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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

596
009680/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185400,263878235,9370,9370,9370,9370,964
20250314,185300,263878235,9370,9370,9370,9370,0
20250314,185200,263878235,9370,9370,9370,9370,0
20250314,185100,263878235,9370,9370,9370,9370,0
20250314,185000,263878235,9370,9370,9370,9370,0
20250314,184900,263878235,9370,9370,9370,9370,0
20250314,184800,263878235,9370,9370,9370,9370,0
20250314,184700,263878235,9370,9370,9370,9370,0
20250314,184600,263878235,9370,9370,9370,9370,0
20250314,184500,263878235,9370,9370,9370,9370,0
20250314,184400,263878235,9370,9370,9370,9370,0
20250314,184300,263878235,9370,9370,9370,9370,0
20250314,184200,263878235,9370,9370,9370,9370,0
20250314,184100,263878235,9370,9370,9370,9370,0
20250314,184000,263878235,9370,9370,9370,9370,0
20250314,183900,263878235,9370,9370,9370,9370,0
20250314,183800,263878235,9370,9370,9370,9370,0
20250314,183700,263878235,9370,9370,9370,9370,0
20250314,183600,263878235,9370,9370,9370,9370,0
20250314,183500,263878235,9370,9370,9370,9370,0
20250314,183400,263878235,9370,9370,9370,9370,0
20250314,183300,263878235,9370,9370,9370,9370,0
20250314,183200,263878235,9370,9370,9370,9370,0
20250314,183100,263878235,9370,9370,9370,9370,0
20250314,183000,263878235,9370,9370,9370,9370,0
20250314,182900,263878235,9370,9370,9370,9370,0
20250314,182800,263878235,9370,9370,9370,9370,0
20250314,182700,263878235,9370,9370,9370,9370,0
20250314,182600,263878235,9370,9370,9370,9370,0
20250314,182500,263878235,9370,9370,9370,9370,0
20250314,182400,263878235,9370,9370,9370,9370,964
20250314,182300,263878235,9370,9370,9370,9370,0
20250314,182200,263878235,9370,9370,9370,9370,0
20250314,182100,263878235,9370,9370,9370,9370,0
20250314,182000,263878235,9370,9370,9370,9370,0
20250314,181900,263878235,9370,9370,9370,9370,0
20250314,181800,263878235,9370,9370,9370,9370,0
20250314,181700,263878235,9370,9370,9370,9370,0
20250314,181600,263878235,9370,9370,9370,9370,0
20250314,181500,263878235,9370,9370,9370,9370,0
20250314,181400,263878235,9370,9370,9370,9370,0
20250314,181300,263878235,9370,9370,9370,9370,0
20250314,181200,263878235,9370,9370,9370,9370,0
20250314,181100,263878235,9370,9370,9370,9370,0
20250314,181000,263878235,9370,9370,9370,9370,0
20250314,180900,263878235,9370,9370,9370,9370,0
20250314,180800,263878235,9370,9370,9370,9370,0
20250314,180700,263878235,9370,9370,9370,9370,0
20250314,180600,263878235,9370,9370,9370,9370,0
20250314,180500,263878235,9370,9370,9370,9370,0
20250314,180400,263878235,9370,9370,9370,9370,0
20250314,180300,263878235,9370,9370,9370,9370,0
20250314,180200,263878235,9370,9370,9370,9370,0
20250314,180100,263878235,9370,9370,9370,9370,0
20250314,180000,263878235,9370,9370,9370,9370,0
20250314,175900,263878235,9370,9370,9370,9370,0
20250314,175800,263878235,9370,9370,9370,9370,0
20250314,175700,263878235,9370,9370,9370,9370,0
20250314,175600,263878235,9370,9370,9370,9370,0
20250314,175500,263878235,9370,9370,9370,9370,0
20250314,175400,263878235,9370,9370,9370,9370,964
20250314,175300,263878235,9370,9370,9370,9370,0
20250314,175200,263878235,9370,9370,9370,9370,0
20250314,175100,263878235,9370,9370,9370,9370,0
20250314,175000,263878235,9370,9370,9370,9370,0
20250314,174900,263878235,9370,9370,9370,9370,0
20250314,174800,263878235,9370,9370,9370,9370,0
20250314,174700,263878235,9370,9370,9370,9370,0
20250314,174600,263878235,9370,9370,9370,9370,0
20250314,174500,263878235,9370,9370,9370,9370,0
20250314,174400,263878235,9370,9370,9370,9370,0
20250314,174300,263878235,9370,9370,9370,9370,0
20250314,174200,263878235,9370,9370,9370,9370,0
20250314,174100,263878235,9370,9370,9370,9370,0
20250314,174000,263878235,9370,9370,9370,9370,0
20250314,173900,263878235,9370,9370,9370,9370,0
20250314,173800,263878235,9370,9370,9370,9370,0
20250314,173700,263878235,9370,9370,9370,9370,0
20250314,173600,263878235,9370,9370,9370,9370,0
20250314,173500,263878235,9370,9370,9370,9370,0
20250314,173400,263878235,9370,9370,9370,9370,0
20250314,173300,263878235,9370,9370,9370,9370,0
20250314,173200,263878235,9370,9370,9370,9370,0
20250314,173100,263878235,9370,9370,9370,9370,0
20250314,173000,263878235,9370,9370,9370,9370,0
20250314,172900,263878235,9370,9370,9370,9370,0
20250314,172800,263878235,9370,9370,9370,9370,0
20250314,172700,263878235,9370,9370,9370,9370,0
20250314,172600,263878235,9370,9370,9370,9370,0
20250314,172500,263878235,9370,9370,9370,9370,0
20250314,172400,263878235,9370,9370,9370,9370,964
20250314,172300,263878235,9370,9370,9370,9370,0
20250314,172200,263878235,9370,9370,9370,9370,0
20250314,172100,263878235,9370,9370,9370,9370,0
20250314,172000,263878235,9370,9370,9370,9370,0
20250314,171900,263878235,9370,9370,9370,9370,0
20250314,171800,263878235,9370,9370,9370,9370,0
20250314,171700,263878235,9370,9370,9370,9370,0
20250314,171600,263878235,9370,9370,9370,9370,0
20250314,171500,263878235,9370,9370,9370,9370,0
20250314,171400,263878235,9370,9370,9370,9370,0
20250314,171300,263878235,9370,9370,9370,9370,0
20250314,171200,263878235,9370,9370,9370,9370,0
20250314,171100,263878235,9370,9370,9370,9370,0
20250314,171000,263878235,9370,9370,9370,9370,0
20250314,170900,263878235,9370,9370,9370,9370,0
20250314,170800,263878235,9370,9370,9370,9370,0
20250314,170700,263878235,9370,9370,9370,9370,0
20250314,170600,263878235,9370,9370,9370,9370,0
20250314,170500,263878235,9370,9370,9370,9370,0
20250314,170400,263878235,9370,9370,9370,9370,0
20250314,170300,263878235,9370,9370,9370,9370,0
20250314,170200,263878235,9370,9370,9370,9370,0
20250314,170100,263878235,9370,9370,9370,9370,0
20250314,170000,263878235,9370,9370,9370,9370,0
20250314,165900,263878235,9370,9370,9370,9370,0
20250314,165800,263878235,9370,9370,9370,9370,0
20250314,165700,263878235,9370,9370,9370,9370,0
20250314,165600,263878235,9370,9370,9370,9370,0
20250314,165500,263878235,9370,9370,9370,9370,0
20250314,165400,263878235,9370,9370,9370,9370,964
20250314,165300,263878235,9370,9370,9370,9370,0
20250314,165200,263878235,9370,9370,9370,9370,0
20250314,165100,263878235,9370,9370,9370,9370,0
20250314,165000,263878235,9370,9370,9370,9370,0
20250314,164900,263878235,9370,9370,9370,9370,0
20250314,164800,263878235,9370,9370,9370,9370,0
20250314,164700,263878235,9370,9370,9370,9370,0
20250314,164600,263878235,9370,9370,9370,9370,0
20250314,164500,263878235,9370,9370,9370,9370,0
20250314,164400,263878235,9370,9370,9370,9370,0
20250314,164300,263878235,9370,9370,9370,9370,0
20250314,164200,263878235,9370,9370,9370,9370,0
20250314,164100,263878235,9370,9370,9370,9370,0
20250314,164000,263878235,9370,9370,9370,9370,0
20250314,163900,263878235,9370,9370,9370,9370,0
20250314,163800,263878235,9370,9370,9370,9370,0
20250314,163700,263878235,9370,9370,9370,9370,0
20250314,163600,263878235,9370,9370,9370,9370,0
20250314,163500,263878235,9370,9370,9370,9370,0
20250314,163400,263878235,9370,9370,9370,9370,0
20250314,163300,263878235,9370,9370,9370,9370,0
20250314,163200,263878235,9370,9370,9370,9370,0
20250314,163100,263878235,9370,9370,9370,9370,0
20250314,163000,263878235,9370,9370,9370,9370,0
20250314,162900,263878235,9370,9370,9370,9370,0
20250314,162800,263878235,9370,9370,9370,9370,0
20250314,162700,263878235,9370,9370,9370,9370,0
20250314,162600,263878235,9370,9370,9370,9370,0
20250314,162500,263878235,9370,9370,9370,9370,0
20250314,162400,263878235,9370,9370,9370,9370,964
20250314,162300,263878235,9370,9370,9370,9370,0
20250314,162200,263878235,9370,9370,9370,9370,0
20250314,162100,263878235,9370,9370,9370,9370,0
20250314,162000,263878235,9370,9370,9370,9370,0
20250314,161900,263878235,9370,9370,9370,9370,0
20250314,161800,263878235,9370,9370,9370,9370,0
20250314,161700,263878235,9370,9370,9370,9370,0
20250314,161600,263878235,9370,9370,9370,9370,0
20250314,161500,263878235,9370,9370,9370,9370,0
20250314,161400,263878235,9370,9370,9370,9370,0
20250314,161300,263878235,9370,9370,9370,9370,0
20250314,161200,263878235,9370,9370,9370,9370,0
20250314,161100,263878235,9370,9370,9370,9370,0
20250314,161000,263878235,9370,9370,9370,9370,0
20250314,160900,263878235,9370,9370,9370,9370,0
20250314,160800,263878235,9370,9370,9370,9370,0
20250314,160700,263878235,9370,9370,9370,9370,0
20250314,160600,263878235,9370,9370,9370,9370,0
20250314,160500,263878235,9370,9370,9370,9370,0
20250314,160400,263878235,9370,9370,9370,9370,0
20250314,160300,263878235,9370,9370,9370,9370,0
20250314,160200,263878235,9370,9370,9370,9370,0
20250314,160100,263878235,9370,9370,9370,9370,0
20250314,160000,263878235,9370,9370,9370,9370,0
20250314,155900,263878235,9370,9370,9370,9370,0
20250314,155800,263878235,9370,9370,9370,9370,0
20250314,155700,263878235,9370,9370,9370,9370,0
20250314,155600,263878235,9370,9370,9370,9370,0
20250314,155500,263878235,9370,9370,9370,9370,0
20250314,155400,263878235,9370,9370,9370,9370,964
20250314,155300,263878235,9370,9370,9370,9370,0
20250314,155200,263878235,9370,9370,9370,9370,0
20250314,155100,263878235,9370,9370,9370,9370,0
20250314,155000,263878235,9370,9370,9370,9370,0
20250314,154900,263878235,9370,9370,9370,9370,0
20250314,154800,263878235,9370,9370,9370,9370,0
20250314,154700,263878235,9370,9370,9370,9370,0
20250314,154600,263878235,9370,9370,9370,9370,0
20250314,154500,263878235,9370,9370,9370,9370,0
20250314,154400,263878235,9370,9370,9370,9370,0
20250314,154300,263878235,9370,9370,9370,9370,0
20250314,154200,263878235,9370,9370,9370,9370,0
20250314,154100,263878235,9370,9370,9370,9370,0
20250314,154000,263878235,9370,9370,9370,9370,0
20250314,153900,263878235,9370,9370,9370,9370,0
20250314,153800,263878235,9370,9370,9370,9370,0
20250314,153700,263878235,9370,9370,9370,9370,0
20250314,153600,263878235,9370,9370,9370,9370,0
20250314,153500,263878235,9370,9370,9370,9370,0
20250314,153400,263878235,9370,9370,9370,9370,0
20250314,153300,263878235,9370,9370,9370,9370,0
20250314,153200,263878235,9370,9370,9370,9370,0
20250314,153100,263878235,9370,9370,9370,9370,0
20250314,153000,263878235,9370,9370,9370,9370,964
20250314,152900,254845555,9380,9380,9380,9380,0
20250314,152800,254845555,9380,9380,9380,9380,0
20250314,152700,254845555,9380,9380,9380,9380,0
20250314,152600,254845555,9380,9380,9380,9380,0
20250314,152500,254845555,9380,9380,9380,9380,0
20250314,152400,254845555,9380,9380,9380,9380,0
20250314,152300,254845555,9380,9380,9380,9380,0
20250314,152200,254845555,9380,9380,9380,9380,0
20250314,152100,254845555,9380,9380,9380,9380,0
20250314,152000,254845555,9380,9380,9380,9380,0
20250314,151900,254845555,9380,9370,9380,9360,103
20250314,151800,253880375,9370,9370,9380,9370,545
20250314,151700,248773435,9370,9370,9370,9370,655
20250314,151600,242636085,9370,9370,9370,9370,264
20250314,151500,240162405,9370,9380,9380,9370,31
20250314,151400,239871915,9380,9370,9380,9370,35
20250314,151300,239543875,9380,9370,9380,9370,281
20250314,151200,236910885,9360,9360,9360,9360,0
20250314,151100,236910885,9360,9370,9370,9360,80
20250314,151000,236161375,9370,9370,9370,9370,17
20250314,150900,236002085,9380,9380,9380,9380,4
20250314,150800,235964565,9370,9360,9370,9360,21
20250314,150700,235767825,9370,9360,9370,9360,20
20250314,150600,235580515,9370,9370,9370,9370,0
20250314,150500,235580515,9370,9370,9370,9370,0
20250314,150400,235580515,9370,9370,9370,9370,21
20250314,150300,235383745,9370,9370,9370,9370,169
20250314,150200,233800215,9380,9380,9380,9380,0
20250314,150100,233800215,9380,9380,9380,9380,23
20250314,150000,233584475,9380,9380,9380,9380,1
20250314,145900,233575095,9380,9380,9380,9380,8
20250314,145800,233500055,9380,9380,9380,9380,0
20250314,145700,233500055,9380,9380,9380,9380,8
20250314,145600,233425015,9380,9380,9380,9380,0
20250314,145500,233425015,9380,9370,9380,9370,24
20250314,145400,233199925,9370,9370,9370,9370,1
20250314,145300,233190555,9370,9370,9370,9370,0
20250314,145200,233190555,9370,9370,9370,9370,1
20250314,145100,233181185,9360,9360,9360,9360,0
20250314,145000,233181185,9360,9360,9360,9360,0
20250314,144900,233181185,9360,9360,9360,9360,0
20250314,144800,233181185,9360,9360,9360,9360,0
20250314,144700,233181185,9360,9360,9360,9360,0
20250314,144600,233181185,9360,9360,9360,9360,4
20250314,144500,233143745,9350,9350,9350,9350,0
20250314,144400,233143745,9350,9350,9350,9350,2
20250314,144300,233125045,9350,9350,9350,9350,10
20250314,144200,233031545,9360,9360,9360,9360,7
20250314,144100,232966025,9360,9360,9360,9360,7
20250314,144000,232900505,9360,9360,9360,9360,1
20250314,143900,232891145,9360,9360,9360,9360,0
20250314,143800,232891145,9360,9360,9360,9360,6
20250314,143700,232834985,9360,9360,9360,9360,7
20250314,143600,232769465,9360,9360,9360,9360,7
20250314,143500,232703945,9360,9360,9360,9360,7
20250314,143400,232638425,9360,9360,9360,9360,4
20250314,143300,232600985,9360,9360,9360,9360,5
20250314,143200,232554185,9360,9360,9360,9360,201
20250314,143100,230672825,9370,9370,9370,9370,2
20250314,143000,230654085,9370,9370,9370,9370,1
20250314,142900,230644715,9370,9380,9380,9370,443
20250314,142800,226493725,9380,9380,9380,9380,0
20250314,142700,226493725,9380,9380,9380,9380,1
20250314,142600,226484345,9370,9370,9370,9370,0
20250314,142500,226484345,9370,9370,9370,9370,67
20250314,142400,225856555,9370,9370,9370,9370,6
20250314,142300,225800335,9370,9370,9370,9370,9
20250314,142200,225716005,9370,9370,9370,9370,9
20250314,142100,225631675,9370,9370,9370,9370,8
20250314,142000,225556715,9370,9370,9370,9370,1
20250314,141900,225547345,9370,9370,9370,9370,0
20250314,141800,225547345,9370,9370,9370,9370,0
20250314,141700,225547345,9370,9370,9370,9370,8
20250314,141600,225472385,9370,9370,9370,9370,6
20250314,141500,225416165,9370,9370,9370,9370,56
20250314,141400,224891445,9360,9360,9360,9360,0
20250314,141300,224891445,9360,9360,9360,9360,15
20250314,141200,224751045,9360,9360,9360,9360,1
20250314,141100,224741685,9360,9360,9360,9360,0
20250314,141000,224741685,9360,9360,9360,9360,0
20250314,140900,224741685,9360,9360,9360,9360,80
20250314,140800,223992885,9360,9370,9370,9360,8
20250314,140700,223917945,9370,9370,9370,9370,0
20250314,140600,223917945,9370,9370,9370,9370,0
20250314,140500,223917945,9370,9370,9370,9370,341
20250314,140400,220722775,9370,9370,9370,9370,0
20250314,140300,220722775,9370,9370,9370,9370,0
20250314,140200,220722775,9370,9370,9370,9370,10
20250314,140100,220629075,9360,9360,9360,9360,0
20250314,140000,220629075,9360,9360,9360,9360,0
20250314,135900,220629075,9360,9360,9360,9360,1
20250314,135800,220619715,9350,9350,9350,9350,0
20250314,135700,220619715,9350,9360,9360,9350,60
20250314,135600,220058485,9370,9370,9370,9370,0
20250314,135500,220058485,9370,9370,9370,9370,0
20250314,135400,220058485,9370,9370,9370,9370,0
20250314,135300,220058485,9370,9380,9380,9370,329
20250314,135200,216975075,9380,9380,9380,9380,112
20250314,135100,215924515,9380,9380,9380,9380,0
20250314,135000,215924515,9380,9380,9380,9380,9
20250314,134900,215840095,9380,9380,9380,9380,0
20250314,134800,215840095,9380,9380,9380,9380,0
20250314,134700,215840095,9380,9380,9380,9380,0
20250314,134600,215840095,9380,9380,9380,9380,1
20250314,134500,215830715,9380,9380,9380,9380,8
20250314,134400,215755675,9380,9380,9380,9380,9
20250314,134300,215671255,9380,9380,9380,9380,10
20250314,134200,215577455,9380,9370,9380,9370,12
20250314,134100,215464915,9380,9380,9380,9380,10
20250314,134000,215371115,9380,9370,9380,9370,11
20250314,133900,215267955,9370,9370,9370,9370,0
20250314,133800,215267955,9370,9380,9380,9370,24
20250314,133700,215043065,9380,9380,9380,9380,8
20250314,133600,214968025,9380,9380,9380,9380,0
20250314,133500,214968025,9380,9380,9380,9380,1
20250314,133400,214958645,9370,9375,9375,9370,127
20250314,133300,213768155,9370,9370,9370,9370,0
20250314,133200,213768155,9370,9370,9370,9370,0
20250314,133100,213768155,9370,9370,9370,9370,0
20250314,133000,213768155,9370,9370,9370,9370,20
20250314,132900,213580755,9380,9380,9380,9380,0
20250314,132800,213580755,9380,9380,9380,9380,0
20250314,132700,213580755,9380,9380,9380,9380,0
20250314,132600,213580755,9380,9380,9380,9380,453
20250314,132500,209331615,9390,9390,9390,9390,0
20250314,132400,209331615,9390,9390,9390,9390,0
20250314,132300,209331615,9390,9390,9390,9390,0
20250314,132200,209331615,9390,9390,9390,9390,0
20250314,132100,209331615,9390,9390,9390,9390,0
20250314,132000,209331615,9390,9390,9390,9390,0
20250314,131900,209331615,9390,9380,9390,9380,106
20250314,131800,208336285,9370,9360,9370,9360,2484
20250314,131700,185084205,9350,9350,9350,9350,0
20250314,131600,185084205,9350,9350,9350,9350,0
20250314,131500,185084205,9350,9350,9350,9350,7
20250314,131400,185018755,9360,9360,9360,9360,0
20250314,131300,185018755,9360,9360,9360,9360,9
20250314,131200,184934515,9360,9360,9360,9360,0
20250314,131100,184934515,9360,9360,9360,9350,644
20250314,131000,178907585,9360,9360,9360,9360,13
20250314,130900,178785905,9370,9370,9370,9370,0
20250314,130800,178785905,9370,9370,9370,9370,0
20250314,130700,178785905,9370,9370,9370,9370,0
20250314,130600,178785905,9370,9370,9370,9370,68
20250314,130500,178148745,9370,9385,9385,9360,1149
20250314,130400,167382000,9390,9390,9390,9390,0
20250314,130300,167382000,9390,9390,9390,9390,1
20250314,130200,167372610,9390,9390,9390,9390,2
20250314,130100,167353830,9390,9390,9390,9390,0
20250314,130000,167353830,9390,9390,9390,9390,2
20250314,125900,167335050,9390,9390,9390,9390,3
20250314,125800,167306880,9380,9380,9380,9380,0
20250314,125700,167306880,9380,9380,9380,9380,0
20250314,125600,167306880,9380,9380,9380,9380,0
20250314,125500,167306880,9380,9380,9380,9380,0
20250314,125400,167306880,9380,9380,9380,9380,0
20250314,125300,167306880,9380,9380,9380,9380,0
20250314,125200,167306880,9380,9380,9380,9380,0
20250314,125100,167306880,9380,9380,9380,9380,2
20250314,125000,167288120,9380,9380,9380,9380,0
20250314,124900,167288120,9380,9380,9380,9380,7
20250314,124800,167222460,9390,9390,9390,9390,3
20250314,124700,167194290,9390,9390,9390,9390,0
20250314,124600,167194290,9390,9390,9390,9390,0
20250314,124500,167194290,9390,9390,9390,9390,0
20250314,124400,167194290,9390,9390,9390,9390,0
20250314,124300,167194290,9390,9390,9390,9390,3
20250314,124200,167166120,9380,9380,9380,9380,3
20250314,124100,167137980,9380,9380,9380,9380,0
20250314,124000,167137980,9380,9380,9380,9380,0
20250314,123900,167137980,9380,9380,9380,9380,5
20250314,123800,167091080,9380,9380,9380,9380,3
20250314,123700,167062940,9380,9380,9380,9380,3
20250314,123600,167034800,9380,9380,9380,9380,0
20250314,123500,167034800,9380,9380,9380,9380,0
20250314,123400,167034800,9380,9380,9380,9380,1
20250314,123300,167025420,9380,9380,9380,9380,3
20250314,123200,166997280,9380,9380,9380,9380,0
20250314,123100,166997280,9380,9380,9380,9380,0
20250314,123000,166997280,9380,9380,9380,9380,3
20250314,122900,166969140,9375,9375,9375,9375,0
20250314,122800,166969140,9375,9380,9380,9375,4
20250314,122700,166931635,9380,9380,9380,9375,167
20250314,122600,165365260,9380,9380,9380,9380,3
20250314,122500,165337120,9380,9380,9380,9380,3
20250314,122400,165308980,9380,9380,9380,9380,3
20250314,122300,165280840,9380,9380,9380,9380,0
20250314,122200,165280840,9380,9380,9380,9380,0
20250314,122100,165280840,9380,9380,9380,9380,26
20250314,122000,165036960,9380,9380,9380,9380,0
20250314,121900,165036960,9380,9380,9380,9380,0
20250314,121800,165036960,9380,9380,9380,9380,0
20250314,121700,165036960,9380,9380,9380,9380,0
20250314,121600,165036960,9380,9380,9380,9380,0
20250314,121500,165036960,9380,9380,9380,9380,0
20250314,121400,165036960,9380,9380,9380,9380,1
20250314,121300,165027580,9380,9380,9380,9380,0
20250314,121200,165027580,9380,9380,9380,9380,0
20250314,121100,165027580,9380,9380,9380,9380,0
20250314,121000,165027580,9380,9380,9380,9380,0
20250314,120900,165027580,9380,9380,9380,9380,0
20250314,120800,165027580,9380,9380,9380,9380,0
20250314,120700,165027580,9380,9380,9380,9380,0
20250314,120600,165027580,9380,9380,9380,9380,1
20250314,120500,165018200,9370,9370,9370,9370,0
20250314,120400,165018200,9370,9370,9370,9370,681
20250314,120300,158637230,9370,9370,9370,9370,0
20250314,120200,158637230,9370,9370,9370,9370,0
20250314,120100,158637230,9370,9390,9390,9370,180
20250314,120000,156947550,9390,9400,9400,9390,118
20250314,115900,155838530,9400,9400,9400,9400,1
20250314,115800,155829130,9390,9400,9400,9390,10
20250314,115700,155735150,9400,9400,9400,9400,0
20250314,115600,155735150,9400,9400,9400,9400,1
20250314,115500,155725750,9390,9400,9400,9390,9
20250314,115400,155641160,9390,9390,9390,9390,0
20250314,115300,155641160,9390,9390,9390,9390,0
20250314,115200,155641160,9390,9390,9390,9390,0
20250314,115100,155641160,9390,9390,9390,9390,0
20250314,115000,155641160,9390,9390,9390,9390,0
20250314,114900,155641160,9390,9390,9390,9390,0
20250314,114800,155641160,9390,9390,9390,9390,2
20250314,114700,155622380,9390,9390,9390,9390,0
20250314,114600,155622380,9390,9380,9390,9380,787
20250314,114500,148240280,9370,9370,9370,9370,0
20250314,114400,148240280,9370,9370,9370,9370,0
20250314,114300,148240280,9370,9370,9370,9370,0
20250314,114200,148240280,9370,9370,9370,9370,59
20250314,114100,147687450,9370,9370,9370,9370,434
20250314,114000,143620870,9370,9370,9370,9370,0
20250314,113900,143620870,9370,9370,9370,9370,0
20250314,113800,143620870,9370,9370,9370,9370,0
20250314,113700,143620870,9370,9370,9370,9370,47
20250314,113600,143180480,9370,9370,9370,9370,0
20250314,113500,143180480,9370,9370,9370,9370,0
20250314,113400,143180480,9370,9370,9370,9370,582
20250314,113300,137727140,9380,9380,9380,9380,8
20250314,113200,137652100,9380,9380,9380,9380,1
20250314,113100,137642720,9380,9380,9380,9380,0
20250314,113000,137642720,9380,9380,9380,9380,0
20250314,112900,137642720,9380,9380,9380,9380,0
20250314,112800,137642720,9380,9380,9380,9380,0
20250314,112700,137642720,9380,9380,9380,9380,9
20250314,112600,137558300,9380,9380,9380,9380,0
20250314,112500,137558300,9380,9380,9380,9380,0
20250314,112400,137558300,9380,9380,9380,9380,1
20250314,112300,137548920,9380,9380,9380,9380,300
20250314,112200,134734920,9380,9380,9380,9380,10
20250314,112100,134641120,9380,9380,9380,9380,1
20250314,112000,134631740,9380,9380,9380,9380,0
20250314,111900,134631740,9380,9380,9380,9380,8
20250314,111800,134556700,9380,9380,9380,9380,1
20250314,111700,134547320,9380,9380,9380,9380,0
20250314,111600,134547320,9380,9380,9380,9380,0
20250314,111500,134547320,9380,9380,9380,9380,9
20250314,111400,134462900,9380,9380,9380,9380,0
20250314,111300,134462900,9380,9380,9380,9380,1
20250314,111200,134453520,9380,9380,9380,9380,22
20250314,111100,134247160,9370,9370,9370,9370,0
20250314,111000,134247160,9370,9370,9370,9370,204
20250314,110900,132335680,9370,9370,9370,9370,0
20250314,110800,132335680,9370,9370,9370,9370,0
20250314,110700,132335680,9370,9370,9370,9370,295
20250314,110600,129571530,9380,9380,9380,9380,8
20250314,110500,129496490,9380,9380,9380,9380,0
20250314,110400,129496490,9380,9380,9380,9380,1
20250314,110300,129487110,9380,9380,9380,9380,0
20250314,110200,129487110,9380,9380,9380,9380,8
20250314,110100,129412070,9380,9380,9380,9380,0
20250314,110000,129412070,9380,9380,9380,9380,1
20250314,105900,129402690,9380,9380,9380,9380,0
20250314,105800,129402690,9380,9380,9380,9380,3
20250314,105700,129374550,9380,9380,9380,9380,423
20250314,105600,125406810,9380,9380,9380,9380,1
20250314,105500,125397430,9370,9370,9370,9370,0
20250314,105400,125397430,9370,9370,9370,9370,0
20250314,105300,125397430,9370,9370,9370,9370,2
20250314,105200,125378690,9360,9360,9360,9360,0
20250314,105100,125378690,9360,9360,9360,9360,11
20250314,105000,125275730,9360,9360,9360,9360,0
20250314,104900,125275730,9360,9370,9370,9360,2
20250314,104800,125257000,9360,9360,9360,9360,0
20250314,104700,125257000,9360,9360,9370,9360,1571
20250314,104600,110536750,9370,9370,9370,9370,0
20250314,104500,110536750,9370,9370,9370,9370,0
20250314,104400,110536750,9370,9370,9370,9370,0
20250314,104300,110536750,9370,9360,9370,9360,11
20250314,104200,110433700,9360,9360,9360,9360,0
20250314,104100,110433700,9360,9360,9360,9360,1
20250314,104000,110424340,9360,9360,9360,9360,0
20250314,103900,110424340,9360,9360,9360,9360,261
20250314,103800,107981380,9360,9360,9360,9360,0
20250314,103700,107981380,9360,9360,9360,9360,1
20250314,103600,107972020,9360,9360,9360,9360,8
20250314,103500,107897140,9360,9360,9360,9360,11
20250314,103400,107794180,9360,9360,9360,9360,0
20250314,103300,107794180,9360,9360,9360,9360,0
20250314,103200,107794180,9360,9360,9360,9360,0
20250314,103100,107794180,9360,9360,9360,9360,0
20250314,103000,107794180,9360,9360,9360,9360,9
20250314,102900,107709940,9360,9360,9360,9360,0
20250314,102800,107709940,9360,9360,9360,9360,0
20250314,102700,107709940,9360,9360,9360,9360,10
20250314,102600,107616340,9360,9360,9360,9360,0
20250314,102500,107616340,9360,9360,9360,9360,90
20250314,102400,106773940,9350,9350,9350,9350,1
20250314,102300,106764590,9350,9350,9350,9350,6
20250314,102200,106708490,9350,9350,9350,9350,0
20250314,102100,106708490,9350,9330,9350,9330,498
20250314,102000,102056990,9330,9330,9330,9330,10
20250314,101900,101963690,9340,9340,9340,9340,1
20250314,101800,101954350,9330,9340,9340,9330,3
20250314,101700,101926350,9350,9340,9350,9340,5
20250314,101600,101879610,9350,9350,9350,9350,0
20250314,101500,101879610,9350,9340,9350,9340,5
20250314,101400,101832870,9330,9360,9380,9330,3611
20250314,101300,68105700,9380,9370,9380,9360,68
20250314,101200,67468510,9380,9380,9380,9380,0
20250314,101100,67468510,9380,9380,9380,9380,0
20250314,101000,67468510,9380,9380,9380,9380,0
20250314,100900,67468510,9380,9370,9380,9370,3
20250314,100800,67440380,9370,9370,9370,9370,0
20250314,100700,67440380,9370,9370,9370,9370,1
20250314,100600,67431010,9370,9370,9370,9370,0
20250314,100500,67431010,9370,9370,9370,9370,0
20250314,100400,67431010,9370,9370,9370,9370,0
20250314,100300,67431010,9370,9360,9370,9360,189
20250314,100200,65661690,9360,9360,9360,9360,1
20250314,100100,65652330,9360,9360,9360,9360,201
20250314,100000,63770970,9360,9360,9360,9360,0
20250314,095900,63770970,9360,9360,9360,9360,0
20250314,095800,63770970,9360,9360,9360,9360,0
20250314,095700,63770970,9360,9360,9360,9360,0
20250314,095600,63770970,9360,9370,9370,9360,11
20250314,095500,63668000,9370,9370,9370,9370,0
20250314,095400,63668000,9370,9370,9370,9370,1
20250314,095300,63658630,9370,9360,9370,9360,13
20250314,095200,63536940,9360,9360,9360,9360,0
20250314,095100,63536940,9360,9360,9360,9360,21
20250314,095000,63340380,9360,9360,9360,9360,0
20250314,094900,63340380,9360,9360,9360,9360,0
20250314,094800,63340380,9360,9360,9360,9360,1
20250314,094700,63331020,9350,9350,9350,9350,0
20250314,094600,63331020,9350,9350,9350,9350,0
20250314,094500,63331020,9350,9360,9360,9350,2
20250314,094400,63312310,9360,9360,9360,9360,0
20250314,094300,63312310,9360,9360,9360,9360,1
20250314,094200,63302950,9360,9360,9360,9360,31
20250314,094100,63012790,9350,9350,9350,9350,110
20250314,094000,61984290,9350,9350,9350,9350,0
20250314,093900,61984290,9350,9350,9350,9350,35
20250314,093800,61657040,9350,9350,9350,9350,9
20250314,093700,61572890,9350,9350,9350,9350,0
20250314,093600,61572890,9350,9350,9350,9350,9
20250314,093500,61488740,9350,9350,9350,9350,3
20250314,093400,61460690,9350,9350,9350,9350,3
20250314,093300,61432640,9340,9340,9340,9340,147
20250314,093200,60059660,9340,9340,9340,9320,4
20250314,093100,60022340,9340,9320,9340,9320,181
20250314,093000,58334600,9330,9320,9330,9320,155
20250314,092900,56888570,9320,9330,9340,9320,581
20250314,092800,51468080,9330,9370,9370,9330,509
20250314,092700,46708900,9380,9380,9380,9380,45
20250314,092600,46286800,9380,9380,9380,9380,1
20250314,092500,46277420,9380,9380,9380,9380,0
20250314,092400,46277420,9380,9380,9380,9380,346
20250314,092300,43031940,9410,9410,9410,9410,0
20250314,092200,43031940,9410,9410,9410,9410,0
20250314,092100,43031940,9410,9410,9410,9410,0
20250314,092000,43031940,9410,9410,9410,9410,1
20250314,091900,43022530,9410,9410,9410,9410,0
20250314,091800,43022530,9410,9410,9410,9410,0
20250314,091700,43022530,9410,9370,9410,9370,3052
20250314,091600,14386280,9340,9340,9340,9340,0
20250314,091500,14386280,9340,9340,9340,9340,0
20250314,091400,14386280,9340,9340,9340,9340,0
20250314,091300,14386280,9340,9370,9370,9340,187
20250314,091200,12634600,9380,9380,9380,9380,0
20250314,091100,12634600,9380,9380,9380,9380,0
20250314,091000,12634600,9380,9360,9380,9360,27
20250314,090900,12381520,9340,9340,9340,9340,0
20250314,090800,12381520,9340,9340,9340,9340,30
20250314,090700,12101320,9380,9380,9380,9380,0
20250314,090600,12101320,9380,9370,9380,9370,50
20250314,090500,11632420,9320,9320,9320,9320,0
20250314,090400,11632420,9320,9320,9320,9320,86
20250314,090300,10830900,9320,9320,9320,9320,0
20250314,090200,10830900,9320,9350,9350,9320,110
20250314,090100,9804080,9380,9380,9380,9350,921
20250314,090000,1184510,9380,9410,9410,9380,126
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185400 263878235 9370 9370 9370 9370 964
3 20250314 185300 263878235 9370 9370 9370 9370 0
4 20250314 185200 263878235 9370 9370 9370 9370 0
5 20250314 185100 263878235 9370 9370 9370 9370 0
6 20250314 185000 263878235 9370 9370 9370 9370 0
7 20250314 184900 263878235 9370 9370 9370 9370 0
8 20250314 184800 263878235 9370 9370 9370 9370 0
9 20250314 184700 263878235 9370 9370 9370 9370 0
10 20250314 184600 263878235 9370 9370 9370 9370 0
11 20250314 184500 263878235 9370 9370 9370 9370 0
12 20250314 184400 263878235 9370 9370 9370 9370 0
13 20250314 184300 263878235 9370 9370 9370 9370 0
14 20250314 184200 263878235 9370 9370 9370 9370 0
15 20250314 184100 263878235 9370 9370 9370 9370 0
16 20250314 184000 263878235 9370 9370 9370 9370 0
17 20250314 183900 263878235 9370 9370 9370 9370 0
18 20250314 183800 263878235 9370 9370 9370 9370 0
19 20250314 183700 263878235 9370 9370 9370 9370 0
20 20250314 183600 263878235 9370 9370 9370 9370 0
21 20250314 183500 263878235 9370 9370 9370 9370 0
22 20250314 183400 263878235 9370 9370 9370 9370 0
23 20250314 183300 263878235 9370 9370 9370 9370 0
24 20250314 183200 263878235 9370 9370 9370 9370 0
25 20250314 183100 263878235 9370 9370 9370 9370 0
26 20250314 183000 263878235 9370 9370 9370 9370 0
27 20250314 182900 263878235 9370 9370 9370 9370 0
28 20250314 182800 263878235 9370 9370 9370 9370 0
29 20250314 182700 263878235 9370 9370 9370 9370 0
30 20250314 182600 263878235 9370 9370 9370 9370 0
31 20250314 182500 263878235 9370 9370 9370 9370 0
32 20250314 182400 263878235 9370 9370 9370 9370 964
33 20250314 182300 263878235 9370 9370 9370 9370 0
34 20250314 182200 263878235 9370 9370 9370 9370 0
35 20250314 182100 263878235 9370 9370 9370 9370 0
36 20250314 182000 263878235 9370 9370 9370 9370 0
37 20250314 181900 263878235 9370 9370 9370 9370 0
38 20250314 181800 263878235 9370 9370 9370 9370 0
39 20250314 181700 263878235 9370 9370 9370 9370 0
40 20250314 181600 263878235 9370 9370 9370 9370 0
41 20250314 181500 263878235 9370 9370 9370 9370 0
42 20250314 181400 263878235 9370 9370 9370 9370 0
43 20250314 181300 263878235 9370 9370 9370 9370 0
44 20250314 181200 263878235 9370 9370 9370 9370 0
45 20250314 181100 263878235 9370 9370 9370 9370 0
46 20250314 181000 263878235 9370 9370 9370 9370 0
47 20250314 180900 263878235 9370 9370 9370 9370 0
48 20250314 180800 263878235 9370 9370 9370 9370 0
49 20250314 180700 263878235 9370 9370 9370 9370 0
50 20250314 180600 263878235 9370 9370 9370 9370 0
51 20250314 180500 263878235 9370 9370 9370 9370 0
52 20250314 180400 263878235 9370 9370 9370 9370 0
53 20250314 180300 263878235 9370 9370 9370 9370 0
54 20250314 180200 263878235 9370 9370 9370 9370 0
55 20250314 180100 263878235 9370 9370 9370 9370 0
56 20250314 180000 263878235 9370 9370 9370 9370 0
57 20250314 175900 263878235 9370 9370 9370 9370 0
58 20250314 175800 263878235 9370 9370 9370 9370 0
59 20250314 175700 263878235 9370 9370 9370 9370 0
60 20250314 175600 263878235 9370 9370 9370 9370 0
61 20250314 175500 263878235 9370 9370 9370 9370 0
62 20250314 175400 263878235 9370 9370 9370 9370 964
63 20250314 175300 263878235 9370 9370 9370 9370 0
64 20250314 175200 263878235 9370 9370 9370 9370 0
65 20250314 175100 263878235 9370 9370 9370 9370 0
66 20250314 175000 263878235 9370 9370 9370 9370 0
67 20250314 174900 263878235 9370 9370 9370 9370 0
68 20250314 174800 263878235 9370 9370 9370 9370 0
69 20250314 174700 263878235 9370 9370 9370 9370 0
70 20250314 174600 263878235 9370 9370 9370 9370 0
71 20250314 174500 263878235 9370 9370 9370 9370 0
72 20250314 174400 263878235 9370 9370 9370 9370 0
73 20250314 174300 263878235 9370 9370 9370 9370 0
74 20250314 174200 263878235 9370 9370 9370 9370 0
75 20250314 174100 263878235 9370 9370 9370 9370 0
76 20250314 174000 263878235 9370 9370 9370 9370 0
77 20250314 173900 263878235 9370 9370 9370 9370 0
78 20250314 173800 263878235 9370 9370 9370 9370 0
79 20250314 173700 263878235 9370 9370 9370 9370 0
80 20250314 173600 263878235 9370 9370 9370 9370 0
81 20250314 173500 263878235 9370 9370 9370 9370 0
82 20250314 173400 263878235 9370 9370 9370 9370 0
83 20250314 173300 263878235 9370 9370 9370 9370 0
84 20250314 173200 263878235 9370 9370 9370 9370 0
85 20250314 173100 263878235 9370 9370 9370 9370 0
86 20250314 173000 263878235 9370 9370 9370 9370 0
87 20250314 172900 263878235 9370 9370 9370 9370 0
88 20250314 172800 263878235 9370 9370 9370 9370 0
89 20250314 172700 263878235 9370 9370 9370 9370 0
90 20250314 172600 263878235 9370 9370 9370 9370 0
91 20250314 172500 263878235 9370 9370 9370 9370 0
92 20250314 172400 263878235 9370 9370 9370 9370 964
93 20250314 172300 263878235 9370 9370 9370 9370 0
94 20250314 172200 263878235 9370 9370 9370 9370 0
95 20250314 172100 263878235 9370 9370 9370 9370 0
96 20250314 172000 263878235 9370 9370 9370 9370 0
97 20250314 171900 263878235 9370 9370 9370 9370 0
98 20250314 171800 263878235 9370 9370 9370 9370 0
99 20250314 171700 263878235 9370 9370 9370 9370 0
100 20250314 171600 263878235 9370 9370 9370 9370 0
101 20250314 171500 263878235 9370 9370 9370 9370 0
102 20250314 171400 263878235 9370 9370 9370 9370 0
103 20250314 171300 263878235 9370 9370 9370 9370 0
104 20250314 171200 263878235 9370 9370 9370 9370 0
105 20250314 171100 263878235 9370 9370 9370 9370 0
106 20250314 171000 263878235 9370 9370 9370 9370 0
107 20250314 170900 263878235 9370 9370 9370 9370 0
108 20250314 170800 263878235 9370 9370 9370 9370 0
109 20250314 170700 263878235 9370 9370 9370 9370 0
110 20250314 170600 263878235 9370 9370 9370 9370 0
111 20250314 170500 263878235 9370 9370 9370 9370 0
112 20250314 170400 263878235 9370 9370 9370 9370 0
113 20250314 170300 263878235 9370 9370 9370 9370 0
114 20250314 170200 263878235 9370 9370 9370 9370 0
115 20250314 170100 263878235 9370 9370 9370 9370 0
116 20250314 170000 263878235 9370 9370 9370 9370 0
117 20250314 165900 263878235 9370 9370 9370 9370 0
118 20250314 165800 263878235 9370 9370 9370 9370 0
119 20250314 165700 263878235 9370 9370 9370 9370 0
120 20250314 165600 263878235 9370 9370 9370 9370 0
121 20250314 165500 263878235 9370 9370 9370 9370 0
122 20250314 165400 263878235 9370 9370 9370 9370 964
123 20250314 165300 263878235 9370 9370 9370 9370 0
124 20250314 165200 263878235 9370 9370 9370 9370 0
125 20250314 165100 263878235 9370 9370 9370 9370 0
126 20250314 165000 263878235 9370 9370 9370 9370 0
127 20250314 164900 263878235 9370 9370 9370 9370 0
128 20250314 164800 263878235 9370 9370 9370 9370 0
129 20250314 164700 263878235 9370 9370 9370 9370 0
130 20250314 164600 263878235 9370 9370 9370 9370 0
131 20250314 164500 263878235 9370 9370 9370 9370 0
132 20250314 164400 263878235 9370 9370 9370 9370 0
133 20250314 164300 263878235 9370 9370 9370 9370 0
134 20250314 164200 263878235 9370 9370 9370 9370 0
135 20250314 164100 263878235 9370 9370 9370 9370 0
136 20250314 164000 263878235 9370 9370 9370 9370 0
137 20250314 163900 263878235 9370 9370 9370 9370 0
138 20250314 163800 263878235 9370 9370 9370 9370 0
139 20250314 163700 263878235 9370 9370 9370 9370 0
140 20250314 163600 263878235 9370 9370 9370 9370 0
141 20250314 163500 263878235 9370 9370 9370 9370 0
142 20250314 163400 263878235 9370 9370 9370 9370 0
143 20250314 163300 263878235 9370 9370 9370 9370 0
144 20250314 163200 263878235 9370 9370 9370 9370 0
145 20250314 163100 263878235 9370 9370 9370 9370 0
146 20250314 163000 263878235 9370 9370 9370 9370 0
147 20250314 162900 263878235 9370 9370 9370 9370 0
148 20250314 162800 263878235 9370 9370 9370 9370 0
149 20250314 162700 263878235 9370 9370 9370 9370 0
150 20250314 162600 263878235 9370 9370 9370 9370 0
151 20250314 162500 263878235 9370 9370 9370 9370 0
152 20250314 162400 263878235 9370 9370 9370 9370 964
153 20250314 162300 263878235 9370 9370 9370 9370 0
154 20250314 162200 263878235 9370 9370 9370 9370 0
155 20250314 162100 263878235 9370 9370 9370 9370 0
156 20250314 162000 263878235 9370 9370 9370 9370 0
157 20250314 161900 263878235 9370 9370 9370 9370 0
158 20250314 161800 263878235 9370 9370 9370 9370 0
159 20250314 161700 263878235 9370 9370 9370 9370 0
160 20250314 161600 263878235 9370 9370 9370 9370 0
161 20250314 161500 263878235 9370 9370 9370 9370 0
162 20250314 161400 263878235 9370 9370 9370 9370 0
163 20250314 161300 263878235 9370 9370 9370 9370 0
164 20250314 161200 263878235 9370 9370 9370 9370 0
165 20250314 161100 263878235 9370 9370 9370 9370 0
166 20250314 161000 263878235 9370 9370 9370 9370 0
167 20250314 160900 263878235 9370 9370 9370 9370 0
168 20250314 160800 263878235 9370 9370 9370 9370 0
169 20250314 160700 263878235 9370 9370 9370 9370 0
170 20250314 160600 263878235 9370 9370 9370 9370 0
171 20250314 160500 263878235 9370 9370 9370 9370 0
172 20250314 160400 263878235 9370 9370 9370 9370 0
173 20250314 160300 263878235 9370 9370 9370 9370 0
174 20250314 160200 263878235 9370 9370 9370 9370 0
175 20250314 160100 263878235 9370 9370 9370 9370 0
176 20250314 160000 263878235 9370 9370 9370 9370 0
177 20250314 155900 263878235 9370 9370 9370 9370 0
178 20250314 155800 263878235 9370 9370 9370 9370 0
179 20250314 155700 263878235 9370 9370 9370 9370 0
180 20250314 155600 263878235 9370 9370 9370 9370 0
181 20250314 155500 263878235 9370 9370 9370 9370 0
182 20250314 155400 263878235 9370 9370 9370 9370 964
183 20250314 155300 263878235 9370 9370 9370 9370 0
184 20250314 155200 263878235 9370 9370 9370 9370 0
185 20250314 155100 263878235 9370 9370 9370 9370 0
186 20250314 155000 263878235 9370 9370 9370 9370 0
187 20250314 154900 263878235 9370 9370 9370 9370 0
188 20250314 154800 263878235 9370 9370 9370 9370 0
189 20250314 154700 263878235 9370 9370 9370 9370 0
190 20250314 154600 263878235 9370 9370 9370 9370 0
191 20250314 154500 263878235 9370 9370 9370 9370 0
192 20250314 154400 263878235 9370 9370 9370 9370 0
193 20250314 154300 263878235 9370 9370 9370 9370 0
194 20250314 154200 263878235 9370 9370 9370 9370 0
195 20250314 154100 263878235 9370 9370 9370 9370 0
196 20250314 154000 263878235 9370 9370 9370 9370 0
197 20250314 153900 263878235 9370 9370 9370 9370 0
198 20250314 153800 263878235 9370 9370 9370 9370 0
199 20250314 153700 263878235 9370 9370 9370 9370 0
200 20250314 153600 263878235 9370 9370 9370 9370 0
201 20250314 153500 263878235 9370 9370 9370 9370 0
202 20250314 153400 263878235 9370 9370 9370 9370 0
203 20250314 153300 263878235 9370 9370 9370 9370 0
204 20250314 153200 263878235 9370 9370 9370 9370 0
205 20250314 153100 263878235 9370 9370 9370 9370 0
206 20250314 153000 263878235 9370 9370 9370 9370 964
207 20250314 152900 254845555 9380 9380 9380 9380 0
208 20250314 152800 254845555 9380 9380 9380 9380 0
209 20250314 152700 254845555 9380 9380 9380 9380 0
210 20250314 152600 254845555 9380 9380 9380 9380 0
211 20250314 152500 254845555 9380 9380 9380 9380 0
212 20250314 152400 254845555 9380 9380 9380 9380 0
213 20250314 152300 254845555 9380 9380 9380 9380 0
214 20250314 152200 254845555 9380 9380 9380 9380 0
215 20250314 152100 254845555 9380 9380 9380 9380 0
216 20250314 152000 254845555 9380 9380 9380 9380 0
217 20250314 151900 254845555 9380 9370 9380 9360 103
218 20250314 151800 253880375 9370 9370 9380 9370 545
219 20250314 151700 248773435 9370 9370 9370 9370 655
220 20250314 151600 242636085 9370 9370 9370 9370 264
221 20250314 151500 240162405 9370 9380 9380 9370 31
222 20250314 151400 239871915 9380 9370 9380 9370 35
223 20250314 151300 239543875 9380 9370 9380 9370 281
224 20250314 151200 236910885 9360 9360 9360 9360 0
225 20250314 151100 236910885 9360 9370 9370 9360 80
226 20250314 151000 236161375 9370 9370 9370 9370 17
227 20250314 150900 236002085 9380 9380 9380 9380 4
228 20250314 150800 235964565 9370 9360 9370 9360 21
229 20250314 150700 235767825 9370 9360 9370 9360 20
230 20250314 150600 235580515 9370 9370 9370 9370 0
231 20250314 150500 235580515 9370 9370 9370 9370 0
232 20250314 150400 235580515 9370 9370 9370 9370 21
233 20250314 150300 235383745 9370 9370 9370 9370 169
234 20250314 150200 233800215 9380 9380 9380 9380 0
235 20250314 150100 233800215 9380 9380 9380 9380 23
236 20250314 150000 233584475 9380 9380 9380 9380 1
237 20250314 145900 233575095 9380 9380 9380 9380 8
238 20250314 145800 233500055 9380 9380 9380 9380 0
239 20250314 145700 233500055 9380 9380 9380 9380 8
240 20250314 145600 233425015 9380 9380 9380 9380 0
241 20250314 145500 233425015 9380 9370 9380 9370 24
242 20250314 145400 233199925 9370 9370 9370 9370 1
243 20250314 145300 233190555 9370 9370 9370 9370 0
244 20250314 145200 233190555 9370 9370 9370 9370 1
245 20250314 145100 233181185 9360 9360 9360 9360 0
246 20250314 145000 233181185 9360 9360 9360 9360 0
247 20250314 144900 233181185 9360 9360 9360 9360 0
248 20250314 144800 233181185 9360 9360 9360 9360 0
249 20250314 144700 233181185 9360 9360 9360 9360 0
250 20250314 144600 233181185 9360 9360 9360 9360 4
251 20250314 144500 233143745 9350 9350 9350 9350 0
252 20250314 144400 233143745 9350 9350 9350 9350 2
253 20250314 144300 233125045 9350 9350 9350 9350 10
254 20250314 144200 233031545 9360 9360 9360 9360 7
255 20250314 144100 232966025 9360 9360 9360 9360 7
256 20250314 144000 232900505 9360 9360 9360 9360 1
257 20250314 143900 232891145 9360 9360 9360 9360 0
258 20250314 143800 232891145 9360 9360 9360 9360 6
259 20250314 143700 232834985 9360 9360 9360 9360 7
260 20250314 143600 232769465 9360 9360 9360 9360 7
261 20250314 143500 232703945 9360 9360 9360 9360 7
262 20250314 143400 232638425 9360 9360 9360 9360 4
263 20250314 143300 232600985 9360 9360 9360 9360 5
264 20250314 143200 232554185 9360 9360 9360 9360 201
265 20250314 143100 230672825 9370 9370 9370 9370 2
266 20250314 143000 230654085 9370 9370 9370 9370 1
267 20250314 142900 230644715 9370 9380 9380 9370 443
268 20250314 142800 226493725 9380 9380 9380 9380 0
269 20250314 142700 226493725 9380 9380 9380 9380 1
270 20250314 142600 226484345 9370 9370 9370 9370 0
271 20250314 142500 226484345 9370 9370 9370 9370 67
272 20250314 142400 225856555 9370 9370 9370 9370 6
273 20250314 142300 225800335 9370 9370 9370 9370 9
274 20250314 142200 225716005 9370 9370 9370 9370 9
275 20250314 142100 225631675 9370 9370 9370 9370 8
276 20250314 142000 225556715 9370 9370 9370 9370 1
277 20250314 141900 225547345 9370 9370 9370 9370 0
278 20250314 141800 225547345 9370 9370 9370 9370 0
279 20250314 141700 225547345 9370 9370 9370 9370 8
280 20250314 141600 225472385 9370 9370 9370 9370 6
281 20250314 141500 225416165 9370 9370 9370 9370 56
282 20250314 141400 224891445 9360 9360 9360 9360 0
283 20250314 141300 224891445 9360 9360 9360 9360 15
284 20250314 141200 224751045 9360 9360 9360 9360 1
285 20250314 141100 224741685 9360 9360 9360 9360 0
286 20250314 141000 224741685 9360 9360 9360 9360 0
287 20250314 140900 224741685 9360 9360 9360 9360 80
288 20250314 140800 223992885 9360 9370 9370 9360 8
289 20250314 140700 223917945 9370 9370 9370 9370 0
290 20250314 140600 223917945 9370 9370 9370 9370 0
291 20250314 140500 223917945 9370 9370 9370 9370 341
292 20250314 140400 220722775 9370 9370 9370 9370 0
293 20250314 140300 220722775 9370 9370 9370 9370 0
294 20250314 140200 220722775 9370 9370 9370 9370 10
295 20250314 140100 220629075 9360 9360 9360 9360 0
296 20250314 140000 220629075 9360 9360 9360 9360 0
297 20250314 135900 220629075 9360 9360 9360 9360 1
298 20250314 135800 220619715 9350 9350 9350 9350 0
299 20250314 135700 220619715 9350 9360 9360 9350 60
300 20250314 135600 220058485 9370 9370 9370 9370 0
301 20250314 135500 220058485 9370 9370 9370 9370 0
302 20250314 135400 220058485 9370 9370 9370 9370 0
303 20250314 135300 220058485 9370 9380 9380 9370 329
304 20250314 135200 216975075 9380 9380 9380 9380 112
305 20250314 135100 215924515 9380 9380 9380 9380 0
306 20250314 135000 215924515 9380 9380 9380 9380 9
307 20250314 134900 215840095 9380 9380 9380 9380 0
308 20250314 134800 215840095 9380 9380 9380 9380 0
309 20250314 134700 215840095 9380 9380 9380 9380 0
310 20250314 134600 215840095 9380 9380 9380 9380 1
311 20250314 134500 215830715 9380 9380 9380 9380 8
312 20250314 134400 215755675 9380 9380 9380 9380 9
313 20250314 134300 215671255 9380 9380 9380 9380 10
314 20250314 134200 215577455 9380 9370 9380 9370 12
315 20250314 134100 215464915 9380 9380 9380 9380 10
316 20250314 134000 215371115 9380 9370 9380 9370 11
317 20250314 133900 215267955 9370 9370 9370 9370 0
318 20250314 133800 215267955 9370 9380 9380 9370 24
319 20250314 133700 215043065 9380 9380 9380 9380 8
320 20250314 133600 214968025 9380 9380 9380 9380 0
321 20250314 133500 214968025 9380 9380 9380 9380 1
322 20250314 133400 214958645 9370 9375 9375 9370 127
323 20250314 133300 213768155 9370 9370 9370 9370 0
324 20250314 133200 213768155 9370 9370 9370 9370 0
325 20250314 133100 213768155 9370 9370 9370 9370 0
326 20250314 133000 213768155 9370 9370 9370 9370 20
327 20250314 132900 213580755 9380 9380 9380 9380 0
328 20250314 132800 213580755 9380 9380 9380 9380 0
329 20250314 132700 213580755 9380 9380 9380 9380 0
330 20250314 132600 213580755 9380 9380 9380 9380 453
331 20250314 132500 209331615 9390 9390 9390 9390 0
332 20250314 132400 209331615 9390 9390 9390 9390 0
333 20250314 132300 209331615 9390 9390 9390 9390 0
334 20250314 132200 209331615 9390 9390 9390 9390 0
335 20250314 132100 209331615 9390 9390 9390 9390 0
336 20250314 132000 209331615 9390 9390 9390 9390 0
337 20250314 131900 209331615 9390 9380 9390 9380 106
338 20250314 131800 208336285 9370 9360 9370 9360 2484
339 20250314 131700 185084205 9350 9350 9350 9350 0
340 20250314 131600 185084205 9350 9350 9350 9350 0
341 20250314 131500 185084205 9350 9350 9350 9350 7
342 20250314 131400 185018755 9360 9360 9360 9360 0
343 20250314 131300 185018755 9360 9360 9360 9360 9
344 20250314 131200 184934515 9360 9360 9360 9360 0
345 20250314 131100 184934515 9360 9360 9360 9350 644
346 20250314 131000 178907585 9360 9360 9360 9360 13
347 20250314 130900 178785905 9370 9370 9370 9370 0
348 20250314 130800 178785905 9370 9370 9370 9370 0
349 20250314 130700 178785905 9370 9370 9370 9370 0
350 20250314 130600 178785905 9370 9370 9370 9370 68
351 20250314 130500 178148745 9370 9385 9385 9360 1149
352 20250314 130400 167382000 9390 9390 9390 9390 0
353 20250314 130300 167382000 9390 9390 9390 9390 1
354 20250314 130200 167372610 9390 9390 9390 9390 2
355 20250314 130100 167353830 9390 9390 9390 9390 0
356 20250314 130000 167353830 9390 9390 9390 9390 2
357 20250314 125900 167335050 9390 9390 9390 9390 3
358 20250314 125800 167306880 9380 9380 9380 9380 0
359 20250314 125700 167306880 9380 9380 9380 9380 0
360 20250314 125600 167306880 9380 9380 9380 9380 0
361 20250314 125500 167306880 9380 9380 9380 9380 0
362 20250314 125400 167306880 9380 9380 9380 9380 0
363 20250314 125300 167306880 9380 9380 9380 9380 0
364 20250314 125200 167306880 9380 9380 9380 9380 0
365 20250314 125100 167306880 9380 9380 9380 9380 2
366 20250314 125000 167288120 9380 9380 9380 9380 0
367 20250314 124900 167288120 9380 9380 9380 9380 7
368 20250314 124800 167222460 9390 9390 9390 9390 3
369 20250314 124700 167194290 9390 9390 9390 9390 0
370 20250314 124600 167194290 9390 9390 9390 9390 0
371 20250314 124500 167194290 9390 9390 9390 9390 0
372 20250314 124400 167194290 9390 9390 9390 9390 0
373 20250314 124300 167194290 9390 9390 9390 9390 3
374 20250314 124200 167166120 9380 9380 9380 9380 3
375 20250314 124100 167137980 9380 9380 9380 9380 0
376 20250314 124000 167137980 9380 9380 9380 9380 0
377 20250314 123900 167137980 9380 9380 9380 9380 5
378 20250314 123800 167091080 9380 9380 9380 9380 3
379 20250314 123700 167062940 9380 9380 9380 9380 3
380 20250314 123600 167034800 9380 9380 9380 9380 0
381 20250314 123500 167034800 9380 9380 9380 9380 0
382 20250314 123400 167034800 9380 9380 9380 9380 1
383 20250314 123300 167025420 9380 9380 9380 9380 3
384 20250314 123200 166997280 9380 9380 9380 9380 0
385 20250314 123100 166997280 9380 9380 9380 9380 0
386 20250314 123000 166997280 9380 9380 9380 9380 3
387 20250314 122900 166969140 9375 9375 9375 9375 0
388 20250314 122800 166969140 9375 9380 9380 9375 4
389 20250314 122700 166931635 9380 9380 9380 9375 167
390 20250314 122600 165365260 9380 9380 9380 9380 3
391 20250314 122500 165337120 9380 9380 9380 9380 3
392 20250314 122400 165308980 9380 9380 9380 9380 3
393 20250314 122300 165280840 9380 9380 9380 9380 0
394 20250314 122200 165280840 9380 9380 9380 9380 0
395 20250314 122100 165280840 9380 9380 9380 9380 26
396 20250314 122000 165036960 9380 9380 9380 9380 0
397 20250314 121900 165036960 9380 9380 9380 9380 0
398 20250314 121800 165036960 9380 9380 9380 9380 0
399 20250314 121700 165036960 9380 9380 9380 9380 0
400 20250314 121600 165036960 9380 9380 9380 9380 0
401 20250314 121500 165036960 9380 9380 9380 9380 0
402 20250314 121400 165036960 9380 9380 9380 9380 1
403 20250314 121300 165027580 9380 9380 9380 9380 0
404 20250314 121200 165027580 9380 9380 9380 9380 0
405 20250314 121100 165027580 9380 9380 9380 9380 0
406 20250314 121000 165027580 9380 9380 9380 9380 0
407 20250314 120900 165027580 9380 9380 9380 9380 0
408 20250314 120800 165027580 9380 9380 9380 9380 0
409 20250314 120700 165027580 9380 9380 9380 9380 0
410 20250314 120600 165027580 9380 9380 9380 9380 1
411 20250314 120500 165018200 9370 9370 9370 9370 0
412 20250314 120400 165018200 9370 9370 9370 9370 681
413 20250314 120300 158637230 9370 9370 9370 9370 0
414 20250314 120200 158637230 9370 9370 9370 9370 0
415 20250314 120100 158637230 9370 9390 9390 9370 180
416 20250314 120000 156947550 9390 9400 9400 9390 118
417 20250314 115900 155838530 9400 9400 9400 9400 1
418 20250314 115800 155829130 9390 9400 9400 9390 10
419 20250314 115700 155735150 9400 9400 9400 9400 0
420 20250314 115600 155735150 9400 9400 9400 9400 1
421 20250314 115500 155725750 9390 9400 9400 9390 9
422 20250314 115400 155641160 9390 9390 9390 9390 0
423 20250314 115300 155641160 9390 9390 9390 9390 0
424 20250314 115200 155641160 9390 9390 9390 9390 0
425 20250314 115100 155641160 9390 9390 9390 9390 0
426 20250314 115000 155641160 9390 9390 9390 9390 0
427 20250314 114900 155641160 9390 9390 9390 9390 0
428 20250314 114800 155641160 9390 9390 9390 9390 2
429 20250314 114700 155622380 9390 9390 9390 9390 0
430 20250314 114600 155622380 9390 9380 9390 9380 787
431 20250314 114500 148240280 9370 9370 9370 9370 0
432 20250314 114400 148240280 9370 9370 9370 9370 0
433 20250314 114300 148240280 9370 9370 9370 9370 0
434 20250314 114200 148240280 9370 9370 9370 9370 59
435 20250314 114100 147687450 9370 9370 9370 9370 434
436 20250314 114000 143620870 9370 9370 9370 9370 0
437 20250314 113900 143620870 9370 9370 9370 9370 0
438 20250314 113800 143620870 9370 9370 9370 9370 0
439 20250314 113700 143620870 9370 9370 9370 9370 47
440 20250314 113600 143180480 9370 9370 9370 9370 0
441 20250314 113500 143180480 9370 9370 9370 9370 0
442 20250314 113400 143180480 9370 9370 9370 9370 582
443 20250314 113300 137727140 9380 9380 9380 9380 8
444 20250314 113200 137652100 9380 9380 9380 9380 1
445 20250314 113100 137642720 9380 9380 9380 9380 0
446 20250314 113000 137642720 9380 9380 9380 9380 0
447 20250314 112900 137642720 9380 9380 9380 9380 0
448 20250314 112800 137642720 9380 9380 9380 9380 0
449 20250314 112700 137642720 9380 9380 9380 9380 9
450 20250314 112600 137558300 9380 9380 9380 9380 0
451 20250314 112500 137558300 9380 9380 9380 9380 0
452 20250314 112400 137558300 9380 9380 9380 9380 1
453 20250314 112300 137548920 9380 9380 9380 9380 300
454 20250314 112200 134734920 9380 9380 9380 9380 10
455 20250314 112100 134641120 9380 9380 9380 9380 1
456 20250314 112000 134631740 9380 9380 9380 9380 0
457 20250314 111900 134631740 9380 9380 9380 9380 8
458 20250314 111800 134556700 9380 9380 9380 9380 1
459 20250314 111700 134547320 9380 9380 9380 9380 0
460 20250314 111600 134547320 9380 9380 9380 9380 0
461 20250314 111500 134547320 9380 9380 9380 9380 9
462 20250314 111400 134462900 9380 9380 9380 9380 0
463 20250314 111300 134462900 9380 9380 9380 9380 1
464 20250314 111200 134453520 9380 9380 9380 9380 22
465 20250314 111100 134247160 9370 9370 9370 9370 0
466 20250314 111000 134247160 9370 9370 9370 9370 204
467 20250314 110900 132335680 9370 9370 9370 9370 0
468 20250314 110800 132335680 9370 9370 9370 9370 0
469 20250314 110700 132335680 9370 9370 9370 9370 295
470 20250314 110600 129571530 9380 9380 9380 9380 8
471 20250314 110500 129496490 9380 9380 9380 9380 0
472 20250314 110400 129496490 9380 9380 9380 9380 1
473 20250314 110300 129487110 9380 9380 9380 9380 0
474 20250314 110200 129487110 9380 9380 9380 9380 8
475 20250314 110100 129412070 9380 9380 9380 9380 0
476 20250314 110000 129412070 9380 9380 9380 9380 1
477 20250314 105900 129402690 9380 9380 9380 9380 0
478 20250314 105800 129402690 9380 9380 9380 9380 3
479 20250314 105700 129374550 9380 9380 9380 9380 423
480 20250314 105600 125406810 9380 9380 9380 9380 1
481 20250314 105500 125397430 9370 9370 9370 9370 0
482 20250314 105400 125397430 9370 9370 9370 9370 0
483 20250314 105300 125397430 9370 9370 9370 9370 2
484 20250314 105200 125378690 9360 9360 9360 9360 0
485 20250314 105100 125378690 9360 9360 9360 9360 11
486 20250314 105000 125275730 9360 9360 9360 9360 0
487 20250314 104900 125275730 9360 9370 9370 9360 2
488 20250314 104800 125257000 9360 9360 9360 9360 0
489 20250314 104700 125257000 9360 9360 9370 9360 1571
490 20250314 104600 110536750 9370 9370 9370 9370 0
491 20250314 104500 110536750 9370 9370 9370 9370 0
492 20250314 104400 110536750 9370 9370 9370 9370 0
493 20250314 104300 110536750 9370 9360 9370 9360 11
494 20250314 104200 110433700 9360 9360 9360 9360 0
495 20250314 104100 110433700 9360 9360 9360 9360 1
496 20250314 104000 110424340 9360 9360 9360 9360 0
497 20250314 103900 110424340 9360 9360 9360 9360 261
498 20250314 103800 107981380 9360 9360 9360 9360 0
499 20250314 103700 107981380 9360 9360 9360 9360 1
500 20250314 103600 107972020 9360 9360 9360 9360 8
501 20250314 103500 107897140 9360 9360 9360 9360 11
502 20250314 103400 107794180 9360 9360 9360 9360 0
503 20250314 103300 107794180 9360 9360 9360 9360 0
504 20250314 103200 107794180 9360 9360 9360 9360 0
505 20250314 103100 107794180 9360 9360 9360 9360 0
506 20250314 103000 107794180 9360 9360 9360 9360 9
507 20250314 102900 107709940 9360 9360 9360 9360 0
508 20250314 102800 107709940 9360 9360 9360 9360 0
509 20250314 102700 107709940 9360 9360 9360 9360 10
510 20250314 102600 107616340 9360 9360 9360 9360 0
511 20250314 102500 107616340 9360 9360 9360 9360 90
512 20250314 102400 106773940 9350 9350 9350 9350 1
513 20250314 102300 106764590 9350 9350 9350 9350 6
514 20250314 102200 106708490 9350 9350 9350 9350 0
515 20250314 102100 106708490 9350 9330 9350 9330 498
516 20250314 102000 102056990 9330 9330 9330 9330 10
517 20250314 101900 101963690 9340 9340 9340 9340 1
518 20250314 101800 101954350 9330 9340 9340 9330 3
519 20250314 101700 101926350 9350 9340 9350 9340 5
520 20250314 101600 101879610 9350 9350 9350 9350 0
521 20250314 101500 101879610 9350 9340 9350 9340 5
522 20250314 101400 101832870 9330 9360 9380 9330 3611
523 20250314 101300 68105700 9380 9370 9380 9360 68
524 20250314 101200 67468510 9380 9380 9380 9380 0
525 20250314 101100 67468510 9380 9380 9380 9380 0
526 20250314 101000 67468510 9380 9380 9380 9380 0
527 20250314 100900 67468510 9380 9370 9380 9370 3
528 20250314 100800 67440380 9370 9370 9370 9370 0
529 20250314 100700 67440380 9370 9370 9370 9370 1
530 20250314 100600 67431010 9370 9370 9370 9370 0
531 20250314 100500 67431010 9370 9370 9370 9370 0
532 20250314 100400 67431010 9370 9370 9370 9370 0
533 20250314 100300 67431010 9370 9360 9370 9360 189
534 20250314 100200 65661690 9360 9360 9360 9360 1
535 20250314 100100 65652330 9360 9360 9360 9360 201
536 20250314 100000 63770970 9360 9360 9360 9360 0
537 20250314 095900 63770970 9360 9360 9360 9360 0
538 20250314 095800 63770970 9360 9360 9360 9360 0
539 20250314 095700 63770970 9360 9360 9360 9360 0
540 20250314 095600 63770970 9360 9370 9370 9360 11
541 20250314 095500 63668000 9370 9370 9370 9370 0
542 20250314 095400 63668000 9370 9370 9370 9370 1
543 20250314 095300 63658630 9370 9360 9370 9360 13
544 20250314 095200 63536940 9360 9360 9360 9360 0
545 20250314 095100 63536940 9360 9360 9360 9360 21
546 20250314 095000 63340380 9360 9360 9360 9360 0
547 20250314 094900 63340380 9360 9360 9360 9360 0
548 20250314 094800 63340380 9360 9360 9360 9360 1
549 20250314 094700 63331020 9350 9350 9350 9350 0
550 20250314 094600 63331020 9350 9350 9350 9350 0
551 20250314 094500 63331020 9350 9360 9360 9350 2
552 20250314 094400 63312310 9360 9360 9360 9360 0
553 20250314 094300 63312310 9360 9360 9360 9360 1
554 20250314 094200 63302950 9360 9360 9360 9360 31
555 20250314 094100 63012790 9350 9350 9350 9350 110
556 20250314 094000 61984290 9350 9350 9350 9350 0
557 20250314 093900 61984290 9350 9350 9350 9350 35
558 20250314 093800 61657040 9350 9350 9350 9350 9
559 20250314 093700 61572890 9350 9350 9350 9350 0
560 20250314 093600 61572890 9350 9350 9350 9350 9
561 20250314 093500 61488740 9350 9350 9350 9350 3
562 20250314 093400 61460690 9350 9350 9350 9350 3
563 20250314 093300 61432640 9340 9340 9340 9340 147
564 20250314 093200 60059660 9340 9340 9340 9320 4
565 20250314 093100 60022340 9340 9320 9340 9320 181
566 20250314 093000 58334600 9330 9320 9330 9320 155
567 20250314 092900 56888570 9320 9330 9340 9320 581
568 20250314 092800 51468080 9330 9370 9370 9330 509
569 20250314 092700 46708900 9380 9380 9380 9380 45
570 20250314 092600 46286800 9380 9380 9380 9380 1
571 20250314 092500 46277420 9380 9380 9380 9380 0
572 20250314 092400 46277420 9380 9380 9380 9380 346
573 20250314 092300 43031940 9410 9410 9410 9410 0
574 20250314 092200 43031940 9410 9410 9410 9410 0
575 20250314 092100 43031940 9410 9410 9410 9410 0
576 20250314 092000 43031940 9410 9410 9410 9410 1
577 20250314 091900 43022530 9410 9410 9410 9410 0
578 20250314 091800 43022530 9410 9410 9410 9410 0
579 20250314 091700 43022530 9410 9370 9410 9370 3052
580 20250314 091600 14386280 9340 9340 9340 9340 0
581 20250314 091500 14386280 9340 9340 9340 9340 0
582 20250314 091400 14386280 9340 9340 9340 9340 0
583 20250314 091300 14386280 9340 9370 9370 9340 187
584 20250314 091200 12634600 9380 9380 9380 9380 0
585 20250314 091100 12634600 9380 9380 9380 9380 0
586 20250314 091000 12634600 9380 9360 9380 9360 27
587 20250314 090900 12381520 9340 9340 9340 9340 0
588 20250314 090800 12381520 9340 9340 9340 9340 30
589 20250314 090700 12101320 9380 9380 9380 9380 0
590 20250314 090600 12101320 9380 9370 9380 9370 50
591 20250314 090500 11632420 9320 9320 9320 9320 0
592 20250314 090400 11632420 9320 9320 9320 9320 86
593 20250314 090300 10830900 9320 9320 9320 9320 0
594 20250314 090200 10830900 9320 9350 9350 9320 110
595 20250314 090100 9804080 9380 9380 9380 9350 921
596 20250314 090000 1184510 9380 9410 9410 9380 126

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,28050000,0,263950500000,0.00
20250311,0,28050000,0,262267500000,0.00
20250310,0,28050000,0,266194500000,0.00
20250307,0,28050000,0,265072500000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 28050000 0 263950500000 0.00
3 20250311 0 28050000 0 262267500000 0.00
4 20250310 0 28050000 0 266194500000 0.00
5 20250307 0 28050000 0 265072500000 0.00