9420,9420,9420,0
20250313,123700,197603790,9420,9420,9420,9420,5
20250313,123600,197556690,9420,9400,9450,9390,7799
20250313,123500,124290330,9400,9400,9400,9400,0
20250313,123400,124290330,9400,9400,9400,9400,0
20250313,123300,124290330,9400,9410,9410,9400,20
20250313,123200,124102200,9430,9430,9430,9430,0
20250313,123100,124102200,9430,9430,9430,9430,0
20250313,123000,124102200,9430,9430,9430,9430,0
20250313,122900,124102200,9430,9410,9430,9410,85
20250313,122800,123302250,9410,9410,9410,9410,4
20250313,122700,123264610,9410,9410,9410,9410,0
20250313,122600,123264610,9410,9410,9410,9410,0
20250313,122500,123264610,9410,9410,9410,9410,0
20250313,122400,123264610,9410,9410,9430,9410,111
20250313,122300,122218160,9410,9410,9410,9410,3
20250313,122200,122189930,9420,9420,9420,9420,2
20250313,122100,122171090,9420,9425,9425,9420,20
20250313,122000,121982640,9430,9430,9430,9430,0
20250313,121900,121982640,9430,9430,9430,9430,0
20250313,121800,121982640,9430,9430,9450,9430,604
20250313,121700,116285680,9450,9430,9450,9430,274
20250313,121600,113699790,9430,9430,9430,9430,1
20250313,121500,113690360,9440,9440,9440,9440,0
20250313,121400,113690360,9440,9440,9440,9440,0
20250313,121300,113690360,9440,9420,9440,9420,125
20250313,121200,112512800,9420,9410,9420,9410,262
20250313,121100,110046760,9410,9410,9410,9410,0
20250313,121000,110046760,9410,9410,9410,9410,24
20250313,120900,109820920,9410,9410,9410,9410,0
20250313,120800,109820920,9410,9410,9410,9410,0
20250313,120700,109820920,9410,9420,9420,9410,51
20250313,120600,109341000,9420,9420,9420,9420,4
20250313,120500,109303320,9420,9420,9420,9420,0
20250313,120400,109303320,9420,9420,9420,9420,2
20250313,120300,109284480,9420,9420,9420,9420,0
20250313,120200,109284480,9420,9420,9420,9420,0
20250313,120100,109284480,9420,9420,9420,9420,1
20250313,120000,109275060,9420,9420,9420,9420,37
20250313,115900,108926520,9420,9420,9420,9420,2
20250313,115800,108907680,9420,9420,9420,9420,0
20250313,115700,108907680,9420,9420,9420,9420,2
20250313,115600,108888840,9420,9420,9420,9420,0
20250313,115500,108888840,9420,9420,9420,9420,0
20250313,115400,108888840,9420,9420,9420,9420,0
20250313,115300,108888840,9420,9420,9420,9420,0
20250313,115200,108888840,9420,9420,9420,9420,0
20250313,115100,108888840,9420,9420,9420,9420,0
20250313,115000,108888840,9420,9420,9420,9420,0
20250313,114900,108888840,9420,9420,9420,9420,0
20250313,114800,108888840,9420,9420,9420,9420,0
20250313,114700,108888840,9420,9420,9420,9420,0
20250313,114600,108888840,9420,9420,9420,9420,0
20250313,114500,108888840,9420,9420,9420,9420,0
20250313,114400,108888840,9420,9420,9420,9420,0
20250313,114300,108888840,9420,9420,9420,9420,0
20250313,114200,108888840,9420,9420,9420,9420,0
20250313,114100,108888840,9420,9420,9420,9420,0
20250313,114000,108888840,9420,9430,9430,9420,24
20250313,113900,108662590,9430,9430,9430,9430,0
20250313,113800,108662590,9430,9430,9430,9430,0
20250313,113700,108662590,9430,9430,9430,9430,0
20250313,113600,108662590,9430,9430,9430,9430,0
20250313,113500,108662590,9430,9430,9430,9430,0
20250313,113400,108662590,9430,9430,9430,9430,0
20250313,113300,108662590,9430,9430,9430,9430,0
20250313,113200,108662590,9430,9430,9430,9430,0
20250313,113100,108662590,9430,9430,9430,9430,0
20250313,113000,108662590,9430,9430,9430,9430,3
20250313,112900,108634300,9430,9410,9430,9410,127
20250313,112800,107438250,9420,9420,9420,9420,2
20250313,112700,107419410,9420,9420,9420,9420,6
20250313,112600,107362890,9420,9420,9420,9420,3
20250313,112500,107334630,9420,9420,9420,9420,2
20250313,112400,107315790,9420,9420,9420,9420,2
20250313,112300,107296950,9420,9420,9420,9420,5
20250313,112200,107249850,9420,9420,9420,9420,4
20250313,112100,107212170,9420,9420,9420,9420,3
20250313,112000,107183910,9420,9420,9420,9420,8
20250313,111900,107108550,9420,9420,9420,9420,1
20250313,111800,107099130,9420,9420,9420,9420,0
20250313,111700,107099130,9420,9420,9420,9420,9
20250313,111600,107014350,9420,9420,9420,9420,2
20250313,111500,106995510,9420,9420,9420,9420,10
20250313,111400,106901310,9420,9420,9420,9420,0
20250313,111300,106901310,9420,9420,9420,9420,6
20250313,111200,106844790,9420,9420,9420,9420,0
20250313,111100,106844790,9420,9420,9420,9420,8
20250313,111000,106769430,9420,9420,9420,9420,0
20250313,110900,106769430,9420,9420,9420,9420,0
20250313,110800,106769430,9420,9420,9420,9420,9
20250313,110700,106684650,9420,9420,9420,9420,0
20250313,110600,106684650,9420,9420,9420,9420,0
20250313,110500,106684650,9420,9420,9420,9420,9
20250313,110400,106599870,9420,9420,9420,9420,0
20250313,110300,106599870,9420,9420,9420,9420,0
20250313,110200,106599870,9420,9420,9420,9420,1
20250313,110100,106590450,9420,9420,9420,9420,0
20250313,110000,106590450,9420,9420,9420,9420,84
20250313,105900,105799170,9400,9400,9400,9400,95
20250313,105800,104906170,9400,9400,9400,9400,0
20250313,105700,104906170,9400,9400,9400,9400,0
20250313,105600,104906170,9400,9400,9400,9400,50
20250313,105500,104436170,9390,9410,9410,9390,199
20250313,105400,102567290,9420,9420,9420,9420,0
20250313,105300,102567290,9420,9420,9420,9420,0
20250313,105200,102567290,9420,9410,9420,9410,35
20250313,105100,102237930,9410,9410,9410,9390,1080
20250313,105000,92093660,9420,9420,9420,9420,0
20250313,104900,92093660,9420,9420,9420,9420,0
20250313,104800,92093660,9420,9420,9420,9420,0
20250313,104700,92093660,9420,9420,9420,9420,36
20250313,104600,91754540,9420,9420,9420,9420,0
20250313,104500,91754540,9420,9420,9420,9420,5
20250313,104400,91707440,9420,9420,9420,9420,0
20250313,104300,91707440,9420,9420,9420,9420,0
20250313,104200,91707440,9420,9420,9420,9420,5
20250313,104100,91660340,9420,9420,9420,9420,7
20250313,104000,91594400,9420,9420,9420,9420,747
20250313,103900,84557660,9430,9430,9430,9430,0
20250313,103800,84557660,9430,9430,9430,9430,1
20250313,103700,84548230,9430,9430,9430,9430,8
20250313,103600,84472790,9420,9420,9420,9420,0
20250313,103500,84472790,9420,9420,9420,9420,0
20250313,103400,84472790,9420,9420,9420,9420,82
20250313,103300,83700350,9410,9410,9410,9410,0
20250313,103200,83700350,9410,9410,9410,9410,0
20250313,103100,83700350,9410,9410,9410,9410,0
20250313,103000,83700350,9410,9410,9410,9410,0
20250313,102900,83700350,9410,9410,9410,9410,0
20250313,102800,83700350,9410,9420,9420,9410,48
20250313,102700,83248660,9410,9410,9410,9410,0
20250313,102600,83248660,9410,9410,9410,9410,201
20250313,102500,81357250,9420,9420,9420,9420,0
20250313,102400,81357250,9420,9420,9420,9420,0
20250313,102300,81357250,9420,9420,9420,9420,0
20250313,102200,81357250,9420,9420,9420,9420,0
20250313,102100,81357250,9420,9430,9430,9420,55
20250313,102000,80839130,9430,9430,9430,9430,0
20250313,101900,80839130,9430,9430,9430,9430,0
20250313,101800,80839130,9430,9430,9430,9430,49
20250313,101700,80377060,9420,9400,9420,9390,539
20250313,101600,75306300,9400,9410,9410,9400,202
20250313,101500,73405780,9420,9420,9420,9420,0
20250313,101400,73405780,9420,9420,9420,9420,0
20250313,101300,73405780,9420,9420,9420,9420,1
20250313,101200,73396360,9420,9420,9420,9420,0
20250313,101100,73396360,9420,9420,9420,9420,0
20250313,101000,73396360,9420,9420,9420,9420,0
20250313,100900,73396360,9420,9420,9420,9420,0
20250313,100800,73396360,9420,9420,9420,9420,10
20250313,100700,73302160,9410,9410,9410,9410,65
20250313,100600,72690510,9410,9410,9410,9410,11
20250313,100500,72587000,9420,9420,9420,9420,8
20250313,100400,72511640,9420,9420,9420,9420,0
20250313,100300,72511640,9420,9420,9420,9420,0
20250313,100200,72511640,9420,9410,9420,9410,61
20250313,100100,71937530,9390,9390,9390,9390,0
20250313,100000,71937530,9390,9390,9390,9390,0
20250313,095900,71937530,9390,9390,9390,9390,20
20250313,095800,71749730,9400,9410,9410,9400,45
20250313,095700,71326640,9400,9400,9400,9400,0
20250313,095600,71326640,9400,9400,9400,9400,996
20250313,095500,61964240,9400,9400,9400,9400,0
20250313,095400,61964240,9400,9390,9400,9390,129
20250313,095300,60752330,9380,9370,9380,9370,100
20250313,095200,59815320,9360,9360,9360,9360,0
20250313,095100,59815320,9360,9360,9360,9360,0
20250313,095000,59815320,9360,9350,9360,9350,420
20250313,094900,55884140,9360,9360,9360,9360,215
20250313,094800,53871740,9370,9370,9370,9370,100
20250313,094700,52934740,9370,9370,9370,9370,38
20250313,094600,52578680,9370,9370,9370,9370,1
20250313,094500,52569310,9360,9360,9360,9360,0
20250313,094400,52569310,9360,9370,9370,9360,58
20250313,094300,52025950,9370,9370,9370,9370,2
20250313,094200,52007210,9370,9370,9370,9370,6
20250313,094100,51950990,9370,9370,9370,9370,0
20250313,094000,51950990,9370,9370,9370,9370,0
20250313,093900,51950990,9370,9370,9370,9370,3
20250313,093800,51922880,9380,9380,9380,9380,1
20250313,093700,51913500,9380,9380,9380,9380,0
20250313,093600,51913500,9380,9380,9380,9380,8
20250313,093500,51838460,9380,9380,9380,9380,2
20250313,093400,51819700,9380,9380,9380,9380,1
20250313,093300,51810320,9370,9370,9370,9370,53
20250313,093200,51313710,9360,9370,9370,9360,34
20250313,093100,50995140,9370,9370,9390,9370,189
20250313,093000,49220990,9370,9370,9370,9370,0
20250313,092900,49220990,9370,9360,9370,9360,58
20250313,092800,48677690,9350,9350,9350,9330,538
20250313,092700,43649150,9370,9370,9370,9370,62
20250313,092600,43068210,9350,9350,9350,9350,30
20250313,092500,42787710,9370,9360,9370,9350,269
20250313,092400,40271150,9360,9360,9360,9360,0
20250313,092300,40271150,9360,9370,9370,9360,50
20250313,092200,39802960,9370,9370,9370,9370,0
20250313,092100,39802960,9370,9350,9370,9350,59
20250313,092000,39250370,9340,9340,9340,9340,0
20250313,091900,39250370,9340,9340,9340,9340,86
20250313,091800,38447130,9330,9350,9400,9320,721
20250313,091700,31710600,9370,9350,9370,9350,93
20250313,091600,30839910,9340,9330,9340,9320,820
20250313,091500,23187850,9340,9340,9340,9340,122
20250313,091400,22048370,9350,9390,9390,9350,600
20250313,091300,16426620,9410,9410,9410,9410,0
20250313,091200,16426620,9410,9410,9410,9410,38
20250313,091100,16069040,9400,9390,9410,9380,846
20250313,091000,8124850,9390,9390,9390,9390,39
20250313,090900,7758640,9370,9370,9370,9370,2
20250313,090800,7739900,9370,9370,9370,9370,10
20250313,090700,7646200,9370,9370,9370,9370,2
20250313,090600,7627460,9370,9370,9370,9370,5
20250313,090500,7580610,9360,9360,9360,9360,291
20250313,090400,4856850,9360,9360,9360,9360,0
20250313,090300,4856850,9360,9360,9380,9350,297
20250313,090200,2076900,9350,9360,9360,9350,114
20250313,090100,1010990,9380,9380,9380,9380,12
20250313,090000,898430,9380,9470,9470,9380,95
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185400 328752400 9410 9410 9410 9410 434
3 20250313 185300 328752400 9410 9410 9410 9410 0
4 20250313 185200 328752400 9410 9410 9410 9410 0
5 20250313 185100 328752400 9410 9410 9410 9410 0
6 20250313 185000 328752400 9410 9410 9410 9410 0
7 20250313 184900 328752400 9410 9410 9410 9410 0
8 20250313 184800 328752400 9410 9410 9410 9410 0
9 20250313 184700 328752400 9410 9410 9410 9410 0
10 20250313 184600 328752400 9410 9410 9410 9410 0
11 20250313 184500 328752400 9410 9410 9410 9410 0
12 20250313 184400 328752400 9410 9410 9410 9410 0
13 20250313 184300 328752400 9410 9410 9410 9410 0
14 20250313 184200 328752400 9410 9410 9410 9410 0
15 20250313 184100 328752400 9410 9410 9410 9410 0
16 20250313 184000 328752400 9410 9410 9410 9410 0
17 20250313 183900 328752400 9410 9410 9410 9410 0
18 20250313 183800 328752400 9410 9410 9410 9410 0
19 20250313 183700 328752400 9410 9410 9410 9410 0
20 20250313 183600 328752400 9410 9410 9410 9410 0
21 20250313 183500 328752400 9410 9410 9410 9410 0
22 20250313 183400 328752400 9410 9410 9410 9410 0
23 20250313 183300 328752400 9410 9410 9410 9410 0
24 20250313 183200 328752400 9410 9410 9410 9410 0
25 20250313 183100 328752400 9410 9410 9410 9410 0
26 20250313 183000 328752400 9410 9410 9410 9410 0
27 20250313 182900 328752400 9410 9410 9410 9410 0
28 20250313 182800 328752400 9410 9410 9410 9410 0
29 20250313 182700 328752400 9410 9410 9410 9410 0
30 20250313 182600 328752400 9410 9410 9410 9410 0
31 20250313 182500 328752400 9410 9410 9410 9410 0
32 20250313 182400 328752400 9410 9410 9410 9410 434
33 20250313 182300 328752400 9410 9410 9410 9410 0
34 20250313 182200 328752400 9410 9410 9410 9410 0
35 20250313 182100 328752400 9410 9410 9410 9410 0
36 20250313 182000 328752400 9410 9410 9410 9410 0
37 20250313 181900 328752400 9410 9410 9410 9410 0
38 20250313 181800 328752400 9410 9410 9410 9410 0
39 20250313 181700 328752400 9410 9410 9410 9410 0
40 20250313 181600 328752400 9410 9410 9410 9410 0
41 20250313 181500 328752400 9410 9410 9410 9410 0
42 20250313 181400 328752400 9410 9410 9410 9410 0
43 20250313 181300 328752400 9410 9410 9410 9410 0
44 20250313 181200 328752400 9410 9410 9410 9410 0
45 20250313 181100 328752400 9410 9410 9410 9410 0
46 20250313 181000 328752400 9410 9410 9410 9410 0
47 20250313 180900 328752400 9410 9410 9410 9410 0
48 20250313 180800 328752400 9410 9410 9410 9410 0
49 20250313 180700 328752400 9410 9410 9410 9410 0
50 20250313 180600 328752400 9410 9410 9410 9410 0
51 20250313 180500 328752400 9410 9410 9410 9410 0
52 20250313 180400 328752400 9410 9410 9410 9410 0
53 20250313 180300 328752400 9410 9410 9410 9410 0
54 20250313 180200 328752400 9410 9410 9410 9410 0
55 20250313 180100 328752400 9410 9410 9410 9410 0
56 20250313 180000 328752400 9410 9410 9410 9410 0
57 20250313 175900 328752400 9410 9410 9410 9410 0
58 20250313 175800 328752400 9410 9410 9410 9410 0
59 20250313 175700 328752400 9410 9410 9410 9410 0
60 20250313 175600 328752400 9410 9410 9410 9410 0
61 20250313 175500 328752400 9410 9410 9410 9410 0
62 20250313 175400 328752400 9410 9410 9410 9410 434
63 20250313 175300 328752400 9410 9410 9410 9410 0
64 20250313 175200 328752400 9410 9410 9410 9410 0
65 20250313 175100 328752400 9410 9410 9410 9410 0
66 20250313 175000 328752400 9410 9410 9410 9410 0
67 20250313 174900 328752400 9410 9410 9410 9410 0
68 20250313 174800 328752400 9410 9410 9410 9410 0
69 20250313 174700 328752400 9410 9410 9410 9410 0
70 20250313 174600 328752400 9410 9410 9410 9410 0
71 20250313 174500 328752400 9410 9410 9410 9410 0
72 20250313 174400 328752400 9410 9410 9410 9410 0
73 20250313 174300 328752400 9410 9410 9410 9410 0
74 20250313 174200 328752400 9410 9410 9410 9410 0
75 20250313 174100 328752400 9410 9410 9410 9410 0
76 20250313 174000 328752400 9410 9410 9410 9410 0
77 20250313 173900 328752400 9410 9410 9410 9410 0
78 20250313 173800 328752400 9410 9410 9410 9410 0
79 20250313 173700 328752400 9410 9410 9410 9410 0
80 20250313 173600 328752400 9410 9410 9410 9410 0
81 20250313 173500 328752400 9410 9410 9410 9410 0
82 20250313 173400 328752400 9410 9410 9410 9410 0
83 20250313 173300 328752400 9410 9410 9410 9410 0
84 20250313 173200 328752400 9410 9410 9410 9410 0
85 20250313 173100 328752400 9410 9410 9410 9410 0
86 20250313 173000 328752400 9410 9410 9410 9410 0
87 20250313 172900 328752400 9410 9410 9410 9410 0
88 20250313 172800 328752400 9410 9410 9410 9410 0
89 20250313 172700 328752400 9410 9410 9410 9410 0
90 20250313 172600 328752400 9410 9410 9410 9410 0
91 20250313 172500 328752400 9410 9410 9410 9410 0
92 20250313 172400 328752400 9410 9410 9410 9410 434
93 20250313 172300 328752400 9410 9410 9410 9410 0
94 20250313 172200 328752400 9410 9410 9410 9410 0
95 20250313 172100 328752400 9410 9410 9410 9410 0
96 20250313 172000 328752400 9410 9410 9410 9410 0
97 20250313 171900 328752400 9410 9410 9410 9410 0
98 20250313 171800 328752400 9410 9410 9410 9410 0
99 20250313 171700 328752400 9410 9410 9410 9410 0
100 20250313 171600 328752400 9410 9410 9410 9410 0
101 20250313 171500 328752400 9410 9410 9410 9410 0
102 20250313 171400 328752400 9410 9410 9410 9410 0
103 20250313 171300 328752400 9410 9410 9410 9410 0
104 20250313 171200 328752400 9410 9410 9410 9410 0
105 20250313 171100 328752400 9410 9410 9410 9410 0
106 20250313 171000 328752400 9410 9410 9410 9410 0
107 20250313 170900 328752400 9410 9410 9410 9410 0
108 20250313 170800 328752400 9410 9410 9410 9410 0
109 20250313 170700 328752400 9410 9410 9410 9410 0
110 20250313 170600 328752400 9410 9410 9410 9410 0
111 20250313 170500 328752400 9410 9410 9410 9410 0
112 20250313 170400 328752400 9410 9410 9410 9410 0
113 20250313 170300 328752400 9410 9410 9410 9410 0
114 20250313 170200 328752400 9410 9410 9410 9410 0
115 20250313 170100 328752400 9410 9410 9410 9410 0
116 20250313 170000 328752400 9410 9410 9410 9410 0
117 20250313 165900 328752400 9410 9410 9410 9410 0
118 20250313 165800 328752400 9410 9410 9410 9410 0
119 20250313 165700 328752400 9410 9410 9410 9410 0
120 20250313 165600 328752400 9410 9410 9410 9410 0
121 20250313 165500 328752400 9410 9410 9410 9410 0
122 20250313 165400 328752400 9410 9410 9410 9410 434
123 20250313 165300 328752400 9410 9410 9410 9410 0
124 20250313 165200 328752400 9410 9410 9410 9410 0
125 20250313 165100 328752400 9410 9410 9410 9410 0
126 20250313 165000 328752400 9410 9410 9410 9410 0
127 20250313 164900 328752400 9410 9410 9410 9410 0
128 20250313 164800 328752400 9410 9410 9410 9410 0
129 20250313 164700 328752400 9410 9410 9410 9410 0
130 20250313 164600 328752400 9410 9410 9410 9410 0
131 20250313 164500 328752400 9410 9410 9410 9410 0
132 20250313 164400 328752400 9410 9410 9410 9410 0
133 20250313 164300 328752400 9410 9410 9410 9410 0
134 20250313 164200 328752400 9410 9410 9410 9410 0
135 20250313 164100 328752400 9410 9410 9410 9410 0
136 20250313 164000 328752400 9410 9410 9410 9410 0
137 20250313 163900 328752400 9410 9410 9410 9410 0
138 20250313 163800 328752400 9410 9410 9410 9410 0
139 20250313 163700 328752400 9410 9410 9410 9410 0
140 20250313 163600 328752400 9410 9410 9410 9410 0
141 20250313 163500 328752400 9410 9410 9410 9410 0
142 20250313 163400 328752400 9410 9410 9410 9410 0
143 20250313 163300 328752400 9410 9410 9410 9410 0
144 20250313 163200 328752400 9410 9410 9410 9410 0
145 20250313 163100 328752400 9410 9410 9410 9410 0
146 20250313 163000 328752400 9410 9410 9410 9410 0
147 20250313 162900 328752400 9410 9410 9410 9410 0
148 20250313 162800 328752400 9410 9410 9410 9410 0
149 20250313 162700 328752400 9410 9410 9410 9410 0
150 20250313 162600 328752400 9410 9410 9410 9410 0
151 20250313 162500 328752400 9410 9410 9410 9410 0
152 20250313 162400 328752400 9410 9410 9410 9410 434
153 20250313 162300 328752400 9410 9410 9410 9410 0
154 20250313 162200 328752400 9410 9410 9410 9410 0
155 20250313 162100 328752400 9410 9410 9410 9410 0
156 20250313 162000 328752400 9410 9410 9410 9410 0
157 20250313 161900 328752400 9410 9410 9410 9410 0
158 20250313 161800 328752400 9410 9410 9410 9410 0
159 20250313 161700 328752400 9410 9410 9410 9410 0
160 20250313 161600 328752400 9410 9410 9410 9410 0
161 20250313 161500 328752400 9410 9410 9410 9410 0
162 20250313 161400 328752400 9410 9410 9410 9410 0
163 20250313 161300 328752400 9410 9410 9410 9410 0
164 20250313 161200 328752400 9410 9410 9410 9410 0
165 20250313 161100 328752400 9410 9410 9410 9410 0
166 20250313 161000 328752400 9410 9410 9410 9410 0
167 20250313 160900 328752400 9410 9410 9410 9410 0
168 20250313 160800 328752400 9410 9410 9410 9410 0
169 20250313 160700 328752400 9410 9410 9410 9410 0
170 20250313 160600 328752400 9410 9410 9410 9410 0
171 20250313 160500 328752400 9410 9410 9410 9410 0
172 20250313 160400 328752400 9410 9410 9410 9410 0
173 20250313 160300 328752400 9410 9410 9410 9410 0
174 20250313 160200 328752400 9410 9410 9410 9410 0
175 20250313 160100 328752400 9410 9410 9410 9410 0
176 20250313 160000 328752400 9410 9410 9410 9410 0
177 20250313 155900 328752400 9410 9410 9410 9410 0
178 20250313 155800 328752400 9410 9410 9410 9410 0
179 20250313 155700 328752400 9410 9410 9410 9410 0
180 20250313 155600 328752400 9410 9410 9410 9410 0
181 20250313 155500 328752400 9410 9410 9410 9410 0
182 20250313 155400 328752400 9410 9410 9410 9410 434
183 20250313 155300 328752400 9410 9410 9410 9410 0
184 20250313 155200 328752400 9410 9410 9410 9410 0
185 20250313 155100 328752400 9410 9410 9410 9410 0
186 20250313 155000 328752400 9410 9410 9410 9410 0
187 20250313 154900 328752400 9410 9410 9410 9410 0
188 20250313 154800 328752400 9410 9410 9410 9410 0
189 20250313 154700 328752400 9410 9410 9410 9410 0
190 20250313 154600 328752400 9410 9410 9410 9410 0
191 20250313 154500 328752400 9410 9410 9410 9410 0
192 20250313 154400 328752400 9410 9410 9410 9410 0
193 20250313 154300 328752400 9410 9410 9410 9410 0
194 20250313 154200 328752400 9410 9410 9410 9410 0
195 20250313 154100 328752400 9410 9410 9410 9410 0
196 20250313 154000 328752400 9410 9410 9410 9410 0
197 20250313 153900 328752400 9410 9410 9410 9410 0
198 20250313 153800 328752400 9410 9410 9410 9410 0
199 20250313 153700 328752400 9410 9410 9410 9410 0
200 20250313 153600 328752400 9410 9410 9410 9410 0
201 20250313 153500 328752400 9410 9410 9410 9410 0
202 20250313 153400 328752400 9410 9410 9410 9410 0
203 20250313 153300 328752400 9410 9410 9410 9410 0
204 20250313 153200 328752400 9410 9410 9410 9410 0
205 20250313 153100 328752400 9410 9410 9410 9410 0
206 20250313 153000 328752400 9410 9410 9410 9410 434
207 20250313 152900 324668460 9410 9410 9410 9410 0
208 20250313 152800 324668460 9410 9410 9410 9410 0
209 20250313 152700 324668460 9410 9410 9410 9410 0
210 20250313 152600 324668460 9410 9410 9410 9410 0
211 20250313 152500 324668460 9410 9410 9410 9410 0
212 20250313 152400 324668460 9410 9410 9410 9410 0
213 20250313 152300 324668460 9410 9410 9410 9410 0
214 20250313 152200 324668460 9410 9410 9410 9410 0
215 20250313 152100 324668460 9410 9410 9410 9410 0
216 20250313 152000 324668460 9410 9410 9410 9410 0
217 20250313 151900 324668460 9410 9400 9410 9400 153
218 20250313 151800 323230120 9400 9400 9400 9400 19
219 20250313 151700 323051520 9410 9410 9410 9410 32
220 20250313 151600 322750400 9400 9400 9400 9400 108
221 20250313 151500 321735200 9410 9410 9420 9410 440
222 20250313 151400 317590700 9410 9410 9410 9410 0
223 20250313 151300 317590700 9410 9410 9410 9410 0
224 20250313 151200 317590700 9410 9400 9410 9400 528
225 20250313 151100 312626650 9400 9400 9400 9400 0
226 20250313 151000 312626650 9400 9400 9400 9400 0
227 20250313 150900 312626650 9400 9400 9400 9400 35
228 20250313 150800 312297650 9390 9390 9390 9390 0
229 20250313 150700 312297650 9390 9390 9390 9390 0
230 20250313 150600 312297650 9390 9400 9400 9390 190
231 20250313 150500 310512620 9410 9410 9410 9410 8
232 20250313 150400 310437340 9410 9410 9410 9410 1
233 20250313 150300 310427930 9410 9410 9410 9410 0
234 20250313 150200 310427930 9410 9410 9410 9410 9
235 20250313 150100 310343240 9410 9410 9410 9410 0
236 20250313 150000 310343240 9410 9410 9410 9410 9
237 20250313 145900 310258550 9410 9410 9410 9410 0
238 20250313 145800 310258550 9410 9410 9410 9410 17
239 20250313 145700 310098580 9410 9410 9410 9410 17
240 20250313 145600 309938610 9410 9410 9410 9410 0
241 20250313 145500 309938610 9410 9410 9410 9410 6
242 20250313 145400 309882150 9410 9410 9410 9410 6
243 20250313 145300 309825690 9410 9410 9410 9410 5
244 20250313 145200 309778640 9410 9410 9410 9410 1
245 20250313 145100 309769230 9410 9410 9410 9410 6
246 20250313 145000 309712770 9410 9410 9410 9410 5
247 20250313 144900 309665720 9410 9410 9410 9410 9
248 20250313 144800 309581030 9410 9410 9410 9410 0
249 20250313 144700 309581030 9410 9410 9410 9410 9
250 20250313 144600 309496340 9410 9410 9410 9410 9
251 20250313 144500 309411650 9410 9410 9410 9410 0
252 20250313 144400 309411650 9410 9410 9410 9410 1
253 20250313 144300 309402240 9400 9400 9400 9400 0
254 20250313 144200 309402240 9400 9400 9400 9400 0
255 20250313 144100 309402240 9400 9400 9400 9400 0
256 20250313 144000 309402240 9400 9400 9400 9400 0
257 20250313 143900 309402240 9400 9400 9400 9400 0
258 20250313 143800 309402240 9400 9400 9400 9400 0
259 20250313 143700 309402240 9400 9400 9400 9400 0
260 20250313 143600 309402240 9400 9400 9400 9400 23
261 20250313 143500 309186040 9410 9410 9410 9410 8
262 20250313 143400 309110760 9410 9410 9410 9410 0
263 20250313 143300 309110760 9410 9410 9410 9410 0
264 20250313 143200 309110760 9410 9410 9410 9410 0
265 20250313 143100 309110760 9410 9410 9410 9410 8
266 20250313 143000 309035480 9400 9400 9400 9400 2
267 20250313 142900 309016680 9390 9390 9390 9390 0
268 20250313 142800 309016680 9390 9390 9390 9390 1
269 20250313 142700 309007290 9390 9390 9390 9390 0
270 20250313 142600 309007290 9390 9390 9390 9390 10
271 20250313 142500 308913390 9390 9390 9390 9390 0
272 20250313 142400 308913390 9390 9390 9390 9390 0
273 20250313 142300 308913390 9390 9390 9390 9390 0
274 20250313 142200 308913390 9390 9390 9390 9390 0
275 20250313 142100 308913390 9390 9390 9390 9390 0
276 20250313 142000 308913390 9390 9390 9390 9390 0
277 20250313 141900 308913390 9390 9390 9390 9390 2
278 20250313 141800 308894610 9400 9400 9400 9400 0
279 20250313 141700 308894610 9400 9400 9400 9400 0
280 20250313 141600 308894610 9400 9400 9400 9400 0
281 20250313 141500 308894610 9400 9400 9400 9400 0
282 20250313 141400 308894610 9400 9400 9400 9400 0
283 20250313 141300 308894610 9400 9400 9400 9400 0
284 20250313 141200 308894610 9400 9400 9400 9400 0
285 20250313 141100 308894610 9400 9400 9400 9400 0
286 20250313 141000 308894610 9400 9400 9400 9400 0
287 20250313 140900 308894610 9400 9400 9400 9400 0
288 20250313 140800 308894610 9400 9400 9400 9400 0
289 20250313 140700 308894610 9400 9400 9400 9400 47
290 20250313 140600 308452810 9390 9390 9390 9390 0
291 20250313 140500 308452810 9390 9390 9390 9390 0
292 20250313 140400 308452810 9390 9390 9390 9390 35
293 20250313 140300 308124160 9390 9390 9390 9390 50
294 20250313 140200 307654660 9380 9380 9380 9380 52
295 20250313 140100 307166900 9380 9380 9380 9380 71
296 20250313 140000 306500920 9380 9380 9380 9380 0
297 20250313 135900 306500920 9380 9380 9380 9380 0
298 20250313 135800 306500920 9380 9390 9390 9380 591
299 20250313 135700 300953390 9390 9400 9400 9390 216
300 20250313 135600 298923150 9400 9410 9410 9400 181
301 20250313 135500 297221740 9410 9410 9410 9410 0
302 20250313 135400 297221740 9410 9410 9410 9410 0
303 20250313 135300 297221740 9410 9410 9410 9410 0
304 20250313 135200 297221740 9410 9410 9410 9410 0
305 20250313 135100 297221740 9410 9410 9410 9410 0
306 20250313 135000 297221740 9410 9410 9410 9410 8
307 20250313 134900 297146460 9400 9400 9400 9400 0
308 20250313 134800 297146460 9400 9400 9400 9400 0
309 20250313 134700 297146460 9400 9400 9400 9400 8
310 20250313 134600 297071260 9400 9400 9400 9400 0
311 20250313 134500 297071260 9400 9400 9400 9400 0
312 20250313 134400 297071260 9400 9400 9400 9400 0
313 20250313 134300 297071260 9400 9400 9400 9400 37
314 20250313 134200 296723460 9410 9410 9410 9410 0
315 20250313 134100 296723460 9410 9410 9410 9410 0
316 20250313 134000 296723460 9410 9410 9410 9410 0
317 20250313 133900 296723460 9410 9410 9410 9410 1
318 20250313 133800 296714050 9410 9410 9410 9410 1
319 20250313 133700 296704640 9410 9410 9410 9410 7
320 20250313 133600 296638770 9410 9410 9410 9410 120
321 20250313 133500 295509570 9410 9410 9410 9410 0
322 20250313 133400 295509570 9410 9410 9410 9410 0
323 20250313 133300 295509570 9410 9410 9410 9410 0
324 20250313 133200 295509570 9410 9410 9410 9410 0
325 20250313 133100 295509570 9410 9410 9410 9410 0
326 20250313 133000 295509570 9410 9410 9410 9410 0
327 20250313 132900 295509570 9410 9410 9410 9410 12
328 20250313 132800 295396650 9400 9400 9400 9400 0
329 20250313 132700 295396650 9400 9410 9410 9400 52
330 20250313 132600 294907380 9400 9400 9400 9400 0
331 20250313 132500 294907380 9400 9400 9400 9400 0
332 20250313 132400 294907380 9400 9400 9400 9400 0
333 20250313 132300 294907380 9400 9400 9400 9400 0
334 20250313 132200 294907380 9400 9400 9400 9400 0
335 20250313 132100 294907380 9400 9400 9400 9400 0
336 20250313 132000 294907380 9400 9400 9400 9400 0
337 20250313 131900 294907380 9400 9400 9400 9400 20
338 20250313 131800 294719380 9400 9400 9400 9400 3
339 20250313 131700 294691180 9400 9400 9400 9400 6
340 20250313 131600 294634780 9410 9410 9410 9410 0
341 20250313 131500 294634780 9410 9400 9410 9400 810
342 20250313 131400 287020570 9380 9380 9380 9380 1
343 20250313 131300 287011190 9400 9410 9410 9380 2718
344 20250313 131200 261489770 9420 9420 9420 9420 46
345 20250313 131100 261056450 9430 9430 9430 9430 89
346 20250313 131000 260217180 9430 9430 9430 9430 173
347 20250313 130900 258585790 9440 9440 9440 9440 0
348 20250313 130800 258585790 9440 9440 9440 9440 0
349 20250313 130700 258585790 9440 9440 9440 9440 0
350 20250313 130600 258585790 9440 9440 9440 9440 0
351 20250313 130500 258585790 9440 9440 9440 9440 0
352 20250313 130400 258585790 9440 9440 9440 9440 0
353 20250313 130300 258585790 9440 9440 9440 9440 0
354 20250313 130200 258585790 9440 9440 9440 9440 0
355 20250313 130100 258585790 9440 9440 9440 9440 0
356 20250313 130000 258585790 9440 9440 9440 9440 9
357 20250313 125900 258500830 9440 9440 9440 9440 0
358 20250313 125800 258500830 9440 9440 9440 9440 0
359 20250313 125700 258500830 9440 9440 9440 9440 25
360 20250313 125600 258264830 9430 9410 9440 9380 2109
361 20250313 125500 238404530 9430 9450 9480 9430 1606
362 20250313 125400 223214220 9440 9440 9440 9440 320
363 20250313 125300 220193420 9440 9440 9440 9440 0
364 20250313 125200 220193420 9440 9440 9440 9440 7
365 20250313 125100 220127340 9440 9440 9440 9440 32
366 20250313 125000 219825260 9440 9440 9440 9440 86
367 20250313 124900 219013420 9440 9420 9550 9420 2244
368 20250313 124800 197735970 9410 9420 9460 9410 14
369 20250313 124700 197603790 9420 9420 9420 9420 0
370 20250313 124600 197603790 9420 9420 9420 9420 0
371 20250313 124500 197603790 9420 9420 9420 9420 0
372 20250313 124400 197603790 9420 9420 9420 9420 0
373 20250313 124300 197603790 9420 9420 9420 9420 0
374 20250313 124200 197603790 9420 9420 9420 9420 0
375 20250313 124100 197603790 9420 9420 9420 9420 0
376 20250313 124000 197603790 9420 9420 9420 9420 0
377 20250313 123900 197603790 9420 9420 9420 9420 0
378 20250313 123800 197603790 9420 9420 9420 9420 0
379 20250313 123700 197603790 9420 9420 9420 9420 5
380 20250313 123600 197556690 9420 9400 9450 9390 7799
381 20250313 123500 124290330 9400 9400 9400 9400 0
382 20250313 123400 124290330 9400 9400 9400 9400 0
383 20250313 123300 124290330 9400 9410 9410 9400 20
384 20250313 123200 124102200 9430 9430 9430 9430 0
385 20250313 123100 124102200 9430 9430 9430 9430 0
386 20250313 123000 124102200 9430 9430 9430 9430 0
387 20250313 122900 124102200 9430 9410 9430 9410 85
388 20250313 122800 123302250 9410 9410 9410 9410 4
389 20250313 122700 123264610 9410 9410 9410 9410 0
390 20250313 122600 123264610 9410 9410 9410 9410 0
391 20250313 122500 123264610 9410 9410 9410 9410 0
392 20250313 122400 123264610 9410 9410 9430 9410 111
393 20250313 122300 122218160 9410 9410 9410 9410 3
394 20250313 122200 122189930 9420 9420 9420 9420 2
395 20250313 122100 122171090 9420 9425 9425 9420 20
396 20250313 122000 121982640 9430 9430 9430 9430 0
397 20250313 121900 121982640 9430 9430 9430 9430 0
398 20250313 121800 121982640 9430 9430 9450 9430 604
399 20250313 121700 116285680 9450 9430 9450 9430 274
400 20250313 121600 113699790 9430 9430 9430 9430 1
401 20250313 121500 113690360 9440 9440 9440 9440 0
402 20250313 121400 113690360 9440 9440 9440 9440 0
403 20250313 121300 113690360 9440 9420 9440 9420 125
404 20250313 121200 112512800 9420 9410 9420 9410 262
405 20250313 121100 110046760 9410 9410 9410 9410 0
406 20250313 121000 110046760 9410 9410 9410 9410 24
407 20250313 120900 109820920 9410 9410 9410 9410 0
408 20250313 120800 109820920 9410 9410 9410 9410 0
409 20250313 120700 109820920 9410 9420 9420 9410 51
410 20250313 120600 109341000 9420 9420 9420 9420 4
411 20250313 120500 109303320 9420 9420 9420 9420 0
412 20250313 120400 109303320 9420 9420 9420 9420 2
413 20250313 120300 109284480 9420 9420 9420 9420 0
414 20250313 120200 109284480 9420 9420 9420 9420 0
415 20250313 120100 109284480 9420 9420 9420 9420 1
416 20250313 120000 109275060 9420 9420 9420 9420 37
417 20250313 115900 108926520 9420 9420 9420 9420 2
418 20250313 115800 108907680 9420 9420 9420 9420 0
419 20250313 115700 108907680 9420 9420 9420 9420 2
420 20250313 115600 108888840 9420 9420 9420 9420 0
421 20250313 115500 108888840 9420 9420 9420 9420 0
422 20250313 115400 108888840 9420 9420 9420 9420 0
423 20250313 115300 108888840 9420 9420 9420 9420 0
424 20250313 115200 108888840 9420 9420 9420 9420 0
425 20250313 115100 108888840 9420 9420 9420 9420 0
426 20250313 115000 108888840 9420 9420 9420 9420 0
427 20250313 114900 108888840 9420 9420 9420 9420 0
428 20250313 114800 108888840 9420 9420 9420 9420 0
429 20250313 114700 108888840 9420 9420 9420 9420 0
430 20250313 114600 108888840 9420 9420 9420 9420 0
431 20250313 114500 108888840 9420 9420 9420 9420 0
432 20250313 114400 108888840 9420 9420 9420 9420 0
433 20250313 114300 108888840 9420 9420 9420 9420 0
434 20250313 114200 108888840 9420 9420 9420 9420 0
435 20250313 114100 108888840 9420 9420 9420 9420 0
436 20250313 114000 108888840 9420 9430 9430 9420 24
437 20250313 113900 108662590 9430 9430 9430 9430 0
438 20250313 113800 108662590 9430 9430 9430 9430 0
439 20250313 113700 108662590 9430 9430 9430 9430 0
440 20250313 113600 108662590 9430 9430 9430 9430 0
441 20250313 113500 108662590 9430 9430 9430 9430 0
442 20250313 113400 108662590 9430 9430 9430 9430 0
443 20250313 113300 108662590 9430 9430 9430 9430 0
444 20250313 113200 108662590 9430 9430 9430 9430 0
445 20250313 113100 108662590 9430 9430 9430 9430 0
446 20250313 113000 108662590 9430 9430 9430 9430 3
447 20250313 112900 108634300 9430 9410 9430 9410 127
448 20250313 112800 107438250 9420 9420 9420 9420 2
449 20250313 112700 107419410 9420 9420 9420 9420 6
450 20250313 112600 107362890 9420 9420 9420 9420 3
451 20250313 112500 107334630 9420 9420 9420 9420 2
452 20250313 112400 107315790 9420 9420 9420 9420 2
453 20250313 112300 107296950 9420 9420 9420 9420 5
454 20250313 112200 107249850 9420 9420 9420 9420 4
455 20250313 112100 107212170 9420 9420 9420 9420 3
456 20250313 112000 107183910 9420 9420 9420 9420 8
457 20250313 111900 107108550 9420 9420 9420 9420 1
458 20250313 111800 107099130 9420 9420 9420 9420 0
459 20250313 111700 107099130 9420 9420 9420 9420 9
460 20250313 111600 107014350 9420 9420 9420 9420 2
461 20250313 111500 106995510 9420 9420 9420 9420 10
462 20250313 111400 106901310 9420 9420 9420 9420 0
463 20250313 111300 106901310 9420 9420 9420 9420 6
464 20250313 111200 106844790 9420 9420 9420 9420 0
465 20250313 111100 106844790 9420 9420 9420 9420 8
466 20250313 111000 106769430 9420 9420 9420 9420 0
467 20250313 110900 106769430 9420 9420 9420 9420 0
468 20250313 110800 106769430 9420 9420 9420 9420 9
469 20250313 110700 106684650 9420 9420 9420 9420 0
470 20250313 110600 106684650 9420 9420 9420 9420 0
471 20250313 110500 106684650 9420 9420 9420 9420 9
472 20250313 110400 106599870 9420 9420 9420 9420 0
473 20250313 110300 106599870 9420 9420 9420 9420 0
474 20250313 110200 106599870 9420 9420 9420 9420 1
475 20250313 110100 106590450 9420 9420 9420 9420 0
476 20250313 110000 106590450 9420 9420 9420 9420 84
477 20250313 105900 105799170 9400 9400 9400 9400 95
478 20250313 105800 104906170 9400 9400 9400 9400 0
479 20250313 105700 104906170 9400 9400 9400 9400 0
480 20250313 105600 104906170 9400 9400 9400 9400 50
481 20250313 105500 104436170 9390 9410 9410 9390 199
482 20250313 105400 102567290 9420 9420 9420 9420 0
483 20250313 105300 102567290 9420 9420 9420 9420 0
484 20250313 105200 102567290 9420 9410 9420 9410 35
485 20250313 105100 102237930 9410 9410 9410 9390 1080
486 20250313 105000 92093660 9420 9420 9420 9420 0
487 20250313 104900 92093660 9420 9420 9420 9420 0
488 20250313 104800 92093660 9420 9420 9420 9420 0
489 20250313 104700 92093660 9420 9420 9420 9420 36
490 20250313 104600 91754540 9420 9420 9420 9420 0
491 20250313 104500 91754540 9420 9420 9420 9420 5
492 20250313 104400 91707440 9420 9420 9420 9420 0
493 20250313 104300 91707440 9420 9420 9420 9420 0
494 20250313 104200 91707440 9420 9420 9420 9420 5
495 20250313 104100 91660340 9420 9420 9420 9420 7
496 20250313 104000 91594400 9420 9420 9420 9420 747
497 20250313 103900 84557660 9430 9430 9430 9430 0
498 20250313 103800 84557660 9430 9430 9430 9430 1
499 20250313 103700 84548230 9430 9430 9430 9430 8
500 20250313 103600 84472790 9420 9420 9420 9420 0
501 20250313 103500 84472790 9420 9420 9420 9420 0
502 20250313 103400 84472790 9420 9420 9420 9420 82
503 20250313 103300 83700350 9410 9410 9410 9410 0
504 20250313 103200 83700350 9410 9410 9410 9410 0
505 20250313 103100 83700350 9410 9410 9410 9410 0
506 20250313 103000 83700350 9410 9410 9410 9410 0
507 20250313 102900 83700350 9410 9410 9410 9410 0
508 20250313 102800 83700350 9410 9420 9420 9410 48
509 20250313 102700 83248660 9410 9410 9410 9410 0
510 20250313 102600 83248660 9410 9410 9410 9410 201
511 20250313 102500 81357250 9420 9420 9420 9420 0
512 20250313 102400 81357250 9420 9420 9420 9420 0
513 20250313 102300 81357250 9420 9420 9420 9420 0
514 20250313 102200 81357250 9420 9420 9420 9420 0
515 20250313 102100 81357250 9420 9430 9430 9420 55
516 20250313 102000 80839130 9430 9430 9430 9430 0
517 20250313 101900 80839130 9430 9430 9430 9430 0
518 20250313 101800 80839130 9430 9430 9430 9430 49
519 20250313 101700 80377060 9420 9400 9420 9390 539
520 20250313 101600 75306300 9400 9410 9410 9400 202
521 20250313 101500 73405780 9420 9420 9420 9420 0
522 20250313 101400 73405780 9420 9420 9420 9420 0
523 20250313 101300 73405780 9420 9420 9420 9420 1
524 20250313 101200 73396360 9420 9420 9420 9420 0
525 20250313 101100 73396360 9420 9420 9420 9420 0
526 20250313 101000 73396360 9420 9420 9420 9420 0
527 20250313 100900 73396360 9420 9420 9420 9420 0
528 20250313 100800 73396360 9420 9420 9420 9420 10
529 20250313 100700 73302160 9410 9410 9410 9410 65
530 20250313 100600 72690510 9410 9410 9410 9410 11
531 20250313 100500 72587000 9420 9420 9420 9420 8
532 20250313 100400 72511640 9420 9420 9420 9420 0
533 20250313 100300 72511640 9420 9420 9420 9420 0
534 20250313 100200 72511640 9420 9410 9420 9410 61
535 20250313 100100 71937530 9390 9390 9390 9390 0
536 20250313 100000 71937530 9390 9390 9390 9390 0
537 20250313 095900 71937530 9390 9390 9390 9390 20
538 20250313 095800 71749730 9400 9410 9410 9400 45
539 20250313 095700 71326640 9400 9400 9400 9400 0
540 20250313 095600 71326640 9400 9400 9400 9400 996
541 20250313 095500 61964240 9400 9400 9400 9400 0
542 20250313 095400 61964240 9400 9390 9400 9390 129
543 20250313 095300 60752330 9380 9370 9380 9370 100
544 20250313 095200 59815320 9360 9360 9360 9360 0
545 20250313 095100 59815320 9360 9360 9360 9360 0
546 20250313 095000 59815320 9360 9350 9360 9350 420
547 20250313 094900 55884140 9360 9360 9360 9360 215
548 20250313 094800 53871740 9370 9370 9370 9370 100
549 20250313 094700 52934740 9370 9370 9370 9370 38
550 20250313 094600 52578680 9370 9370 9370 9370 1
551 20250313 094500 52569310 9360 9360 9360 9360 0
552 20250313 094400 52569310 9360 9370 9370 9360 58
553 20250313 094300 52025950 9370 9370 9370 9370 2
554 20250313 094200 52007210 9370 9370 9370 9370 6
555 20250313 094100 51950990 9370 9370 9370 9370 0
556 20250313 094000 51950990 9370 9370 9370 9370 0
557 20250313 093900 51950990 9370 9370 9370 9370 3
558 20250313 093800 51922880 9380 9380 9380 9380 1
559 20250313 093700 51913500 9380 9380 9380 9380 0
560 20250313 093600 51913500 9380 9380 9380 9380 8
561 20250313 093500 51838460 9380 9380 9380 9380 2
562 20250313 093400 51819700 9380 9380 9380 9380 1
563 20250313 093300 51810320 9370 9370 9370 9370 53
564 20250313 093200 51313710 9360 9370 9370 9360 34
565 20250313 093100 50995140 9370 9370 9390 9370 189
566 20250313 093000 49220990 9370 9370 9370 9370 0
567 20250313 092900 49220990 9370 9360 9370 9360 58
568 20250313 092800 48677690 9350 9350 9350 9330 538
569 20250313 092700 43649150 9370 9370 9370 9370 62
570 20250313 092600 43068210 9350 9350 9350 9350 30
571 20250313 092500 42787710 9370 9360 9370 9350 269
572 20250313 092400 40271150 9360 9360 9360 9360 0
573 20250313 092300 40271150 9360 9370 9370 9360 50
574 20250313 092200 39802960 9370 9370 9370 9370 0
575 20250313 092100 39802960 9370 9350 9370 9350 59
576 20250313 092000 39250370 9340 9340 9340 9340 0
577 20250313 091900 39250370 9340 9340 9340 9340 86
578 20250313 091800 38447130 9330 9350 9400 9320 721
579 20250313 091700 31710600 9370 9350 9370 9350 93
580 20250313 091600 30839910 9340 9330 9340 9320 820
581 20250313 091500 23187850 9340 9340 9340 9340 122
582 20250313 091400 22048370 9350 9390 9390 9350 600
583 20250313 091300 16426620 9410 9410 9410 9410 0
584 20250313 091200 16426620 9410 9410 9410 9410 38
585 20250313 091100 16069040 9400 9390 9410 9380 846
586 20250313 091000 8124850 9390 9390 9390 9390 39
587 20250313 090900 7758640 9370 9370 9370 9370 2
588 20250313 090800 7739900 9370 9370 9370 9370 10
589 20250313 090700 7646200 9370 9370 9370 9370 2
590 20250313 090600 7627460 9370 9370 9370 9370 5
591 20250313 090500 7580610 9360 9360 9360 9360 291
592 20250313 090400 4856850 9360 9360 9360 9360 0
593 20250313 090300 4856850 9360 9360 9380 9350 297
594 20250313 090200 2076900 9350 9360 9360 9350 114
595 20250313 090100 1010990 9380 9380 9380 9380 12
596 20250313 090000 898430 9380 9470 9470 9380 95

1
009680/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,28050000,0,262267500000,0.00
20250310,0,28050000,0,266194500000,0.00
20250307,0,28050000,0,265072500000,0.00
20250306,0,28050000,0,261987000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 28050000 0 262267500000 0.00
3 20250310 0 28050000 0 266194500000 0.00
4 20250307 0 28050000 0 265072500000 0.00
5 20250306 0 28050000 0 261987000000 0.00