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

597
009900/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185500,1389496365,9010,9010,9010,9010,4931
20250313,185400,1389496365,9010,9010,9010,9010,0
20250313,185300,1389496365,9010,9010,9010,9010,0
20250313,185200,1389496365,9010,9010,9010,9010,0
20250313,185100,1389496365,9010,9010,9010,9010,0
20250313,185000,1389496365,9010,9010,9010,9010,0
20250313,184900,1389496365,9010,9010,9010,9010,0
20250313,184800,1389496365,9010,9010,9010,9010,0
20250313,184700,1389496365,9010,9010,9010,9010,0
20250313,184600,1389496365,9010,9010,9010,9010,0
20250313,184500,1389496365,9010,9010,9010,9010,0
20250313,184400,1389496365,9010,9010,9010,9010,0
20250313,184300,1389496365,9010,9010,9010,9010,0
20250313,184200,1389496365,9010,9010,9010,9010,0
20250313,184100,1389496365,9010,9010,9010,9010,0
20250313,184000,1389496365,9010,9010,9010,9010,0
20250313,183900,1389496365,9010,9010,9010,9010,0
20250313,183800,1389496365,9010,9010,9010,9010,0
20250313,183700,1389496365,9010,9010,9010,9010,0
20250313,183600,1389496365,9010,9010,9010,9010,0
20250313,183500,1389496365,9010,9010,9010,9010,0
20250313,183400,1389496365,9010,9010,9010,9010,0
20250313,183300,1389496365,9010,9010,9010,9010,0
20250313,183200,1389496365,9010,9010,9010,9010,0
20250313,183100,1389496365,9010,9010,9010,9010,0
20250313,183000,1389496365,9010,9010,9010,9010,0
20250313,182900,1389496365,9010,9010,9010,9010,0
20250313,182800,1389496365,9010,9010,9010,9010,0
20250313,182700,1389496365,9010,9010,9010,9010,0
20250313,182600,1389496365,9010,9010,9010,9010,0
20250313,182500,1389496365,9010,9010,9010,9010,4931
20250313,182400,1389496365,9010,9010,9010,9010,0
20250313,182300,1389496365,9010,9010,9010,9010,0
20250313,182200,1389496365,9010,9010,9010,9010,0
20250313,182100,1389496365,9010,9010,9010,9010,0
20250313,182000,1389496365,9010,9010,9010,9010,0
20250313,181900,1389496365,9010,9010,9010,9010,0
20250313,181800,1389496365,9010,9010,9010,9010,0
20250313,181700,1389496365,9010,9010,9010,9010,0
20250313,181600,1389496365,9010,9010,9010,9010,0
20250313,181500,1389496365,9010,9010,9010,9010,0
20250313,181400,1389496365,9010,9010,9010,9010,0
20250313,181300,1389496365,9010,9010,9010,9010,0
20250313,181200,1389496365,9010,9010,9010,9010,0
20250313,181100,1389496365,9010,9010,9010,9010,0
20250313,181000,1389496365,9010,9010,9010,9010,0
20250313,180900,1389496365,9010,9010,9010,9010,0
20250313,180800,1389496365,9010,9010,9010,9010,0
20250313,180700,1389496365,9010,9010,9010,9010,0
20250313,180600,1389496365,9010,9010,9010,9010,0
20250313,180500,1389496365,9010,9010,9010,9010,0
20250313,180400,1389496365,9010,9010,9010,9010,0
20250313,180300,1389496365,9010,9010,9010,9010,0
20250313,180200,1389496365,9010,9010,9010,9010,0
20250313,180100,1389496365,9010,9010,9010,9010,0
20250313,180000,1389496365,9010,9010,9010,9010,0
20250313,175900,1389496365,9010,9010,9010,9010,0
20250313,175800,1389496365,9010,9010,9010,9010,0
20250313,175700,1389496365,9010,9010,9010,9010,0
20250313,175600,1389496365,9010,9010,9010,9010,0
20250313,175500,1389496365,9010,9010,9010,9010,4931
20250313,175400,1389496365,9010,9010,9010,9010,0
20250313,175300,1389496365,9010,9010,9010,9010,0
20250313,175200,1389496365,9010,9010,9010,9010,0
20250313,175100,1389496365,9010,9010,9010,9010,0
20250313,175000,1389496365,9010,9010,9010,9010,0
20250313,174900,1389496365,9010,9010,9010,9010,0
20250313,174800,1389496365,9010,9010,9010,9010,0
20250313,174700,1389496365,9010,9010,9010,9010,0
20250313,174600,1389496365,9010,9010,9010,9010,0
20250313,174500,1389496365,9010,9010,9010,9010,0
20250313,174400,1389496365,9010,9010,9010,9010,0
20250313,174300,1389496365,9010,9010,9010,9010,0
20250313,174200,1389496365,9010,9010,9010,9010,0
20250313,174100,1389496365,9010,9010,9010,9010,0
20250313,174000,1389496365,9010,9010,9010,9010,0
20250313,173900,1389496365,9010,9010,9010,9010,0
20250313,173800,1389496365,9010,9010,9010,9010,0
20250313,173700,1389496365,9010,9010,9010,9010,0
20250313,173600,1389496365,9010,9010,9010,9010,0
20250313,173500,1389496365,9010,9010,9010,9010,0
20250313,173400,1389496365,9010,9010,9010,9010,0
20250313,173300,1389496365,9010,9010,9010,9010,0
20250313,173200,1389496365,9010,9010,9010,9010,0
20250313,173100,1389496365,9010,9010,9010,9010,0
20250313,173000,1389496365,9010,9010,9010,9010,0
20250313,172900,1389496365,9010,9010,9010,9010,0
20250313,172800,1389496365,9010,9010,9010,9010,0
20250313,172700,1389496365,9010,9010,9010,9010,0
20250313,172600,1389496365,9010,9010,9010,9010,0
20250313,172500,1389496365,9010,9010,9010,9010,4931
20250313,172400,1389496365,9010,9010,9010,9010,0
20250313,172300,1389496365,9010,9010,9010,9010,0
20250313,172200,1389496365,9010,9010,9010,9010,0
20250313,172100,1389496365,9010,9010,9010,9010,0
20250313,172000,1389496365,9010,9010,9010,9010,0
20250313,171900,1389496365,9010,9010,9010,9010,0
20250313,171800,1389496365,9010,9010,9010,9010,0
20250313,171700,1389496365,9010,9010,9010,9010,0
20250313,171600,1389496365,9010,9010,9010,9010,0
20250313,171500,1389496365,9010,9010,9010,9010,0
20250313,171400,1389496365,9010,9010,9010,9010,0
20250313,171300,1389496365,9010,9010,9010,9010,0
20250313,171200,1389496365,9010,9010,9010,9010,0
20250313,171100,1389496365,9010,9010,9010,9010,0
20250313,171000,1389496365,9010,9010,9010,9010,0
20250313,170900,1389496365,9010,9010,9010,9010,0
20250313,170800,1389496365,9010,9010,9010,9010,0
20250313,170700,1389496365,9010,9010,9010,9010,0
20250313,170600,1389496365,9010,9010,9010,9010,0
20250313,170500,1389496365,9010,9010,9010,9010,0
20250313,170400,1389496365,9010,9010,9010,9010,0
20250313,170300,1389496365,9010,9010,9010,9010,0
20250313,170200,1389496365,9010,9010,9010,9010,0
20250313,170100,1389496365,9010,9010,9010,9010,0
20250313,170000,1389496365,9010,9010,9010,9010,0
20250313,165900,1389496365,9010,9010,9010,9010,0
20250313,165800,1389496365,9010,9010,9010,9010,0
20250313,165700,1389496365,9010,9010,9010,9010,0
20250313,165600,1389496365,9010,9010,9010,9010,0
20250313,165500,1389496365,9010,9010,9010,9010,4931
20250313,165400,1389496365,9010,9010,9010,9010,0
20250313,165300,1389496365,9010,9010,9010,9010,0
20250313,165200,1389496365,9010,9010,9010,9010,0
20250313,165100,1389496365,9010,9010,9010,9010,0
20250313,165000,1389496365,9010,9010,9010,9010,0
20250313,164900,1389496365,9010,9010,9010,9010,0
20250313,164800,1389496365,9010,9010,9010,9010,0
20250313,164700,1389496365,9010,9010,9010,9010,0
20250313,164600,1389496365,9010,9010,9010,9010,0
20250313,164500,1389496365,9010,9010,9010,9010,0
20250313,164400,1389496365,9010,9010,9010,9010,0
20250313,164300,1389496365,9010,9010,9010,9010,0
20250313,164200,1389496365,9010,9010,9010,9010,0
20250313,164100,1389496365,9010,9010,9010,9010,0
20250313,164000,1389496365,9010,9010,9010,9010,0
20250313,163900,1389496365,9010,9010,9010,9010,0
20250313,163800,1389496365,9010,9010,9010,9010,0
20250313,163700,1389496365,9010,9010,9010,9010,0
20250313,163600,1389496365,9010,9010,9010,9010,0
20250313,163500,1389496365,9010,9010,9010,9010,0
20250313,163400,1389496365,9010,9010,9010,9010,0
20250313,163300,1389496365,9010,9010,9010,9010,0
20250313,163200,1389496365,9010,9010,9010,9010,0
20250313,163100,1389496365,9010,9010,9010,9010,0
20250313,163000,1389496365,9010,9010,9010,9010,0
20250313,162900,1389496365,9010,9010,9010,9010,0
20250313,162800,1389496365,9010,9010,9010,9010,0
20250313,162700,1389496365,9010,9010,9010,9010,0
20250313,162600,1389496365,9010,9010,9010,9010,0
20250313,162500,1389496365,9010,9010,9010,9010,4931
20250313,162400,1389496365,9010,9010,9010,9010,0
20250313,162300,1389496365,9010,9010,9010,9010,0
20250313,162200,1389496365,9010,9010,9010,9010,0
20250313,162100,1389496365,9010,9010,9010,9010,0
20250313,162000,1389496365,9010,9010,9010,9010,0
20250313,161900,1389496365,9010,9010,9010,9010,0
20250313,161800,1389496365,9010,9010,9010,9010,0
20250313,161700,1389496365,9010,9010,9010,9010,0
20250313,161600,1389496365,9010,9010,9010,9010,0
20250313,161500,1389496365,9010,9010,9010,9010,0
20250313,161400,1389496365,9010,9010,9010,9010,0
20250313,161300,1389496365,9010,9010,9010,9010,0
20250313,161200,1389496365,9010,9010,9010,9010,0
20250313,161100,1389496365,9010,9010,9010,9010,0
20250313,161000,1389496365,9010,9010,9010,9010,0
20250313,160900,1389496365,9010,9010,9010,9010,0
20250313,160800,1389496365,9010,9010,9010,9010,0
20250313,160700,1389496365,9010,9010,9010,9010,0
20250313,160600,1389496365,9010,9010,9010,9010,0
20250313,160500,1389496365,9010,9010,9010,9010,0
20250313,160400,1389496365,9010,9010,9010,9010,0
20250313,160300,1389496365,9010,9010,9010,9010,0
20250313,160200,1389496365,9010,9010,9010,9010,0
20250313,160100,1389496365,9010,9010,9010,9010,0
20250313,160000,1389496365,9010,9010,9010,9010,0
20250313,155900,1389496365,9010,9010,9010,9010,0
20250313,155800,1389496365,9010,9010,9010,9010,0
20250313,155700,1389496365,9010,9010,9010,9010,0
20250313,155600,1389496365,9010,9010,9010,9010,0
20250313,155500,1389496365,9010,9010,9010,9010,4931
20250313,155400,1389496365,9010,9010,9010,9010,0
20250313,155300,1389496365,9010,9010,9010,9010,0
20250313,155200,1389496365,9010,9010,9010,9010,0
20250313,155100,1389496365,9010,9010,9010,9010,0
20250313,155000,1389496365,9010,9010,9010,9010,0
20250313,154900,1389496365,9010,9010,9010,9010,0
20250313,154800,1389496365,9010,9010,9010,9010,0
20250313,154700,1389496365,9010,9010,9010,9010,0
20250313,154600,1389496365,9010,9010,9010,9010,0
20250313,154500,1389496365,9010,9010,9010,9010,0
20250313,154400,1389496365,9010,9010,9010,9010,0
20250313,154300,1389496365,9010,9010,9010,9010,0
20250313,154200,1389496365,9010,9010,9010,9010,0
20250313,154100,1389496365,9010,9010,9010,9010,0
20250313,154000,1389496365,9010,9010,9010,9010,0
20250313,153900,1389496365,9010,9010,9010,9010,0
20250313,153800,1389496365,9010,9010,9010,9010,0
20250313,153700,1389496365,9010,9010,9010,9010,0
20250313,153600,1389496365,9010,9010,9010,9010,0
20250313,153500,1389496365,9010,9010,9010,9010,0
20250313,153400,1389496365,9010,9010,9010,9010,0
20250313,153300,1389496365,9010,9010,9010,9010,0
20250313,153200,1389496365,9010,9010,9010,9010,0
20250313,153100,1389496365,9010,9010,9010,9010,0
20250313,153000,1389496365,9010,9010,9010,9010,4931
20250313,152900,1345068055,8980,8980,8980,8980,0
20250313,152800,1345068055,8980,8980,8980,8980,0
20250313,152700,1345068055,8980,8980,8980,8980,0
20250313,152600,1345068055,8980,8980,8980,8980,0
20250313,152500,1345068055,8980,8980,8980,8980,0
20250313,152400,1345068055,8980,8980,8980,8980,0
20250313,152300,1345068055,8980,8980,8980,8980,0
20250313,152200,1345068055,8980,8980,8980,8980,0
20250313,152100,1345068055,8980,8980,8980,8980,0
20250313,152000,1345068055,8980,8980,8980,8980,0
20250313,151900,1345068055,8980,8960,8980,8950,2722
20250313,151800,1320688265,8970,8970,8970,8970,234
20250313,151700,1318589285,8970,8960,8970,8960,435
20250313,151600,1314688835,8970,8970,8980,8970,1053
20250313,151500,1305241745,8980,8980,8980,8970,769
20250313,151400,1298336135,8980,8980,8980,8970,38
20250313,151300,1297994915,8980,8980,8980,8970,65
20250313,151200,1297411665,8980,8980,8980,8980,3
20250313,151100,1297384725,8980,8970,8980,8960,1846
20250313,151000,1280830965,8970,8980,8980,8970,995
20250313,150900,1271905455,8980,8980,8980,8980,253
20250313,150800,1269633515,8970,8970,8970,8970,628
20250313,150700,1264000355,8960,8960,8960,8960,10
20250313,150600,1263910755,8960,8960,8960,8960,250
20250313,150500,1261670755,8970,8970,8970,8970,4
20250313,150400,1261634875,8970,8970,8970,8970,150
20250313,150300,1260289375,8970,8970,8970,8970,5
20250313,150200,1260244525,8960,8970,8970,8960,861
20250313,150100,1252528675,8970,8970,8970,8970,815
20250313,150000,1245218125,8970,8980,8980,8970,14
20250313,145900,1245092435,8970,8970,8970,8970,0
20250313,145800,1245092435,8970,8970,8970,8970,0
20250313,145700,1245092435,8970,8970,8970,8970,4
20250313,145600,1245056555,8980,8980,8980,8980,0
20250313,145500,1245056555,8980,8980,8990,8980,407
20250313,145400,1241401555,8990,8990,8990,8990,0
20250313,145300,1241401555,8990,8980,8990,8980,256
20250313,145200,1239102615,8990,8970,8990,8970,1543
20250313,145100,1225246395,8980,8980,8980,8980,20
20250313,145000,1225066795,8970,8980,8980,8970,150
20250313,144900,1223720955,8970,8970,8970,8970,0
20250313,144800,1223720955,8970,8980,8980,8970,160
20250313,144700,1222285735,8980,8980,8980,8980,38
20250313,144600,1221944495,8980,8980,8980,8980,82
20250313,144500,1221208135,8970,8970,8970,8970,0
20250313,144400,1221208135,8970,8970,8970,8970,0
20250313,144300,1221208135,8970,8970,8970,8970,0
20250313,144200,1221208135,8970,8970,8970,8970,0
20250313,144100,1221208135,8970,8970,8970,8970,98
20250313,144000,1220329075,8970,8990,8990,8970,1589
20250313,143900,1206061685,8990,8990,8990,8990,3
20250313,143800,1206034715,8990,8990,8990,8990,289
20250313,143700,1203436605,8990,8990,8990,8990,67
20250313,143600,1202834275,8990,8990,8990,8990,10
20250313,143500,1202744375,8990,9000,9000,8990,271
20250313,143400,1200308015,8980,9000,9000,8980,164
20250313,143300,1198832035,9000,8970,9000,8970,1556
20250313,143200,1184860975,8970,8970,8970,8970,14
20250313,143100,1184735395,8970,8960,8970,8960,258
20250313,143000,1182422265,8960,8960,8960,8960,304
20250313,142900,1179698425,8960,8960,8960,8950,177
20250313,142800,1178113215,8960,8960,8960,8950,284
20250313,142700,1175568815,8960,8960,8960,8960,189
20250313,142600,1173875375,8960,8960,8960,8960,34
20250313,142500,1173570735,8960,8960,8960,8960,69
20250313,142400,1172952495,8960,8960,8960,8960,64
20250313,142300,1172379055,8960,8950,8960,8950,52
20250313,142200,1171913235,8950,8960,8960,8950,50
20250313,142100,1171465395,8960,8960,8960,8960,11
20250313,142000,1171366835,8960,8960,8960,8960,2
20250313,141900,1171348915,8960,8960,8960,8960,61
20250313,141800,1170802355,8960,8960,8960,8960,0
20250313,141700,1170802355,8960,8960,8960,8960,1
20250313,141600,1170793395,8960,8970,8970,8960,1798
20250313,141500,1154680905,8960,8960,8960,8960,16
20250313,141400,1154537545,8970,8970,8970,8970,39
20250313,141300,1154187715,8960,8970,8970,8960,663
20250313,141200,1148243605,8970,8970,8970,8970,12
20250313,141100,1148135965,8960,8960,8960,8960,40
20250313,141000,1147777565,8960,8960,8960,8960,0
20250313,140900,1147777565,8960,8970,8970,8960,1014
20250313,140800,1138681995,8970,8980,8980,8970,12
20250313,140700,1138574345,8980,8980,8980,8980,44
20250313,140600,1138179225,8970,8980,8980,8970,19
20250313,140500,1138008785,8980,8980,8980,8980,25
20250313,140400,1137784285,8980,8980,8980,8980,82
20250313,140300,1137047925,8980,8975,8980,8970,52
20250313,140200,1136581305,8980,8980,8980,8980,46
20250313,140100,1136168225,8970,8970,8970,8970,0
20250313,140000,1136168225,8970,8980,8980,8970,118
20250313,135900,1135108635,8980,8980,8980,8980,34
20250313,135800,1134803315,8980,8980,8980,8970,154
20250313,135700,1133421485,8980,8980,8980,8980,5
20250313,135600,1133376585,8980,8980,8980,8970,1605
20250313,135500,1118977705,8970,8980,8980,8970,68
20250313,135400,1118367165,8980,8980,8980,8980,40
20250313,135300,1118007965,8980,8965,8980,8965,48
20250313,135200,1117577370,8970,8970,8970,8960,64
20250313,135100,1117003300,8970,8970,8970,8970,60
20250313,135000,1116465100,8970,8970,8970,8970,86
20250313,134900,1115693680,8970,8970,8970,8970,0
20250313,134800,1115693680,8970,8970,8970,8960,347
20250313,134700,1112581100,8970,8965,8970,8965,287
20250313,134600,1110007310,8965,8965,8965,8965,0
20250313,134500,1110007310,8965,8965,8965,8965,47
20250313,134400,1109585955,8965,8960,8965,8960,65
20250313,134300,1109003540,8960,8960,8960,8960,0
20250313,134200,1109003540,8960,8965,8965,8960,12
20250313,134100,1108895985,8960,8960,8960,8960,140
20250313,134000,1107641585,8965,8960,8965,8960,52
20250313,133900,1107175565,8965,8965,8965,8965,10
20250313,133800,1107085915,8965,8970,8970,8965,1404
20250313,133700,1094492060,8970,8970,8975,8970,239
20250313,133600,1092348040,8975,8975,8975,8975,31
20250313,133500,1092069815,8975,8970,8975,8970,313
20250313,133400,1089261785,8975,8970,8975,8970,87
20250313,133300,1088481050,8975,8975,8975,8975,88
20250313,133200,1087691250,8975,8975,8975,8975,19
20250313,133100,1087520725,8975,8975,8975,8975,83
20250313,133000,1086775800,8975,8970,8975,8970,333
20250313,132900,1083788625,8970,8975,8975,8970,11
20250313,132800,1083689930,8970,8975,8975,8970,150
20250313,132700,1082344235,8975,8975,8975,8970,270
20250313,132600,1079922155,8975,8975,8975,8975,0
20250313,132500,1079922155,8975,8975,8975,8975,0
20250313,132400,1079922155,8975,8975,8975,8975,0
20250313,132300,1079922155,8975,8975,8975,8975,0
20250313,132200,1079922155,8975,8980,8980,8970,602
20250313,132100,1074517935,8980,8980,8980,8980,0
20250313,132000,1074517935,8980,8990,8990,8980,623
20250313,131900,1068922815,8980,8980,8980,8980,51
20250313,131800,1068464835,8980,8990,8990,8980,102
20250313,131700,1067548355,8990,8980,8990,8980,670
20250313,131600,1061531605,8970,8970,8980,8970,73
20250313,131500,1060876275,8980,8980,8980,8980,61
20250313,131400,1060328495,8980,8980,8980,8980,109
20250313,131300,1059349675,8980,8980,8980,8980,4
20250313,131200,1059313755,8980,8980,8980,8980,64
20250313,131100,1058739035,8980,8980,8980,8980,45
20250313,131000,1058334935,8980,8980,8980,8980,2
20250313,130900,1058316975,8970,8980,8980,8970,47
20250313,130800,1057894925,8980,8980,8980,8980,226
20250313,130700,1055865445,8980,8980,8980,8980,2
20250313,130600,1055847485,8980,8980,8980,8980,248
20250313,130500,1053620445,8980,8980,8980,8980,0
20250313,130400,1053620445,8980,8980,8980,8980,12
20250313,130300,1053512685,8980,8980,8980,8980,19
20250313,130200,1053342065,8980,8970,8980,8970,578
20250313,130100,1048157125,8980,8970,8980,8970,255
20250313,130000,1045869635,8980,8990,8990,8980,2407
20250313,125900,1024254520,8990,8990,8990,8990,19
20250313,125800,1024083710,8980,8990,8990,8980,160
20250313,125700,1022645440,8990,8990,8990,8990,120
20250313,125600,1021566640,8990,8980,8990,8980,224
20250313,125500,1019552980,8990,8980,8990,8980,247
20250313,125400,1017333835,8985,8980,8985,8980,303
20250313,125300,1014612880,8980,8985,8985,8980,1039
20250313,125200,1005282465,8980,8985,8985,8980,34
20250313,125100,1004976980,8980,8990,8990,8980,42
20250313,125000,1004599480,8990,8990,8990,8990,0
20250313,124900,1004599480,8990,8990,8990,8990,8
20250313,124800,1004527560,8980,8990,8990,8980,17
20250313,124700,1004374760,8980,8990,8990,8980,20
20250313,124600,1004194970,8990,8990,8990,8990,117
20250313,124500,1003143140,8990,8990,8990,8990,84
20250313,124400,1002387980,8990,8990,8990,8990,110
20250313,124300,1001399080,8990,8990,8990,8990,341
20250313,124200,998333490,8990,8990,8990,8990,0
20250313,124100,998333490,8990,8990,8990,8990,1
20250313,124000,998324500,8990,8990,8990,8990,136
20250313,123900,997101860,8990,8990,8990,8990,0
20250313,123800,997101860,8990,8990,8990,8990,44
20250313,123700,996706300,8990,8990,8990,8990,0
20250313,123600,996706300,8990,9000,9000,8990,901
20250313,123500,988606280,9000,9000,9000,9000,59
20250313,123400,988075280,9010,9010,9010,9010,38
20250313,123300,987732900,9000,9000,9000,9000,115
20250313,123200,986697900,8990,8990,8990,8990,16
20250313,123100,986554060,9000,9000,9000,9000,36
20250313,123000,986230060,9000,9000,9000,9000,27
20250313,122900,985987060,9000,8990,9000,8990,50
20250313,122800,985537170,8990,8990,8990,8990,215
20250313,122700,983604320,8990,9000,9000,8980,237
20250313,122600,981473940,9000,8990,9000,8990,54
20250313,122500,980988440,8990,8990,8990,8990,0
20250313,122400,980988440,8990,8990,8990,8990,12
20250313,122300,980880560,8990,8990,8990,8990,1
20250313,122200,980871570,8990,8990,8990,8990,4
20250313,122100,980835610,8990,8990,8990,8990,20
20250313,122000,980655810,8990,8990,8990,8990,588
20250313,121900,975369690,9000,9000,9000,8990,72
20250313,121800,974721700,9000,9000,9000,9000,0
20250313,121700,974721700,9000,8990,9000,8990,53
20250313,121600,974244710,9000,9000,9000,9000,40
20250313,121500,973884710,8990,8990,9000,8990,246
20250313,121400,971672640,8990,8990,9000,8990,503
20250313,121300,967150290,8990,8990,8990,8990,50
20250313,121200,966700790,8990,9000,9000,8990,335
20250313,121100,963685800,9000,9000,9000,9000,7
20250313,121000,963622800,9000,9000,9000,9000,0
20250313,120900,963622800,9000,9000,9000,9000,592
20250313,120800,958294800,9000,9000,9000,9000,300
20250313,120700,955594800,9000,9020,9020,9000,1099
20250313,120600,945691840,9030,9030,9030,9030,0
20250313,120500,945691840,9030,9030,9030,9030,40
20250313,120400,945330640,9030,9020,9030,9020,502
20250313,120300,940802100,9020,9020,9020,9020,104
20250313,120200,939864020,9020,9020,9020,9020,0
20250313,120100,939864020,9020,9020,9020,9020,53
20250313,120000,939385960,9020,9020,9020,9020,9
20250313,115900,939304780,9020,9020,9020,9020,33
20250313,115800,939007120,9020,9010,9020,9010,1375
20250313,115700,926616970,9010,9010,9010,9010,6
20250313,115600,926562910,9010,9010,9010,9010,102
20250313,115500,925643890,9010,9000,9010,9000,41
20250313,115400,925274490,9010,9010,9010,9010,0
20250313,115300,925274490,9010,9020,9020,9010,936
20250313,115200,916841015,9020,9020,9020,9020,15
20250313,115100,916705715,9020,9020,9020,9015,159
20250313,115000,915271650,9015,9020,9020,9015,118
20250313,114900,914207675,9020,9020,9020,9015,103
20250313,114800,913278640,9015,9015,9015,9015,15
20250313,114700,913143415,9015,9015,9015,9015,100
20250313,114600,912241915,9020,9020,9020,9020,38
20250313,114500,911899155,9010,9010,9010,9010,0
20250313,114400,911899155,9010,9010,9010,9010,0
20250313,114300,911899155,9010,9020,9020,9010,6
20250313,114200,911845075,9020,9020,9020,9020,1
20250313,114100,911836055,9010,9010,9010,9010,1
20250313,114000,911827045,9020,9020,9020,9020,200
20250313,113900,910023045,9020,9020,9030,9020,610
20250313,113800,904520505,9030,9030,9030,9030,0
20250313,113700,904520505,9030,9030,9030,9030,42
20250313,113600,904141245,9030,9020,9030,9020,72
20250313,113500,903491795,9020,9020,9020,9020,0
20250313,113400,903491795,9020,9020,9020,9020,0
20250313,113300,903491795,9020,9020,9020,9020,50
20250313,113200,903040795,9030,9030,9030,9030,345
20250313,113100,899925445,9030,9030,9030,9030,358
20250313,113000,896692705,9040,9040,9040,9040,72
20250313,112900,896041825,9040,9040,9040,9040,168
20250313,112800,894523105,9040,9040,9040,9040,6
20250313,112700,894468865,9040,9040,9040,9040,0
20250313,112600,894468865,9040,9040,9040,9040,50
20250313,112500,894016865,9040,9040,9040,9040,20
20250313,112400,893836065,9040,9040,9050,9040,229
20250313,112300,891765515,9030,9040,9040,9030,2
20250313,112200,891747445,9040,9040,9040,9040,75
20250313,112100,891069445,9040,9040,9040,9040,140
20250313,112000,889803845,9040,9030,9040,9030,651
20250313,111900,883924785,9030,9030,9030,9030,123
20250313,111800,882814095,9030,9030,9030,9030,105
20250313,111700,881865945,9020,9030,9030,9020,56
20250313,111600,881360275,9030,9030,9030,9030,7
20250313,111500,881297065,9020,9020,9020,9020,2
20250313,111400,881279025,9020,9020,9020,9020,110
20250313,111300,880286825,9030,9020,9030,9020,260
20250313,111200,877939285,9020,9020,9020,9020,908
20250313,111100,869749125,9020,9020,9020,9020,0
20250313,111000,869749125,9020,9030,9030,9020,101
20250313,110900,868838095,9030,9030,9040,9030,559
20250313,110800,863790285,9030,9030,9030,9030,147
20250313,110700,862462875,9040,9040,9040,9040,130
20250313,110600,861287675,9040,9030,9040,9030,2
20250313,110500,861269605,9030,9030,9030,9030,300
20250313,110400,858560605,9030,9030,9030,9030,777
20250313,110300,851544295,9030,9040,9040,9030,21
20250313,110200,851354655,9040,9040,9040,9040,38
20250313,110100,851011135,9030,9030,9030,9030,10
20250313,110000,850920835,9040,9030,9040,9030,75
20250313,105900,850243265,9040,9040,9040,9040,13
20250313,105800,850125745,9040,9040,9040,9040,2
20250313,105700,850107665,9030,9030,9030,9030,1
20250313,105600,850098635,9030,9040,9040,9030,77
20250313,105500,849402565,9040,9060,9060,9030,575
20250313,105400,844204425,9050,9050,9050,9050,81
20250313,105300,843471375,9050,9050,9050,9050,273
20250313,105200,841000725,9050,9040,9060,9040,1829
20250313,105100,824463975,9040,9040,9040,9040,231
20250313,105000,822375735,9050,9060,9060,9050,261
20250313,104900,820012685,9050,9060,9060,9050,483
20250313,104800,815641205,9060,9060,9060,9060,0
20250313,104700,815641205,9060,9050,9060,9050,52
20250313,104600,815170235,9050,9050,9060,9050,28
20250313,104500,814916815,9060,9060,9060,9060,37
20250313,104400,814581595,9050,9060,9060,9050,53
20250313,104300,814101585,9060,9050,9060,9050,85
20250313,104200,813332285,9050,9050,9050,9050,2
20250313,104100,813314185,9050,9060,9060,9050,58
20250313,104000,812789275,9060,9050,9060,9050,180
20250313,103900,811159075,9060,9060,9060,9060,100
20250313,103800,810253075,9050,9050,9050,9050,0
20250313,103700,810253075,9050,9055,9060,9050,215
20250313,103600,808305250,9050,9050,9050,9050,160
20250313,103500,806857250,9050,9050,9050,9050,300
20250313,103400,804142250,9060,9060,9070,9060,1892
20250313,103300,787000520,9060,9060,9060,9060,400
20250313,103200,783376520,9060,9060,9060,9060,61
20250313,103100,782823860,9050,9050,9050,9050,306
20250313,103000,780054560,9060,9060,9060,9050,361
20250313,102900,776784010,9050,9040,9050,9040,1693
20250313,102800,761470240,9040,9040,9040,9040,1
20250313,102700,761461200,9030,9030,9030,9030,69
20250313,102600,760838130,9030,9040,9040,9030,710
20250313,102500,754421230,9040,9040,9040,9040,450
20250313,102400,750353230,9040,9040,9050,9040,806
20250313,102300,743066870,9040,9040,9040,9030,636
20250313,102200,737322900,9030,9030,9030,9030,40
20250313,102100,736961700,9030,9030,9030,9030,567
20250313,102000,731841690,9030,9030,9030,9030,1
20250313,101900,731832660,9030,9040,9040,9030,512
20250313,101800,727206220,9040,9020,9040,9020,1657
20250313,101700,712243610,9030,9020,9030,9020,35
20250313,101600,711927580,9030,9020,9030,9020,466
20250313,101500,707723820,9020,8990,9020,8990,870
20250313,101400,699887510,9000,9010,9010,9000,2
20250313,101300,699869500,9000,8990,9000,8990,251
20250313,101200,697613000,8990,8990,9000,8990,533
20250313,101100,692819270,8990,8990,8990,8990,80
20250313,101000,692100070,9000,9000,9010,9000,217
20250313,100900,690147060,9000,9000,9010,9000,460
20250313,100800,686006865,9000,9010,9010,9000,107
20250313,100700,685043025,9010,9020,9020,9010,1190
20250313,100600,674320125,9020,9020,9020,9020,287
20250313,100500,671731385,9020,9010,9020,9010,168
20250313,100400,670216235,9010,9020,9020,9010,35
20250313,100300,669900565,9020,9020,9020,9020,1
20250313,100200,669891545,9020,9010,9020,9010,536
20250313,100100,665062125,9020,9020,9020,9020,30
20250313,100000,664791525,9020,9020,9030,9020,659
20250313,095900,658847145,9030,9030,9030,9030,38
20250313,095800,658504005,9020,9020,9030,9020,100
20250313,095700,657601975,9030,9020,9030,9020,67
20250313,095600,656997625,9020,9020,9020,9020,0
20250313,095500,656997625,9020,9020,9020,9020,499
20250313,095400,652496645,9020,9020,9020,9020,166
20250313,095300,650999325,9030,9030,9030,9030,137
20250313,095200,649762215,9030,9030,9030,9030,1
20250313,095100,649753185,9020,9020,9020,9020,449
20250313,095000,645703205,9020,9030,9030,9020,17
20250313,094900,645549855,9030,9030,9040,9030,839
20250313,094800,637973065,9030,9040,9040,9030,31
20250313,094700,637693125,9030,9030,9030,9030,0
20250313,094600,637693125,9030,9030,9030,9030,0
20250313,094500,637693125,9030,9030,9030,9030,200
20250313,094400,635887125,9040,9040,9050,9040,1275
20250313,094300,624361115,9040,9050,9050,9040,303
20250313,094200,621619230,9050,9050,9050,9045,46
20250313,094100,621203090,9050,9050,9050,9040,130
20250313,094000,620026910,9040,9040,9040,9040,81
20250313,093900,619294670,9040,9050,9050,9040,753
20250313,093800,612486850,9050,9050,9050,9040,281
20250313,093700,609944110,9040,9040,9050,9040,135
20250313,093600,608723700,9040,9040,9040,9040,994
20250313,093500,599737940,9040,9030,9040,9030,234
20250313,093400,597622910,9040,9040,9040,9030,94
20250313,093300,596773810,9030,9030,9040,9030,2374
20250313,093200,575336550,9040,9040,9040,9030,453
20250313,093100,571242010,9050,9020,9050,9020,7847
20250313,093000,500323290,9010,9000,9020,9000,2490
20250313,092900,477893400,9000,9000,9000,9000,147
20250313,092800,476570400,9000,8990,9010,8990,1703
20250313,092700,461245810,8990,8990,8990,8990,70
20250313,092600,460616510,8990,9000,9000,8980,5915
20250313,092500,407390800,9010,9010,9010,9000,198
20250313,092400,405608680,9010,8980,9010,8980,3199
20250313,092300,376843390,8970,8970,8970,8970,1287
20250313,092200,365299000,8960,8960,8960,8960,799
20250313,092100,358139960,8960,8960,8960,8960,8
20250313,092000,358068280,8960,8950,8970,8950,723
20250313,091900,351591560,8960,8960,8970,8950,213
20250313,091800,349683160,8970,8960,8970,8950,438
20250313,091700,345760820,8950,8950,8950,8950,0
20250313,091600,345760820,8950,8960,8970,8950,982
20250313,091500,336964800,8960,8960,8970,8940,280
20250313,091400,334459380,8960,8940,8960,8940,1268
20250313,091300,323119910,8950,8980,8980,8950,19470
20250313,091200,148486350,8980,8970,8980,8970,21
20250313,091100,148297870,8980,8980,8990,8980,1979
20250313,091000,130516450,8980,8990,8990,8980,277
20250313,090900,128028220,8990,8990,8990,8990,20
20250313,090800,127848420,8990,8980,8990,8980,216
20250313,090700,125906730,8980,8980,9010,8980,3913
20250313,090600,90711640,8980,8980,8980,8970,3114
20250313,090500,62749890,8980,8990,8990,8980,722
20250313,090400,56264460,8990,9000,9000,8980,1864
20250313,090300,39505630,9000,8980,9000,8980,1328
20250313,090200,27562135,8980,8990,8990,8980,229
20250313,090100,25503920,8980,8970,8990,8970,177
20250313,090000,23915250,8930,8950,8980,8930,2668
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185500 1389496365 9010 9010 9010 9010 4931
3 20250313 185400 1389496365 9010 9010 9010 9010 0
4 20250313 185300 1389496365 9010 9010 9010 9010 0
5 20250313 185200 1389496365 9010 9010 9010 9010 0
6 20250313 185100 1389496365 9010 9010 9010 9010 0
7 20250313 185000 1389496365 9010 9010 9010 9010 0
8 20250313 184900 1389496365 9010 9010 9010 9010 0
9 20250313 184800 1389496365 9010 9010 9010 9010 0
10 20250313 184700 1389496365 9010 9010 9010 9010 0
11 20250313 184600 1389496365 9010 9010 9010 9010 0
12 20250313 184500 1389496365 9010 9010 9010 9010 0
13 20250313 184400 1389496365 9010 9010 9010 9010 0
14 20250313 184300 1389496365 9010 9010 9010 9010 0
15 20250313 184200 1389496365 9010 9010 9010 9010 0
16 20250313 184100 1389496365 9010 9010 9010 9010 0
17 20250313 184000 1389496365 9010 9010 9010 9010 0
18 20250313 183900 1389496365 9010 9010 9010 9010 0
19 20250313 183800 1389496365 9010 9010 9010 9010 0
20 20250313 183700 1389496365 9010 9010 9010 9010 0
21 20250313 183600 1389496365 9010 9010 9010 9010 0
22 20250313 183500 1389496365 9010 9010 9010 9010 0
23 20250313 183400 1389496365 9010 9010 9010 9010 0
24 20250313 183300 1389496365 9010 9010 9010 9010 0
25 20250313 183200 1389496365 9010 9010 9010 9010 0
26 20250313 183100 1389496365 9010 9010 9010 9010 0
27 20250313 183000 1389496365 9010 9010 9010 9010 0
28 20250313 182900 1389496365 9010 9010 9010 9010 0
29 20250313 182800 1389496365 9010 9010 9010 9010 0
30 20250313 182700 1389496365 9010 9010 9010 9010 0
31 20250313 182600 1389496365 9010 9010 9010 9010 0
32 20250313 182500 1389496365 9010 9010 9010 9010 4931
33 20250313 182400 1389496365 9010 9010 9010 9010 0
34 20250313 182300 1389496365 9010 9010 9010 9010 0
35 20250313 182200 1389496365 9010 9010 9010 9010 0
36 20250313 182100 1389496365 9010 9010 9010 9010 0
37 20250313 182000 1389496365 9010 9010 9010 9010 0
38 20250313 181900 1389496365 9010 9010 9010 9010 0
39 20250313 181800 1389496365 9010 9010 9010 9010 0
40 20250313 181700 1389496365 9010 9010 9010 9010 0
41 20250313 181600 1389496365 9010 9010 9010 9010 0
42 20250313 181500 1389496365 9010 9010 9010 9010 0
43 20250313 181400 1389496365 9010 9010 9010 9010 0
44 20250313 181300 1389496365 9010 9010 9010 9010 0
45 20250313 181200 1389496365 9010 9010 9010 9010 0
46 20250313 181100 1389496365 9010 9010 9010 9010 0
47 20250313 181000 1389496365 9010 9010 9010 9010 0
48 20250313 180900 1389496365 9010 9010 9010 9010 0
49 20250313 180800 1389496365 9010 9010 9010 9010 0
50 20250313 180700 1389496365 9010 9010 9010 9010 0
51 20250313 180600 1389496365 9010 9010 9010 9010 0
52 20250313 180500 1389496365 9010 9010 9010 9010 0
53 20250313 180400 1389496365 9010 9010 9010 9010 0
54 20250313 180300 1389496365 9010 9010 9010 9010 0
55 20250313 180200 1389496365 9010 9010 9010 9010 0
56 20250313 180100 1389496365 9010 9010 9010 9010 0
57 20250313 180000 1389496365 9010 9010 9010 9010 0
58 20250313 175900 1389496365 9010 9010 9010 9010 0
59 20250313 175800 1389496365 9010 9010 9010 9010 0
60 20250313 175700 1389496365 9010 9010 9010 9010 0
61 20250313 175600 1389496365 9010 9010 9010 9010 0
62 20250313 175500 1389496365 9010 9010 9010 9010 4931
63 20250313 175400 1389496365 9010 9010 9010 9010 0
64 20250313 175300 1389496365 9010 9010 9010 9010 0
65 20250313 175200 1389496365 9010 9010 9010 9010 0
66 20250313 175100 1389496365 9010 9010 9010 9010 0
67 20250313 175000 1389496365 9010 9010 9010 9010 0
68 20250313 174900 1389496365 9010 9010 9010 9010 0
69 20250313 174800 1389496365 9010 9010 9010 9010 0
70 20250313 174700 1389496365 9010 9010 9010 9010 0
71 20250313 174600 1389496365 9010 9010 9010 9010 0
72 20250313 174500 1389496365 9010 9010 9010 9010 0
73 20250313 174400 1389496365 9010 9010 9010 9010 0
74 20250313 174300 1389496365 9010 9010 9010 9010 0
75 20250313 174200 1389496365 9010 9010 9010 9010 0
76 20250313 174100 1389496365 9010 9010 9010 9010 0
77 20250313 174000 1389496365 9010 9010 9010 9010 0
78 20250313 173900 1389496365 9010 9010 9010 9010 0
79 20250313 173800 1389496365 9010 9010 9010 9010 0
80 20250313 173700 1389496365 9010 9010 9010 9010 0
81 20250313 173600 1389496365 9010 9010 9010 9010 0
82 20250313 173500 1389496365 9010 9010 9010 9010 0
83 20250313 173400 1389496365 9010 9010 9010 9010 0
84 20250313 173300 1389496365 9010 9010 9010 9010 0
85 20250313 173200 1389496365 9010 9010 9010 9010 0
86 20250313 173100 1389496365 9010 9010 9010 9010 0
87 20250313 173000 1389496365 9010 9010 9010 9010 0
88 20250313 172900 1389496365 9010 9010 9010 9010 0
89 20250313 172800 1389496365 9010 9010 9010 9010 0
90 20250313 172700 1389496365 9010 9010 9010 9010 0
91 20250313 172600 1389496365 9010 9010 9010 9010 0
92 20250313 172500 1389496365 9010 9010 9010 9010 4931
93 20250313 172400 1389496365 9010 9010 9010 9010 0
94 20250313 172300 1389496365 9010 9010 9010 9010 0
95 20250313 172200 1389496365 9010 9010 9010 9010 0
96 20250313 172100 1389496365 9010 9010 9010 9010 0
97 20250313 172000 1389496365 9010 9010 9010 9010 0
98 20250313 171900 1389496365 9010 9010 9010 9010 0
99 20250313 171800 1389496365 9010 9010 9010 9010 0
100 20250313 171700 1389496365 9010 9010 9010 9010 0
101 20250313 171600 1389496365 9010 9010 9010 9010 0
102 20250313 171500 1389496365 9010 9010 9010 9010 0
103 20250313 171400 1389496365 9010 9010 9010 9010 0
104 20250313 171300 1389496365 9010 9010 9010 9010 0
105 20250313 171200 1389496365 9010 9010 9010 9010 0
106 20250313 171100 1389496365 9010 9010 9010 9010 0
107 20250313 171000 1389496365 9010 9010 9010 9010 0
108 20250313 170900 1389496365 9010 9010 9010 9010 0
109 20250313 170800 1389496365 9010 9010 9010 9010 0
110 20250313 170700 1389496365 9010 9010 9010 9010 0
111 20250313 170600 1389496365 9010 9010 9010 9010 0
112 20250313 170500 1389496365 9010 9010 9010 9010 0
113 20250313 170400 1389496365 9010 9010 9010 9010 0
114 20250313 170300 1389496365 9010 9010 9010 9010 0
115 20250313 170200 1389496365 9010 9010 9010 9010 0
116 20250313 170100 1389496365 9010 9010 9010 9010 0
117 20250313 170000 1389496365 9010 9010 9010 9010 0
118 20250313 165900 1389496365 9010 9010 9010 9010 0
119 20250313 165800 1389496365 9010 9010 9010 9010 0
120 20250313 165700 1389496365 9010 9010 9010 9010 0
121 20250313 165600 1389496365 9010 9010 9010 9010 0
122 20250313 165500 1389496365 9010 9010 9010 9010 4931
123 20250313 165400 1389496365 9010 9010 9010 9010 0
124 20250313 165300 1389496365 9010 9010 9010 9010 0
125 20250313 165200 1389496365 9010 9010 9010 9010 0
126 20250313 165100 1389496365 9010 9010 9010 9010 0
127 20250313 165000 1389496365 9010 9010 9010 9010 0
128 20250313 164900 1389496365 9010 9010 9010 9010 0
129 20250313 164800 1389496365 9010 9010 9010 9010 0
130 20250313 164700 1389496365 9010 9010 9010 9010 0
131 20250313 164600 1389496365 9010 9010 9010 9010 0
132 20250313 164500 1389496365 9010 9010 9010 9010 0
133 20250313 164400 1389496365 9010 9010 9010 9010 0
134 20250313 164300 1389496365 9010 9010 9010 9010 0
135 20250313 164200 1389496365 9010 9010 9010 9010 0
136 20250313 164100 1389496365 9010 9010 9010 9010 0
137 20250313 164000 1389496365 9010 9010 9010 9010 0
138 20250313 163900 1389496365 9010 9010 9010 9010 0
139 20250313 163800 1389496365 9010 9010 9010 9010 0
140 20250313 163700 1389496365 9010 9010 9010 9010 0
141 20250313 163600 1389496365 9010 9010 9010 9010 0
142 20250313 163500 1389496365 9010 9010 9010 9010 0
143 20250313 163400 1389496365 9010 9010 9010 9010 0
144 20250313 163300 1389496365 9010 9010 9010 9010 0
145 20250313 163200 1389496365 9010 9010 9010 9010 0
146 20250313 163100 1389496365 9010 9010 9010 9010 0
147 20250313 163000 1389496365 9010 9010 9010 9010 0
148 20250313 162900 1389496365 9010 9010 9010 9010 0
149 20250313 162800 1389496365 9010 9010 9010 9010 0
150 20250313 162700 1389496365 9010 9010 9010 9010 0
151 20250313 162600 1389496365 9010 9010 9010 9010 0
152 20250313 162500 1389496365 9010 9010 9010 9010 4931
153 20250313 162400 1389496365 9010 9010 9010 9010 0
154 20250313 162300 1389496365 9010 9010 9010 9010 0
155 20250313 162200 1389496365 9010 9010 9010 9010 0
156 20250313 162100 1389496365 9010 9010 9010 9010 0
157 20250313 162000 1389496365 9010 9010 9010 9010 0
158 20250313 161900 1389496365 9010 9010 9010 9010 0
159 20250313 161800 1389496365 9010 9010 9010 9010 0
160 20250313 161700 1389496365 9010 9010 9010 9010 0
161 20250313 161600 1389496365 9010 9010 9010 9010 0
162 20250313 161500 1389496365 9010 9010 9010 9010 0
163 20250313 161400 1389496365 9010 9010 9010 9010 0
164 20250313 161300 1389496365 9010 9010 9010 9010 0
165 20250313 161200 1389496365 9010 9010 9010 9010 0
166 20250313 161100 1389496365 9010 9010 9010 9010 0
167 20250313 161000 1389496365 9010 9010 9010 9010 0
168 20250313 160900 1389496365 9010 9010 9010 9010 0
169 20250313 160800 1389496365 9010 9010 9010 9010 0
170 20250313 160700 1389496365 9010 9010 9010 9010 0
171 20250313 160600 1389496365 9010 9010 9010 9010 0
172 20250313 160500 1389496365 9010 9010 9010 9010 0
173 20250313 160400 1389496365 9010 9010 9010 9010 0
174 20250313 160300 1389496365 9010 9010 9010 9010 0
175 20250313 160200 1389496365 9010 9010 9010 9010 0
176 20250313 160100 1389496365 9010 9010 9010 9010 0
177 20250313 160000 1389496365 9010 9010 9010 9010 0
178 20250313 155900 1389496365 9010 9010 9010 9010 0
179 20250313 155800 1389496365 9010 9010 9010 9010 0
180 20250313 155700 1389496365 9010 9010 9010 9010 0
181 20250313 155600 1389496365 9010 9010 9010 9010 0
182 20250313 155500 1389496365 9010 9010 9010 9010 4931
183 20250313 155400 1389496365 9010 9010 9010 9010 0
184 20250313 155300 1389496365 9010 9010 9010 9010 0
185 20250313 155200 1389496365 9010 9010 9010 9010 0
186 20250313 155100 1389496365 9010 9010 9010 9010 0
187 20250313 155000 1389496365 9010 9010 9010 9010 0
188 20250313 154900 1389496365 9010 9010 9010 9010 0
189 20250313 154800 1389496365 9010 9010 9010 9010 0
190 20250313 154700 1389496365 9010 9010 9010 9010 0
191 20250313 154600 1389496365 9010 9010 9010 9010 0
192 20250313 154500 1389496365 9010 9010 9010 9010 0
193 20250313 154400 1389496365 9010 9010 9010 9010 0
194 20250313 154300 1389496365 9010 9010 9010 9010 0
195 20250313 154200 1389496365 9010 9010 9010 9010 0
196 20250313 154100 1389496365 9010 9010 9010 9010 0
197 20250313 154000 1389496365 9010 9010 9010 9010 0
198 20250313 153900 1389496365 9010 9010 9010 9010 0
199 20250313 153800 1389496365 9010 9010 9010 9010 0
200 20250313 153700 1389496365 9010 9010 9010 9010 0
201 20250313 153600 1389496365 9010 9010 9010 9010 0
202 20250313 153500 1389496365 9010 9010 9010 9010 0
203 20250313 153400 1389496365 9010 9010 9010 9010 0
204 20250313 153300 1389496365 9010 9010 9010 9010 0
205 20250313 153200 1389496365 9010 9010 9010 9010 0
206 20250313 153100 1389496365 9010 9010 9010 9010 0
207 20250313 153000 1389496365 9010 9010 9010 9010 4931
208 20250313 152900 1345068055 8980 8980 8980 8980 0
209 20250313 152800 1345068055 8980 8980 8980 8980 0
210 20250313 152700 1345068055 8980 8980 8980 8980 0
211 20250313 152600 1345068055 8980 8980 8980 8980 0
212 20250313 152500 1345068055 8980 8980 8980 8980 0
213 20250313 152400 1345068055 8980 8980 8980 8980 0
214 20250313 152300 1345068055 8980 8980 8980 8980 0
215 20250313 152200 1345068055 8980 8980 8980 8980 0
216 20250313 152100 1345068055 8980 8980 8980 8980 0
217 20250313 152000 1345068055 8980 8980 8980 8980 0
218 20250313 151900 1345068055 8980 8960 8980 8950 2722
219 20250313 151800 1320688265 8970 8970 8970 8970 234
220 20250313 151700 1318589285 8970 8960 8970 8960 435
221 20250313 151600 1314688835 8970 8970 8980 8970 1053
222 20250313 151500 1305241745 8980 8980 8980 8970 769
223 20250313 151400 1298336135 8980 8980 8980 8970 38
224 20250313 151300 1297994915 8980 8980 8980 8970 65
225 20250313 151200 1297411665 8980 8980 8980 8980 3
226 20250313 151100 1297384725 8980 8970 8980 8960 1846
227 20250313 151000 1280830965 8970 8980 8980 8970 995
228 20250313 150900 1271905455 8980 8980 8980 8980 253
229 20250313 150800 1269633515 8970 8970 8970 8970 628
230 20250313 150700 1264000355 8960 8960 8960 8960 10
231 20250313 150600 1263910755 8960 8960 8960 8960 250
232 20250313 150500 1261670755 8970 8970 8970 8970 4
233 20250313 150400 1261634875 8970 8970 8970 8970 150
234 20250313 150300 1260289375 8970 8970 8970 8970 5
235 20250313 150200 1260244525 8960 8970 8970 8960 861
236 20250313 150100 1252528675 8970 8970 8970 8970 815
237 20250313 150000 1245218125 8970 8980 8980 8970 14
238 20250313 145900 1245092435 8970 8970 8970 8970 0
239 20250313 145800 1245092435 8970 8970 8970 8970 0
240 20250313 145700 1245092435 8970 8970 8970 8970 4
241 20250313 145600 1245056555 8980 8980 8980 8980 0
242 20250313 145500 1245056555 8980 8980 8990 8980 407
243 20250313 145400 1241401555 8990 8990 8990 8990 0
244 20250313 145300 1241401555 8990 8980 8990 8980 256
245 20250313 145200 1239102615 8990 8970 8990 8970 1543
246 20250313 145100 1225246395 8980 8980 8980 8980 20
247 20250313 145000 1225066795 8970 8980 8980 8970 150
248 20250313 144900 1223720955 8970 8970 8970 8970 0
249 20250313 144800 1223720955 8970 8980 8980 8970 160
250 20250313 144700 1222285735 8980 8980 8980 8980 38
251 20250313 144600 1221944495 8980 8980 8980 8980 82
252 20250313 144500 1221208135 8970 8970 8970 8970 0
253 20250313 144400 1221208135 8970 8970 8970 8970 0
254 20250313 144300 1221208135 8970 8970 8970 8970 0
255 20250313 144200 1221208135 8970 8970 8970 8970 0
256 20250313 144100 1221208135 8970 8970 8970 8970 98
257 20250313 144000 1220329075 8970 8990 8990 8970 1589
258 20250313 143900 1206061685 8990 8990 8990 8990 3
259 20250313 143800 1206034715 8990 8990 8990 8990 289
260 20250313 143700 1203436605 8990 8990 8990 8990 67
261 20250313 143600 1202834275 8990 8990 8990 8990 10
262 20250313 143500 1202744375 8990 9000 9000 8990 271
263 20250313 143400 1200308015 8980 9000 9000 8980 164
264 20250313 143300 1198832035 9000 8970 9000 8970 1556
265 20250313 143200 1184860975 8970 8970 8970 8970 14
266 20250313 143100 1184735395 8970 8960 8970 8960 258
267 20250313 143000 1182422265 8960 8960 8960 8960 304
268 20250313 142900 1179698425 8960 8960 8960 8950 177
269 20250313 142800 1178113215 8960 8960 8960 8950 284
270 20250313 142700 1175568815 8960 8960 8960 8960 189
271 20250313 142600 1173875375 8960 8960 8960 8960 34
272 20250313 142500 1173570735 8960 8960 8960 8960 69
273 20250313 142400 1172952495 8960 8960 8960 8960 64
274 20250313 142300 1172379055 8960 8950 8960 8950 52
275 20250313 142200 1171913235 8950 8960 8960 8950 50
276 20250313 142100 1171465395 8960 8960 8960 8960 11
277 20250313 142000 1171366835 8960 8960 8960 8960 2
278 20250313 141900 1171348915 8960 8960 8960 8960 61
279 20250313 141800 1170802355 8960 8960 8960 8960 0
280 20250313 141700 1170802355 8960 8960 8960 8960 1
281 20250313 141600 1170793395 8960 8970 8970 8960 1798
282 20250313 141500 1154680905 8960 8960 8960 8960 16
283 20250313 141400 1154537545 8970 8970 8970 8970 39
284 20250313 141300 1154187715 8960 8970 8970 8960 663
285 20250313 141200 1148243605 8970 8970 8970 8970 12
286 20250313 141100 1148135965 8960 8960 8960 8960 40
287 20250313 141000 1147777565 8960 8960 8960 8960 0
288 20250313 140900 1147777565 8960 8970 8970 8960 1014
289 20250313 140800 1138681995 8970 8980 8980 8970 12
290 20250313 140700 1138574345 8980 8980 8980 8980 44
291 20250313 140600 1138179225 8970 8980 8980 8970 19
292 20250313 140500 1138008785 8980 8980 8980 8980 25
293 20250313 140400 1137784285 8980 8980 8980 8980 82
294 20250313 140300 1137047925 8980 8975 8980 8970 52
295 20250313 140200 1136581305 8980 8980 8980 8980 46
296 20250313 140100 1136168225 8970 8970 8970 8970 0
297 20250313 140000 1136168225 8970 8980 8980 8970 118
298 20250313 135900 1135108635 8980 8980 8980 8980 34
299 20250313 135800 1134803315 8980 8980 8980 8970 154
300 20250313 135700 1133421485 8980 8980 8980 8980 5
301 20250313 135600 1133376585 8980 8980 8980 8970 1605
302 20250313 135500 1118977705 8970 8980 8980 8970 68
303 20250313 135400 1118367165 8980 8980 8980 8980 40
304 20250313 135300 1118007965 8980 8965 8980 8965 48
305 20250313 135200 1117577370 8970 8970 8970 8960 64
306 20250313 135100 1117003300 8970 8970 8970 8970 60
307 20250313 135000 1116465100 8970 8970 8970 8970 86
308 20250313 134900 1115693680 8970 8970 8970 8970 0
309 20250313 134800 1115693680 8970 8970 8970 8960 347
310 20250313 134700 1112581100 8970 8965 8970 8965 287
311 20250313 134600 1110007310 8965 8965 8965 8965 0
312 20250313 134500 1110007310 8965 8965 8965 8965 47
313 20250313 134400 1109585955 8965 8960 8965 8960 65
314 20250313 134300 1109003540 8960 8960 8960 8960 0
315 20250313 134200 1109003540 8960 8965 8965 8960 12
316 20250313 134100 1108895985 8960 8960 8960 8960 140
317 20250313 134000 1107641585 8965 8960 8965 8960 52
318 20250313 133900 1107175565 8965 8965 8965 8965 10
319 20250313 133800 1107085915 8965 8970 8970 8965 1404
320 20250313 133700 1094492060 8970 8970 8975 8970 239
321 20250313 133600 1092348040 8975 8975 8975 8975 31
322 20250313 133500 1092069815 8975 8970 8975 8970 313
323 20250313 133400 1089261785 8975 8970 8975 8970 87
324 20250313 133300 1088481050 8975 8975 8975 8975 88
325 20250313 133200 1087691250 8975 8975 8975 8975 19
326 20250313 133100 1087520725 8975 8975 8975 8975 83
327 20250313 133000 1086775800 8975 8970 8975 8970 333
328 20250313 132900 1083788625 8970 8975 8975 8970 11
329 20250313 132800 1083689930 8970 8975 8975 8970 150
330 20250313 132700 1082344235 8975 8975 8975 8970 270
331 20250313 132600 1079922155 8975 8975 8975 8975 0
332 20250313 132500 1079922155 8975 8975 8975 8975 0
333 20250313 132400 1079922155 8975 8975 8975 8975 0
334 20250313 132300 1079922155 8975 8975 8975 8975 0
335 20250313 132200 1079922155 8975 8980 8980 8970 602
336 20250313 132100 1074517935 8980 8980 8980 8980 0
337 20250313 132000 1074517935 8980 8990 8990 8980 623
338 20250313 131900 1068922815 8980 8980 8980 8980 51
339 20250313 131800 1068464835 8980 8990 8990 8980 102
340 20250313 131700 1067548355 8990 8980 8990 8980 670
341 20250313 131600 1061531605 8970 8970 8980 8970 73
342 20250313 131500 1060876275 8980 8980 8980 8980 61
343 20250313 131400 1060328495 8980 8980 8980 8980 109
344 20250313 131300 1059349675 8980 8980 8980 8980 4
345 20250313 131200 1059313755 8980 8980 8980 8980 64
346 20250313 131100 1058739035 8980 8980 8980 8980 45
347 20250313 131000 1058334935 8980 8980 8980 8980 2
348 20250313 130900 1058316975 8970 8980 8980 8970 47
349 20250313 130800 1057894925 8980 8980 8980 8980 226
350 20250313 130700 1055865445 8980 8980 8980 8980 2
351 20250313 130600 1055847485 8980 8980 8980 8980 248
352 20250313 130500 1053620445 8980 8980 8980 8980 0
353 20250313 130400 1053620445 8980 8980 8980 8980 12
354 20250313 130300 1053512685 8980 8980 8980 8980 19
355 20250313 130200 1053342065 8980 8970 8980 8970 578
356 20250313 130100 1048157125 8980 8970 8980 8970 255
357 20250313 130000 1045869635 8980 8990 8990 8980 2407
358 20250313 125900 1024254520 8990 8990 8990 8990 19
359 20250313 125800 1024083710 8980 8990 8990 8980 160
360 20250313 125700 1022645440 8990 8990 8990 8990 120
361 20250313 125600 1021566640 8990 8980 8990 8980 224
362 20250313 125500 1019552980 8990 8980 8990 8980 247
363 20250313 125400 1017333835 8985 8980 8985 8980 303
364 20250313 125300 1014612880 8980 8985 8985 8980 1039
365 20250313 125200 1005282465 8980 8985 8985 8980 34
366 20250313 125100 1004976980 8980 8990 8990 8980 42
367 20250313 125000 1004599480 8990 8990 8990 8990 0
368 20250313 124900 1004599480 8990 8990 8990 8990 8
369 20250313 124800 1004527560 8980 8990 8990 8980 17
370 20250313 124700 1004374760 8980 8990 8990 8980 20
371 20250313 124600 1004194970 8990 8990 8990 8990 117
372 20250313 124500 1003143140 8990 8990 8990 8990 84
373 20250313 124400 1002387980 8990 8990 8990 8990 110
374 20250313 124300 1001399080 8990 8990 8990 8990 341
375 20250313 124200 998333490 8990 8990 8990 8990 0
376 20250313 124100 998333490 8990 8990 8990 8990 1
377 20250313 124000 998324500 8990 8990 8990 8990 136
378 20250313 123900 997101860 8990 8990 8990 8990 0
379 20250313 123800 997101860 8990 8990 8990 8990 44
380 20250313 123700 996706300 8990 8990 8990 8990 0
381 20250313 123600 996706300 8990 9000 9000 8990 901
382 20250313 123500 988606280 9000 9000 9000 9000 59
383 20250313 123400 988075280 9010 9010 9010 9010 38
384 20250313 123300 987732900 9000 9000 9000 9000 115
385 20250313 123200 986697900 8990 8990 8990 8990 16
386 20250313 123100 986554060 9000 9000 9000 9000 36
387 20250313 123000 986230060 9000 9000 9000 9000 27
388 20250313 122900 985987060 9000 8990 9000 8990 50
389 20250313 122800 985537170 8990 8990 8990 8990 215
390 20250313 122700 983604320 8990 9000 9000 8980 237
391 20250313 122600 981473940 9000 8990 9000 8990 54
392 20250313 122500 980988440 8990 8990 8990 8990 0
393 20250313 122400 980988440 8990 8990 8990 8990 12
394 20250313 122300 980880560 8990 8990 8990 8990 1
395 20250313 122200 980871570 8990 8990 8990 8990 4
396 20250313 122100 980835610 8990 8990 8990 8990 20
397 20250313 122000 980655810 8990 8990 8990 8990 588
398 20250313 121900 975369690 9000 9000 9000 8990 72
399 20250313 121800 974721700 9000 9000 9000 9000 0
400 20250313 121700 974721700 9000 8990 9000 8990 53
401 20250313 121600 974244710 9000 9000 9000 9000 40
402 20250313 121500 973884710 8990 8990 9000 8990 246
403 20250313 121400 971672640 8990 8990 9000 8990 503
404 20250313 121300 967150290 8990 8990 8990 8990 50
405 20250313 121200 966700790 8990 9000 9000 8990 335
406 20250313 121100 963685800 9000 9000 9000 9000 7
407 20250313 121000 963622800 9000 9000 9000 9000 0
408 20250313 120900 963622800 9000 9000 9000 9000 592
409 20250313 120800 958294800 9000 9000 9000 9000 300
410 20250313 120700 955594800 9000 9020 9020 9000 1099
411 20250313 120600 945691840 9030 9030 9030 9030 0
412 20250313 120500 945691840 9030 9030 9030 9030 40
413 20250313 120400 945330640 9030 9020 9030 9020 502
414 20250313 120300 940802100 9020 9020 9020 9020 104
415 20250313 120200 939864020 9020 9020 9020 9020 0
416 20250313 120100 939864020 9020 9020 9020 9020 53
417 20250313 120000 939385960 9020 9020 9020 9020 9
418 20250313 115900 939304780 9020 9020 9020 9020 33
419 20250313 115800 939007120 9020 9010 9020 9010 1375
420 20250313 115700 926616970 9010 9010 9010 9010 6
421 20250313 115600 926562910 9010 9010 9010 9010 102
422 20250313 115500 925643890 9010 9000 9010 9000 41
423 20250313 115400 925274490 9010 9010 9010 9010 0
424 20250313 115300 925274490 9010 9020 9020 9010 936
425 20250313 115200 916841015 9020 9020 9020 9020 15
426 20250313 115100 916705715 9020 9020 9020 9015 159
427 20250313 115000 915271650 9015 9020 9020 9015 118
428 20250313 114900 914207675 9020 9020 9020 9015 103
429 20250313 114800 913278640 9015 9015 9015 9015 15
430 20250313 114700 913143415 9015 9015 9015 9015 100
431 20250313 114600 912241915 9020 9020 9020 9020 38
432 20250313 114500 911899155 9010 9010 9010 9010 0
433 20250313 114400 911899155 9010 9010 9010 9010 0
434 20250313 114300 911899155 9010 9020 9020 9010 6
435 20250313 114200 911845075 9020 9020 9020 9020 1
436 20250313 114100 911836055 9010 9010 9010 9010 1
437 20250313 114000 911827045 9020 9020 9020 9020 200
438 20250313 113900 910023045 9020 9020 9030 9020 610
439 20250313 113800 904520505 9030 9030 9030 9030 0
440 20250313 113700 904520505 9030 9030 9030 9030 42
441 20250313 113600 904141245 9030 9020 9030 9020 72
442 20250313 113500 903491795 9020 9020 9020 9020 0
443 20250313 113400 903491795 9020 9020 9020 9020 0
444 20250313 113300 903491795 9020 9020 9020 9020 50
445 20250313 113200 903040795 9030 9030 9030 9030 345
446 20250313 113100 899925445 9030 9030 9030 9030 358
447 20250313 113000 896692705 9040 9040 9040 9040 72
448 20250313 112900 896041825 9040 9040 9040 9040 168
449 20250313 112800 894523105 9040 9040 9040 9040 6
450 20250313 112700 894468865 9040 9040 9040 9040 0
451 20250313 112600 894468865 9040 9040 9040 9040 50
452 20250313 112500 894016865 9040 9040 9040 9040 20
453 20250313 112400 893836065 9040 9040 9050 9040 229
454 20250313 112300 891765515 9030 9040 9040 9030 2
455 20250313 112200 891747445 9040 9040 9040 9040 75
456 20250313 112100 891069445 9040 9040 9040 9040 140
457 20250313 112000 889803845 9040 9030 9040 9030 651
458 20250313 111900 883924785 9030 9030 9030 9030 123
459 20250313 111800 882814095 9030 9030 9030 9030 105
460 20250313 111700 881865945 9020 9030 9030 9020 56
461 20250313 111600 881360275 9030 9030 9030 9030 7
462 20250313 111500 881297065 9020 9020 9020 9020 2
463 20250313 111400 881279025 9020 9020 9020 9020 110
464 20250313 111300 880286825 9030 9020 9030 9020 260
465 20250313 111200 877939285 9020 9020 9020 9020 908
466 20250313 111100 869749125 9020 9020 9020 9020 0
467 20250313 111000 869749125 9020 9030 9030 9020 101
468 20250313 110900 868838095 9030 9030 9040 9030 559
469 20250313 110800 863790285 9030 9030 9030 9030 147
470 20250313 110700 862462875 9040 9040 9040 9040 130
471 20250313 110600 861287675 9040 9030 9040 9030 2
472 20250313 110500 861269605 9030 9030 9030 9030 300
473 20250313 110400 858560605 9030 9030 9030 9030 777
474 20250313 110300 851544295 9030 9040 9040 9030 21
475 20250313 110200 851354655 9040 9040 9040 9040 38
476 20250313 110100 851011135 9030 9030 9030 9030 10
477 20250313 110000 850920835 9040 9030 9040 9030 75
478 20250313 105900 850243265 9040 9040 9040 9040 13
479 20250313 105800 850125745 9040 9040 9040 9040 2
480 20250313 105700 850107665 9030 9030 9030 9030 1
481 20250313 105600 850098635 9030 9040 9040 9030 77
482 20250313 105500 849402565 9040 9060 9060 9030 575
483 20250313 105400 844204425 9050 9050 9050 9050 81
484 20250313 105300 843471375 9050 9050 9050 9050 273
485 20250313 105200 841000725 9050 9040 9060 9040 1829
486 20250313 105100 824463975 9040 9040 9040 9040 231
487 20250313 105000 822375735 9050 9060 9060 9050 261
488 20250313 104900 820012685 9050 9060 9060 9050 483
489 20250313 104800 815641205 9060 9060 9060 9060 0
490 20250313 104700 815641205 9060 9050 9060 9050 52
491 20250313 104600 815170235 9050 9050 9060 9050 28
492 20250313 104500 814916815 9060 9060 9060 9060 37
493 20250313 104400 814581595 9050 9060 9060 9050 53
494 20250313 104300 814101585 9060 9050 9060 9050 85
495 20250313 104200 813332285 9050 9050 9050 9050 2
496 20250313 104100 813314185 9050 9060 9060 9050 58
497 20250313 104000 812789275 9060 9050 9060 9050 180
498 20250313 103900 811159075 9060 9060 9060 9060 100
499 20250313 103800 810253075 9050 9050 9050 9050 0
500 20250313 103700 810253075 9050 9055 9060 9050 215
501 20250313 103600 808305250 9050 9050 9050 9050 160
502 20250313 103500 806857250 9050 9050 9050 9050 300
503 20250313 103400 804142250 9060 9060 9070 9060 1892
504 20250313 103300 787000520 9060 9060 9060 9060 400
505 20250313 103200 783376520 9060 9060 9060 9060 61
506 20250313 103100 782823860 9050 9050 9050 9050 306
507 20250313 103000 780054560 9060 9060 9060 9050 361
508 20250313 102900 776784010 9050 9040 9050 9040 1693
509 20250313 102800 761470240 9040 9040 9040 9040 1
510 20250313 102700 761461200 9030 9030 9030 9030 69
511 20250313 102600 760838130 9030 9040 9040 9030 710
512 20250313 102500 754421230 9040 9040 9040 9040 450
513 20250313 102400 750353230 9040 9040 9050 9040 806
514 20250313 102300 743066870 9040 9040 9040 9030 636
515 20250313 102200 737322900 9030 9030 9030 9030 40
516 20250313 102100 736961700 9030 9030 9030 9030 567
517 20250313 102000 731841690 9030 9030 9030 9030 1
518 20250313 101900 731832660 9030 9040 9040 9030 512
519 20250313 101800 727206220 9040 9020 9040 9020 1657
520 20250313 101700 712243610 9030 9020 9030 9020 35
521 20250313 101600 711927580 9030 9020 9030 9020 466
522 20250313 101500 707723820 9020 8990 9020 8990 870
523 20250313 101400 699887510 9000 9010 9010 9000 2
524 20250313 101300 699869500 9000 8990 9000 8990 251
525 20250313 101200 697613000 8990 8990 9000 8990 533
526 20250313 101100 692819270 8990 8990 8990 8990 80
527 20250313 101000 692100070 9000 9000 9010 9000 217
528 20250313 100900 690147060 9000 9000 9010 9000 460
529 20250313 100800 686006865 9000 9010 9010 9000 107
530 20250313 100700 685043025 9010 9020 9020 9010 1190
531 20250313 100600 674320125 9020 9020 9020 9020 287
532 20250313 100500 671731385 9020 9010 9020 9010 168
533 20250313 100400 670216235 9010 9020 9020 9010 35
534 20250313 100300 669900565 9020 9020 9020 9020 1
535 20250313 100200 669891545 9020 9010 9020 9010 536
536 20250313 100100 665062125 9020 9020 9020 9020 30
537 20250313 100000 664791525 9020 9020 9030 9020 659
538 20250313 095900 658847145 9030 9030 9030 9030 38
539 20250313 095800 658504005 9020 9020 9030 9020 100
540 20250313 095700 657601975 9030 9020 9030 9020 67
541 20250313 095600 656997625 9020 9020 9020 9020 0
542 20250313 095500 656997625 9020 9020 9020 9020 499
543 20250313 095400 652496645 9020 9020 9020 9020 166
544 20250313 095300 650999325 9030 9030 9030 9030 137
545 20250313 095200 649762215 9030 9030 9030 9030 1
546 20250313 095100 649753185 9020 9020 9020 9020 449
547 20250313 095000 645703205 9020 9030 9030 9020 17
548 20250313 094900 645549855 9030 9030 9040 9030 839
549 20250313 094800 637973065 9030 9040 9040 9030 31
550 20250313 094700 637693125 9030 9030 9030 9030 0
551 20250313 094600 637693125 9030 9030 9030 9030 0
552 20250313 094500 637693125 9030 9030 9030 9030 200
553 20250313 094400 635887125 9040 9040 9050 9040 1275
554 20250313 094300 624361115 9040 9050 9050 9040 303
555 20250313 094200 621619230 9050 9050 9050 9045 46
556 20250313 094100 621203090 9050 9050 9050 9040 130
557 20250313 094000 620026910 9040 9040 9040 9040 81
558 20250313 093900 619294670 9040 9050 9050 9040 753
559 20250313 093800 612486850 9050 9050 9050 9040 281
560 20250313 093700 609944110 9040 9040 9050 9040 135
561 20250313 093600 608723700 9040 9040 9040 9040 994
562 20250313 093500 599737940 9040 9030 9040 9030 234
563 20250313 093400 597622910 9040 9040 9040 9030 94
564 20250313 093300 596773810 9030 9030 9040 9030 2374
565 20250313 093200 575336550 9040 9040 9040 9030 453
566 20250313 093100 571242010 9050 9020 9050 9020 7847
567 20250313 093000 500323290 9010 9000 9020 9000 2490
568 20250313 092900 477893400 9000 9000 9000 9000 147
569 20250313 092800 476570400 9000 8990 9010 8990 1703
570 20250313 092700 461245810 8990 8990 8990 8990 70
571 20250313 092600 460616510 8990 9000 9000 8980 5915
572 20250313 092500 407390800 9010 9010 9010 9000 198
573 20250313 092400 405608680 9010 8980 9010 8980 3199
574 20250313 092300 376843390 8970 8970 8970 8970 1287
575 20250313 092200 365299000 8960 8960 8960 8960 799
576 20250313 092100 358139960 8960 8960 8960 8960 8
577 20250313 092000 358068280 8960 8950 8970 8950 723
578 20250313 091900 351591560 8960 8960 8970 8950 213
579 20250313 091800 349683160 8970 8960 8970 8950 438
580 20250313 091700 345760820 8950 8950 8950 8950 0
581 20250313 091600 345760820 8950 8960 8970 8950 982
582 20250313 091500 336964800 8960 8960 8970 8940 280
583 20250313 091400 334459380 8960 8940 8960 8940 1268
584 20250313 091300 323119910 8950 8980 8980 8950 19470
585 20250313 091200 148486350 8980 8970 8980 8970 21
586 20250313 091100 148297870 8980 8980 8990 8980 1979
587 20250313 091000 130516450 8980 8990 8990 8980 277
588 20250313 090900 128028220 8990 8990 8990 8990 20
589 20250313 090800 127848420 8990 8980 8990 8980 216
590 20250313 090700 125906730 8980 8980 9010 8980 3913
591 20250313 090600 90711640 8980 8980 8980 8970 3114
592 20250313 090500 62749890 8980 8990 8990 8980 722
593 20250313 090400 56264460 8990 9000 9000 8980 1864
594 20250313 090300 39505630 9000 8980 9000 8980 1328
595 20250313 090200 27562135 8980 8990 8990 8980 229
596 20250313 090100 25503920 8980 8970 8990 8970 177
597 20250313 090000 23915250 8930 8950 8980 8930 2668

1
009900/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,702875,52470133,6157185000,459638365080,1.34
20250310,718421,52470133,6386762690,466459482370,1.37
20250307,728621,52470133,6564875210,472755898330,1.39
20250306,702979,52470133,6376019530,475904106310,1.34
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 702875 52470133 6157185000 459638365080 1.34
3 20250310 718421 52470133 6386762690 466459482370 1.37
4 20250307 728621 52470133 6564875210 472755898330 1.39
5 20250306 702979 52470133 6376019530 475904106310 1.34