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

597
009900/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185500,986786205,8940,8940,8940,8940,2897
20250314,185400,986786205,8940,8940,8940,8940,0
20250314,185300,986786205,8940,8940,8940,8940,0
20250314,185200,986786205,8940,8940,8940,8940,0
20250314,185100,986786205,8940,8940,8940,8940,0
20250314,185000,986786205,8940,8940,8940,8940,0
20250314,184900,986786205,8940,8940,8940,8940,0
20250314,184800,986786205,8940,8940,8940,8940,0
20250314,184700,986786205,8940,8940,8940,8940,0
20250314,184600,986786205,8940,8940,8940,8940,0
20250314,184500,986786205,8940,8940,8940,8940,0
20250314,184400,986786205,8940,8940,8940,8940,0
20250314,184300,986786205,8940,8940,8940,8940,0
20250314,184200,986786205,8940,8940,8940,8940,0
20250314,184100,986786205,8940,8940,8940,8940,0
20250314,184000,986786205,8940,8940,8940,8940,0
20250314,183900,986786205,8940,8940,8940,8940,0
20250314,183800,986786205,8940,8940,8940,8940,0
20250314,183700,986786205,8940,8940,8940,8940,0
20250314,183600,986786205,8940,8940,8940,8940,0
20250314,183500,986786205,8940,8940,8940,8940,0
20250314,183400,986786205,8940,8940,8940,8940,0
20250314,183300,986786205,8940,8940,8940,8940,0
20250314,183200,986786205,8940,8940,8940,8940,0
20250314,183100,986786205,8940,8940,8940,8940,0
20250314,183000,986786205,8940,8940,8940,8940,0
20250314,182900,986786205,8940,8940,8940,8940,0
20250314,182800,986786205,8940,8940,8940,8940,0
20250314,182700,986786205,8940,8940,8940,8940,0
20250314,182600,986786205,8940,8940,8940,8940,0
20250314,182500,986786205,8940,8940,8940,8940,2897
20250314,182400,986786205,8940,8940,8940,8940,0
20250314,182300,986786205,8940,8940,8940,8940,0
20250314,182200,986786205,8940,8940,8940,8940,0
20250314,182100,986786205,8940,8940,8940,8940,0
20250314,182000,986786205,8940,8940,8940,8940,0
20250314,181900,986786205,8940,8940,8940,8940,0
20250314,181800,986786205,8940,8940,8940,8940,0
20250314,181700,986786205,8940,8940,8940,8940,0
20250314,181600,986786205,8940,8940,8940,8940,0
20250314,181500,986786205,8940,8940,8940,8940,0
20250314,181400,986786205,8940,8940,8940,8940,0
20250314,181300,986786205,8940,8940,8940,8940,0
20250314,181200,986786205,8940,8940,8940,8940,0
20250314,181100,986786205,8940,8940,8940,8940,0
20250314,181000,986786205,8940,8940,8940,8940,0
20250314,180900,986786205,8940,8940,8940,8940,0
20250314,180800,986786205,8940,8940,8940,8940,0
20250314,180700,986786205,8940,8940,8940,8940,0
20250314,180600,986786205,8940,8940,8940,8940,0
20250314,180500,986786205,8940,8940,8940,8940,0
20250314,180400,986786205,8940,8940,8940,8940,0
20250314,180300,986786205,8940,8940,8940,8940,0
20250314,180200,986786205,8940,8940,8940,8940,0
20250314,180100,986786205,8940,8940,8940,8940,0
20250314,180000,986786205,8940,8940,8940,8940,0
20250314,175900,986786205,8940,8940,8940,8940,0
20250314,175800,986786205,8940,8940,8940,8940,0
20250314,175700,986786205,8940,8940,8940,8940,0
20250314,175600,986786205,8940,8940,8940,8940,0
20250314,175500,986786205,8940,8940,8940,8940,2897
20250314,175400,986786205,8940,8940,8940,8940,0
20250314,175300,986786205,8940,8940,8940,8940,0
20250314,175200,986786205,8940,8940,8940,8940,0
20250314,175100,986786205,8940,8940,8940,8940,0
20250314,175000,986786205,8940,8940,8940,8940,0
20250314,174900,986786205,8940,8940,8940,8940,0
20250314,174800,986786205,8940,8940,8940,8940,0
20250314,174700,986786205,8940,8940,8940,8940,0
20250314,174600,986786205,8940,8940,8940,8940,0
20250314,174500,986786205,8940,8940,8940,8940,0
20250314,174400,986786205,8940,8940,8940,8940,0
20250314,174300,986786205,8940,8940,8940,8940,0
20250314,174200,986786205,8940,8940,8940,8940,0
20250314,174100,986786205,8940,8940,8940,8940,0
20250314,174000,986786205,8940,8940,8940,8940,0
20250314,173900,986786205,8940,8940,8940,8940,0
20250314,173800,986786205,8940,8940,8940,8940,0
20250314,173700,986786205,8940,8940,8940,8940,0
20250314,173600,986786205,8940,8940,8940,8940,0
20250314,173500,986786205,8940,8940,8940,8940,0
20250314,173400,986786205,8940,8940,8940,8940,0
20250314,173300,986786205,8940,8940,8940,8940,0
20250314,173200,986786205,8940,8940,8940,8940,0
20250314,173100,986786205,8940,8940,8940,8940,0
20250314,173000,986786205,8940,8940,8940,8940,0
20250314,172900,986786205,8940,8940,8940,8940,0
20250314,172800,986786205,8940,8940,8940,8940,0
20250314,172700,986786205,8940,8940,8940,8940,0
20250314,172600,986786205,8940,8940,8940,8940,0
20250314,172500,986786205,8940,8940,8940,8940,2897
20250314,172400,986786205,8940,8940,8940,8940,0
20250314,172300,986786205,8940,8940,8940,8940,0
20250314,172200,986786205,8940,8940,8940,8940,0
20250314,172100,986786205,8940,8940,8940,8940,0
20250314,172000,986786205,8940,8940,8940,8940,0
20250314,171900,986786205,8940,8940,8940,8940,0
20250314,171800,986786205,8940,8940,8940,8940,0
20250314,171700,986786205,8940,8940,8940,8940,0
20250314,171600,986786205,8940,8940,8940,8940,0
20250314,171500,986786205,8940,8940,8940,8940,0
20250314,171400,986786205,8940,8940,8940,8940,0
20250314,171300,986786205,8940,8940,8940,8940,0
20250314,171200,986786205,8940,8940,8940,8940,0
20250314,171100,986786205,8940,8940,8940,8940,0
20250314,171000,986786205,8940,8940,8940,8940,0
20250314,170900,986786205,8940,8940,8940,8940,0
20250314,170800,986786205,8940,8940,8940,8940,0
20250314,170700,986786205,8940,8940,8940,8940,0
20250314,170600,986786205,8940,8940,8940,8940,0
20250314,170500,986786205,8940,8940,8940,8940,0
20250314,170400,986786205,8940,8940,8940,8940,0
20250314,170300,986786205,8940,8940,8940,8940,0
20250314,170200,986786205,8940,8940,8940,8940,0
20250314,170100,986786205,8940,8940,8940,8940,0
20250314,170000,986786205,8940,8940,8940,8940,0
20250314,165900,986786205,8940,8940,8940,8940,0
20250314,165800,986786205,8940,8940,8940,8940,0
20250314,165700,986786205,8940,8940,8940,8940,0
20250314,165600,986786205,8940,8940,8940,8940,0
20250314,165500,986786205,8940,8940,8940,8940,2897
20250314,165400,986786205,8940,8940,8940,8940,0
20250314,165300,986786205,8940,8940,8940,8940,0
20250314,165200,986786205,8940,8940,8940,8940,0
20250314,165100,986786205,8940,8940,8940,8940,0
20250314,165000,986786205,8940,8940,8940,8940,0
20250314,164900,986786205,8940,8940,8940,8940,0
20250314,164800,986786205,8940,8940,8940,8940,0
20250314,164700,986786205,8940,8940,8940,8940,0
20250314,164600,986786205,8940,8940,8940,8940,0
20250314,164500,986786205,8940,8940,8940,8940,0
20250314,164400,986786205,8940,8940,8940,8940,0
20250314,164300,986786205,8940,8940,8940,8940,0
20250314,164200,986786205,8940,8940,8940,8940,0
20250314,164100,986786205,8940,8940,8940,8940,0
20250314,164000,986786205,8940,8940,8940,8940,0
20250314,163900,986786205,8940,8940,8940,8940,0
20250314,163800,986786205,8940,8940,8940,8940,0
20250314,163700,986786205,8940,8940,8940,8940,0
20250314,163600,986786205,8940,8940,8940,8940,0
20250314,163500,986786205,8940,8940,8940,8940,0
20250314,163400,986786205,8940,8940,8940,8940,0
20250314,163300,986786205,8940,8940,8940,8940,0
20250314,163200,986786205,8940,8940,8940,8940,0
20250314,163100,986786205,8940,8940,8940,8940,0
20250314,163000,986786205,8940,8940,8940,8940,0
20250314,162900,986786205,8940,8940,8940,8940,0
20250314,162800,986786205,8940,8940,8940,8940,0
20250314,162700,986786205,8940,8940,8940,8940,0
20250314,162600,986786205,8940,8940,8940,8940,0
20250314,162500,986786205,8940,8940,8940,8940,2897
20250314,162400,986786205,8940,8940,8940,8940,0
20250314,162300,986786205,8940,8940,8940,8940,0
20250314,162200,986786205,8940,8940,8940,8940,0
20250314,162100,986786205,8940,8940,8940,8940,0
20250314,162000,986786205,8940,8940,8940,8940,0
20250314,161900,986786205,8940,8940,8940,8940,0
20250314,161800,986786205,8940,8940,8940,8940,0
20250314,161700,986786205,8940,8940,8940,8940,0
20250314,161600,986786205,8940,8940,8940,8940,0
20250314,161500,986786205,8940,8940,8940,8940,0
20250314,161400,986786205,8940,8940,8940,8940,0
20250314,161300,986786205,8940,8940,8940,8940,0
20250314,161200,986786205,8940,8940,8940,8940,0
20250314,161100,986786205,8940,8940,8940,8940,0
20250314,161000,986786205,8940,8940,8940,8940,0
20250314,160900,986786205,8940,8940,8940,8940,0
20250314,160800,986786205,8940,8940,8940,8940,0
20250314,160700,986786205,8940,8940,8940,8940,0
20250314,160600,986786205,8940,8940,8940,8940,0
20250314,160500,986786205,8940,8940,8940,8940,0
20250314,160400,986786205,8940,8940,8940,8940,0
20250314,160300,986786205,8940,8940,8940,8940,0
20250314,160200,986786205,8940,8940,8940,8940,0
20250314,160100,986786205,8940,8940,8940,8940,0
20250314,160000,986786205,8940,8940,8940,8940,0
20250314,155900,986786205,8940,8940,8940,8940,0
20250314,155800,986786205,8940,8940,8940,8940,0
20250314,155700,986786205,8940,8940,8940,8940,0
20250314,155600,986786205,8940,8940,8940,8940,0
20250314,155500,986786205,8940,8940,8940,8940,2897
20250314,155400,986786205,8940,8940,8940,8940,0
20250314,155300,986786205,8940,8940,8940,8940,0
20250314,155200,986786205,8940,8940,8940,8940,0
20250314,155100,986786205,8940,8940,8940,8940,0
20250314,155000,986786205,8940,8940,8940,8940,0
20250314,154900,986786205,8940,8940,8940,8940,0
20250314,154800,986786205,8940,8940,8940,8940,0
20250314,154700,986786205,8940,8940,8940,8940,0
20250314,154600,986786205,8940,8940,8940,8940,0
20250314,154500,986786205,8940,8940,8940,8940,0
20250314,154400,986786205,8940,8940,8940,8940,0
20250314,154300,986786205,8940,8940,8940,8940,0
20250314,154200,986786205,8940,8940,8940,8940,0
20250314,154100,986786205,8940,8940,8940,8940,0
20250314,154000,986786205,8940,8940,8940,8940,0
20250314,153900,986786205,8940,8940,8940,8940,0
20250314,153800,986786205,8940,8940,8940,8940,0
20250314,153700,986786205,8940,8940,8940,8940,0
20250314,153600,986786205,8940,8940,8940,8940,0
20250314,153500,986786205,8940,8940,8940,8940,0
20250314,153400,986786205,8940,8940,8940,8940,0
20250314,153300,986786205,8940,8940,8940,8940,0
20250314,153200,986786205,8940,8940,8940,8940,0
20250314,153100,986786205,8940,8940,8940,8940,0
20250314,153000,986786205,8940,8940,8940,8940,2897
20250314,152900,960887025,8955,8955,8955,8955,0
20250314,152800,960887025,8955,8955,8955,8955,0
20250314,152700,960887025,8955,8955,8955,8955,0
20250314,152600,960887025,8955,8955,8955,8955,0
20250314,152500,960887025,8955,8955,8955,8955,0
20250314,152400,960887025,8955,8955,8955,8955,0
20250314,152300,960887025,8955,8955,8955,8955,0
20250314,152200,960887025,8955,8955,8955,8955,0
20250314,152100,960887025,8955,8955,8955,8955,0
20250314,152000,960887025,8955,8955,8955,8955,0
20250314,151900,960887025,8955,8965,8970,8950,1891
20250314,151800,943949310,8960,8965,8965,8960,45
20250314,151700,943545950,8960,8960,8960,8960,208
20250314,151600,941682270,8960,8960,8960,8960,0
20250314,151500,941682270,8960,8960,8970,8960,659
20250314,151400,935772270,8970,8960,8970,8960,186
20250314,151300,934105150,8970,8970,8970,8960,111
20250314,151200,933109810,8970,8970,8970,8970,96
20250314,151100,932248690,8965,8965,8965,8965,2
20250314,151000,932230760,8970,8970,8970,8970,40
20250314,150900,931871960,8970,8965,8970,8960,45
20250314,150800,931468390,8970,8970,8970,8970,3
20250314,150700,931441480,8970,8970,8970,8970,0
20250314,150600,931441480,8970,8970,8970,8970,5
20250314,150500,931396630,8960,8960,8960,8960,0
20250314,150400,931396630,8960,8960,8960,8960,127
20250314,150300,930258710,8970,8970,8970,8960,658
20250314,150200,924357330,8970,8980,8980,8970,228
20250314,150100,922310920,8980,8980,8980,8970,186
20250314,150000,920641640,8980,8980,8980,8980,106
20250314,145900,919689760,8980,8970,8980,8970,26
20250314,145800,919456510,8980,8970,8980,8970,81
20250314,145700,918729300,8970,8980,8980,8970,53
20250314,145600,918253410,8980,8990,8990,8980,587
20250314,145500,912981990,8990,8990,8990,8990,137
20250314,145400,911750360,8990,8980,8990,8980,52
20250314,145300,911283000,8990,8990,8990,8980,122
20250314,145200,910186450,8980,8990,8990,8980,430
20250314,145100,906321250,8990,8980,8990,8970,2169
20250314,145000,886835730,8980,8970,8980,8960,633
20250314,144900,881157940,8970,8970,8970,8960,236
20250314,144800,879041170,8970,8960,8970,8960,353
20250314,144700,875878270,8960,8960,8960,8960,249
20250314,144600,873647230,8950,8960,8960,8950,99
20250314,144500,872760310,8960,8960,8960,8960,85
20250314,144400,871998710,8960,8950,8960,8950,71
20250314,144300,871362790,8960,8960,8960,8960,184
20250314,144200,869714150,8960,8960,8960,8960,13
20250314,144100,869597670,8960,8950,8960,8940,132
20250314,144000,868415770,8940,8940,8940,8940,3469
20250314,143900,837402910,8940,8940,8940,8940,1
20250314,143800,837393970,8940,8930,8940,8930,101
20250314,143700,836491050,8940,8940,8940,8940,204
20250314,143600,834667290,8930,8930,8930,8930,0
20250314,143500,834667290,8930,8950,8950,8930,111
20250314,143400,833675380,8930,8950,8950,8930,417
20250314,143300,829948250,8940,8950,8950,8940,385
20250314,143200,826505830,8950,8940,8950,8940,104
20250314,143100,825575970,8950,8950,8950,8950,108
20250314,143000,824609370,8950,8950,8950,8950,105
20250314,142900,823669620,8940,8940,8950,8940,55
20250314,142800,823177810,8950,8940,8950,8940,361
20250314,142700,819949810,8940,8940,8950,8940,612
20250314,142600,814478120,8940,8950,8950,8940,2082
20250314,142500,795845360,8950,8950,8960,8950,348
20250314,142400,792730120,8950,8960,8960,8950,409
20250314,142300,789069190,8950,8940,8950,8940,627
20250314,142200,783459450,8950,8950,8950,8950,362
20250314,142100,780219550,8950,8950,8960,8950,496
20250314,142000,775779270,8950,8950,8950,8950,290
20250314,141900,773183770,8950,8950,8950,8950,457
20250314,141800,769093620,8940,8950,8950,8940,2308
20250314,141700,748446660,8950,8960,8960,8950,3229
20250314,141600,719529740,8960,8970,8970,8960,787
20250314,141500,712472260,8970,8980,8980,8970,253
20250314,141400,710201625,8980,8980,8980,8980,44
20250314,141300,709806505,8980,8980,8980,8980,114
20250314,141200,708782785,8980,8980,8980,8980,1
20250314,141100,708773805,8980,8980,8980,8980,0
20250314,141000,708773805,8980,8980,8980,8980,149
20250314,140900,707435785,8980,8980,8980,8980,73
20250314,140800,706780245,8970,8980,8980,8970,83
20250314,140700,706035065,8980,8990,8990,8980,522
20250314,140600,701346775,8990,8980,8990,8980,105
20250314,140500,700403225,8980,8980,8980,8980,2
20250314,140400,700385265,8980,8990,8990,8980,176
20250314,140300,698803545,8980,8980,8980,8980,0
20250314,140200,698803545,8980,8990,8990,8980,52
20250314,140100,698336205,8980,8980,8980,8980,470
20250314,140000,694115605,8980,8980,8980,8980,24
20250314,135900,693900085,8980,8990,8990,8980,1447
20250314,135800,680906015,8990,8990,8990,8990,205
20250314,135700,679063065,8990,8990,8990,8990,10
20250314,135600,678973165,8990,8990,8990,8990,105
20250314,135500,678029215,8990,8990,8990,8990,75
20250314,135400,677354965,8990,8980,8990,8980,28
20250314,135300,677103265,8990,8990,8990,8990,74
20250314,135200,676438005,8980,8980,8980,8980,2731
20250314,135100,651913625,8970,8980,8980,8970,85
20250314,135000,651150515,8980,8970,8980,8970,104
20250314,134900,650216605,8970,8975,8975,8970,77
20250314,134800,649525580,8980,8980,8980,8980,76
20250314,134700,648843100,8980,8980,8980,8980,69
20250314,134600,648223480,8980,8980,8980,8980,0
20250314,134500,648223480,8980,8980,8980,8980,120
20250314,134400,647145880,8975,8980,8980,8975,234
20250314,134300,645044725,8970,8970,8970,8970,68
20250314,134200,644434765,8970,8970,8970,8970,131
20250314,134100,643259695,8970,8970,8970,8970,1
20250314,134000,643250725,8970,8970,8970,8970,86
20250314,133900,642479305,8970,8970,8970,8970,429
20250314,133800,638631175,8970,8970,8970,8970,391
20250314,133700,635123905,8970,8980,8980,8970,45
20250314,133600,634719835,8980,8980,8980,8980,0
20250314,133500,634719835,8980,8980,8990,8980,287
20250314,133400,632142545,8990,8990,8990,8990,104
20250314,133300,631207585,8990,8990,8990,8990,34
20250314,133200,630901925,8980,8980,8980,8980,2
20250314,133100,630883965,8990,8990,8990,8990,103
20250314,133000,629957995,8980,8980,8980,8980,15
20250314,132900,629823295,8990,8990,8990,8990,67
20250314,132800,629220965,8990,8990,8990,8990,39
20250314,132700,628870355,8980,8980,8980,8980,0
20250314,132600,628870355,8980,8990,8990,8980,127
20250314,132500,627728855,8990,8990,8990,8990,138
20250314,132400,626488235,8990,8990,9000,8990,456
20250314,132300,622388105,8990,8990,8990,8990,103
20250314,132200,621462135,8980,8980,8980,8980,0
20250314,132100,621462135,8980,8990,8990,8980,79
20250314,132000,620752055,8990,8990,8990,8990,586
20250314,131900,615483915,8980,8990,8990,8980,89
20250314,131800,614683885,8980,8980,8980,8980,73
20250314,131700,614028345,8980,8980,8980,8980,39
20250314,131600,613678125,8980,8980,8980,8980,566
20250314,131500,608595445,8980,8980,8980,8980,38
20250314,131400,608254205,8980,8980,8980,8970,120
20250314,131300,607176675,8980,8980,8980,8980,0
20250314,131200,607176675,8980,8970,8980,8970,358
20250314,131100,603965405,8970,8970,8970,8970,115
20250314,131000,602933855,8970,8960,8970,8960,4
20250314,130900,602897995,8970,8970,8970,8970,221
20250314,130800,600915625,8970,8970,8970,8970,172
20250314,130700,599372785,8970,8970,8970,8960,96
20250314,130600,598511725,8960,8960,8970,8960,98
20250314,130500,597633255,8960,8960,8960,8960,229
20250314,130400,595581415,8960,8960,8960,8950,131
20250314,130300,594407815,8960,8960,8960,8960,73
20250314,130200,593753735,8960,8960,8960,8960,103
20250314,130100,592830855,8960,8950,8960,8950,51
20250314,130000,592374015,8950,8950,8950,8950,65
20250314,125900,591792265,8950,8950,8950,8940,19
20250314,125800,591622235,8950,8950,8950,8940,228
20250314,125700,589582805,8940,8940,8940,8940,0
20250314,125600,589582805,8940,8940,8940,8940,67
20250314,125500,588983825,8950,8950,8950,8950,103
20250314,125400,588061975,8950,8950,8950,8950,0
20250314,125300,588061975,8950,8950,8960,8950,224
20250314,125200,586057165,8950,8940,8950,8940,207
20250314,125100,584206205,8950,8950,8950,8950,73
20250314,125000,583552855,8950,8950,8950,8950,104
20250314,124900,582622055,8950,8950,8950,8950,70
20250314,124800,581995555,8950,8950,8950,8940,333
20250314,124700,579015225,8950,8960,8960,8950,188
20250314,124600,577330905,8960,8970,8970,8960,380
20250314,124500,573925465,8970,8970,8970,8970,0
20250314,124400,573925465,8970,8970,8970,8960,175
20250314,124300,572356045,8970,8970,8970,8970,5
20250314,124200,572311195,8960,8960,8970,8960,97
20250314,124100,571441435,8970,8960,8970,8960,54
20250314,124000,570957215,8970,8970,8970,8970,0
20250314,123900,570957215,8970,8960,8970,8960,107
20250314,123800,569998485,8960,8960,8960,8960,108
20250314,123700,569030805,8960,8960,8960,8950,833
20250314,123600,561567145,8960,8970,8970,8960,44
20250314,123500,561172515,8960,8950,8960,8950,1779
20250314,123400,545236695,8960,8960,8960,8950,296
20250314,123300,542586845,8960,8950,8960,8950,548
20250314,123200,537677555,8950,8950,8960,8950,686
20250314,123100,531537175,8940,8950,8950,8940,212
20250314,123000,529639885,8950,8950,8950,8940,133
20250314,122900,528449835,8940,8940,8940,8940,17
20250314,122800,528297855,8950,8950,8950,8950,91
20250314,122700,527483405,8940,8940,8940,8940,121
20250314,122600,526401665,8940,8940,8940,8940,2
20250314,122500,526383785,8950,8950,8950,8950,269
20250314,122400,523976235,8950,8950,8950,8950,59
20250314,122300,523448185,8960,8960,8960,8960,0
20250314,122200,523448185,8960,8960,8960,8960,205
20250314,122100,521611385,8960,8960,8960,8960,58
20250314,122000,521091705,8960,8960,8960,8960,162
20250314,121900,519640185,8960,8960,8960,8960,39
20250314,121800,519290745,8960,8960,8960,8960,0
20250314,121700,519290745,8960,8960,8960,8960,107
20250314,121600,518332025,8960,8950,8960,8950,516
20250314,121500,513708745,8940,8940,8960,8940,755
20250314,121400,506957895,8930,8930,8940,8930,615
20250314,121300,501465565,8940,8945,8945,8940,267
20250314,121200,499078580,8950,8950,8950,8950,0
20250314,121100,499078580,8950,8950,8950,8950,372
20250314,121000,495749180,8950,8960,8960,8950,53
20250314,120900,495274470,8960,8960,8960,8960,1
20250314,120800,495265510,8950,8960,8960,8950,108
20250314,120700,494297880,8960,8960,8960,8960,112
20250314,120600,493294360,8950,8960,8960,8950,94
20250314,120500,492452290,8960,8960,8960,8960,44
20250314,120400,492058050,8960,8950,8960,8950,124
20250314,120300,490948190,8960,8960,8960,8960,202
20250314,120200,489138270,8960,8960,8960,8960,176
20250314,120100,487561310,8950,8950,8950,8950,25
20250314,120000,487337560,8950,8960,8960,8950,65
20250314,115900,486755330,8960,8960,8960,8960,75
20250314,115800,486083330,8960,8960,8960,8960,0
20250314,115700,486083330,8960,8950,8960,8950,136
20250314,115600,484865100,8950,8950,8950,8950,0
20250314,115500,484865100,8950,8960,8960,8950,462
20250314,115400,480729550,8960,8950,8960,8950,60
20250314,115300,480192120,8950,8960,8960,8950,428
20250314,115200,476361170,8960,8960,8960,8960,72
20250314,115100,475716050,8950,8950,8950,8950,17
20250314,115000,475563900,8960,8960,8960,8950,114
20250314,114900,474542660,8950,8960,8960,8950,54
20250314,114800,474058980,8960,8960,8960,8960,47
20250314,114700,473637860,8950,8950,8960,8950,474
20250314,114600,469393330,8950,8950,8960,8950,99
20250314,114500,468506890,8950,8950,8950,8950,103
20250314,114400,467585040,8950,8950,8950,8950,84
20250314,114300,466833240,8950,8950,8950,8950,103
20250314,114200,465911390,8940,8940,8940,8940,2
20250314,114100,465893510,8950,8950,8950,8950,1528
20250314,114000,452217910,8950,8960,8960,8950,188
20250314,113900,450534650,8960,8960,8960,8960,5
20250314,113800,450489850,8960,8950,8960,8950,127
20250314,113700,449353190,8950,8950,8950,8950,33
20250314,113600,449057840,8950,8950,8950,8950,8
20250314,113500,448986240,8950,8950,8950,8950,128
20250314,113400,447840640,8950,8950,8950,8950,51
20250314,113300,447384190,8950,8950,8950,8940,727
20250314,113200,440877730,8950,8950,8960,8950,2433
20250314,113100,419101790,8940,8930,8940,8930,301
20250314,113000,416410880,8930,8940,8940,8930,141
20250314,112900,415151340,8940,8940,8940,8940,6
20250314,112800,415097700,8940,8940,8940,8940,66
20250314,112700,414507660,8940,8930,8940,8930,88
20250314,112600,413721140,8930,8930,8930,8930,20
20250314,112500,413542540,8930,8940,8940,8930,118
20250314,112400,412488500,8940,8940,8940,8940,197
20250314,112300,410727320,8940,8940,8940,8940,38
20250314,112200,410387600,8940,8940,8940,8940,32
20250314,112100,410101520,8930,8930,8930,8930,72
20250314,112000,409458560,8930,8930,8930,8930,2
20250314,111900,409440700,8940,8940,8940,8940,505
20250314,111800,404926000,8940,8940,8940,8940,116
20250314,111700,403888960,8940,8940,8940,8940,141
20250314,111600,402628420,8940,8940,8940,8940,78
20250314,111500,401931100,8940,8940,8940,8940,66
20250314,111400,401341060,8930,8930,8930,8930,50
20250314,111300,400894560,8940,8940,8940,8940,50
20250314,111200,400447560,8930,8940,8940,8930,106
20250314,111100,399500330,8940,8940,8940,8940,39
20250314,111000,399151670,8940,8940,8940,8940,71
20250314,110900,398516930,8930,8930,8930,8930,2
20250314,110800,398499070,8940,8940,8940,8940,66
20250314,110700,397909030,8940,8930,8940,8930,45
20250314,110600,397506790,8930,8930,8930,8930,0
20250314,110500,397506790,8930,8930,8940,8930,18
20250314,110400,397345950,8930,8940,8940,8930,42
20250314,110300,396970880,8950,8920,8950,8920,1074
20250314,110200,387387920,8910,8920,8920,8910,312
20250314,110100,384607160,8920,8920,8920,8920,22
20250314,110000,384410920,8920,8920,8920,8910,56
20250314,105900,383911450,8910,8910,8910,8910,28
20250314,105800,383661970,8910,8910,8910,8910,115
20250314,105700,382637320,8910,8910,8910,8910,798
20250314,105600,375527140,8910,8920,8920,8910,112
20250314,105500,374529100,8920,8920,8920,8920,402
20250314,105400,370943260,8920,8920,8920,8920,1
20250314,105300,370934340,8910,8910,8910,8910,500
20250314,105200,366479340,8910,8910,8910,8910,100
20250314,105100,365588340,8910,8910,8910,8910,16
20250314,105000,365445780,8920,8920,8920,8920,824
20250314,104900,358095700,8920,8920,8920,8920,0
20250314,104800,358095700,8920,8930,8930,8920,59
20250314,104700,357569200,8930,8930,8930,8930,1096
20250314,104600,347781920,8940,8940,8940,8940,13
20250314,104500,347665700,8930,8930,8930,8920,63
20250314,104400,347103120,8930,8930,8930,8930,1
20250314,104300,347094190,8920,8920,8930,8920,739
20250314,104200,340501840,8920,8930,8930,8920,25
20250314,104100,340278610,8930,8930,8930,8930,10
20250314,104000,340189310,8920,8920,8920,8920,116
20250314,103900,339154590,8910,8900,8910,8900,532
20250314,103800,334416470,8900,8910,8910,8900,63
20250314,103700,333855150,8910,8910,8910,8910,62
20250314,103600,333302730,8910,8910,8910,8900,103
20250314,103500,332385020,8900,8910,8910,8900,159
20250314,103400,330969890,8900,8910,8910,8900,1109
20250314,103300,321089890,8920,8940,8940,8920,1028
20250314,103200,311915060,8940,8940,8940,8940,30
20250314,103100,311646860,8950,8950,8950,8940,214
20250314,103000,309733590,8950,8940,8950,8940,155
20250314,102900,308347730,8940,8940,8940,8930,36
20250314,102800,308025910,8940,8940,8950,8930,468
20250314,102700,303845990,8940,8970,8970,8940,2360
20250314,102600,282719330,8970,8970,8970,8970,5
20250314,102500,282674480,8970,8960,8970,8960,4
20250314,102400,282638620,8960,8960,8960,8960,0
20250314,102300,282638620,8960,8960,8960,8960,0
20250314,102200,282638620,8960,8960,8960,8960,119
20250314,102100,281572380,8960,8970,8970,8960,700
20250314,102000,275300330,8970,8970,8970,8970,3
20250314,101900,275273420,8970,8970,8970,8970,10
20250314,101800,275183720,8980,8970,8980,8970,2099
20250314,101700,256355680,8970,8970,8970,8970,317
20250314,101600,253512190,8980,8980,8980,8980,6
20250314,101500,253458310,8990,8980,8990,8980,48
20250314,101400,253027260,8970,8980,8980,8970,16
20250314,101300,252883610,8970,8970,8970,8970,162
20250314,101200,251430470,8970,8970,8970,8970,166
20250314,101100,249941450,8970,8980,8980,8970,988
20250314,101000,241074660,8980,8980,8990,8980,33
20250314,100900,240778270,8980,8990,8990,8980,82
20250314,100800,240041160,9000,8990,9000,8980,25
20250314,100700,239816420,8980,8980,8980,8980,631
20250314,100600,234150040,8980,8990,8990,8980,2187
20250314,100500,214508550,8990,8990,8990,8990,1
20250314,100400,214499560,9000,9000,9000,9000,635
20250314,100300,208784560,9000,9000,9010,9000,27
20250314,100200,208541340,9010,9010,9010,9010,0
20250314,100100,208541340,9010,9010,9010,9010,1
20250314,100000,208532330,9000,9000,9010,9000,663
20250314,095900,202565110,9000,9000,9000,9000,21
20250314,095800,202376110,9000,9010,9010,9000,27
20250314,095700,202133050,9000,9010,9010,9000,516
20250314,095600,197488650,9010,9010,9010,9010,828
20250314,095500,190028370,9010,9020,9020,9010,45
20250314,095400,189622680,9010,9020,9020,9010,50
20250314,095300,189172140,9010,9010,9010,9010,43
20250314,095200,188784710,9020,9010,9020,9010,46
20250314,095100,188370030,9010,9020,9020,9010,92
20250314,095000,187540400,9020,9020,9020,9010,690
20250314,094900,181316810,9020,8990,9020,8980,4424
20250314,094800,141500590,8990,8990,8990,8980,234
20250314,094700,139397140,8990,8980,8990,8980,129
20250314,094600,138237860,8980,8980,8980,8980,141
20250314,094500,136971680,8990,8990,8990,8980,135
20250314,094400,135758240,8990,8990,8990,8980,25
20250314,094300,135533720,8990,8980,8990,8980,174
20250314,094200,133971180,8980,8970,8980,8970,174
20250314,094100,132410030,8970,8970,8970,8970,27
20250314,094000,132167840,8980,8950,8980,8950,379
20250314,093900,128769270,8950,8950,8955,8950,464
20250314,093800,124616465,8960,8960,8960,8950,336
20250314,093700,121606185,8960,8970,8970,8960,185
20250314,093600,119948455,8970,8980,8990,8970,2309
20250314,093500,99224775,8990,8990,8990,8980,1303
20250314,093400,87511075,8990,8990,9000,8990,73
20250314,093300,86854715,8990,8995,9000,8990,267
20250314,093200,84453955,8990,8990,8995,8990,31
20250314,093100,84175250,8995,8995,8995,8990,41
20250314,093000,83806585,8995,8990,8995,8990,141
20250314,092900,82538830,8990,8990,8990,8990,22
20250314,092800,82341050,9000,9010,9010,8990,234
20250314,092700,80235740,9000,9000,9010,9000,52
20250314,092600,79767730,9000,9000,9000,9000,24
20250314,092500,79551730,9000,9000,9000,9000,23
20250314,092400,79344730,9000,9000,9000,9000,657
20250314,092300,73431730,9000,9000,9000,9000,125
20250314,092200,72306730,9000,9000,9010,9000,353
20250314,092100,69128910,9000,9000,9010,9000,44
20250314,092000,68732900,9010,9000,9010,9000,25
20250314,091900,68507880,9000,9000,9000,9000,242
20250314,091800,66329880,9000,9000,9000,9000,574
20250314,091700,61163880,9000,9000,9000,9000,22
20250314,091600,60965880,9010,9010,9010,9010,31
20250314,091500,60686570,9010,9020,9020,9010,112
20250314,091400,59677440,9020,9000,9020,9000,168
20250314,091300,58164620,9000,8990,9000,8990,354
20250314,091200,54978830,8990,9000,9000,8990,194
20250314,091100,53233750,9000,9010,9010,9000,438
20250314,091000,49291230,9000,9000,9000,9000,83
20250314,090900,48544230,9000,8990,9000,8990,416
20250314,090800,44801910,8980,9010,9010,8970,1900
20250314,090700,27717720,9010,9010,9010,9010,98
20250314,090600,26834740,9010,8990,9010,8990,346
20250314,090500,23720220,8990,8990,8990,8990,38
20250314,090400,23378600,9000,8990,9000,8970,296
20250314,090300,20719290,8980,8980,8980,8960,85
20250314,090200,19956770,8980,8960,8980,8930,493
20250314,090100,15542410,8970,9000,9000,8970,873
20250314,090000,7702580,9000,9010,9010,9000,855
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185500 986786205 8940 8940 8940 8940 2897
3 20250314 185400 986786205 8940 8940 8940 8940 0
4 20250314 185300 986786205 8940 8940 8940 8940 0
5 20250314 185200 986786205 8940 8940 8940 8940 0
6 20250314 185100 986786205 8940 8940 8940 8940 0
7 20250314 185000 986786205 8940 8940 8940 8940 0
8 20250314 184900 986786205 8940 8940 8940 8940 0
9 20250314 184800 986786205 8940 8940 8940 8940 0
10 20250314 184700 986786205 8940 8940 8940 8940 0
11 20250314 184600 986786205 8940 8940 8940 8940 0
12 20250314 184500 986786205 8940 8940 8940 8940 0
13 20250314 184400 986786205 8940 8940 8940 8940 0
14 20250314 184300 986786205 8940 8940 8940 8940 0
15 20250314 184200 986786205 8940 8940 8940 8940 0
16 20250314 184100 986786205 8940 8940 8940 8940 0
17 20250314 184000 986786205 8940 8940 8940 8940 0
18 20250314 183900 986786205 8940 8940 8940 8940 0
19 20250314 183800 986786205 8940 8940 8940 8940 0
20 20250314 183700 986786205 8940 8940 8940 8940 0
21 20250314 183600 986786205 8940 8940 8940 8940 0
22 20250314 183500 986786205 8940 8940 8940 8940 0
23 20250314 183400 986786205 8940 8940 8940 8940 0
24 20250314 183300 986786205 8940 8940 8940 8940 0
25 20250314 183200 986786205 8940 8940 8940 8940 0
26 20250314 183100 986786205 8940 8940 8940 8940 0
27 20250314 183000 986786205 8940 8940 8940 8940 0
28 20250314 182900 986786205 8940 8940 8940 8940 0
29 20250314 182800 986786205 8940 8940 8940 8940 0
30 20250314 182700 986786205 8940 8940 8940 8940 0
31 20250314 182600 986786205 8940 8940 8940 8940 0
32 20250314 182500 986786205 8940 8940 8940 8940 2897
33 20250314 182400 986786205 8940 8940 8940 8940 0
34 20250314 182300 986786205 8940 8940 8940 8940 0
35 20250314 182200 986786205 8940 8940 8940 8940 0
36 20250314 182100 986786205 8940 8940 8940 8940 0
37 20250314 182000 986786205 8940 8940 8940 8940 0
38 20250314 181900 986786205 8940 8940 8940 8940 0
39 20250314 181800 986786205 8940 8940 8940 8940 0
40 20250314 181700 986786205 8940 8940 8940 8940 0
41 20250314 181600 986786205 8940 8940 8940 8940 0
42 20250314 181500 986786205 8940 8940 8940 8940 0
43 20250314 181400 986786205 8940 8940 8940 8940 0
44 20250314 181300 986786205 8940 8940 8940 8940 0
45 20250314 181200 986786205 8940 8940 8940 8940 0
46 20250314 181100 986786205 8940 8940 8940 8940 0
47 20250314 181000 986786205 8940 8940 8940 8940 0
48 20250314 180900 986786205 8940 8940 8940 8940 0
49 20250314 180800 986786205 8940 8940 8940 8940 0
50 20250314 180700 986786205 8940 8940 8940 8940 0
51 20250314 180600 986786205 8940 8940 8940 8940 0
52 20250314 180500 986786205 8940 8940 8940 8940 0
53 20250314 180400 986786205 8940 8940 8940 8940 0
54 20250314 180300 986786205 8940 8940 8940 8940 0
55 20250314 180200 986786205 8940 8940 8940 8940 0
56 20250314 180100 986786205 8940 8940 8940 8940 0
57 20250314 180000 986786205 8940 8940 8940 8940 0
58 20250314 175900 986786205 8940 8940 8940 8940 0
59 20250314 175800 986786205 8940 8940 8940 8940 0
60 20250314 175700 986786205 8940 8940 8940 8940 0
61 20250314 175600 986786205 8940 8940 8940 8940 0
62 20250314 175500 986786205 8940 8940 8940 8940 2897
63 20250314 175400 986786205 8940 8940 8940 8940 0
64 20250314 175300 986786205 8940 8940 8940 8940 0
65 20250314 175200 986786205 8940 8940 8940 8940 0
66 20250314 175100 986786205 8940 8940 8940 8940 0
67 20250314 175000 986786205 8940 8940 8940 8940 0
68 20250314 174900 986786205 8940 8940 8940 8940 0
69 20250314 174800 986786205 8940 8940 8940 8940 0
70 20250314 174700 986786205 8940 8940 8940 8940 0
71 20250314 174600 986786205 8940 8940 8940 8940 0
72 20250314 174500 986786205 8940 8940 8940 8940 0
73 20250314 174400 986786205 8940 8940 8940 8940 0
74 20250314 174300 986786205 8940 8940 8940 8940 0
75 20250314 174200 986786205 8940 8940 8940 8940 0
76 20250314 174100 986786205 8940 8940 8940 8940 0
77 20250314 174000 986786205 8940 8940 8940 8940 0
78 20250314 173900 986786205 8940 8940 8940 8940 0
79 20250314 173800 986786205 8940 8940 8940 8940 0
80 20250314 173700 986786205 8940 8940 8940 8940 0
81 20250314 173600 986786205 8940 8940 8940 8940 0
82 20250314 173500 986786205 8940 8940 8940 8940 0
83 20250314 173400 986786205 8940 8940 8940 8940 0
84 20250314 173300 986786205 8940 8940 8940 8940 0
85 20250314 173200 986786205 8940 8940 8940 8940 0
86 20250314 173100 986786205 8940 8940 8940 8940 0
87 20250314 173000 986786205 8940 8940 8940 8940 0
88 20250314 172900 986786205 8940 8940 8940 8940 0
89 20250314 172800 986786205 8940 8940 8940 8940 0
90 20250314 172700 986786205 8940 8940 8940 8940 0
91 20250314 172600 986786205 8940 8940 8940 8940 0
92 20250314 172500 986786205 8940 8940 8940 8940 2897
93 20250314 172400 986786205 8940 8940 8940 8940 0
94 20250314 172300 986786205 8940 8940 8940 8940 0
95 20250314 172200 986786205 8940 8940 8940 8940 0
96 20250314 172100 986786205 8940 8940 8940 8940 0
97 20250314 172000 986786205 8940 8940 8940 8940 0
98 20250314 171900 986786205 8940 8940 8940 8940 0
99 20250314 171800 986786205 8940 8940 8940 8940 0
100 20250314 171700 986786205 8940 8940 8940 8940 0
101 20250314 171600 986786205 8940 8940 8940 8940 0
102 20250314 171500 986786205 8940 8940 8940 8940 0
103 20250314 171400 986786205 8940 8940 8940 8940 0
104 20250314 171300 986786205 8940 8940 8940 8940 0
105 20250314 171200 986786205 8940 8940 8940 8940 0
106 20250314 171100 986786205 8940 8940 8940 8940 0
107 20250314 171000 986786205 8940 8940 8940 8940 0
108 20250314 170900 986786205 8940 8940 8940 8940 0
109 20250314 170800 986786205 8940 8940 8940 8940 0
110 20250314 170700 986786205 8940 8940 8940 8940 0
111 20250314 170600 986786205 8940 8940 8940 8940 0
112 20250314 170500 986786205 8940 8940 8940 8940 0
113 20250314 170400 986786205 8940 8940 8940 8940 0
114 20250314 170300 986786205 8940 8940 8940 8940 0
115 20250314 170200 986786205 8940 8940 8940 8940 0
116 20250314 170100 986786205 8940 8940 8940 8940 0
117 20250314 170000 986786205 8940 8940 8940 8940 0
118 20250314 165900 986786205 8940 8940 8940 8940 0
119 20250314 165800 986786205 8940 8940 8940 8940 0
120 20250314 165700 986786205 8940 8940 8940 8940 0
121 20250314 165600 986786205 8940 8940 8940 8940 0
122 20250314 165500 986786205 8940 8940 8940 8940 2897
123 20250314 165400 986786205 8940 8940 8940 8940 0
124 20250314 165300 986786205 8940 8940 8940 8940 0
125 20250314 165200 986786205 8940 8940 8940 8940 0
126 20250314 165100 986786205 8940 8940 8940 8940 0
127 20250314 165000 986786205 8940 8940 8940 8940 0
128 20250314 164900 986786205 8940 8940 8940 8940 0
129 20250314 164800 986786205 8940 8940 8940 8940 0
130 20250314 164700 986786205 8940 8940 8940 8940 0
131 20250314 164600 986786205 8940 8940 8940 8940 0
132 20250314 164500 986786205 8940 8940 8940 8940 0
133 20250314 164400 986786205 8940 8940 8940 8940 0
134 20250314 164300 986786205 8940 8940 8940 8940 0
135 20250314 164200 986786205 8940 8940 8940 8940 0
136 20250314 164100 986786205 8940 8940 8940 8940 0
137 20250314 164000 986786205 8940 8940 8940 8940 0
138 20250314 163900 986786205 8940 8940 8940 8940 0
139 20250314 163800 986786205 8940 8940 8940 8940 0
140 20250314 163700 986786205 8940 8940 8940 8940 0
141 20250314 163600 986786205 8940 8940 8940 8940 0
142 20250314 163500 986786205 8940 8940 8940 8940 0
143 20250314 163400 986786205 8940 8940 8940 8940 0
144 20250314 163300 986786205 8940 8940 8940 8940 0
145 20250314 163200 986786205 8940 8940 8940 8940 0
146 20250314 163100 986786205 8940 8940 8940 8940 0
147 20250314 163000 986786205 8940 8940 8940 8940 0
148 20250314 162900 986786205 8940 8940 8940 8940 0
149 20250314 162800 986786205 8940 8940 8940 8940 0
150 20250314 162700 986786205 8940 8940 8940 8940 0
151 20250314 162600 986786205 8940 8940 8940 8940 0
152 20250314 162500 986786205 8940 8940 8940 8940 2897
153 20250314 162400 986786205 8940 8940 8940 8940 0
154 20250314 162300 986786205 8940 8940 8940 8940 0
155 20250314 162200 986786205 8940 8940 8940 8940 0
156 20250314 162100 986786205 8940 8940 8940 8940 0
157 20250314 162000 986786205 8940 8940 8940 8940 0
158 20250314 161900 986786205 8940 8940 8940 8940 0
159 20250314 161800 986786205 8940 8940 8940 8940 0
160 20250314 161700 986786205 8940 8940 8940 8940 0
161 20250314 161600 986786205 8940 8940 8940 8940 0
162 20250314 161500 986786205 8940 8940 8940 8940 0
163 20250314 161400 986786205 8940 8940 8940 8940 0
164 20250314 161300 986786205 8940 8940 8940 8940 0
165 20250314 161200 986786205 8940 8940 8940 8940 0
166 20250314 161100 986786205 8940 8940 8940 8940 0
167 20250314 161000 986786205 8940 8940 8940 8940 0
168 20250314 160900 986786205 8940 8940 8940 8940 0
169 20250314 160800 986786205 8940 8940 8940 8940 0
170 20250314 160700 986786205 8940 8940 8940 8940 0
171 20250314 160600 986786205 8940 8940 8940 8940 0
172 20250314 160500 986786205 8940 8940 8940 8940 0
173 20250314 160400 986786205 8940 8940 8940 8940 0
174 20250314 160300 986786205 8940 8940 8940 8940 0
175 20250314 160200 986786205 8940 8940 8940 8940 0
176 20250314 160100 986786205 8940 8940 8940 8940 0
177 20250314 160000 986786205 8940 8940 8940 8940 0
178 20250314 155900 986786205 8940 8940 8940 8940 0
179 20250314 155800 986786205 8940 8940 8940 8940 0
180 20250314 155700 986786205 8940 8940 8940 8940 0
181 20250314 155600 986786205 8940 8940 8940 8940 0
182 20250314 155500 986786205 8940 8940 8940 8940 2897
183 20250314 155400 986786205 8940 8940 8940 8940 0
184 20250314 155300 986786205 8940 8940 8940 8940 0
185 20250314 155200 986786205 8940 8940 8940 8940 0
186 20250314 155100 986786205 8940 8940 8940 8940 0
187 20250314 155000 986786205 8940 8940 8940 8940 0
188 20250314 154900 986786205 8940 8940 8940 8940 0
189 20250314 154800 986786205 8940 8940 8940 8940 0
190 20250314 154700 986786205 8940 8940 8940 8940 0
191 20250314 154600 986786205 8940 8940 8940 8940 0
192 20250314 154500 986786205 8940 8940 8940 8940 0
193 20250314 154400 986786205 8940 8940 8940 8940 0
194 20250314 154300 986786205 8940 8940 8940 8940 0
195 20250314 154200 986786205 8940 8940 8940 8940 0
196 20250314 154100 986786205 8940 8940 8940 8940 0
197 20250314 154000 986786205 8940 8940 8940 8940 0
198 20250314 153900 986786205 8940 8940 8940 8940 0
199 20250314 153800 986786205 8940 8940 8940 8940 0
200 20250314 153700 986786205 8940 8940 8940 8940 0
201 20250314 153600 986786205 8940 8940 8940 8940 0
202 20250314 153500 986786205 8940 8940 8940 8940 0
203 20250314 153400 986786205 8940 8940 8940 8940 0
204 20250314 153300 986786205 8940 8940 8940 8940 0
205 20250314 153200 986786205 8940 8940 8940 8940 0
206 20250314 153100 986786205 8940 8940 8940 8940 0
207 20250314 153000 986786205 8940 8940 8940 8940 2897
208 20250314 152900 960887025 8955 8955 8955 8955 0
209 20250314 152800 960887025 8955 8955 8955 8955 0
210 20250314 152700 960887025 8955 8955 8955 8955 0
211 20250314 152600 960887025 8955 8955 8955 8955 0
212 20250314 152500 960887025 8955 8955 8955 8955 0
213 20250314 152400 960887025 8955 8955 8955 8955 0
214 20250314 152300 960887025 8955 8955 8955 8955 0
215 20250314 152200 960887025 8955 8955 8955 8955 0
216 20250314 152100 960887025 8955 8955 8955 8955 0
217 20250314 152000 960887025 8955 8955 8955 8955 0
218 20250314 151900 960887025 8955 8965 8970 8950 1891
219 20250314 151800 943949310 8960 8965 8965 8960 45
220 20250314 151700 943545950 8960 8960 8960 8960 208
221 20250314 151600 941682270 8960 8960 8960 8960 0
222 20250314 151500 941682270 8960 8960 8970 8960 659
223 20250314 151400 935772270 8970 8960 8970 8960 186
224 20250314 151300 934105150 8970 8970 8970 8960 111
225 20250314 151200 933109810 8970 8970 8970 8970 96
226 20250314 151100 932248690 8965 8965 8965 8965 2
227 20250314 151000 932230760 8970 8970 8970 8970 40
228 20250314 150900 931871960 8970 8965 8970 8960 45
229 20250314 150800 931468390 8970 8970 8970 8970 3
230 20250314 150700 931441480 8970 8970 8970 8970 0
231 20250314 150600 931441480 8970 8970 8970 8970 5
232 20250314 150500 931396630 8960 8960 8960 8960 0
233 20250314 150400 931396630 8960 8960 8960 8960 127
234 20250314 150300 930258710 8970 8970 8970 8960 658
235 20250314 150200 924357330 8970 8980 8980 8970 228
236 20250314 150100 922310920 8980 8980 8980 8970 186
237 20250314 150000 920641640 8980 8980 8980 8980 106
238 20250314 145900 919689760 8980 8970 8980 8970 26
239 20250314 145800 919456510 8980 8970 8980 8970 81
240 20250314 145700 918729300 8970 8980 8980 8970 53
241 20250314 145600 918253410 8980 8990 8990 8980 587
242 20250314 145500 912981990 8990 8990 8990 8990 137
243 20250314 145400 911750360 8990 8980 8990 8980 52
244 20250314 145300 911283000 8990 8990 8990 8980 122
245 20250314 145200 910186450 8980 8990 8990 8980 430
246 20250314 145100 906321250 8990 8980 8990 8970 2169
247 20250314 145000 886835730 8980 8970 8980 8960 633
248 20250314 144900 881157940 8970 8970 8970 8960 236
249 20250314 144800 879041170 8970 8960 8970 8960 353
250 20250314 144700 875878270 8960 8960 8960 8960 249
251 20250314 144600 873647230 8950 8960 8960 8950 99
252 20250314 144500 872760310 8960 8960 8960 8960 85
253 20250314 144400 871998710 8960 8950 8960 8950 71
254 20250314 144300 871362790 8960 8960 8960 8960 184
255 20250314 144200 869714150 8960 8960 8960 8960 13
256 20250314 144100 869597670 8960 8950 8960 8940 132
257 20250314 144000 868415770 8940 8940 8940 8940 3469
258 20250314 143900 837402910 8940 8940 8940 8940 1
259 20250314 143800 837393970 8940 8930 8940 8930 101
260 20250314 143700 836491050 8940 8940 8940 8940 204
261 20250314 143600 834667290 8930 8930 8930 8930 0
262 20250314 143500 834667290 8930 8950 8950 8930 111
263 20250314 143400 833675380 8930 8950 8950 8930 417
264 20250314 143300 829948250 8940 8950 8950 8940 385
265 20250314 143200 826505830 8950 8940 8950 8940 104
266 20250314 143100 825575970 8950 8950 8950 8950 108
267 20250314 143000 824609370 8950 8950 8950 8950 105
268 20250314 142900 823669620 8940 8940 8950 8940 55
269 20250314 142800 823177810 8950 8940 8950 8940 361
270 20250314 142700 819949810 8940 8940 8950 8940 612
271 20250314 142600 814478120 8940 8950 8950 8940 2082
272 20250314 142500 795845360 8950 8950 8960 8950 348
273 20250314 142400 792730120 8950 8960 8960 8950 409
274 20250314 142300 789069190 8950 8940 8950 8940 627
275 20250314 142200 783459450 8950 8950 8950 8950 362
276 20250314 142100 780219550 8950 8950 8960 8950 496
277 20250314 142000 775779270 8950 8950 8950 8950 290
278 20250314 141900 773183770 8950 8950 8950 8950 457
279 20250314 141800 769093620 8940 8950 8950 8940 2308
280 20250314 141700 748446660 8950 8960 8960 8950 3229
281 20250314 141600 719529740 8960 8970 8970 8960 787
282 20250314 141500 712472260 8970 8980 8980 8970 253
283 20250314 141400 710201625 8980 8980 8980 8980 44
284 20250314 141300 709806505 8980 8980 8980 8980 114
285 20250314 141200 708782785 8980 8980 8980 8980 1
286 20250314 141100 708773805 8980 8980 8980 8980 0
287 20250314 141000 708773805 8980 8980 8980 8980 149
288 20250314 140900 707435785 8980 8980 8980 8980 73
289 20250314 140800 706780245 8970 8980 8980 8970 83
290 20250314 140700 706035065 8980 8990 8990 8980 522
291 20250314 140600 701346775 8990 8980 8990 8980 105
292 20250314 140500 700403225 8980 8980 8980 8980 2
293 20250314 140400 700385265 8980 8990 8990 8980 176
294 20250314 140300 698803545 8980 8980 8980 8980 0
295 20250314 140200 698803545 8980 8990 8990 8980 52
296 20250314 140100 698336205 8980 8980 8980 8980 470
297 20250314 140000 694115605 8980 8980 8980 8980 24
298 20250314 135900 693900085 8980 8990 8990 8980 1447
299 20250314 135800 680906015 8990 8990 8990 8990 205
300 20250314 135700 679063065 8990 8990 8990 8990 10
301 20250314 135600 678973165 8990 8990 8990 8990 105
302 20250314 135500 678029215 8990 8990 8990 8990 75
303 20250314 135400 677354965 8990 8980 8990 8980 28
304 20250314 135300 677103265 8990 8990 8990 8990 74
305 20250314 135200 676438005 8980 8980 8980 8980 2731
306 20250314 135100 651913625 8970 8980 8980 8970 85
307 20250314 135000 651150515 8980 8970 8980 8970 104
308 20250314 134900 650216605 8970 8975 8975 8970 77
309 20250314 134800 649525580 8980 8980 8980 8980 76
310 20250314 134700 648843100 8980 8980 8980 8980 69
311 20250314 134600 648223480 8980 8980 8980 8980 0
312 20250314 134500 648223480 8980 8980 8980 8980 120
313 20250314 134400 647145880 8975 8980 8980 8975 234
314 20250314 134300 645044725 8970 8970 8970 8970 68
315 20250314 134200 644434765 8970 8970 8970 8970 131
316 20250314 134100 643259695 8970 8970 8970 8970 1
317 20250314 134000 643250725 8970 8970 8970 8970 86
318 20250314 133900 642479305 8970 8970 8970 8970 429
319 20250314 133800 638631175 8970 8970 8970 8970 391
320 20250314 133700 635123905 8970 8980 8980 8970 45
321 20250314 133600 634719835 8980 8980 8980 8980 0
322 20250314 133500 634719835 8980 8980 8990 8980 287
323 20250314 133400 632142545 8990 8990 8990 8990 104
324 20250314 133300 631207585 8990 8990 8990 8990 34
325 20250314 133200 630901925 8980 8980 8980 8980 2
326 20250314 133100 630883965 8990 8990 8990 8990 103
327 20250314 133000 629957995 8980 8980 8980 8980 15
328 20250314 132900 629823295 8990 8990 8990 8990 67
329 20250314 132800 629220965 8990 8990 8990 8990 39
330 20250314 132700 628870355 8980 8980 8980 8980 0
331 20250314 132600 628870355 8980 8990 8990 8980 127
332 20250314 132500 627728855 8990 8990 8990 8990 138
333 20250314 132400 626488235 8990 8990 9000 8990 456
334 20250314 132300 622388105 8990 8990 8990 8990 103
335 20250314 132200 621462135 8980 8980 8980 8980 0
336 20250314 132100 621462135 8980 8990 8990 8980 79
337 20250314 132000 620752055 8990 8990 8990 8990 586
338 20250314 131900 615483915 8980 8990 8990 8980 89
339 20250314 131800 614683885 8980 8980 8980 8980 73
340 20250314 131700 614028345 8980 8980 8980 8980 39
341 20250314 131600 613678125 8980 8980 8980 8980 566
342 20250314 131500 608595445 8980 8980 8980 8980 38
343 20250314 131400 608254205 8980 8980 8980 8970 120
344 20250314 131300 607176675 8980 8980 8980 8980 0
345 20250314 131200 607176675 8980 8970 8980 8970 358
346 20250314 131100 603965405 8970 8970 8970 8970 115
347 20250314 131000 602933855 8970 8960 8970 8960 4
348 20250314 130900 602897995 8970 8970 8970 8970 221
349 20250314 130800 600915625 8970 8970 8970 8970 172
350 20250314 130700 599372785 8970 8970 8970 8960 96
351 20250314 130600 598511725 8960 8960 8970 8960 98
352 20250314 130500 597633255 8960 8960 8960 8960 229
353 20250314 130400 595581415 8960 8960 8960 8950 131
354 20250314 130300 594407815 8960 8960 8960 8960 73
355 20250314 130200 593753735 8960 8960 8960 8960 103
356 20250314 130100 592830855 8960 8950 8960 8950 51
357 20250314 130000 592374015 8950 8950 8950 8950 65
358 20250314 125900 591792265 8950 8950 8950 8940 19
359 20250314 125800 591622235 8950 8950 8950 8940 228
360 20250314 125700 589582805 8940 8940 8940 8940 0
361 20250314 125600 589582805 8940 8940 8940 8940 67
362 20250314 125500 588983825 8950 8950 8950 8950 103
363 20250314 125400 588061975 8950 8950 8950 8950 0
364 20250314 125300 588061975 8950 8950 8960 8950 224
365 20250314 125200 586057165 8950 8940 8950 8940 207
366 20250314 125100 584206205 8950 8950 8950 8950 73
367 20250314 125000 583552855 8950 8950 8950 8950 104
368 20250314 124900 582622055 8950 8950 8950 8950 70
369 20250314 124800 581995555 8950 8950 8950 8940 333
370 20250314 124700 579015225 8950 8960 8960 8950 188
371 20250314 124600 577330905 8960 8970 8970 8960 380
372 20250314 124500 573925465 8970 8970 8970 8970 0
373 20250314 124400 573925465 8970 8970 8970 8960 175
374 20250314 124300 572356045 8970 8970 8970 8970 5
375 20250314 124200 572311195 8960 8960 8970 8960 97
376 20250314 124100 571441435 8970 8960 8970 8960 54
377 20250314 124000 570957215 8970 8970 8970 8970 0
378 20250314 123900 570957215 8970 8960 8970 8960 107
379 20250314 123800 569998485 8960 8960 8960 8960 108
380 20250314 123700 569030805 8960 8960 8960 8950 833
381 20250314 123600 561567145 8960 8970 8970 8960 44
382 20250314 123500 561172515 8960 8950 8960 8950 1779
383 20250314 123400 545236695 8960 8960 8960 8950 296
384 20250314 123300 542586845 8960 8950 8960 8950 548
385 20250314 123200 537677555 8950 8950 8960 8950 686
386 20250314 123100 531537175 8940 8950 8950 8940 212
387 20250314 123000 529639885 8950 8950 8950 8940 133
388 20250314 122900 528449835 8940 8940 8940 8940 17
389 20250314 122800 528297855 8950 8950 8950 8950 91
390 20250314 122700 527483405 8940 8940 8940 8940 121
391 20250314 122600 526401665 8940 8940 8940 8940 2
392 20250314 122500 526383785 8950 8950 8950 8950 269
393 20250314 122400 523976235 8950 8950 8950 8950 59
394 20250314 122300 523448185 8960 8960 8960 8960 0
395 20250314 122200 523448185 8960 8960 8960 8960 205
396 20250314 122100 521611385 8960 8960 8960 8960 58
397 20250314 122000 521091705 8960 8960 8960 8960 162
398 20250314 121900 519640185 8960 8960 8960 8960 39
399 20250314 121800 519290745 8960 8960 8960 8960 0
400 20250314 121700 519290745 8960 8960 8960 8960 107
401 20250314 121600 518332025 8960 8950 8960 8950 516
402 20250314 121500 513708745 8940 8940 8960 8940 755
403 20250314 121400 506957895 8930 8930 8940 8930 615
404 20250314 121300 501465565 8940 8945 8945 8940 267
405 20250314 121200 499078580 8950 8950 8950 8950 0
406 20250314 121100 499078580 8950 8950 8950 8950 372
407 20250314 121000 495749180 8950 8960 8960 8950 53
408 20250314 120900 495274470 8960 8960 8960 8960 1
409 20250314 120800 495265510 8950 8960 8960 8950 108
410 20250314 120700 494297880 8960 8960 8960 8960 112
411 20250314 120600 493294360 8950 8960 8960 8950 94
412 20250314 120500 492452290 8960 8960 8960 8960 44
413 20250314 120400 492058050 8960 8950 8960 8950 124
414 20250314 120300 490948190 8960 8960 8960 8960 202
415 20250314 120200 489138270 8960 8960 8960 8960 176
416 20250314 120100 487561310 8950 8950 8950 8950 25
417 20250314 120000 487337560 8950 8960 8960 8950 65
418 20250314 115900 486755330 8960 8960 8960 8960 75
419 20250314 115800 486083330 8960 8960 8960 8960 0
420 20250314 115700 486083330 8960 8950 8960 8950 136
421 20250314 115600 484865100 8950 8950 8950 8950 0
422 20250314 115500 484865100 8950 8960 8960 8950 462
423 20250314 115400 480729550 8960 8950 8960 8950 60
424 20250314 115300 480192120 8950 8960 8960 8950 428
425 20250314 115200 476361170 8960 8960 8960 8960 72
426 20250314 115100 475716050 8950 8950 8950 8950 17
427 20250314 115000 475563900 8960 8960 8960 8950 114
428 20250314 114900 474542660 8950 8960 8960 8950 54
429 20250314 114800 474058980 8960 8960 8960 8960 47
430 20250314 114700 473637860 8950 8950 8960 8950 474
431 20250314 114600 469393330 8950 8950 8960 8950 99
432 20250314 114500 468506890 8950 8950 8950 8950 103
433 20250314 114400 467585040 8950 8950 8950 8950 84
434 20250314 114300 466833240 8950 8950 8950 8950 103
435 20250314 114200 465911390 8940 8940 8940 8940 2
436 20250314 114100 465893510 8950 8950 8950 8950 1528
437 20250314 114000 452217910 8950 8960 8960 8950 188
438 20250314 113900 450534650 8960 8960 8960 8960 5
439 20250314 113800 450489850 8960 8950 8960 8950 127
440 20250314 113700 449353190 8950 8950 8950 8950 33
441 20250314 113600 449057840 8950 8950 8950 8950 8
442 20250314 113500 448986240 8950 8950 8950 8950 128
443 20250314 113400 447840640 8950 8950 8950 8950 51
444 20250314 113300 447384190 8950 8950 8950 8940 727
445 20250314 113200 440877730 8950 8950 8960 8950 2433
446 20250314 113100 419101790 8940 8930 8940 8930 301
447 20250314 113000 416410880 8930 8940 8940 8930 141
448 20250314 112900 415151340 8940 8940 8940 8940 6
449 20250314 112800 415097700 8940 8940 8940 8940 66
450 20250314 112700 414507660 8940 8930 8940 8930 88
451 20250314 112600 413721140 8930 8930 8930 8930 20
452 20250314 112500 413542540 8930 8940 8940 8930 118
453 20250314 112400 412488500 8940 8940 8940 8940 197
454 20250314 112300 410727320 8940 8940 8940 8940 38
455 20250314 112200 410387600 8940 8940 8940 8940 32
456 20250314 112100 410101520 8930 8930 8930 8930 72
457 20250314 112000 409458560 8930 8930 8930 8930 2
458 20250314 111900 409440700 8940 8940 8940 8940 505
459 20250314 111800 404926000 8940 8940 8940 8940 116
460 20250314 111700 403888960 8940 8940 8940 8940 141
461 20250314 111600 402628420 8940 8940 8940 8940 78
462 20250314 111500 401931100 8940 8940 8940 8940 66
463 20250314 111400 401341060 8930 8930 8930 8930 50
464 20250314 111300 400894560 8940 8940 8940 8940 50
465 20250314 111200 400447560 8930 8940 8940 8930 106
466 20250314 111100 399500330 8940 8940 8940 8940 39
467 20250314 111000 399151670 8940 8940 8940 8940 71
468 20250314 110900 398516930 8930 8930 8930 8930 2
469 20250314 110800 398499070 8940 8940 8940 8940 66
470 20250314 110700 397909030 8940 8930 8940 8930 45
471 20250314 110600 397506790 8930 8930 8930 8930 0
472 20250314 110500 397506790 8930 8930 8940 8930 18
473 20250314 110400 397345950 8930 8940 8940 8930 42
474 20250314 110300 396970880 8950 8920 8950 8920 1074
475 20250314 110200 387387920 8910 8920 8920 8910 312
476 20250314 110100 384607160 8920 8920 8920 8920 22
477 20250314 110000 384410920 8920 8920 8920 8910 56
478 20250314 105900 383911450 8910 8910 8910 8910 28
479 20250314 105800 383661970 8910 8910 8910 8910 115
480 20250314 105700 382637320 8910 8910 8910 8910 798
481 20250314 105600 375527140 8910 8920 8920 8910 112
482 20250314 105500 374529100 8920 8920 8920 8920 402
483 20250314 105400 370943260 8920 8920 8920 8920 1
484 20250314 105300 370934340 8910 8910 8910 8910 500
485 20250314 105200 366479340 8910 8910 8910 8910 100
486 20250314 105100 365588340 8910 8910 8910 8910 16
487 20250314 105000 365445780 8920 8920 8920 8920 824
488 20250314 104900 358095700 8920 8920 8920 8920 0
489 20250314 104800 358095700 8920 8930 8930 8920 59
490 20250314 104700 357569200 8930 8930 8930 8930 1096
491 20250314 104600 347781920 8940 8940 8940 8940 13
492 20250314 104500 347665700 8930 8930 8930 8920 63
493 20250314 104400 347103120 8930 8930 8930 8930 1
494 20250314 104300 347094190 8920 8920 8930 8920 739
495 20250314 104200 340501840 8920 8930 8930 8920 25
496 20250314 104100 340278610 8930 8930 8930 8930 10
497 20250314 104000 340189310 8920 8920 8920 8920 116
498 20250314 103900 339154590 8910 8900 8910 8900 532
499 20250314 103800 334416470 8900 8910 8910 8900 63
500 20250314 103700 333855150 8910 8910 8910 8910 62
501 20250314 103600 333302730 8910 8910 8910 8900 103
502 20250314 103500 332385020 8900 8910 8910 8900 159
503 20250314 103400 330969890 8900 8910 8910 8900 1109
504 20250314 103300 321089890 8920 8940 8940 8920 1028
505 20250314 103200 311915060 8940 8940 8940 8940 30
506 20250314 103100 311646860 8950 8950 8950 8940 214
507 20250314 103000 309733590 8950 8940 8950 8940 155
508 20250314 102900 308347730 8940 8940 8940 8930 36
509 20250314 102800 308025910 8940 8940 8950 8930 468
510 20250314 102700 303845990 8940 8970 8970 8940 2360
511 20250314 102600 282719330 8970 8970 8970 8970 5
512 20250314 102500 282674480 8970 8960 8970 8960 4
513 20250314 102400 282638620 8960 8960 8960 8960 0
514 20250314 102300 282638620 8960 8960 8960 8960 0
515 20250314 102200 282638620 8960 8960 8960 8960 119
516 20250314 102100 281572380 8960 8970 8970 8960 700
517 20250314 102000 275300330 8970 8970 8970 8970 3
518 20250314 101900 275273420 8970 8970 8970 8970 10
519 20250314 101800 275183720 8980 8970 8980 8970 2099
520 20250314 101700 256355680 8970 8970 8970 8970 317
521 20250314 101600 253512190 8980 8980 8980 8980 6
522 20250314 101500 253458310 8990 8980 8990 8980 48
523 20250314 101400 253027260 8970 8980 8980 8970 16
524 20250314 101300 252883610 8970 8970 8970 8970 162
525 20250314 101200 251430470 8970 8970 8970 8970 166
526 20250314 101100 249941450 8970 8980 8980 8970 988
527 20250314 101000 241074660 8980 8980 8990 8980 33
528 20250314 100900 240778270 8980 8990 8990 8980 82
529 20250314 100800 240041160 9000 8990 9000 8980 25
530 20250314 100700 239816420 8980 8980 8980 8980 631
531 20250314 100600 234150040 8980 8990 8990 8980 2187
532 20250314 100500 214508550 8990 8990 8990 8990 1
533 20250314 100400 214499560 9000 9000 9000 9000 635
534 20250314 100300 208784560 9000 9000 9010 9000 27
535 20250314 100200 208541340 9010 9010 9010 9010 0
536 20250314 100100 208541340 9010 9010 9010 9010 1
537 20250314 100000 208532330 9000 9000 9010 9000 663
538 20250314 095900 202565110 9000 9000 9000 9000 21
539 20250314 095800 202376110 9000 9010 9010 9000 27
540 20250314 095700 202133050 9000 9010 9010 9000 516
541 20250314 095600 197488650 9010 9010 9010 9010 828
542 20250314 095500 190028370 9010 9020 9020 9010 45
543 20250314 095400 189622680 9010 9020 9020 9010 50
544 20250314 095300 189172140 9010 9010 9010 9010 43
545 20250314 095200 188784710 9020 9010 9020 9010 46
546 20250314 095100 188370030 9010 9020 9020 9010 92
547 20250314 095000 187540400 9020 9020 9020 9010 690
548 20250314 094900 181316810 9020 8990 9020 8980 4424
549 20250314 094800 141500590 8990 8990 8990 8980 234
550 20250314 094700 139397140 8990 8980 8990 8980 129
551 20250314 094600 138237860 8980 8980 8980 8980 141
552 20250314 094500 136971680 8990 8990 8990 8980 135
553 20250314 094400 135758240 8990 8990 8990 8980 25
554 20250314 094300 135533720 8990 8980 8990 8980 174
555 20250314 094200 133971180 8980 8970 8980 8970 174
556 20250314 094100 132410030 8970 8970 8970 8970 27
557 20250314 094000 132167840 8980 8950 8980 8950 379
558 20250314 093900 128769270 8950 8950 8955 8950 464
559 20250314 093800 124616465 8960 8960 8960 8950 336
560 20250314 093700 121606185 8960 8970 8970 8960 185
561 20250314 093600 119948455 8970 8980 8990 8970 2309
562 20250314 093500 99224775 8990 8990 8990 8980 1303
563 20250314 093400 87511075 8990 8990 9000 8990 73
564 20250314 093300 86854715 8990 8995 9000 8990 267
565 20250314 093200 84453955 8990 8990 8995 8990 31
566 20250314 093100 84175250 8995 8995 8995 8990 41
567 20250314 093000 83806585 8995 8990 8995 8990 141
568 20250314 092900 82538830 8990 8990 8990 8990 22
569 20250314 092800 82341050 9000 9010 9010 8990 234
570 20250314 092700 80235740 9000 9000 9010 9000 52
571 20250314 092600 79767730 9000 9000 9000 9000 24
572 20250314 092500 79551730 9000 9000 9000 9000 23
573 20250314 092400 79344730 9000 9000 9000 9000 657
574 20250314 092300 73431730 9000 9000 9000 9000 125
575 20250314 092200 72306730 9000 9000 9010 9000 353
576 20250314 092100 69128910 9000 9000 9010 9000 44
577 20250314 092000 68732900 9010 9000 9010 9000 25
578 20250314 091900 68507880 9000 9000 9000 9000 242
579 20250314 091800 66329880 9000 9000 9000 9000 574
580 20250314 091700 61163880 9000 9000 9000 9000 22
581 20250314 091600 60965880 9010 9010 9010 9010 31
582 20250314 091500 60686570 9010 9020 9020 9010 112
583 20250314 091400 59677440 9020 9000 9020 9000 168
584 20250314 091300 58164620 9000 8990 9000 8990 354
585 20250314 091200 54978830 8990 9000 9000 8990 194
586 20250314 091100 53233750 9000 9010 9010 9000 438
587 20250314 091000 49291230 9000 9000 9000 9000 83
588 20250314 090900 48544230 9000 8990 9000 8990 416
589 20250314 090800 44801910 8980 9010 9010 8970 1900
590 20250314 090700 27717720 9010 9010 9010 9010 98
591 20250314 090600 26834740 9010 8990 9010 8990 346
592 20250314 090500 23720220 8990 8990 8990 8990 38
593 20250314 090400 23378600 9000 8990 9000 8970 296
594 20250314 090300 20719290 8980 8980 8980 8960 85
595 20250314 090200 19956770 8980 8960 8980 8930 493
596 20250314 090100 15542410 8970 9000 9000 8970 873
597 20250314 090000 7702580 9000 9010 9010 9000 855

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,704179,52470133,6267193100,466984183700,1.34
20250311,702875,52470133,6157185000,459638365080,1.34
20250310,718421,52470133,6386762690,466459482370,1.37
20250307,728621,52470133,6564875210,472755898330,1.39
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 704179 52470133 6267193100 466984183700 1.34
3 20250311 702875 52470133 6157185000 459638365080 1.34
4 20250310 718421 52470133 6386762690 466459482370 1.37
5 20250307 728621 52470133 6564875210 472755898330 1.39