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

Update 2025-03-13 3595 candle_min

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

582
003230/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,184000,52829165000,881000,881000,881000,881000,10928
20250313,183900,52829165000,881000,881000,881000,881000,0
20250313,183800,52829165000,881000,881000,881000,881000,0
20250313,183700,52829165000,881000,881000,881000,881000,0
20250313,183600,52829165000,881000,881000,881000,881000,0
20250313,183500,52829165000,881000,881000,881000,881000,0
20250313,183400,52829165000,881000,881000,881000,881000,0
20250313,183300,52829165000,881000,881000,881000,881000,0
20250313,183200,52829165000,881000,881000,881000,881000,0
20250313,183100,52829165000,881000,881000,881000,881000,0
20250313,183000,52829165000,881000,881000,881000,881000,0
20250313,182900,52829165000,881000,881000,881000,881000,0
20250313,182800,52829165000,881000,881000,881000,881000,0
20250313,182700,52829165000,881000,881000,881000,881000,0
20250313,182600,52829165000,881000,881000,881000,881000,0
20250313,182500,52829165000,881000,881000,881000,881000,0
20250313,182400,52829165000,881000,881000,881000,881000,0
20250313,182300,52829165000,881000,881000,881000,881000,0
20250313,182200,52829165000,881000,881000,881000,881000,0
20250313,182100,52829165000,881000,881000,881000,881000,0
20250313,182000,52829165000,881000,881000,881000,881000,0
20250313,181900,52829165000,881000,881000,881000,881000,0
20250313,181800,52829165000,881000,881000,881000,881000,0
20250313,181700,52829165000,881000,881000,881000,881000,0
20250313,181600,52829165000,881000,881000,881000,881000,0
20250313,181500,52829165000,881000,881000,881000,881000,0
20250313,181400,52829165000,881000,881000,881000,881000,0
20250313,181300,52829165000,881000,881000,881000,881000,0
20250313,181200,52829165000,881000,881000,881000,881000,0
20250313,181100,52829165000,881000,881000,881000,881000,0
20250313,181000,52829165000,881000,881000,881000,881000,10928
20250313,180900,52829165000,881000,881000,881000,881000,0
20250313,180800,52829165000,881000,881000,881000,881000,0
20250313,180700,52829165000,881000,881000,881000,881000,0
20250313,180600,52829165000,881000,881000,881000,881000,0
20250313,180500,52829165000,881000,881000,881000,881000,0
20250313,180400,52829165000,881000,881000,881000,881000,0
20250313,180300,52829165000,881000,881000,881000,881000,0
20250313,180200,52829165000,881000,881000,881000,881000,0
20250313,180100,52829165000,881000,881000,881000,881000,0
20250313,180000,52829165000,881000,881000,881000,881000,0
20250313,175900,52829165000,881000,881000,881000,881000,0
20250313,175800,52829165000,881000,881000,881000,881000,0
20250313,175700,52829165000,881000,881000,881000,881000,0
20250313,175600,52829165000,881000,881000,881000,881000,0
20250313,175500,52829165000,881000,881000,881000,881000,0
20250313,175400,52829165000,881000,881000,881000,881000,0
20250313,175300,52829165000,881000,881000,881000,881000,0
20250313,175200,52829165000,881000,881000,881000,881000,0
20250313,175100,52829165000,881000,881000,881000,881000,0
20250313,175000,52829165000,881000,881000,881000,881000,0
20250313,174900,52829165000,881000,881000,881000,881000,0
20250313,174800,52829165000,881000,881000,881000,881000,0
20250313,174700,52829165000,881000,881000,881000,881000,0
20250313,174600,52829165000,881000,881000,881000,881000,0
20250313,174500,52829165000,881000,881000,881000,881000,0
20250313,174400,52829165000,881000,881000,881000,881000,0
20250313,174300,52829165000,881000,881000,881000,881000,0
20250313,174200,52829165000,881000,881000,881000,881000,0
20250313,174100,52829165000,881000,881000,881000,881000,0
20250313,174000,52829165000,881000,881000,881000,881000,10928
20250313,173900,52829165000,881000,881000,881000,881000,0
20250313,173800,52829165000,881000,881000,881000,881000,0
20250313,173700,52829165000,881000,881000,881000,881000,0
20250313,173600,52829165000,881000,881000,881000,881000,0
20250313,173500,52829165000,881000,881000,881000,881000,0
20250313,173400,52829165000,881000,881000,881000,881000,0
20250313,173300,52829165000,881000,881000,881000,881000,0
20250313,173200,52829165000,881000,881000,881000,881000,0
20250313,173100,52829165000,881000,881000,881000,881000,0
20250313,173000,52829165000,881000,881000,881000,881000,0
20250313,172900,52829165000,881000,881000,881000,881000,0
20250313,172800,52829165000,881000,881000,881000,881000,0
20250313,172700,52829165000,881000,881000,881000,881000,0
20250313,172600,52829165000,881000,881000,881000,881000,0
20250313,172500,52829165000,881000,881000,881000,881000,0
20250313,172400,52829165000,881000,881000,881000,881000,0
20250313,172300,52829165000,881000,881000,881000,881000,0
20250313,172200,52829165000,881000,881000,881000,881000,0
20250313,172100,52829165000,881000,881000,881000,881000,0
20250313,172000,52829165000,881000,881000,881000,881000,0
20250313,171900,52829165000,881000,881000,881000,881000,0
20250313,171800,52829165000,881000,881000,881000,881000,0
20250313,171700,52829165000,881000,881000,881000,881000,0
20250313,171600,52829165000,881000,881000,881000,881000,0
20250313,171500,52829165000,881000,881000,881000,881000,0
20250313,171400,52829165000,881000,881000,881000,881000,0
20250313,171300,52829165000,881000,881000,881000,881000,0
20250313,171200,52829165000,881000,881000,881000,881000,0
20250313,171100,52829165000,881000,881000,881000,881000,0
20250313,171000,52829165000,881000,881000,881000,881000,10928
20250313,170900,52829165000,881000,881000,881000,881000,0
20250313,170800,52829165000,881000,881000,881000,881000,0
20250313,170700,52829165000,881000,881000,881000,881000,0
20250313,170600,52829165000,881000,881000,881000,881000,0
20250313,170500,52829165000,881000,881000,881000,881000,0
20250313,170400,52829165000,881000,881000,881000,881000,0
20250313,170300,52829165000,881000,881000,881000,881000,0
20250313,170200,52829165000,881000,881000,881000,881000,0
20250313,170100,52829165000,881000,881000,881000,881000,0
20250313,170000,52829165000,881000,881000,881000,881000,0
20250313,165900,52829165000,881000,881000,881000,881000,0
20250313,165800,52829165000,881000,881000,881000,881000,0
20250313,165700,52829165000,881000,881000,881000,881000,0
20250313,165600,52829165000,881000,881000,881000,881000,0
20250313,165500,52829165000,881000,881000,881000,881000,0
20250313,165400,52829165000,881000,881000,881000,881000,0
20250313,165300,52829165000,881000,881000,881000,881000,0
20250313,165200,52829165000,881000,881000,881000,881000,0
20250313,165100,52829165000,881000,881000,881000,881000,0
20250313,165000,52829165000,881000,881000,881000,881000,0
20250313,164900,52829165000,881000,881000,881000,881000,0
20250313,164800,52829165000,881000,881000,881000,881000,0
20250313,164700,52829165000,881000,881000,881000,881000,0
20250313,164600,52829165000,881000,881000,881000,881000,0
20250313,164500,52829165000,881000,881000,881000,881000,0
20250313,164400,52829165000,881000,881000,881000,881000,0
20250313,164300,52829165000,881000,881000,881000,881000,0
20250313,164200,52829165000,881000,881000,881000,881000,0
20250313,164100,52829165000,881000,881000,881000,881000,0
20250313,164000,52829165000,881000,881000,881000,881000,10928
20250313,163900,52829165000,881000,881000,881000,881000,0
20250313,163800,52829165000,881000,881000,881000,881000,0
20250313,163700,52829165000,881000,881000,881000,881000,0
20250313,163600,52829165000,881000,881000,881000,881000,0
20250313,163500,52829165000,881000,881000,881000,881000,0
20250313,163400,52829165000,881000,881000,881000,881000,0
20250313,163300,52829165000,881000,881000,881000,881000,0
20250313,163200,52829165000,881000,881000,881000,881000,0
20250313,163100,52829165000,881000,881000,881000,881000,0
20250313,163000,52829165000,881000,881000,881000,881000,0
20250313,162900,52829165000,881000,881000,881000,881000,0
20250313,162800,52829165000,881000,881000,881000,881000,0
20250313,162700,52829165000,881000,881000,881000,881000,0
20250313,162600,52829165000,881000,881000,881000,881000,0
20250313,162500,52829165000,881000,881000,881000,881000,0
20250313,162400,52829165000,881000,881000,881000,881000,0
20250313,162300,52829165000,881000,881000,881000,881000,0
20250313,162200,52829165000,881000,881000,881000,881000,0
20250313,162100,52829165000,881000,881000,881000,881000,0
20250313,162000,52829165000,881000,881000,881000,881000,0
20250313,161900,52829165000,881000,881000,881000,881000,0
20250313,161800,52829165000,881000,881000,881000,881000,0
20250313,161700,52829165000,881000,881000,881000,881000,0
20250313,161600,52829165000,881000,881000,881000,881000,0
20250313,161500,52829165000,881000,881000,881000,881000,0
20250313,161400,52829165000,881000,881000,881000,881000,0
20250313,161300,52829165000,881000,881000,881000,881000,0
20250313,161200,52829165000,881000,881000,881000,881000,0
20250313,161100,52829165000,881000,881000,881000,881000,0
20250313,161000,52829165000,881000,881000,881000,881000,10928
20250313,160900,52829165000,881000,881000,881000,881000,0
20250313,160800,52829165000,881000,881000,881000,881000,0
20250313,160700,52829165000,881000,881000,881000,881000,0
20250313,160600,52829165000,881000,881000,881000,881000,0
20250313,160500,52829165000,881000,881000,881000,881000,0
20250313,160400,52829165000,881000,881000,881000,881000,0
20250313,160300,52829165000,881000,881000,881000,881000,0
20250313,160200,52829165000,881000,881000,881000,881000,0
20250313,160100,52829165000,881000,881000,881000,881000,0
20250313,160000,52829165000,881000,881000,881000,881000,0
20250313,155900,52829165000,881000,881000,881000,881000,0
20250313,155800,52829165000,881000,881000,881000,881000,0
20250313,155700,52829165000,881000,881000,881000,881000,0
20250313,155600,52829165000,881000,881000,881000,881000,0
20250313,155500,52829165000,881000,881000,881000,881000,0
20250313,155400,52829165000,881000,881000,881000,881000,0
20250313,155300,52829165000,881000,881000,881000,881000,0
20250313,155200,52829165000,881000,881000,881000,881000,0
20250313,155100,52829165000,881000,881000,881000,881000,0
20250313,155000,52829165000,881000,881000,881000,881000,0
20250313,154900,52829165000,881000,881000,881000,881000,0
20250313,154800,52829165000,881000,881000,881000,881000,0
20250313,154700,52829165000,881000,881000,881000,881000,0
20250313,154600,52829165000,881000,881000,881000,881000,0
20250313,154500,52829165000,881000,881000,881000,881000,0
20250313,154400,52829165000,881000,881000,881000,881000,0
20250313,154300,52829165000,881000,881000,881000,881000,0
20250313,154200,52829165000,881000,881000,881000,881000,0
20250313,154100,52829165000,881000,881000,881000,881000,0
20250313,154000,52829165000,881000,881000,881000,881000,10928
20250313,153900,52829165000,881000,881000,881000,881000,0
20250313,153800,52829165000,881000,881000,881000,881000,0
20250313,153700,52829165000,881000,881000,881000,881000,0
20250313,153600,52829165000,881000,881000,881000,881000,0
20250313,153500,52829165000,881000,881000,881000,881000,0
20250313,153400,52829165000,881000,881000,881000,881000,0
20250313,153300,52829165000,881000,881000,881000,881000,0
20250313,153200,52829165000,881000,881000,881000,881000,0
20250313,153100,52829165000,881000,881000,881000,881000,0
20250313,153000,52829165000,881000,881000,881000,881000,10928
20250313,152900,43201597000,884000,884000,884000,884000,0
20250313,152800,43201597000,884000,884000,884000,884000,0
20250313,152700,43201597000,884000,884000,884000,884000,0
20250313,152600,43201597000,884000,884000,884000,884000,0
20250313,152500,43201597000,884000,884000,884000,884000,0
20250313,152400,43201597000,884000,884000,884000,884000,0
20250313,152300,43201597000,884000,884000,884000,884000,0
20250313,152200,43201597000,884000,884000,884000,884000,0
20250313,152100,43201597000,884000,884000,884000,884000,0
20250313,152000,43201597000,884000,884000,884000,884000,0
20250313,151900,43201597000,884000,887000,887000,884000,73
20250313,151800,43136983000,884000,886000,887000,884000,143
20250313,151700,43010460000,886000,883000,886000,883000,166
20250313,151600,42863665000,885000,884000,885000,883000,134
20250313,151500,42745204000,885000,886000,887000,883000,246
20250313,151400,42527776000,884000,885000,887000,884000,160
20250313,151300,42386081000,885000,887000,887000,885000,158
20250313,151200,42246138000,886000,886000,888000,886000,200
20250313,151100,42068826000,886000,889000,889000,886000,249
20250313,151000,41847766000,890000,889000,890000,889000,183
20250313,150900,41685057000,889000,890000,890000,888000,244
20250313,150800,41468183000,890000,889000,890000,889000,41
20250313,150700,41431718500,890000,889000,890000,889000,25
20250313,150600,41409486500,890000,889000,891000,889000,152
20250313,150500,41274216500,889000,891000,891000,889000,57
20250313,150400,41223492500,891000,890000,891000,889000,103
20250313,150300,41131816500,890000,888000,891000,888000,75
20250313,150200,41065083500,889000,889000,890000,889000,49
20250313,150100,41021512500,890000,892000,892000,889500,91
20250313,150000,40940469000,892000,892000,892000,890000,86
20250313,145900,40863791000,892000,891000,892000,891000,126
20250313,145800,40751457000,891000,891000,892000,890000,113
20250313,145700,40650810000,892000,891000,892000,891000,139
20250313,145600,40526898500,891000,892000,892000,891000,66
20250313,145500,40468046500,892000,892000,892000,891000,42
20250313,145400,40430608500,892000,891000,892000,891000,51
20250313,145300,40385136500,891000,892000,892000,891000,42
20250313,145200,40347690500,892000,891000,892000,891000,30
20250313,145100,40320950500,892000,891000,892000,890000,55
20250313,145000,40271941500,891000,891000,893000,891000,136
20250313,144900,40150654500,891000,892000,893000,890000,132
20250313,144800,40033003500,892000,891000,893000,890000,140
20250313,144700,39908226500,891000,892000,892000,890000,236
20250313,144600,39697951500,891000,892000,892000,891000,110
20250313,144500,39599877500,892000,892000,893000,891000,32
20250313,144400,39571332500,891000,893000,893000,891000,62
20250313,144300,39516030500,892000,891000,892000,890000,148
20250313,144200,39384077500,891000,892000,892000,890000,40
20250313,144100,39348438500,890000,891000,892000,890000,119
20250313,144000,39242413500,892000,894000,894000,891000,50
20250313,143900,39197819500,891000,892000,894000,891000,214
20250313,143800,39006775500,892000,892000,893000,890000,116
20250313,143700,38903315500,893000,892000,893000,890000,117
20250313,143600,38799006500,892000,890000,892000,889000,82
20250313,143500,38725971500,890000,890000,890000,889000,20
20250313,143400,38708174500,890000,889000,890000,889000,61
20250313,143300,38653887500,890000,889000,891000,889000,43
20250313,143200,38615633500,889000,888000,889000,888000,58
20250313,143100,38564081500,889000,892000,893000,889000,274
20250313,143000,38319801500,892000,887000,892000,886000,667
20250313,142900,37726516500,887000,886000,887000,886000,153
20250313,142800,37590817500,887000,886000,887000,886000,46
20250313,142700,37550048500,886000,886000,886000,885000,38
20250313,142600,37516392500,886000,886000,886000,885000,68
20250313,142500,37456149500,887000,886000,887000,885000,75
20250313,142400,37389659500,886000,886000,887000,885000,88
20250313,142300,37311699500,885000,885000,886000,885000,37
20250313,142200,37278943500,885000,886000,886000,884000,140
20250313,142100,37155028500,886000,886500,886500,886000,51
20250313,142000,37109830500,886000,886000,887000,886000,95
20250313,141900,37025639000,886000,885000,886000,885000,55
20250313,141800,36976924000,886000,886000,887000,885000,34
20250313,141700,36946799000,887000,887000,887000,886000,43
20250313,141600,36908674000,887000,886000,888000,886000,31
20250313,141500,36881181000,886000,888000,888000,885000,60
20250313,141400,36827975000,887000,887000,888000,886000,87
20250313,141300,36750826000,887000,887000,887000,886000,40
20250313,141200,36715358000,887000,886000,887000,886000,64
20250313,141100,36658634000,886000,885000,888000,885000,68
20250313,141000,36598333000,886000,886000,886000,885000,79
20250313,140900,36528342000,886000,886000,886000,885000,66
20250313,140800,36469894000,885000,885000,886000,885000,75
20250313,140700,36403482000,885000,885000,886000,885000,26
20250313,140600,36380453000,885000,887000,888000,885000,74
20250313,140500,36314902000,887000,886000,888000,885000,62
20250313,140400,36259888000,888000,887000,888000,885000,47
20250313,140300,36218231000,887000,888000,888000,887000,103
20250313,140200,36126844000,888000,888000,888000,887000,90
20250313,140100,36046939000,888000,888000,888000,887000,44
20250313,140000,36007887000,887000,886000,887000,885000,138
20250313,135900,35885511000,886000,887000,887000,885000,111
20250313,135800,35787139000,887000,887000,887000,886000,25
20250313,135700,35764979000,886000,886000,887000,886000,51
20250313,135600,35719774000,886000,886000,887000,886000,31
20250313,135500,35692297000,885000,887000,887000,885000,103
20250313,135400,35601023000,886000,887000,887000,886000,41
20250313,135300,35564679000,886000,886000,887000,886000,35
20250313,135200,35533658000,887000,886000,887000,885000,89
20250313,135100,35454786000,886000,888000,888000,885000,153
20250313,135000,35319124000,888000,888000,888000,887000,34
20250313,134900,35288935000,888000,888000,889000,887000,73
20250313,134800,35224097000,889000,889000,889000,888000,39
20250313,134700,35189439000,889000,889000,890000,889000,57
20250313,134600,35138760000,889000,888000,889000,888000,48
20250313,134500,35096108000,889000,889000,890000,888000,88
20250313,134400,35017850000,889000,889000,890000,889000,78
20250313,134300,34948498000,889000,889000,889000,888000,129
20250313,134200,34833824000,889000,889000,889000,889000,86
20250313,134100,34757370000,888000,888000,889000,888000,55
20250313,134000,34708506000,888000,888000,888000,887000,56
20250313,133900,34658798000,887000,889000,889000,887000,37
20250313,133800,34625935000,888000,887000,889000,887000,93
20250313,133700,34543330000,888000,888000,888000,887000,45
20250313,133600,34503380000,888000,887000,888000,886000,32
20250313,133500,34474988000,887000,887000,888000,887000,76
20250313,133400,34407554000,888000,887000,888000,886000,58
20250313,133300,34356107000,887000,887000,887000,886000,14
20250313,133200,34343690000,887000,887000,888000,886000,108
20250313,133100,34247892000,887000,886000,887000,885000,25
20250313,133000,34225740000,886000,885000,886000,885000,68
20250313,132900,34165504000,886000,885000,886000,884000,52
20250313,132800,34119489000,885000,886000,887000,885000,52
20250313,132700,34073443000,886000,885000,886000,885000,67
20250313,132600,34014141000,885000,885000,886000,885000,53
20250313,132500,33967187000,885000,885000,886000,885000,101
20250313,132400,33877751000,885000,886000,886000,885000,29
20250313,132300,33852058000,885000,883000,885000,883000,104
20250313,132200,33760164000,883000,885000,885000,883000,72
20250313,132100,33696559000,884000,883000,886000,882000,142
20250313,132000,33570929000,882000,885000,886000,880000,878
20250313,131900,32796647000,886000,886000,887000,885000,210
20250313,131800,32610674000,886000,888000,888000,885000,184
20250313,131700,32447554000,888000,888000,890000,888000,55
20250313,131600,32398702000,888000,890000,891000,888000,257
20250313,131500,32170112000,891000,890000,891000,889000,155
20250313,131400,32032143000,889000,890000,890000,889000,19
20250313,131300,32015246000,890000,890000,890000,889000,31
20250313,131200,31987658000,890000,889000,890000,889000,54
20250313,131100,31939630000,888000,889000,889000,888000,45
20250313,131000,31899638000,890000,889000,890000,888000,15
20250313,130900,31886303000,889000,890000,890000,889000,26
20250313,130800,31863181000,890000,890000,890000,889000,59
20250313,130700,31810698000,891000,887000,891000,887000,194
20250313,130600,31638295000,886000,888000,888000,886000,71
20250313,130500,31575290000,887000,886000,888000,885000,108
20250313,130400,31479507000,886000,887000,887000,886000,99
20250313,130300,31391767000,887000,887000,887000,886000,33
20250313,130200,31362507000,887000,887000,887000,886000,92
20250313,130100,31280955000,887000,886000,887000,886000,29
20250313,130000,31255237000,886000,886000,887000,886000,56
20250313,125900,31205583000,887000,887000,887000,886000,22
20250313,125800,31186079000,887000,888000,888000,886000,58
20250313,125700,31134619000,887000,888000,888000,886000,137
20250313,125600,31013134000,887000,887000,887000,887000,35
20250313,125500,30982089000,887000,886000,888000,886000,53
20250313,125400,30935081000,887000,888000,888000,887000,63
20250313,125300,30879185000,888000,888000,889000,888000,72
20250313,125200,30815238000,889000,889000,889000,888000,32
20250313,125100,30786802000,889000,889000,889000,888000,42
20250313,125000,30749476500,889000,888000,890000,888000,33
20250313,124900,30720148500,889000,889000,889000,888000,62
20250313,124800,30665036500,889000,889000,890000,888000,44
20250313,124700,30625914500,889000,888000,889000,887000,55
20250313,124600,30577056500,889000,890000,890000,888000,58
20250313,124500,30525520500,888000,889000,890000,888000,58
20250313,124400,30473968500,889000,889000,890000,888000,42
20250313,124300,30436630500,888000,889000,889000,888000,50
20250313,124200,30392188500,890000,890000,891000,889000,60
20250313,124100,30338774500,889000,891000,891000,889000,65
20250313,124000,30280920500,891000,890000,891000,890000,37
20250313,123900,30247977500,890000,889000,890000,888000,166
20250313,123800,30100370500,889000,890000,890000,888000,102
20250313,123700,30009698500,890000,892000,892000,889000,60
20250313,123600,29956303500,890000,891000,891000,889000,39
20250313,123500,29921576500,889000,891000,892000,889000,165
20250313,123400,29774717500,891000,892000,892000,890000,59
20250313,123300,29722153500,892000,891000,892000,891000,25
20250313,123200,29699862500,891000,892000,892000,890000,133
20250313,123100,29581291500,893000,892000,893000,892000,44
20250313,123000,29542012500,893000,894000,894000,892000,49
20250313,122900,29498245500,894000,894000,894000,893000,38
20250313,122800,29464296500,894000,893000,894000,893000,58
20250313,122700,29412467500,892000,893000,894000,892000,109
20250313,122600,29315131500,894000,894000,894000,894000,28
20250313,122500,29290099500,894000,894000,894000,893000,44
20250313,122400,29250765500,894000,892000,894000,892000,110
20250313,122300,29152528500,892000,893000,893000,892000,49
20250313,122200,29108781500,892500,893000,893000,892000,23
20250313,122100,29088245000,893000,892000,893000,892000,49
20250313,122000,29044495000,893000,892000,893000,891000,101
20250313,121900,28954386000,891000,891000,892000,891000,24
20250313,121800,28932998000,890000,891000,892000,890000,109
20250313,121700,28835888000,891000,891000,892000,890000,47
20250313,121600,28794008000,891000,891000,892000,890000,60
20250313,121500,28740546000,891000,891000,892000,891000,40
20250313,121400,28704901000,891000,891000,891000,890000,37
20250313,121300,28671944500,891000,889000,891000,889000,88
20250313,121200,28593682500,889000,888000,889000,888000,26
20250313,121100,28570572500,888000,889000,889000,888000,36
20250313,121000,28538585500,889000,888000,890000,888000,49
20250313,120900,28495022500,888000,889000,889000,888000,65
20250313,120800,28437285500,889000,888000,889000,888000,27
20250313,120700,28413306500,888000,889000,889000,888000,73
20250313,120600,28348449500,889000,889000,889000,888000,27
20250313,120500,28324450500,889000,889000,889000,887000,56
20250313,120400,28274696500,889000,889000,889000,888000,84
20250313,120300,28200033500,890000,890000,890000,889000,77
20250313,120200,28131550500,890000,889000,890000,889000,62
20250313,120100,28076421500,889000,888000,889000,888000,42
20250313,120000,28039085500,888000,889000,889000,888000,47
20250313,115900,27997303500,888000,888000,888000,887000,27
20250313,115800,27973330500,888000,887000,889000,887000,65
20250313,115700,27915578500,887000,887000,887000,886000,46
20250313,115600,27874779500,887000,886000,887000,886000,48
20250313,115500,27832222500,886000,886000,887000,886000,69
20250313,115400,27771070000,887000,887000,887000,886000,37
20250313,115300,27738270000,887000,887000,888000,886000,67
20250313,115200,27678850000,887000,887000,888000,887000,36
20250313,115100,27646896000,887000,887000,887000,886000,56
20250313,115000,27597236000,886000,886000,887000,886000,46
20250313,114900,27556461000,886000,887000,887000,885000,28
20250313,114800,27531653000,887000,887000,887000,886000,104
20250313,114700,27439470000,887000,887000,887000,886000,66
20250313,114600,27380929000,887000,887000,887000,886000,52
20250313,114500,27334830000,887000,887000,887000,886000,27
20250313,114400,27310883000,887000,887000,887000,886000,25
20250313,114300,27288709000,886000,886000,886000,885000,28
20250313,114200,27263903000,886000,886000,886000,885000,41
20250313,114100,27227578000,886000,886000,886000,885000,55
20250313,114000,27178863000,887000,886000,887000,886000,41
20250313,113900,27142529000,886000,886000,886000,885000,42
20250313,113800,27105326000,886000,886000,886000,885000,22
20250313,113700,27085840000,886000,888000,888000,885000,48
20250313,113600,27043289000,887000,886000,888000,885000,83
20250313,113500,26969721000,886000,885000,886000,885000,30
20250313,113400,26943159000,885000,885000,886000,884000,52
20250313,113300,26897146000,886000,886000,886000,885000,117
20250313,113200,26793531000,886000,886000,886000,885000,38
20250313,113100,26759864000,886000,885000,886000,885000,24
20250313,113000,26738602000,886000,887000,887000,885000,71
20250313,112900,26675689000,886000,887000,887000,885000,55
20250313,112800,26626953000,886000,887000,887000,886000,38
20250313,112700,26593276000,886000,886000,887000,886000,28
20250313,112600,26568466000,886000,887000,888000,885000,45
20250313,112500,26528570000,887000,885000,888000,885000,98
20250313,112400,26441794000,887000,886000,887000,885000,58
20250313,112300,26390389000,886000,887000,887000,885000,83
20250313,112200,26316844000,886000,887000,887000,886000,26
20250313,112100,26293786000,887000,887000,887000,886000,29
20250313,112000,26268075000,887000,886000,887000,885000,34
20250313,111900,26237930000,885000,887000,887000,885000,73
20250313,111800,26173249000,888000,888000,888000,887000,71
20250313,111700,26110229000,888000,888000,888000,887000,41
20250313,111600,26073831000,888000,888000,888000,887000,44
20250313,111500,26034763000,888000,888000,888000,887000,56
20250313,111400,25985047000,887000,887000,888000,886000,48
20250313,111300,25942455000,886000,886000,887000,886000,47
20250313,111200,25900794000,887000,886000,888000,885000,28
20250313,111100,25875967000,885000,885000,887000,885000,48
20250313,111000,25833445000,885000,887000,887000,885000,76
20250313,110900,25766112000,884000,885000,887000,883000,216
20250313,110800,25575126000,884000,885000,886000,884000,43
20250313,110700,25537077000,885000,886000,886000,884000,74
20250313,110600,25471608500,886000,885000,886000,883000,74
20250313,110500,25406156500,883000,885000,886000,883000,196
20250313,110400,25232821500,886000,885000,886000,884000,155
20250313,110300,25095720000,885000,887000,887000,885000,114
20250313,110200,24994776000,887000,886000,887000,886000,45
20250313,110100,24954896000,887000,886000,887000,886000,45
20250313,110000,24915020000,886000,888000,889000,885000,99
20250313,105900,24827299000,888000,887000,888000,885000,318
20250313,105800,24545465000,888000,888000,889000,887000,137
20250313,105700,24423799000,889000,888000,889000,887000,108
20250313,105600,24327934000,888000,888000,889000,887000,153
20250313,105500,24192081000,889000,890000,890000,887000,235
20250313,105400,23983422000,890000,889000,890000,888000,151
20250313,105300,23849207000,889000,889000,889000,888000,103
20250313,105200,23757677000,889000,889000,889000,888000,151
20250313,105100,23623507000,888000,891000,891000,888000,151
20250313,105000,23489240000,890000,891000,891000,889000,80
20250313,104900,23418016500,891000,891000,892000,889000,163
20250313,104800,23272816500,891000,892000,892000,891000,101
20250313,104700,23182726500,892000,892000,894000,892000,188
20250313,104600,23014963500,893000,895000,895000,892000,66
20250313,104500,22955993500,893000,893000,895000,893000,152
20250313,104400,22820132000,894000,894000,895000,893000,103
20250313,104300,22728064000,895000,894000,895000,892000,84
20250313,104200,22653014000,895000,897000,898000,893000,267
20250313,104100,22414015000,897000,897000,897000,897000,61
20250313,104000,22359298000,897000,896000,898000,895000,88
20250313,103900,22280431000,895000,897000,897000,895000,87
20250313,103800,22202419000,895000,900000,900000,895000,222
20250313,103700,22003258000,899000,899000,899000,898000,68
20250313,103600,21942128500,900000,900000,901000,898000,104
20250313,103500,21848568500,900000,897500,902000,897000,207
20250313,103400,21662593000,897000,898000,900000,897000,142
20250313,103300,21535024000,898000,903000,903000,898000,140
20250313,103200,21408964000,902000,901000,903000,900000,83
20250313,103100,21334145000,901000,902000,902000,900000,52
20250313,103000,21287287000,901000,902000,902000,900000,75
20250313,102900,21219704000,902000,901000,902000,899000,200
20250313,102800,21039483000,901000,902000,902000,901000,106
20250313,102700,20943931000,902000,901000,902000,900000,102
20250313,102600,20852061000,902000,901000,902000,900500,75
20250313,102500,20784455500,900500,901000,901000,899000,83
20250313,102400,20709754000,901000,900000,901000,900000,115
20250313,102300,20606201000,900000,900000,900000,899000,71
20250313,102200,20542317000,901000,900000,902000,896000,430
20250313,102100,20155873000,900000,901000,901000,900000,136
20250313,102000,20033424000,901000,903000,904000,900000,155
20250313,101900,19893697000,903000,904000,905000,902000,96
20250313,101800,19806976000,903000,904000,905000,902000,135
20250313,101700,19684996000,904000,904000,905000,903000,90
20250313,101600,19603618500,905000,906000,906000,905000,273
20250313,101500,19356505500,905000,904000,905000,902000,243
20250313,101400,19136863000,904000,905000,905000,903000,56
20250313,101300,19086224000,905000,904000,906000,904000,359
20250313,101200,18761161000,903000,903000,905000,903000,153
20250313,101100,18622816000,903000,903000,904000,902000,94
20250313,101000,18537934000,904000,905000,905000,904000,117
20250313,100900,18432106000,905000,906000,906000,904000,177
20250313,100800,18271899000,906000,902000,906000,901500,464
20250313,100700,17852351000,901500,901000,902000,901000,59
20250313,100600,17799164500,901000,900000,901000,900000,23
20250313,100500,17778449500,900000,900000,904000,899000,252
20250313,100400,17551295500,901000,899000,901000,899000,79
20250313,100300,17480186500,899000,901000,902000,899000,49
20250313,100200,17436053500,902000,903000,904000,901000,335
20250313,100100,17133558500,904000,904000,905000,903000,133
20250313,100000,17013313500,904000,900000,904000,900000,330
20250313,095900,16715376500,901000,901000,902000,900000,110
20250313,095800,16616306500,902000,901000,902000,900000,71
20250313,095700,16552318500,901000,904000,905000,901000,198
20250313,095600,16373509500,905000,905000,906000,904000,239
20250313,095500,16157195000,906000,903000,906000,903000,912
20250313,095400,15332240500,904000,903000,904000,902000,266
20250313,095300,15091987000,903000,898000,904000,898000,952
20250313,095200,14233215000,898000,898000,900000,897000,210
20250313,095100,14044471000,899000,900000,900000,897000,126
20250313,095000,13931265000,900000,897000,901000,895000,288
20250313,094900,13672524000,898000,899000,900000,897000,229
20250313,094800,13466865000,899000,901000,901000,899000,144
20250313,094700,13337223000,901000,901000,902000,900000,79
20250313,094600,13266052000,901000,902000,903000,900000,120
20250313,094500,13157878500,903000,899000,903000,899000,824
20250313,094400,12414420500,899000,900000,900000,897000,471
20250313,094300,11990732000,900000,899000,900000,898000,960
20250313,094200,11127129000,899000,896000,899000,896000,561
20250313,094100,10623460000,896000,894000,898000,894000,746
20250313,094000,9955030500,893000,893000,895000,891000,335
20250313,093900,9655484500,894000,892000,894000,891000,307
20250313,093800,9381511500,892000,889000,892000,888000,165
20250313,093700,9234634500,889000,888000,889000,888000,86
20250313,093600,9158236500,889000,888000,889000,887000,227
20250313,093500,8956643000,889000,888000,889000,888000,150
20250313,093400,8823338000,889000,890000,890000,888000,259
20250313,093300,8592883000,890000,891000,891000,890000,138
20250313,093200,8469957000,891000,891000,892000,890000,138
20250313,093100,8346991000,892000,891000,892000,891000,249
20250313,093000,8125022000,891000,894000,894000,891000,338
20250313,092900,7823346000,893000,894000,894000,893000,69
20250313,092800,7761706000,894000,893000,894000,892000,219
20250313,092700,7566094000,894000,891000,894000,891000,122
20250313,092600,7457251000,892000,891000,892000,891000,89
20250313,092500,7377928000,891000,891000,891500,890000,91
20250313,092400,7296842000,891000,892000,892000,890000,165
20250313,092300,7149806000,893000,895000,896000,891000,648
20250313,092200,6570684000,895000,895000,897000,894000,444
20250313,092100,6173115000,895000,891000,895000,891000,552
20250313,092000,5680150000,891000,887500,894000,887500,715
20250313,091900,5042898000,888000,887000,888000,886000,229
20250313,091800,4839637000,887000,886000,888000,885000,474
20250313,091700,4419720000,885000,881000,887000,881000,488
20250313,091600,3987978000,881000,881000,883000,881000,82
20250313,091500,3915679000,880000,882000,882000,880000,90
20250313,091400,3836408000,883000,883000,884000,882000,237
20250313,091300,3627086000,883000,884000,884000,882000,87
20250313,091200,3550294000,883000,882000,883000,881000,249
20250313,091100,3330576000,882000,882000,883000,882000,45
20250313,091000,3290885000,882000,882000,882000,880000,191
20250313,090900,3122537000,882000,881000,882000,880000,218
20250313,090800,2930563000,881000,880000,881000,879000,94
20250313,090700,2847821000,880000,877000,880000,877000,101
20250313,090600,2759084000,877000,879000,879000,876000,181
20250313,090500,2600326000,876000,877000,877000,873000,1298
20250313,090400,1464880500,877000,875000,877000,875000,187
20250313,090300,1301134500,875000,880000,880000,875000,319
20250313,090200,1021193500,880000,878000,881000,878000,195
20250313,090100,849683500,880000,877000,884000,877000,384
20250313,090000,512120000,884000,875000,884000,875000,585
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 184000 52829165000 881000 881000 881000 881000 10928
3 20250313 183900 52829165000 881000 881000 881000 881000 0
4 20250313 183800 52829165000 881000 881000 881000 881000 0
5 20250313 183700 52829165000 881000 881000 881000 881000 0
6 20250313 183600 52829165000 881000 881000 881000 881000 0
7 20250313 183500 52829165000 881000 881000 881000 881000 0
8 20250313 183400 52829165000 881000 881000 881000 881000 0
9 20250313 183300 52829165000 881000 881000 881000 881000 0
10 20250313 183200 52829165000 881000 881000 881000 881000 0
11 20250313 183100 52829165000 881000 881000 881000 881000 0
12 20250313 183000 52829165000 881000 881000 881000 881000 0
13 20250313 182900 52829165000 881000 881000 881000 881000 0
14 20250313 182800 52829165000 881000 881000 881000 881000 0
15 20250313 182700 52829165000 881000 881000 881000 881000 0
16 20250313 182600 52829165000 881000 881000 881000 881000 0
17 20250313 182500 52829165000 881000 881000 881000 881000 0
18 20250313 182400 52829165000 881000 881000 881000 881000 0
19 20250313 182300 52829165000 881000 881000 881000 881000 0
20 20250313 182200 52829165000 881000 881000 881000 881000 0
21 20250313 182100 52829165000 881000 881000 881000 881000 0
22 20250313 182000 52829165000 881000 881000 881000 881000 0
23 20250313 181900 52829165000 881000 881000 881000 881000 0
24 20250313 181800 52829165000 881000 881000 881000 881000 0
25 20250313 181700 52829165000 881000 881000 881000 881000 0
26 20250313 181600 52829165000 881000 881000 881000 881000 0
27 20250313 181500 52829165000 881000 881000 881000 881000 0
28 20250313 181400 52829165000 881000 881000 881000 881000 0
29 20250313 181300 52829165000 881000 881000 881000 881000 0
30 20250313 181200 52829165000 881000 881000 881000 881000 0
31 20250313 181100 52829165000 881000 881000 881000 881000 0
32 20250313 181000 52829165000 881000 881000 881000 881000 10928
33 20250313 180900 52829165000 881000 881000 881000 881000 0
34 20250313 180800 52829165000 881000 881000 881000 881000 0
35 20250313 180700 52829165000 881000 881000 881000 881000 0
36 20250313 180600 52829165000 881000 881000 881000 881000 0
37 20250313 180500 52829165000 881000 881000 881000 881000 0
38 20250313 180400 52829165000 881000 881000 881000 881000 0
39 20250313 180300 52829165000 881000 881000 881000 881000 0
40 20250313 180200 52829165000 881000 881000 881000 881000 0
41 20250313 180100 52829165000 881000 881000 881000 881000 0
42 20250313 180000 52829165000 881000 881000 881000 881000 0
43 20250313 175900 52829165000 881000 881000 881000 881000 0
44 20250313 175800 52829165000 881000 881000 881000 881000 0
45 20250313 175700 52829165000 881000 881000 881000 881000 0
46 20250313 175600 52829165000 881000 881000 881000 881000 0
47 20250313 175500 52829165000 881000 881000 881000 881000 0
48 20250313 175400 52829165000 881000 881000 881000 881000 0
49 20250313 175300 52829165000 881000 881000 881000 881000 0
50 20250313 175200 52829165000 881000 881000 881000 881000 0
51 20250313 175100 52829165000 881000 881000 881000 881000 0
52 20250313 175000 52829165000 881000 881000 881000 881000 0
53 20250313 174900 52829165000 881000 881000 881000 881000 0
54 20250313 174800 52829165000 881000 881000 881000 881000 0
55 20250313 174700 52829165000 881000 881000 881000 881000 0
56 20250313 174600 52829165000 881000 881000 881000 881000 0
57 20250313 174500 52829165000 881000 881000 881000 881000 0
58 20250313 174400 52829165000 881000 881000 881000 881000 0
59 20250313 174300 52829165000 881000 881000 881000 881000 0
60 20250313 174200 52829165000 881000 881000 881000 881000 0
61 20250313 174100 52829165000 881000 881000 881000 881000 0
62 20250313 174000 52829165000 881000 881000 881000 881000 10928
63 20250313 173900 52829165000 881000 881000 881000 881000 0
64 20250313 173800 52829165000 881000 881000 881000 881000 0
65 20250313 173700 52829165000 881000 881000 881000 881000 0
66 20250313 173600 52829165000 881000 881000 881000 881000 0
67 20250313 173500 52829165000 881000 881000 881000 881000 0
68 20250313 173400 52829165000 881000 881000 881000 881000 0
69 20250313 173300 52829165000 881000 881000 881000 881000 0
70 20250313 173200 52829165000 881000 881000 881000 881000 0
71 20250313 173100 52829165000 881000 881000 881000 881000 0
72 20250313 173000 52829165000 881000 881000 881000 881000 0
73 20250313 172900 52829165000 881000 881000 881000 881000 0
74 20250313 172800 52829165000 881000 881000 881000 881000 0
75 20250313 172700 52829165000 881000 881000 881000 881000 0
76 20250313 172600 52829165000 881000 881000 881000 881000 0
77 20250313 172500 52829165000 881000 881000 881000 881000 0
78 20250313 172400 52829165000 881000 881000 881000 881000 0
79 20250313 172300 52829165000 881000 881000 881000 881000 0
80 20250313 172200 52829165000 881000 881000 881000 881000 0
81 20250313 172100 52829165000 881000 881000 881000 881000 0
82 20250313 172000 52829165000 881000 881000 881000 881000 0
83 20250313 171900 52829165000 881000 881000 881000 881000 0
84 20250313 171800 52829165000 881000 881000 881000 881000 0
85 20250313 171700 52829165000 881000 881000 881000 881000 0
86 20250313 171600 52829165000 881000 881000 881000 881000 0
87 20250313 171500 52829165000 881000 881000 881000 881000 0
88 20250313 171400 52829165000 881000 881000 881000 881000 0
89 20250313 171300 52829165000 881000 881000 881000 881000 0
90 20250313 171200 52829165000 881000 881000 881000 881000 0
91 20250313 171100 52829165000 881000 881000 881000 881000 0
92 20250313 171000 52829165000 881000 881000 881000 881000 10928
93 20250313 170900 52829165000 881000 881000 881000 881000 0
94 20250313 170800 52829165000 881000 881000 881000 881000 0
95 20250313 170700 52829165000 881000 881000 881000 881000 0
96 20250313 170600 52829165000 881000 881000 881000 881000 0
97 20250313 170500 52829165000 881000 881000 881000 881000 0
98 20250313 170400 52829165000 881000 881000 881000 881000 0
99 20250313 170300 52829165000 881000 881000 881000 881000 0
100 20250313 170200 52829165000 881000 881000 881000 881000 0
101 20250313 170100 52829165000 881000 881000 881000 881000 0
102 20250313 170000 52829165000 881000 881000 881000 881000 0
103 20250313 165900 52829165000 881000 881000 881000 881000 0
104 20250313 165800 52829165000 881000 881000 881000 881000 0
105 20250313 165700 52829165000 881000 881000 881000 881000 0
106 20250313 165600 52829165000 881000 881000 881000 881000 0
107 20250313 165500 52829165000 881000 881000 881000 881000 0
108 20250313 165400 52829165000 881000 881000 881000 881000 0
109 20250313 165300 52829165000 881000 881000 881000 881000 0
110 20250313 165200 52829165000 881000 881000 881000 881000 0
111 20250313 165100 52829165000 881000 881000 881000 881000 0
112 20250313 165000 52829165000 881000 881000 881000 881000 0
113 20250313 164900 52829165000 881000 881000 881000 881000 0
114 20250313 164800 52829165000 881000 881000 881000 881000 0
115 20250313 164700 52829165000 881000 881000 881000 881000 0
116 20250313 164600 52829165000 881000 881000 881000 881000 0
117 20250313 164500 52829165000 881000 881000 881000 881000 0
118 20250313 164400 52829165000 881000 881000 881000 881000 0
119 20250313 164300 52829165000 881000 881000 881000 881000 0
120 20250313 164200 52829165000 881000 881000 881000 881000 0
121 20250313 164100 52829165000 881000 881000 881000 881000 0
122 20250313 164000 52829165000 881000 881000 881000 881000 10928
123 20250313 163900 52829165000 881000 881000 881000 881000 0
124 20250313 163800 52829165000 881000 881000 881000 881000 0
125 20250313 163700 52829165000 881000 881000 881000 881000 0
126 20250313 163600 52829165000 881000 881000 881000 881000 0
127 20250313 163500 52829165000 881000 881000 881000 881000 0
128 20250313 163400 52829165000 881000 881000 881000 881000 0
129 20250313 163300 52829165000 881000 881000 881000 881000 0
130 20250313 163200 52829165000 881000 881000 881000 881000 0
131 20250313 163100 52829165000 881000 881000 881000 881000 0
132 20250313 163000 52829165000 881000 881000 881000 881000 0
133 20250313 162900 52829165000 881000 881000 881000 881000 0
134 20250313 162800 52829165000 881000 881000 881000 881000 0
135 20250313 162700 52829165000 881000 881000 881000 881000 0
136 20250313 162600 52829165000 881000 881000 881000 881000 0
137 20250313 162500 52829165000 881000 881000 881000 881000 0
138 20250313 162400 52829165000 881000 881000 881000 881000 0
139 20250313 162300 52829165000 881000 881000 881000 881000 0
140 20250313 162200 52829165000 881000 881000 881000 881000 0
141 20250313 162100 52829165000 881000 881000 881000 881000 0
142 20250313 162000 52829165000 881000 881000 881000 881000 0
143 20250313 161900 52829165000 881000 881000 881000 881000 0
144 20250313 161800 52829165000 881000 881000 881000 881000 0
145 20250313 161700 52829165000 881000 881000 881000 881000 0
146 20250313 161600 52829165000 881000 881000 881000 881000 0
147 20250313 161500 52829165000 881000 881000 881000 881000 0
148 20250313 161400 52829165000 881000 881000 881000 881000 0
149 20250313 161300 52829165000 881000 881000 881000 881000 0
150 20250313 161200 52829165000 881000 881000 881000 881000 0
151 20250313 161100 52829165000 881000 881000 881000 881000 0
152 20250313 161000 52829165000 881000 881000 881000 881000 10928
153 20250313 160900 52829165000 881000 881000 881000 881000 0
154 20250313 160800 52829165000 881000 881000 881000 881000 0
155 20250313 160700 52829165000 881000 881000 881000 881000 0
156 20250313 160600 52829165000 881000 881000 881000 881000 0
157 20250313 160500 52829165000 881000 881000 881000 881000 0
158 20250313 160400 52829165000 881000 881000 881000 881000 0
159 20250313 160300 52829165000 881000 881000 881000 881000 0
160 20250313 160200 52829165000 881000 881000 881000 881000 0
161 20250313 160100 52829165000 881000 881000 881000 881000 0
162 20250313 160000 52829165000 881000 881000 881000 881000 0
163 20250313 155900 52829165000 881000 881000 881000 881000 0
164 20250313 155800 52829165000 881000 881000 881000 881000 0
165 20250313 155700 52829165000 881000 881000 881000 881000 0
166 20250313 155600 52829165000 881000 881000 881000 881000 0
167 20250313 155500 52829165000 881000 881000 881000 881000 0
168 20250313 155400 52829165000 881000 881000 881000 881000 0
169 20250313 155300 52829165000 881000 881000 881000 881000 0
170 20250313 155200 52829165000 881000 881000 881000 881000 0
171 20250313 155100 52829165000 881000 881000 881000 881000 0
172 20250313 155000 52829165000 881000 881000 881000 881000 0
173 20250313 154900 52829165000 881000 881000 881000 881000 0
174 20250313 154800 52829165000 881000 881000 881000 881000 0
175 20250313 154700 52829165000 881000 881000 881000 881000 0
176 20250313 154600 52829165000 881000 881000 881000 881000 0
177 20250313 154500 52829165000 881000 881000 881000 881000 0
178 20250313 154400 52829165000 881000 881000 881000 881000 0
179 20250313 154300 52829165000 881000 881000 881000 881000 0
180 20250313 154200 52829165000 881000 881000 881000 881000 0
181 20250313 154100 52829165000 881000 881000 881000 881000 0
182 20250313 154000 52829165000 881000 881000 881000 881000 10928
183 20250313 153900 52829165000 881000 881000 881000 881000 0
184 20250313 153800 52829165000 881000 881000 881000 881000 0
185 20250313 153700 52829165000 881000 881000 881000 881000 0
186 20250313 153600 52829165000 881000 881000 881000 881000 0
187 20250313 153500 52829165000 881000 881000 881000 881000 0
188 20250313 153400 52829165000 881000 881000 881000 881000 0
189 20250313 153300 52829165000 881000 881000 881000 881000 0
190 20250313 153200 52829165000 881000 881000 881000 881000 0
191 20250313 153100 52829165000 881000 881000 881000 881000 0
192 20250313 153000 52829165000 881000 881000 881000 881000 10928
193 20250313 152900 43201597000 884000 884000 884000 884000 0
194 20250313 152800 43201597000 884000 884000 884000 884000 0
195 20250313 152700 43201597000 884000 884000 884000 884000 0
196 20250313 152600 43201597000 884000 884000 884000 884000 0
197 20250313 152500 43201597000 884000 884000 884000 884000 0
198 20250313 152400 43201597000 884000 884000 884000 884000 0
199 20250313 152300 43201597000 884000 884000 884000 884000 0
200 20250313 152200 43201597000 884000 884000 884000 884000 0
201 20250313 152100 43201597000 884000 884000 884000 884000 0
202 20250313 152000 43201597000 884000 884000 884000 884000 0
203 20250313 151900 43201597000 884000 887000 887000 884000 73
204 20250313 151800 43136983000 884000 886000 887000 884000 143
205 20250313 151700 43010460000 886000 883000 886000 883000 166
206 20250313 151600 42863665000 885000 884000 885000 883000 134
207 20250313 151500 42745204000 885000 886000 887000 883000 246
208 20250313 151400 42527776000 884000 885000 887000 884000 160
209 20250313 151300 42386081000 885000 887000 887000 885000 158
210 20250313 151200 42246138000 886000 886000 888000 886000 200
211 20250313 151100 42068826000 886000 889000 889000 886000 249
212 20250313 151000 41847766000 890000 889000 890000 889000 183
213 20250313 150900 41685057000 889000 890000 890000 888000 244
214 20250313 150800 41468183000 890000 889000 890000 889000 41
215 20250313 150700 41431718500 890000 889000 890000 889000 25
216 20250313 150600 41409486500 890000 889000 891000 889000 152
217 20250313 150500 41274216500 889000 891000 891000 889000 57
218 20250313 150400 41223492500 891000 890000 891000 889000 103
219 20250313 150300 41131816500 890000 888000 891000 888000 75
220 20250313 150200 41065083500 889000 889000 890000 889000 49
221 20250313 150100 41021512500 890000 892000 892000 889500 91
222 20250313 150000 40940469000 892000 892000 892000 890000 86
223 20250313 145900 40863791000 892000 891000 892000 891000 126
224 20250313 145800 40751457000 891000 891000 892000 890000 113
225 20250313 145700 40650810000 892000 891000 892000 891000 139
226 20250313 145600 40526898500 891000 892000 892000 891000 66
227 20250313 145500 40468046500 892000 892000 892000 891000 42
228 20250313 145400 40430608500 892000 891000 892000 891000 51
229 20250313 145300 40385136500 891000 892000 892000 891000 42
230 20250313 145200 40347690500 892000 891000 892000 891000 30
231 20250313 145100 40320950500 892000 891000 892000 890000 55
232 20250313 145000 40271941500 891000 891000 893000 891000 136
233 20250313 144900 40150654500 891000 892000 893000 890000 132
234 20250313 144800 40033003500 892000 891000 893000 890000 140
235 20250313 144700 39908226500 891000 892000 892000 890000 236
236 20250313 144600 39697951500 891000 892000 892000 891000 110
237 20250313 144500 39599877500 892000 892000 893000 891000 32
238 20250313 144400 39571332500 891000 893000 893000 891000 62
239 20250313 144300 39516030500 892000 891000 892000 890000 148
240 20250313 144200 39384077500 891000 892000 892000 890000 40
241 20250313 144100 39348438500 890000 891000 892000 890000 119
242 20250313 144000 39242413500 892000 894000 894000 891000 50
243 20250313 143900 39197819500 891000 892000 894000 891000 214
244 20250313 143800 39006775500 892000 892000 893000 890000 116
245 20250313 143700 38903315500 893000 892000 893000 890000 117
246 20250313 143600 38799006500 892000 890000 892000 889000 82
247 20250313 143500 38725971500 890000 890000 890000 889000 20
248 20250313 143400 38708174500 890000 889000 890000 889000 61
249 20250313 143300 38653887500 890000 889000 891000 889000 43
250 20250313 143200 38615633500 889000 888000 889000 888000 58
251 20250313 143100 38564081500 889000 892000 893000 889000 274
252 20250313 143000 38319801500 892000 887000 892000 886000 667
253 20250313 142900 37726516500 887000 886000 887000 886000 153
254 20250313 142800 37590817500 887000 886000 887000 886000 46
255 20250313 142700 37550048500 886000 886000 886000 885000 38
256 20250313 142600 37516392500 886000 886000 886000 885000 68
257 20250313 142500 37456149500 887000 886000 887000 885000 75
258 20250313 142400 37389659500 886000 886000 887000 885000 88
259 20250313 142300 37311699500 885000 885000 886000 885000 37
260 20250313 142200 37278943500 885000 886000 886000 884000 140
261 20250313 142100 37155028500 886000 886500 886500 886000 51
262 20250313 142000 37109830500 886000 886000 887000 886000 95
263 20250313 141900 37025639000 886000 885000 886000 885000 55
264 20250313 141800 36976924000 886000 886000 887000 885000 34
265 20250313 141700 36946799000 887000 887000 887000 886000 43
266 20250313 141600 36908674000 887000 886000 888000 886000 31
267 20250313 141500 36881181000 886000 888000 888000 885000 60
268 20250313 141400 36827975000 887000 887000 888000 886000 87
269 20250313 141300 36750826000 887000 887000 887000 886000 40
270 20250313 141200 36715358000 887000 886000 887000 886000 64
271 20250313 141100 36658634000 886000 885000 888000 885000 68
272 20250313 141000 36598333000 886000 886000 886000 885000 79
273 20250313 140900 36528342000 886000 886000 886000 885000 66
274 20250313 140800 36469894000 885000 885000 886000 885000 75
275 20250313 140700 36403482000 885000 885000 886000 885000 26
276 20250313 140600 36380453000 885000 887000 888000 885000 74
277 20250313 140500 36314902000 887000 886000 888000 885000 62
278 20250313 140400 36259888000 888000 887000 888000 885000 47
279 20250313 140300 36218231000 887000 888000 888000 887000 103
280 20250313 140200 36126844000 888000 888000 888000 887000 90
281 20250313 140100 36046939000 888000 888000 888000 887000 44
282 20250313 140000 36007887000 887000 886000 887000 885000 138
283 20250313 135900 35885511000 886000 887000 887000 885000 111
284 20250313 135800 35787139000 887000 887000 887000 886000 25
285 20250313 135700 35764979000 886000 886000 887000 886000 51
286 20250313 135600 35719774000 886000 886000 887000 886000 31
287 20250313 135500 35692297000 885000 887000 887000 885000 103
288 20250313 135400 35601023000 886000 887000 887000 886000 41
289 20250313 135300 35564679000 886000 886000 887000 886000 35
290 20250313 135200 35533658000 887000 886000 887000 885000 89
291 20250313 135100 35454786000 886000 888000 888000 885000 153
292 20250313 135000 35319124000 888000 888000 888000 887000 34
293 20250313 134900 35288935000 888000 888000 889000 887000 73
294 20250313 134800 35224097000 889000 889000 889000 888000 39
295 20250313 134700 35189439000 889000 889000 890000 889000 57
296 20250313 134600 35138760000 889000 888000 889000 888000 48
297 20250313 134500 35096108000 889000 889000 890000 888000 88
298 20250313 134400 35017850000 889000 889000 890000 889000 78
299 20250313 134300 34948498000 889000 889000 889000 888000 129
300 20250313 134200 34833824000 889000 889000 889000 889000 86
301 20250313 134100 34757370000 888000 888000 889000 888000 55
302 20250313 134000 34708506000 888000 888000 888000 887000 56
303 20250313 133900 34658798000 887000 889000 889000 887000 37
304 20250313 133800 34625935000 888000 887000 889000 887000 93
305 20250313 133700 34543330000 888000 888000 888000 887000 45
306 20250313 133600 34503380000 888000 887000 888000 886000 32
307 20250313 133500 34474988000 887000 887000 888000 887000 76
308 20250313 133400 34407554000 888000 887000 888000 886000 58
309 20250313 133300 34356107000 887000 887000 887000 886000 14
310 20250313 133200 34343690000 887000 887000 888000 886000 108
311 20250313 133100 34247892000 887000 886000 887000 885000 25
312 20250313 133000 34225740000 886000 885000 886000 885000 68
313 20250313 132900 34165504000 886000 885000 886000 884000 52
314 20250313 132800 34119489000 885000 886000 887000 885000 52
315 20250313 132700 34073443000 886000 885000 886000 885000 67
316 20250313 132600 34014141000 885000 885000 886000 885000 53
317 20250313 132500 33967187000 885000 885000 886000 885000 101
318 20250313 132400 33877751000 885000 886000 886000 885000 29
319 20250313 132300 33852058000 885000 883000 885000 883000 104
320 20250313 132200 33760164000 883000 885000 885000 883000 72
321 20250313 132100 33696559000 884000 883000 886000 882000 142
322 20250313 132000 33570929000 882000 885000 886000 880000 878
323 20250313 131900 32796647000 886000 886000 887000 885000 210
324 20250313 131800 32610674000 886000 888000 888000 885000 184
325 20250313 131700 32447554000 888000 888000 890000 888000 55
326 20250313 131600 32398702000 888000 890000 891000 888000 257
327 20250313 131500 32170112000 891000 890000 891000 889000 155
328 20250313 131400 32032143000 889000 890000 890000 889000 19
329 20250313 131300 32015246000 890000 890000 890000 889000 31
330 20250313 131200 31987658000 890000 889000 890000 889000 54
331 20250313 131100 31939630000 888000 889000 889000 888000 45
332 20250313 131000 31899638000 890000 889000 890000 888000 15
333 20250313 130900 31886303000 889000 890000 890000 889000 26
334 20250313 130800 31863181000 890000 890000 890000 889000 59
335 20250313 130700 31810698000 891000 887000 891000 887000 194
336 20250313 130600 31638295000 886000 888000 888000 886000 71
337 20250313 130500 31575290000 887000 886000 888000 885000 108
338 20250313 130400 31479507000 886000 887000 887000 886000 99
339 20250313 130300 31391767000 887000 887000 887000 886000 33
340 20250313 130200 31362507000 887000 887000 887000 886000 92
341 20250313 130100 31280955000 887000 886000 887000 886000 29
342 20250313 130000 31255237000 886000 886000 887000 886000 56
343 20250313 125900 31205583000 887000 887000 887000 886000 22
344 20250313 125800 31186079000 887000 888000 888000 886000 58
345 20250313 125700 31134619000 887000 888000 888000 886000 137
346 20250313 125600 31013134000 887000 887000 887000 887000 35
347 20250313 125500 30982089000 887000 886000 888000 886000 53
348 20250313 125400 30935081000 887000 888000 888000 887000 63
349 20250313 125300 30879185000 888000 888000 889000 888000 72
350 20250313 125200 30815238000 889000 889000 889000 888000 32
351 20250313 125100 30786802000 889000 889000 889000 888000 42
352 20250313 125000 30749476500 889000 888000 890000 888000 33
353 20250313 124900 30720148500 889000 889000 889000 888000 62
354 20250313 124800 30665036500 889000 889000 890000 888000 44
355 20250313 124700 30625914500 889000 888000 889000 887000 55
356 20250313 124600 30577056500 889000 890000 890000 888000 58
357 20250313 124500 30525520500 888000 889000 890000 888000 58
358 20250313 124400 30473968500 889000 889000 890000 888000 42
359 20250313 124300 30436630500 888000 889000 889000 888000 50
360 20250313 124200 30392188500 890000 890000 891000 889000 60
361 20250313 124100 30338774500 889000 891000 891000 889000 65
362 20250313 124000 30280920500 891000 890000 891000 890000 37
363 20250313 123900 30247977500 890000 889000 890000 888000 166
364 20250313 123800 30100370500 889000 890000 890000 888000 102
365 20250313 123700 30009698500 890000 892000 892000 889000 60
366 20250313 123600 29956303500 890000 891000 891000 889000 39
367 20250313 123500 29921576500 889000 891000 892000 889000 165
368 20250313 123400 29774717500 891000 892000 892000 890000 59
369 20250313 123300 29722153500 892000 891000 892000 891000 25
370 20250313 123200 29699862500 891000 892000 892000 890000 133
371 20250313 123100 29581291500 893000 892000 893000 892000 44
372 20250313 123000 29542012500 893000 894000 894000 892000 49
373 20250313 122900 29498245500 894000 894000 894000 893000 38
374 20250313 122800 29464296500 894000 893000 894000 893000 58
375 20250313 122700 29412467500 892000 893000 894000 892000 109
376 20250313 122600 29315131500 894000 894000 894000 894000 28
377 20250313 122500 29290099500 894000 894000 894000 893000 44
378 20250313 122400 29250765500 894000 892000 894000 892000 110
379 20250313 122300 29152528500 892000 893000 893000 892000 49
380 20250313 122200 29108781500 892500 893000 893000 892000 23
381 20250313 122100 29088245000 893000 892000 893000 892000 49
382 20250313 122000 29044495000 893000 892000 893000 891000 101
383 20250313 121900 28954386000 891000 891000 892000 891000 24
384 20250313 121800 28932998000 890000 891000 892000 890000 109
385 20250313 121700 28835888000 891000 891000 892000 890000 47
386 20250313 121600 28794008000 891000 891000 892000 890000 60
387 20250313 121500 28740546000 891000 891000 892000 891000 40
388 20250313 121400 28704901000 891000 891000 891000 890000 37
389 20250313 121300 28671944500 891000 889000 891000 889000 88
390 20250313 121200 28593682500 889000 888000 889000 888000 26
391 20250313 121100 28570572500 888000 889000 889000 888000 36
392 20250313 121000 28538585500 889000 888000 890000 888000 49
393 20250313 120900 28495022500 888000 889000 889000 888000 65
394 20250313 120800 28437285500 889000 888000 889000 888000 27
395 20250313 120700 28413306500 888000 889000 889000 888000 73
396 20250313 120600 28348449500 889000 889000 889000 888000 27
397 20250313 120500 28324450500 889000 889000 889000 887000 56
398 20250313 120400 28274696500 889000 889000 889000 888000 84
399 20250313 120300 28200033500 890000 890000 890000 889000 77
400 20250313 120200 28131550500 890000 889000 890000 889000 62
401 20250313 120100 28076421500 889000 888000 889000 888000 42
402 20250313 120000 28039085500 888000 889000 889000 888000 47
403 20250313 115900 27997303500 888000 888000 888000 887000 27
404 20250313 115800 27973330500 888000 887000 889000 887000 65
405 20250313 115700 27915578500 887000 887000 887000 886000 46
406 20250313 115600 27874779500 887000 886000 887000 886000 48
407 20250313 115500 27832222500 886000 886000 887000 886000 69
408 20250313 115400 27771070000 887000 887000 887000 886000 37
409 20250313 115300 27738270000 887000 887000 888000 886000 67
410 20250313 115200 27678850000 887000 887000 888000 887000 36
411 20250313 115100 27646896000 887000 887000 887000 886000 56
412 20250313 115000 27597236000 886000 886000 887000 886000 46
413 20250313 114900 27556461000 886000 887000 887000 885000 28
414 20250313 114800 27531653000 887000 887000 887000 886000 104
415 20250313 114700 27439470000 887000 887000 887000 886000 66
416 20250313 114600 27380929000 887000 887000 887000 886000 52
417 20250313 114500 27334830000 887000 887000 887000 886000 27
418 20250313 114400 27310883000 887000 887000 887000 886000 25
419 20250313 114300 27288709000 886000 886000 886000 885000 28
420 20250313 114200 27263903000 886000 886000 886000 885000 41
421 20250313 114100 27227578000 886000 886000 886000 885000 55
422 20250313 114000 27178863000 887000 886000 887000 886000 41
423 20250313 113900 27142529000 886000 886000 886000 885000 42
424 20250313 113800 27105326000 886000 886000 886000 885000 22
425 20250313 113700 27085840000 886000 888000 888000 885000 48
426 20250313 113600 27043289000 887000 886000 888000 885000 83
427 20250313 113500 26969721000 886000 885000 886000 885000 30
428 20250313 113400 26943159000 885000 885000 886000 884000 52
429 20250313 113300 26897146000 886000 886000 886000 885000 117
430 20250313 113200 26793531000 886000 886000 886000 885000 38
431 20250313 113100 26759864000 886000 885000 886000 885000 24
432 20250313 113000 26738602000 886000 887000 887000 885000 71
433 20250313 112900 26675689000 886000 887000 887000 885000 55
434 20250313 112800 26626953000 886000 887000 887000 886000 38
435 20250313 112700 26593276000 886000 886000 887000 886000 28
436 20250313 112600 26568466000 886000 887000 888000 885000 45
437 20250313 112500 26528570000 887000 885000 888000 885000 98
438 20250313 112400 26441794000 887000 886000 887000 885000 58
439 20250313 112300 26390389000 886000 887000 887000 885000 83
440 20250313 112200 26316844000 886000 887000 887000 886000 26
441 20250313 112100 26293786000 887000 887000 887000 886000 29
442 20250313 112000 26268075000 887000 886000 887000 885000 34
443 20250313 111900 26237930000 885000 887000 887000 885000 73
444 20250313 111800 26173249000 888000 888000 888000 887000 71
445 20250313 111700 26110229000 888000 888000 888000 887000 41
446 20250313 111600 26073831000 888000 888000 888000 887000 44
447 20250313 111500 26034763000 888000 888000 888000 887000 56
448 20250313 111400 25985047000 887000 887000 888000 886000 48
449 20250313 111300 25942455000 886000 886000 887000 886000 47
450 20250313 111200 25900794000 887000 886000 888000 885000 28
451 20250313 111100 25875967000 885000 885000 887000 885000 48
452 20250313 111000 25833445000 885000 887000 887000 885000 76
453 20250313 110900 25766112000 884000 885000 887000 883000 216
454 20250313 110800 25575126000 884000 885000 886000 884000 43
455 20250313 110700 25537077000 885000 886000 886000 884000 74
456 20250313 110600 25471608500 886000 885000 886000 883000 74
457 20250313 110500 25406156500 883000 885000 886000 883000 196
458 20250313 110400 25232821500 886000 885000 886000 884000 155
459 20250313 110300 25095720000 885000 887000 887000 885000 114
460 20250313 110200 24994776000 887000 886000 887000 886000 45
461 20250313 110100 24954896000 887000 886000 887000 886000 45
462 20250313 110000 24915020000 886000 888000 889000 885000 99
463 20250313 105900 24827299000 888000 887000 888000 885000 318
464 20250313 105800 24545465000 888000 888000 889000 887000 137
465 20250313 105700 24423799000 889000 888000 889000 887000 108
466 20250313 105600 24327934000 888000 888000 889000 887000 153
467 20250313 105500 24192081000 889000 890000 890000 887000 235
468 20250313 105400 23983422000 890000 889000 890000 888000 151
469 20250313 105300 23849207000 889000 889000 889000 888000 103
470 20250313 105200 23757677000 889000 889000 889000 888000 151
471 20250313 105100 23623507000 888000 891000 891000 888000 151
472 20250313 105000 23489240000 890000 891000 891000 889000 80
473 20250313 104900 23418016500 891000 891000 892000 889000 163
474 20250313 104800 23272816500 891000 892000 892000 891000 101
475 20250313 104700 23182726500 892000 892000 894000 892000 188
476 20250313 104600 23014963500 893000 895000 895000 892000 66
477 20250313 104500 22955993500 893000 893000 895000 893000 152
478 20250313 104400 22820132000 894000 894000 895000 893000 103
479 20250313 104300 22728064000 895000 894000 895000 892000 84
480 20250313 104200 22653014000 895000 897000 898000 893000 267
481 20250313 104100 22414015000 897000 897000 897000 897000 61
482 20250313 104000 22359298000 897000 896000 898000 895000 88
483 20250313 103900 22280431000 895000 897000 897000 895000 87
484 20250313 103800 22202419000 895000 900000 900000 895000 222
485 20250313 103700 22003258000 899000 899000 899000 898000 68
486 20250313 103600 21942128500 900000 900000 901000 898000 104
487 20250313 103500 21848568500 900000 897500 902000 897000 207
488 20250313 103400 21662593000 897000 898000 900000 897000 142
489 20250313 103300 21535024000 898000 903000 903000 898000 140
490 20250313 103200 21408964000 902000 901000 903000 900000 83
491 20250313 103100 21334145000 901000 902000 902000 900000 52
492 20250313 103000 21287287000 901000 902000 902000 900000 75
493 20250313 102900 21219704000 902000 901000 902000 899000 200
494 20250313 102800 21039483000 901000 902000 902000 901000 106
495 20250313 102700 20943931000 902000 901000 902000 900000 102
496 20250313 102600 20852061000 902000 901000 902000 900500 75
497 20250313 102500 20784455500 900500 901000 901000 899000 83
498 20250313 102400 20709754000 901000 900000 901000 900000 115
499 20250313 102300 20606201000 900000 900000 900000 899000 71
500 20250313 102200 20542317000 901000 900000 902000 896000 430
501 20250313 102100 20155873000 900000 901000 901000 900000 136
502 20250313 102000 20033424000 901000 903000 904000 900000 155
503 20250313 101900 19893697000 903000 904000 905000 902000 96
504 20250313 101800 19806976000 903000 904000 905000 902000 135
505 20250313 101700 19684996000 904000 904000 905000 903000 90
506 20250313 101600 19603618500 905000 906000 906000 905000 273
507 20250313 101500 19356505500 905000 904000 905000 902000 243
508 20250313 101400 19136863000 904000 905000 905000 903000 56
509 20250313 101300 19086224000 905000 904000 906000 904000 359
510 20250313 101200 18761161000 903000 903000 905000 903000 153
511 20250313 101100 18622816000 903000 903000 904000 902000 94
512 20250313 101000 18537934000 904000 905000 905000 904000 117
513 20250313 100900 18432106000 905000 906000 906000 904000 177
514 20250313 100800 18271899000 906000 902000 906000 901500 464
515 20250313 100700 17852351000 901500 901000 902000 901000 59
516 20250313 100600 17799164500 901000 900000 901000 900000 23
517 20250313 100500 17778449500 900000 900000 904000 899000 252
518 20250313 100400 17551295500 901000 899000 901000 899000 79
519 20250313 100300 17480186500 899000 901000 902000 899000 49
520 20250313 100200 17436053500 902000 903000 904000 901000 335
521 20250313 100100 17133558500 904000 904000 905000 903000 133
522 20250313 100000 17013313500 904000 900000 904000 900000 330
523 20250313 095900 16715376500 901000 901000 902000 900000 110
524 20250313 095800 16616306500 902000 901000 902000 900000 71
525 20250313 095700 16552318500 901000 904000 905000 901000 198
526 20250313 095600 16373509500 905000 905000 906000 904000 239
527 20250313 095500 16157195000 906000 903000 906000 903000 912
528 20250313 095400 15332240500 904000 903000 904000 902000 266
529 20250313 095300 15091987000 903000 898000 904000 898000 952
530 20250313 095200 14233215000 898000 898000 900000 897000 210
531 20250313 095100 14044471000 899000 900000 900000 897000 126
532 20250313 095000 13931265000 900000 897000 901000 895000 288
533 20250313 094900 13672524000 898000 899000 900000 897000 229
534 20250313 094800 13466865000 899000 901000 901000 899000 144
535 20250313 094700 13337223000 901000 901000 902000 900000 79
536 20250313 094600 13266052000 901000 902000 903000 900000 120
537 20250313 094500 13157878500 903000 899000 903000 899000 824
538 20250313 094400 12414420500 899000 900000 900000 897000 471
539 20250313 094300 11990732000 900000 899000 900000 898000 960
540 20250313 094200 11127129000 899000 896000 899000 896000 561
541 20250313 094100 10623460000 896000 894000 898000 894000 746
542 20250313 094000 9955030500 893000 893000 895000 891000 335
543 20250313 093900 9655484500 894000 892000 894000 891000 307
544 20250313 093800 9381511500 892000 889000 892000 888000 165
545 20250313 093700 9234634500 889000 888000 889000 888000 86
546 20250313 093600 9158236500 889000 888000 889000 887000 227
547 20250313 093500 8956643000 889000 888000 889000 888000 150
548 20250313 093400 8823338000 889000 890000 890000 888000 259
549 20250313 093300 8592883000 890000 891000 891000 890000 138
550 20250313 093200 8469957000 891000 891000 892000 890000 138
551 20250313 093100 8346991000 892000 891000 892000 891000 249
552 20250313 093000 8125022000 891000 894000 894000 891000 338
553 20250313 092900 7823346000 893000 894000 894000 893000 69
554 20250313 092800 7761706000 894000 893000 894000 892000 219
555 20250313 092700 7566094000 894000 891000 894000 891000 122
556 20250313 092600 7457251000 892000 891000 892000 891000 89
557 20250313 092500 7377928000 891000 891000 891500 890000 91
558 20250313 092400 7296842000 891000 892000 892000 890000 165
559 20250313 092300 7149806000 893000 895000 896000 891000 648
560 20250313 092200 6570684000 895000 895000 897000 894000 444
561 20250313 092100 6173115000 895000 891000 895000 891000 552
562 20250313 092000 5680150000 891000 887500 894000 887500 715
563 20250313 091900 5042898000 888000 887000 888000 886000 229
564 20250313 091800 4839637000 887000 886000 888000 885000 474
565 20250313 091700 4419720000 885000 881000 887000 881000 488
566 20250313 091600 3987978000 881000 881000 883000 881000 82
567 20250313 091500 3915679000 880000 882000 882000 880000 90
568 20250313 091400 3836408000 883000 883000 884000 882000 237
569 20250313 091300 3627086000 883000 884000 884000 882000 87
570 20250313 091200 3550294000 883000 882000 883000 881000 249
571 20250313 091100 3330576000 882000 882000 883000 882000 45
572 20250313 091000 3290885000 882000 882000 882000 880000 191
573 20250313 090900 3122537000 882000 881000 882000 880000 218
574 20250313 090800 2930563000 881000 880000 881000 879000 94
575 20250313 090700 2847821000 880000 877000 880000 877000 101
576 20250313 090600 2759084000 877000 879000 879000 876000 181
577 20250313 090500 2600326000 876000 877000 877000 873000 1298
578 20250313 090400 1464880500 877000 875000 877000 875000 187
579 20250313 090300 1301134500 875000 880000 880000 875000 319
580 20250313 090200 1021193500 880000 878000 881000 878000 195
581 20250313 090100 849683500 880000 877000 884000 877000 384
582 20250313 090000 512120000 884000 875000 884000 875000 585

1
003230/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,1555,7533015,1359070000,6583855110000,0.02
20250310,1555,7533015,1394835000,6757114455000,0.02
20250307,1767,7533015,1600902000,6824911590000,0.02
20250306,1767,7533015,1638009000,6983104905000,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 1555 7533015 1359070000 6583855110000 0.02
3 20250310 1555 7533015 1394835000 6757114455000 0.02
4 20250307 1767 7533015 1600902000 6824911590000 0.02
5 20250306 1767 7533015 1638009000 6983104905000 0.02