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

601
012450/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185900,440682884500,707000,707000,707000,707000,43882
20250313,185800,440682884500,707000,707000,707000,707000,0
20250313,185700,440682884500,707000,707000,707000,707000,0
20250313,185600,440682884500,707000,707000,707000,707000,0
20250313,185500,440682884500,707000,707000,707000,707000,0
20250313,185400,440682884500,707000,707000,707000,707000,0
20250313,185300,440682884500,707000,707000,707000,707000,0
20250313,185200,440682884500,707000,707000,707000,707000,0
20250313,185100,440682884500,707000,707000,707000,707000,0
20250313,185000,440682884500,707000,707000,707000,707000,0
20250313,184900,440682884500,707000,707000,707000,707000,0
20250313,184800,440682884500,707000,707000,707000,707000,0
20250313,184700,440682884500,707000,707000,707000,707000,0
20250313,184600,440682884500,707000,707000,707000,707000,0
20250313,184500,440682884500,707000,707000,707000,707000,0
20250313,184400,440682884500,707000,707000,707000,707000,0
20250313,184300,440682884500,707000,707000,707000,707000,0
20250313,184200,440682884500,707000,707000,707000,707000,0
20250313,184100,440682884500,707000,707000,707000,707000,0
20250313,184000,440682884500,707000,707000,707000,707000,0
20250313,183900,440682884500,707000,707000,707000,707000,0
20250313,183800,440682884500,707000,707000,707000,707000,0
20250313,183700,440682884500,707000,707000,707000,707000,0
20250313,183600,440682884500,707000,707000,707000,707000,0
20250313,183500,440682884500,707000,707000,707000,707000,0
20250313,183400,440682884500,707000,707000,707000,707000,0
20250313,183300,440682884500,707000,707000,707000,707000,0
20250313,183200,440682884500,707000,707000,707000,707000,0
20250313,183100,440682884500,707000,707000,707000,707000,0
20250313,183000,440682884500,707000,707000,707000,707000,0
20250313,182900,440682884500,707000,707000,707000,707000,43882
20250313,182800,440682884500,707000,707000,707000,707000,0
20250313,182700,440682884500,707000,707000,707000,707000,0
20250313,182600,440682884500,707000,707000,707000,707000,0
20250313,182500,440682884500,707000,707000,707000,707000,0
20250313,182400,440682884500,707000,707000,707000,707000,0
20250313,182300,440682884500,707000,707000,707000,707000,0
20250313,182200,440682884500,707000,707000,707000,707000,0
20250313,182100,440682884500,707000,707000,707000,707000,0
20250313,182000,440682884500,707000,707000,707000,707000,0
20250313,181900,440682884500,707000,707000,707000,707000,0
20250313,181800,440682884500,707000,707000,707000,707000,0
20250313,181700,440682884500,707000,707000,707000,707000,0
20250313,181600,440682884500,707000,707000,707000,707000,0
20250313,181500,440682884500,707000,707000,707000,707000,0
20250313,181400,440682884500,707000,707000,707000,707000,0
20250313,181300,440682884500,707000,707000,707000,707000,0
20250313,181200,440682884500,707000,707000,707000,707000,0
20250313,181100,440682884500,707000,707000,707000,707000,0
20250313,181000,440682884500,707000,707000,707000,707000,0
20250313,180900,440682884500,707000,707000,707000,707000,0
20250313,180800,440682884500,707000,707000,707000,707000,0
20250313,180700,440682884500,707000,707000,707000,707000,0
20250313,180600,440682884500,707000,707000,707000,707000,0
20250313,180500,440682884500,707000,707000,707000,707000,0
20250313,180400,440682884500,707000,707000,707000,707000,0
20250313,180300,440682884500,707000,707000,707000,707000,0
20250313,180200,440682884500,707000,707000,707000,707000,0
20250313,180100,440682884500,707000,707000,707000,707000,0
20250313,180000,440682884500,707000,707000,707000,707000,0
20250313,175900,440682884500,707000,707000,707000,707000,43882
20250313,175800,440682884500,707000,707000,707000,707000,0
20250313,175700,440682884500,707000,707000,707000,707000,0
20250313,175600,440682884500,707000,707000,707000,707000,0
20250313,175500,440682884500,707000,707000,707000,707000,0
20250313,175400,440682884500,707000,707000,707000,707000,0
20250313,175300,440682884500,707000,707000,707000,707000,0
20250313,175200,440682884500,707000,707000,707000,707000,0
20250313,175100,440682884500,707000,707000,707000,707000,0
20250313,175000,440682884500,707000,707000,707000,707000,0
20250313,174900,440682884500,707000,707000,707000,707000,0
20250313,174800,440682884500,707000,707000,707000,707000,0
20250313,174700,440682884500,707000,707000,707000,707000,0
20250313,174600,440682884500,707000,707000,707000,707000,0
20250313,174500,440682884500,707000,707000,707000,707000,0
20250313,174400,440682884500,707000,707000,707000,707000,0
20250313,174300,440682884500,707000,707000,707000,707000,0
20250313,174200,440682884500,707000,707000,707000,707000,0
20250313,174100,440682884500,707000,707000,707000,707000,0
20250313,174000,440682884500,707000,707000,707000,707000,0
20250313,173900,440682884500,707000,707000,707000,707000,0
20250313,173800,440682884500,707000,707000,707000,707000,0
20250313,173700,440682884500,707000,707000,707000,707000,0
20250313,173600,440682884500,707000,707000,707000,707000,0
20250313,173500,440682884500,707000,707000,707000,707000,0
20250313,173400,440682884500,707000,707000,707000,707000,0
20250313,173300,440682884500,707000,707000,707000,707000,0
20250313,173200,440682884500,707000,707000,707000,707000,0
20250313,173100,440682884500,707000,707000,707000,707000,0
20250313,173000,440682884500,707000,707000,707000,707000,0
20250313,172900,440682884500,707000,707000,707000,707000,43882
20250313,172800,440682884500,707000,707000,707000,707000,0
20250313,172700,440682884500,707000,707000,707000,707000,0
20250313,172600,440682884500,707000,707000,707000,707000,0
20250313,172500,440682884500,707000,707000,707000,707000,0
20250313,172400,440682884500,707000,707000,707000,707000,0
20250313,172300,440682884500,707000,707000,707000,707000,0
20250313,172200,440682884500,707000,707000,707000,707000,0
20250313,172100,440682884500,707000,707000,707000,707000,0
20250313,172000,440682884500,707000,707000,707000,707000,0
20250313,171900,440682884500,707000,707000,707000,707000,0
20250313,171800,440682884500,707000,707000,707000,707000,0
20250313,171700,440682884500,707000,707000,707000,707000,0
20250313,171600,440682884500,707000,707000,707000,707000,0
20250313,171500,440682884500,707000,707000,707000,707000,0
20250313,171400,440682884500,707000,707000,707000,707000,0
20250313,171300,440682884500,707000,707000,707000,707000,0
20250313,171200,440682884500,707000,707000,707000,707000,0
20250313,171100,440682884500,707000,707000,707000,707000,0
20250313,171000,440682884500,707000,707000,707000,707000,0
20250313,170900,440682884500,707000,707000,707000,707000,0
20250313,170800,440682884500,707000,707000,707000,707000,0
20250313,170700,440682884500,707000,707000,707000,707000,0
20250313,170600,440682884500,707000,707000,707000,707000,0
20250313,170500,440682884500,707000,707000,707000,707000,0
20250313,170400,440682884500,707000,707000,707000,707000,0
20250313,170300,440682884500,707000,707000,707000,707000,0
20250313,170200,440682884500,707000,707000,707000,707000,0
20250313,170100,440682884500,707000,707000,707000,707000,0
20250313,170000,440682884500,707000,707000,707000,707000,0
20250313,165900,440682884500,707000,707000,707000,707000,43882
20250313,165800,440682884500,707000,707000,707000,707000,0
20250313,165700,440682884500,707000,707000,707000,707000,0
20250313,165600,440682884500,707000,707000,707000,707000,0
20250313,165500,440682884500,707000,707000,707000,707000,0
20250313,165400,440682884500,707000,707000,707000,707000,0
20250313,165300,440682884500,707000,707000,707000,707000,0
20250313,165200,440682884500,707000,707000,707000,707000,0
20250313,165100,440682884500,707000,707000,707000,707000,0
20250313,165000,440682884500,707000,707000,707000,707000,0
20250313,164900,440682884500,707000,707000,707000,707000,0
20250313,164800,440682884500,707000,707000,707000,707000,0
20250313,164700,440682884500,707000,707000,707000,707000,0
20250313,164600,440682884500,707000,707000,707000,707000,0
20250313,164500,440682884500,707000,707000,707000,707000,0
20250313,164400,440682884500,707000,707000,707000,707000,0
20250313,164300,440682884500,707000,707000,707000,707000,0
20250313,164200,440682884500,707000,707000,707000,707000,0
20250313,164100,440682884500,707000,707000,707000,707000,0
20250313,164000,440682884500,707000,707000,707000,707000,0
20250313,163900,440682884500,707000,707000,707000,707000,0
20250313,163800,440682884500,707000,707000,707000,707000,0
20250313,163700,440682884500,707000,707000,707000,707000,0
20250313,163600,440682884500,707000,707000,707000,707000,0
20250313,163500,440682884500,707000,707000,707000,707000,0
20250313,163400,440682884500,707000,707000,707000,707000,0
20250313,163300,440682884500,707000,707000,707000,707000,0
20250313,163200,440682884500,707000,707000,707000,707000,0
20250313,163100,440682884500,707000,707000,707000,707000,0
20250313,163000,440682884500,707000,707000,707000,707000,0
20250313,162900,440682884500,707000,707000,707000,707000,43882
20250313,162800,440682884500,707000,707000,707000,707000,0
20250313,162700,440682884500,707000,707000,707000,707000,0
20250313,162600,440682884500,707000,707000,707000,707000,0
20250313,162500,440682884500,707000,707000,707000,707000,0
20250313,162400,440682884500,707000,707000,707000,707000,0
20250313,162300,440682884500,707000,707000,707000,707000,0
20250313,162200,440682884500,707000,707000,707000,707000,0
20250313,162100,440682884500,707000,707000,707000,707000,0
20250313,162000,440682884500,707000,707000,707000,707000,0
20250313,161900,440682884500,707000,707000,707000,707000,0
20250313,161800,440682884500,707000,707000,707000,707000,0
20250313,161700,440682884500,707000,707000,707000,707000,0
20250313,161600,440682884500,707000,707000,707000,707000,0
20250313,161500,440682884500,707000,707000,707000,707000,0
20250313,161400,440682884500,707000,707000,707000,707000,0
20250313,161300,440682884500,707000,707000,707000,707000,0
20250313,161200,440682884500,707000,707000,707000,707000,0
20250313,161100,440682884500,707000,707000,707000,707000,0
20250313,161000,440682884500,707000,707000,707000,707000,0
20250313,160900,440682884500,707000,707000,707000,707000,0
20250313,160800,440682884500,707000,707000,707000,707000,0
20250313,160700,440682884500,707000,707000,707000,707000,0
20250313,160600,440682884500,707000,707000,707000,707000,0
20250313,160500,440682884500,707000,707000,707000,707000,0
20250313,160400,440682884500,707000,707000,707000,707000,0
20250313,160300,440682884500,707000,707000,707000,707000,0
20250313,160200,440682884500,707000,707000,707000,707000,0
20250313,160100,440682884500,707000,707000,707000,707000,0
20250313,160000,440682884500,707000,707000,707000,707000,0
20250313,155900,440682884500,707000,707000,707000,707000,43882
20250313,155800,440682884500,707000,707000,707000,707000,0
20250313,155700,440682884500,707000,707000,707000,707000,0
20250313,155600,440682884500,707000,707000,707000,707000,0
20250313,155500,440682884500,707000,707000,707000,707000,0
20250313,155400,440682884500,707000,707000,707000,707000,0
20250313,155300,440682884500,707000,707000,707000,707000,0
20250313,155200,440682884500,707000,707000,707000,707000,0
20250313,155100,440682884500,707000,707000,707000,707000,0
20250313,155000,440682884500,707000,707000,707000,707000,0
20250313,154900,440682884500,707000,707000,707000,707000,0
20250313,154800,440682884500,707000,707000,707000,707000,0
20250313,154700,440682884500,707000,707000,707000,707000,0
20250313,154600,440682884500,707000,707000,707000,707000,0
20250313,154500,440682884500,707000,707000,707000,707000,0
20250313,154400,440682884500,707000,707000,707000,707000,0
20250313,154300,440682884500,707000,707000,707000,707000,0
20250313,154200,440682884500,707000,707000,707000,707000,0
20250313,154100,440682884500,707000,707000,707000,707000,0
20250313,154000,440682884500,707000,707000,707000,707000,0
20250313,153900,440682884500,707000,707000,707000,707000,0
20250313,153800,440682884500,707000,707000,707000,707000,0
20250313,153700,440682884500,707000,707000,707000,707000,0
20250313,153600,440682884500,707000,707000,707000,707000,0
20250313,153500,440682884500,707000,707000,707000,707000,0
20250313,153400,440682884500,707000,707000,707000,707000,0
20250313,153300,440682884500,707000,707000,707000,707000,0
20250313,153200,440682884500,707000,707000,707000,707000,0
20250313,153100,440682884500,707000,707000,707000,707000,0
20250313,153000,440682884500,707000,707000,707000,707000,43882
20250313,152900,409658310500,704000,704000,704000,704000,0
20250313,152800,409658310500,704000,704000,704000,704000,0
20250313,152700,409658310500,704000,704000,704000,704000,0
20250313,152600,409658310500,704000,704000,704000,704000,0
20250313,152500,409658310500,704000,704000,704000,704000,0
20250313,152400,409658310500,704000,704000,704000,704000,0
20250313,152300,409658310500,704000,704000,704000,704000,0
20250313,152200,409658310500,704000,704000,704000,704000,0
20250313,152100,409658310500,704000,704000,704000,704000,0
20250313,152000,409658310500,704000,704000,704000,704000,0
20250313,151900,409658310500,704000,705000,705000,704000,2199
20250313,151800,408108919000,705000,704000,705000,704000,1198
20250313,151700,407264590500,704000,705000,706000,704000,4170
20250313,151600,404324415500,705000,706000,706000,705000,2302
20250313,151500,402699703000,705500,706000,706000,705000,870
20250313,151400,402085572000,705000,705000,706000,704500,1902
20250313,151300,400744319000,705000,704500,705000,704000,1104
20250313,151200,399966103500,705000,705000,705000,704000,863
20250313,151100,399357771000,705000,705000,705000,704000,1059
20250313,151000,398611717500,705000,705000,705000,704000,1055
20250313,150900,397868010500,705000,705000,705000,704000,1043
20250313,150800,397132855500,705000,704000,705000,704000,1054
20250313,150700,396389907500,705000,705000,705000,704000,833
20250313,150600,395802833000,705000,704000,705000,704000,1188
20250313,150500,394965428500,705000,705000,706000,704000,2156
20250313,150400,393445632500,705000,704000,705000,704000,972
20250313,150300,392760654500,704000,703000,705000,702000,3643
20250313,150200,390197788500,702000,702000,703000,702000,766
20250313,150100,389659557500,703000,703000,703000,702000,796
20250313,150000,389100285500,703000,703000,703000,701000,2970
20250313,145900,387016545000,703000,702000,703000,702000,678
20250313,145800,386540122500,702000,702000,703000,702000,778
20250313,145700,385993872000,703000,702000,703000,702000,401
20250313,145600,385712040000,702000,702000,703000,702000,264
20250313,145500,385526610000,703000,703000,703000,702000,700
20250313,145400,385034602500,702000,702000,703000,702000,762
20250313,145300,384499629500,702000,703000,704000,702000,783
20250313,145200,383949535500,702000,702000,703000,701000,277
20250313,145100,383755107000,702000,703000,703000,701000,1191
20250313,145000,382919457000,703000,704000,704000,702000,1569
20250313,144900,381816309000,704000,704000,705000,703000,871
20250313,144800,381203111500,704000,704000,705000,704000,1123
20250313,144700,380412453000,704000,704000,705000,704000,264
20250313,144600,380226577500,704000,704000,705000,704000,343
20250313,144500,379985030000,704000,705000,705000,704000,353
20250313,144400,379736462000,704000,704000,705000,704000,234
20250313,144300,379571712000,704000,704000,705000,703000,618
20250313,144200,379136636500,704000,703000,705000,703000,444
20250313,144100,378824001500,704000,704000,705000,703000,447
20250313,144000,378509312500,704000,705000,706000,704000,1347
20250313,143900,377559922500,706000,705500,706000,705000,714
20250313,143800,377056477500,706000,705000,706000,705000,301
20250313,143700,376844232500,705500,706000,706000,705000,379
20250313,143600,376576859500,705000,703000,706000,703000,1958
20250313,143500,375197021000,702000,702000,703000,702000,378
20250313,143400,374931393500,702000,702000,703000,701000,676
20250313,143300,374456842000,702000,702000,702500,702000,226
20250313,143200,374298180000,702000,702500,703000,702000,179
20250313,143100,374172483500,702000,703000,703500,702000,589
20250313,143000,373758627000,703000,704000,704500,703000,279
20250313,142900,373562260000,703000,704000,705000,703000,397
20250313,142800,373282718000,704000,704000,705000,703000,940
20250313,142700,372621160500,704000,703000,704000,703000,315
20250313,142600,372399661000,704000,703000,704000,703000,278
20250313,142500,372204201000,703000,704000,705000,703000,559
20250313,142400,371810960000,704000,703000,705000,703000,1210
20250313,142300,370959102500,703000,702000,704000,702000,1033
20250313,142200,370233157500,702000,701000,703000,700000,1236
20250313,142100,369366311000,701000,701000,702000,701000,576
20250313,142000,368962500000,702000,701000,702000,701000,259
20250313,141900,368780882500,702000,701000,702000,701000,338
20250313,141800,368543717500,702000,703000,703000,701000,522
20250313,141700,368177435000,702000,701000,702000,701000,637
20250313,141600,367730412000,701500,701000,701500,701000,549
20250313,141500,367345558000,701000,702000,702500,701000,464
20250313,141400,367019941000,702000,702000,703000,702000,334
20250313,141300,366785416000,702000,701000,703000,701000,589
20250313,141200,366371901000,701000,702500,703000,701000,568
20250313,141100,365973203500,702000,702000,703000,702000,660
20250313,141000,365509877500,702000,702000,703000,702000,241
20250313,140900,365340667500,703000,703000,703000,702000,969
20250313,140800,364659827000,704000,704000,705000,703000,794
20250313,140700,364100956000,704000,705000,705000,704000,300
20250313,140600,363889562000,704000,704500,706000,704000,571
20250313,140500,363487061000,705000,705000,705000,704000,259
20250313,140400,363304520500,704000,704000,706000,704000,2039
20250313,140300,361867927500,703000,703000,704000,702000,798
20250313,140200,361306683000,703000,702000,703000,702000,284
20250313,140100,361107261000,701500,701000,702000,701000,435
20250313,140000,360802232500,701000,701000,701000,700000,1247
20250313,135900,359928793500,700000,701000,702000,699000,5569
20250313,135800,356028850500,701000,703000,704000,701000,2240
20250313,135700,354455263000,703000,703000,704000,703000,407
20250313,135600,354169047000,703000,704000,705000,703000,752
20250313,135500,353639767500,704000,703000,705000,703000,626
20250313,135400,353199024500,703000,704000,704000,703000,450
20250313,135300,352882511000,703000,703000,704000,703000,125
20250313,135200,352794548500,703000,703000,704000,702000,557
20250313,135100,352402825000,703000,705000,706000,703000,1432
20250313,135000,351394907000,705000,705000,706000,704000,1394
20250313,134900,350412404000,705000,706000,707000,705000,1095
20250313,134800,349639824000,706000,707000,707000,705000,1112
20250313,134700,348854906500,706000,707000,707000,706000,257
20250313,134600,348673283500,706000,707000,707000,706000,378
20250313,134500,348406400500,706000,706500,707000,706000,247
20250313,134400,348231935000,706500,707000,707000,706000,288
20250313,134300,348028503500,706000,706000,707000,706000,482
20250313,134200,347688158500,706000,707000,707500,706000,1064
20250313,134100,346936072000,707000,707000,707500,707000,208
20250313,134000,346789005500,707000,708000,708000,707000,213
20250313,133900,346638363000,708000,708500,708500,707000,554
20250313,133800,346246171000,708000,708000,709000,707000,211
20250313,133700,346096767500,708000,709000,709000,707000,1261
20250313,133600,345203973000,708000,709000,709000,708000,194
20250313,133500,345066585500,708000,709000,709000,708000,212
20250313,133400,344916437500,708000,708000,709000,708000,350
20250313,133300,344668569500,708000,709000,709000,708000,213
20250313,133200,344517676000,708000,708500,709000,708000,188
20250313,133100,344384509500,708500,707500,709000,707000,507
20250313,133000,344025538000,707500,709000,709000,707000,521
20250313,132900,343656641000,709000,708500,709000,708000,240
20250313,132800,343486682500,709000,707000,709000,707000,746
20250313,132700,342958491000,707000,708000,708000,707000,95
20250313,132600,342891285500,707000,708500,709000,707000,449
20250313,132500,342573405500,708000,708000,709000,708000,464
20250313,132400,342244817500,708000,708000,708000,707000,602
20250313,132300,341818665500,708000,708000,709000,707000,775
20250313,132200,341270228500,709000,708000,709000,708000,332
20250313,132100,341035161000,708000,708000,709000,708000,423
20250313,132000,340735634000,708000,709000,709000,708000,434
20250313,131900,340428307000,709000,709000,709000,708000,486
20250313,131800,340084147500,709000,709000,709000,708000,355
20250313,131700,339832702500,709000,708000,709000,708000,508
20250313,131600,339472600500,708000,708500,709000,708000,367
20250313,131500,339212606000,708500,709000,709000,708000,92
20250313,131400,339147439000,708000,708000,709000,707000,466
20250313,131300,338817491500,707000,707000,709000,707000,1938
20250313,131200,337445467500,707000,708000,708000,707000,163
20250313,131100,337330199000,707000,708000,709000,707000,385
20250313,131000,337057658000,708000,708000,709000,708000,305
20250313,130900,336841697000,708500,708000,708500,708000,441
20250313,130800,336529459500,708500,708000,709000,708000,581
20250313,130700,336117803000,708500,708000,709000,708000,368
20250313,130600,335857240500,708000,708000,709000,708000,508
20250313,130500,335497571500,708000,708000,709000,708000,180
20250313,130400,335370113500,709000,708000,709000,708000,127
20250313,130300,335280129000,709000,709000,710000,709000,2304
20250313,130200,333646429500,710000,709000,710000,709000,202
20250313,130100,333503201500,709000,709000,710000,709000,390
20250313,130000,333226679000,709000,710000,710000,709000,338
20250313,125900,332986992500,710000,709000,710000,709000,243
20250313,125800,332814681000,709000,709500,710000,708000,1465
20250313,125700,331775989500,710000,710000,710000,709000,1908
20250313,125600,330423162000,710000,709000,710000,708000,2207
20250313,125500,328858312000,709000,708000,709000,707000,924
20250313,125400,328204092500,708000,708000,708000,707000,96
20250313,125300,328136207000,708000,708000,708000,707000,371
20250313,125200,327873876500,708000,707500,708000,707000,181
20250313,125100,327745892500,707000,708500,708500,707000,651
20250313,125000,327285081500,708000,708000,709000,708000,230
20250313,124900,327122237500,709000,708000,709000,708000,475
20250313,124800,326785812500,709000,708000,709000,708000,199
20250313,124700,326644776000,709000,708000,709000,708000,160
20250313,124600,326531480000,708000,708000,709000,707000,247
20250313,124500,326356657000,708000,708000,709000,707000,449
20250313,124400,326038751500,708000,709000,709000,708000,127
20250313,124300,325948802000,709000,710000,710000,708000,505
20250313,124200,325590794500,709000,707000,710000,707000,2392
20250313,124100,323894497000,707000,707000,708000,707000,115
20250313,124000,323813125500,708000,707000,708000,707000,231
20250313,123900,323649632500,708000,706000,708000,705000,990
20250313,123800,322949772000,705000,705000,706000,705000,416
20250313,123700,322656301500,706000,706000,707000,704000,2674
20250313,123600,320770237500,707000,709000,709000,706000,1508
20250313,123500,319703594500,708000,710000,710000,708000,1077
20250313,123400,318940041500,709000,710000,710000,709000,206
20250313,123300,318793854500,710000,710000,710000,709500,94
20250313,123200,318727144500,710000,709000,710000,709000,110
20250313,123100,318649099000,709000,709000,710000,709000,373
20250313,123000,318384609500,709000,709000,710000,709000,383
20250313,122900,318113048500,709500,709000,710000,709000,241
20250313,122800,317942131000,710000,709000,710000,709000,286
20250313,122700,317739348000,709000,709000,710000,709000,680
20250313,122600,317257182000,709000,709000,710000,709000,856
20250313,122500,316650250500,710000,710000,710000,709000,192
20250313,122400,316514036000,710000,710000,710000,709000,240
20250313,122300,316343753000,710000,709000,710000,709000,190
20250313,122200,316209024500,710000,709000,710000,708000,340
20250313,122100,315967933000,709000,710000,710000,708000,1505
20250313,122000,314900700000,710000,710000,710000,709000,337
20250313,121900,314661725500,709000,709500,710000,709000,657
20250313,121800,314195827000,709000,709000,710000,708000,856
20250313,121700,313588726000,708500,710000,710000,708000,607
20250313,121600,313158375500,709000,709500,710000,708000,1695
20250313,121500,311956577500,709000,708000,710000,707000,3755
20250313,121400,309295272500,708000,709000,709000,708000,675
20250313,121300,308817339000,708000,709000,709000,708000,151
20250313,121200,308710295500,708000,709000,709000,708000,71
20250313,121100,308660010000,709000,709000,709000,707000,656
20250313,121000,308195538500,708000,707000,709000,707000,1748
20250313,120900,306957862500,707000,707000,708000,707000,186
20250313,120800,306826347500,707000,708000,708000,707000,188
20250313,120700,306693413000,707000,709000,709000,707000,1105
20250313,120600,305910861000,708000,708000,709000,708000,103
20250313,120500,305837884000,708000,709000,709000,708000,227
20250313,120400,305677063500,708000,708000,709000,707000,502
20250313,120300,305321596000,708000,708000,709000,708000,712
20250313,120200,304817485000,709000,708000,709000,708000,324
20250313,120100,304588018500,708000,709000,709000,708000,198
20250313,120000,304447749500,708000,709000,709000,708000,120
20250313,115900,304362719500,708000,709000,709000,708000,1325
20250313,115800,303423307000,709500,710000,710000,709000,774
20250313,115700,302874494500,710000,710000,710000,709000,360
20250313,115600,302618990000,710000,709000,710000,709000,207
20250313,115500,302472121500,710000,709000,710000,708500,409
20250313,115400,302182083000,709000,709000,710000,708000,971
20250313,115300,301493610000,709000,709000,710000,708000,448
20250313,115200,301175872500,709000,710000,710000,709000,822
20250313,115100,300593046000,709000,709000,710000,709000,328
20250313,115000,300360468500,709000,708000,710000,708000,1261
20250313,114900,299466461500,708000,708000,709000,707000,504
20250313,114800,299109617000,707000,708000,709000,707000,1652
20250313,114700,297940335000,709000,708000,709000,708000,286
20250313,114600,297737794000,708000,708500,709000,708000,169
20250313,114500,297618034500,709000,710000,710000,708000,1466
20250313,114400,296578760000,710000,709500,710000,709000,278
20250313,114300,296381464500,709500,709000,710000,709000,219
20250313,114200,296226081500,709000,709500,710000,709000,859
20250313,114100,295616446000,709000,709000,710000,709000,1897
20250313,114000,294271401500,709000,707000,709000,707000,3796
20250313,113900,291583118000,708000,707000,708000,707000,295
20250313,113800,291374380000,707500,707000,708000,707000,121
20250313,113700,291288803000,708000,707000,708000,707000,82
20250313,113600,291230808000,707000,706000,708000,706000,1116
20250313,113500,290441802500,707000,706500,707000,706000,181
20250313,113400,290313859500,706000,707000,707000,706000,174
20250313,113300,290190930500,707000,706000,707000,706000,306
20250313,113200,289974780500,706000,707000,708000,706000,414
20250313,113100,289682124000,707000,707000,708000,707000,533
20250313,113000,289305187000,707000,707000,708000,706000,1590
20250313,112900,288181138000,708000,707000,708000,707000,89
20250313,112800,288118189000,707000,707000,708000,707000,171
20250313,112700,287997245500,708000,708000,708000,707000,400
20250313,112600,287714413500,707000,708000,708000,707000,199
20250313,112500,287573654500,707000,708000,708000,707000,126
20250313,112400,287484458000,708000,705000,708000,705000,2034
20250313,112300,286047215000,706000,706000,706000,705000,597
20250313,112200,285625799000,706000,706000,706000,705000,402
20250313,112100,285342114500,705000,706000,706000,705000,222
20250313,112000,285185570000,705000,706000,706000,705000,316
20250313,111900,284962730500,706000,705000,706000,705000,154
20250313,111800,284854053000,706000,705500,706000,705000,162
20250313,111700,284739800000,705500,705000,706000,704000,465
20250313,111600,284411989500,705000,706500,707000,705000,1536
20250313,111500,283328014000,706500,706000,708000,706000,4287
20250313,111400,280297058500,706000,706000,707000,706000,114
20250313,111300,280216520500,707000,708000,708000,706000,795
20250313,111200,279654445000,707000,707000,708000,707000,164
20250313,111100,279538447000,707000,708000,708000,706000,1045
20250313,111000,278799598500,708000,707000,708000,706000,1965
20250313,110900,277409255500,707000,707000,707000,706000,207
20250313,110800,277262919500,707000,708000,708000,707000,2342
20250313,110700,275606181000,708000,707500,708000,707000,110
20250313,110600,275528321000,708000,706500,708000,706000,996
20250313,110500,274824117000,706000,705000,707000,705000,1428
20250313,110400,273816052500,705000,705000,706000,705000,256
20250313,110300,273635526000,706000,705000,706000,704000,666
20250313,110200,273165956000,705000,704000,705000,703000,869
20250313,110100,272554047000,703000,704000,704000,703000,359
20250313,110000,272301488500,704000,704000,705000,703000,608
20250313,105900,271873447500,704000,705000,706000,704000,1098
20250313,105800,271099585500,705000,706000,706000,705000,263
20250313,105700,270914117000,706000,705000,706000,705000,218
20250313,105600,270760255000,705000,705000,706000,705000,194
20250313,105500,270623455000,705000,705000,706000,705000,117
20250313,105400,270540910000,706000,706000,707000,705000,923
20250313,105300,269889312000,707000,706500,707000,706000,59
20250313,105200,269847626000,706000,707000,707000,706000,106
20250313,105100,269772714000,707000,706000,707000,706000,302
20250313,105000,269559439000,706000,707000,708000,705000,1072
20250313,104900,268801994000,707000,707000,708000,707000,600
20250313,104800,268377692500,707000,708000,708000,707000,258
20250313,104700,268195201000,707000,706000,708000,706000,829
20250313,104600,267609129500,707000,706000,707000,705000,1063
20250313,104500,266858443000,706000,707000,707000,706000,1144
20250313,104400,266050744000,706000,707000,708000,706000,931
20250313,104300,265392563000,708000,707000,708000,706000,1365
20250313,104200,264427562500,707000,706000,707000,706000,566
20250313,104100,264027709500,707000,706000,707000,706000,360
20250313,104000,263773300500,707000,706000,707000,706000,319
20250313,103900,263548044500,707000,706000,707000,706000,209
20250313,103800,263400409000,706000,706000,707000,705000,536
20250313,103700,263022072000,706000,708000,708000,706000,1277
20250313,103600,262119295000,707000,707000,708000,707000,251
20250313,103500,261941680000,708000,708000,708000,707000,346
20250313,103400,261696850000,708000,706000,708000,705000,1990
20250313,103300,260290127500,705000,704500,706000,704000,1163
20250313,103200,259470340000,705000,702500,705000,702000,1261
20250313,103100,258583392000,702000,703000,703000,702000,726
20250313,103000,258073331500,702000,702000,703000,701000,2203
20250313,102900,256526746000,702000,704500,705000,702000,1890
20250313,102800,255197585500,704000,704000,705000,704000,675
20250313,102700,254722219500,704000,704500,705000,704000,736
20250313,102600,254203953000,704000,705000,706000,704000,1601
20250313,102500,253075440000,706000,705000,706000,705000,278
20250313,102400,252879319500,705000,705000,706000,705000,662
20250313,102300,252412337500,705000,706000,707000,705000,1270
20250313,102200,251516221000,707000,706000,707000,706000,716
20250313,102100,251010491000,706000,707000,707000,706000,478
20250313,102000,250672816500,706000,707000,707500,706000,885
20250313,101900,250047152000,707000,706000,707000,706000,224
20250313,101800,249888851500,706000,706000,708000,706000,1177
20250313,101700,249056704500,706000,708000,708000,706000,544
20250313,101600,248672205000,707000,709000,710000,707000,3204
20250313,101500,246401562500,710000,710000,710000,709000,892
20250313,101400,245768330500,710000,709000,710000,709000,1662
20250313,101300,244588508500,710000,709000,710000,709000,2047
20250313,101200,243136889500,709000,707000,709000,706000,1171
20250313,101100,242308177000,707000,705000,707500,704500,1639
20250313,101000,241150628000,705000,703000,705000,703000,1456
20250313,100900,240125693500,703000,705000,705500,703000,2077
20250313,100800,238663404000,705500,707000,707000,705000,1852
20250313,100700,237357236000,706000,706000,707000,706000,1427
20250313,100600,236349208000,706000,709000,709000,706000,2241
20250313,100500,234764811000,708000,708000,709000,707000,649
20250313,100400,234305334000,709000,709000,711000,707000,7569
20250313,100300,228936212500,709000,708000,709000,707000,848
20250313,100200,228335476500,707000,710000,710000,707000,1561
20250313,100100,227229709500,710000,708000,710000,708000,1083
20250313,100000,226461835500,709000,710000,710000,708000,1167
20250313,095900,225634540500,710000,710000,710000,709000,877
20250313,095800,225012326500,710000,710000,710000,709000,707
20250313,095700,224510512500,709000,708000,710000,708000,2981
20250313,095600,222395613000,708000,709000,709000,708000,807
20250313,095500,221823955000,708000,708000,709000,708000,559
20250313,095400,221427950500,708000,709000,709000,708000,649
20250313,095300,220968393500,709000,709000,710000,708000,1810
20250313,095200,219685477500,709000,709000,709000,708000,774
20250313,095100,219137158000,708000,705000,709000,705000,1750
20250313,095000,217899059000,706000,710000,711000,704000,5426
20250313,094900,214063038500,710000,710000,711000,709000,1412
20250313,094800,213060320500,709000,709000,711000,709000,2420
20250313,094700,211341857000,709000,708000,710000,708000,908
20250313,094600,210698289500,708000,708000,709000,707000,1286
20250313,094500,209787698500,707500,707000,709000,706000,3080
20250313,094400,207609749500,708000,710000,711000,707000,3660
20250313,094300,205014260500,710000,712000,712000,709500,4816
20250313,094200,201590689500,712000,711000,714000,710000,12938
20250313,094100,192380110500,711000,709000,711000,709000,4551
20250313,094000,189149311500,709000,710000,710000,709000,1145
20250313,093900,188337047500,709000,709000,710000,709000,2567
20250313,093800,186515376500,710000,707000,711000,706000,20217
20250313,093700,172178761500,707000,706000,707000,706000,926
20250313,093600,171524503500,707000,704000,707000,704000,5570
20250313,093500,167592549000,705000,702000,705000,701000,2572
20250313,093400,165784720000,703000,704000,704000,701000,1723
20250313,093300,164574676000,704000,701000,705000,701000,3034
20250313,093200,162440838500,701000,701000,702000,700000,1836
20250313,093100,161154777500,701000,703000,704000,701000,1513
20250313,093000,160093362000,703000,704500,706000,702000,3201
20250313,092900,157838494000,704000,706000,706000,704000,1846
20250313,092800,156536546000,705000,707000,707000,705000,2184
20250313,092700,154993884500,707000,705000,708000,704000,8020
20250313,092600,149329850000,704000,705000,705000,704000,1423
20250313,092500,148327249000,704000,704000,706000,702000,5012
20250313,092400,144793900000,704000,700000,704000,699000,4695
20250313,092300,141495417500,699000,703000,704000,699000,4010
20250313,092200,138680932000,703000,703000,703000,701000,2736
20250313,092100,136759712000,704000,702000,704000,701000,1597
20250313,092000,135638318000,701000,700000,704000,699000,4351
20250313,091900,132584481500,699000,700000,701000,698000,3440
20250313,091800,130177532500,700000,704000,704000,699000,2245
20250313,091700,128602750000,703000,702000,704000,698000,8866
20250313,091600,122399464500,703000,704000,705000,700000,7963
20250313,091500,116810203000,704000,707000,707000,704000,3905
20250313,091400,114053653500,706000,704000,709000,703000,4410
20250313,091300,110938983000,705000,710000,711000,703000,14465
20250313,091200,100691931000,709000,706000,710000,705000,13439
20250313,091100,91167120500,706000,706000,706000,699000,14525
20250313,091000,80954078500,706000,700000,706000,699000,16284
20250313,090900,69516680500,700000,697000,703000,696000,19606
20250313,090800,55785349500,696000,690000,697000,690000,10602
20250313,090700,48426245000,691000,692000,692000,689000,7149
20250313,090600,43486950500,692000,686000,692000,685000,11698
20250313,090500,35430527000,686000,685000,686000,685000,1969
20250313,090400,34081029500,686000,687000,687000,685000,4029
20250313,090300,31317832000,686000,686000,687000,683000,4625
20250313,090200,28150115000,686000,683000,688000,681000,11480
20250313,090100,20284154500,682000,684000,686000,680000,11357
20250313,090000,12519977000,681000,671000,686000,671000,18475
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185900 440682884500 707000 707000 707000 707000 43882
3 20250313 185800 440682884500 707000 707000 707000 707000 0
4 20250313 185700 440682884500 707000 707000 707000 707000 0
5 20250313 185600 440682884500 707000 707000 707000 707000 0
6 20250313 185500 440682884500 707000 707000 707000 707000 0
7 20250313 185400 440682884500 707000 707000 707000 707000 0
8 20250313 185300 440682884500 707000 707000 707000 707000 0
9 20250313 185200 440682884500 707000 707000 707000 707000 0
10 20250313 185100 440682884500 707000 707000 707000 707000 0
11 20250313 185000 440682884500 707000 707000 707000 707000 0
12 20250313 184900 440682884500 707000 707000 707000 707000 0
13 20250313 184800 440682884500 707000 707000 707000 707000 0
14 20250313 184700 440682884500 707000 707000 707000 707000 0
15 20250313 184600 440682884500 707000 707000 707000 707000 0
16 20250313 184500 440682884500 707000 707000 707000 707000 0
17 20250313 184400 440682884500 707000 707000 707000 707000 0
18 20250313 184300 440682884500 707000 707000 707000 707000 0
19 20250313 184200 440682884500 707000 707000 707000 707000 0
20 20250313 184100 440682884500 707000 707000 707000 707000 0
21 20250313 184000 440682884500 707000 707000 707000 707000 0
22 20250313 183900 440682884500 707000 707000 707000 707000 0
23 20250313 183800 440682884500 707000 707000 707000 707000 0
24 20250313 183700 440682884500 707000 707000 707000 707000 0
25 20250313 183600 440682884500 707000 707000 707000 707000 0
26 20250313 183500 440682884500 707000 707000 707000 707000 0
27 20250313 183400 440682884500 707000 707000 707000 707000 0
28 20250313 183300 440682884500 707000 707000 707000 707000 0
29 20250313 183200 440682884500 707000 707000 707000 707000 0
30 20250313 183100 440682884500 707000 707000 707000 707000 0
31 20250313 183000 440682884500 707000 707000 707000 707000 0
32 20250313 182900 440682884500 707000 707000 707000 707000 43882
33 20250313 182800 440682884500 707000 707000 707000 707000 0
34 20250313 182700 440682884500 707000 707000 707000 707000 0
35 20250313 182600 440682884500 707000 707000 707000 707000 0
36 20250313 182500 440682884500 707000 707000 707000 707000 0
37 20250313 182400 440682884500 707000 707000 707000 707000 0
38 20250313 182300 440682884500 707000 707000 707000 707000 0
39 20250313 182200 440682884500 707000 707000 707000 707000 0
40 20250313 182100 440682884500 707000 707000 707000 707000 0
41 20250313 182000 440682884500 707000 707000 707000 707000 0
42 20250313 181900 440682884500 707000 707000 707000 707000 0
43 20250313 181800 440682884500 707000 707000 707000 707000 0
44 20250313 181700 440682884500 707000 707000 707000 707000 0
45 20250313 181600 440682884500 707000 707000 707000 707000 0
46 20250313 181500 440682884500 707000 707000 707000 707000 0
47 20250313 181400 440682884500 707000 707000 707000 707000 0
48 20250313 181300 440682884500 707000 707000 707000 707000 0
49 20250313 181200 440682884500 707000 707000 707000 707000 0
50 20250313 181100 440682884500 707000 707000 707000 707000 0
51 20250313 181000 440682884500 707000 707000 707000 707000 0
52 20250313 180900 440682884500 707000 707000 707000 707000 0
53 20250313 180800 440682884500 707000 707000 707000 707000 0
54 20250313 180700 440682884500 707000 707000 707000 707000 0
55 20250313 180600 440682884500 707000 707000 707000 707000 0
56 20250313 180500 440682884500 707000 707000 707000 707000 0
57 20250313 180400 440682884500 707000 707000 707000 707000 0
58 20250313 180300 440682884500 707000 707000 707000 707000 0
59 20250313 180200 440682884500 707000 707000 707000 707000 0
60 20250313 180100 440682884500 707000 707000 707000 707000 0
61 20250313 180000 440682884500 707000 707000 707000 707000 0
62 20250313 175900 440682884500 707000 707000 707000 707000 43882
63 20250313 175800 440682884500 707000 707000 707000 707000 0
64 20250313 175700 440682884500 707000 707000 707000 707000 0
65 20250313 175600 440682884500 707000 707000 707000 707000 0
66 20250313 175500 440682884500 707000 707000 707000 707000 0
67 20250313 175400 440682884500 707000 707000 707000 707000 0
68 20250313 175300 440682884500 707000 707000 707000 707000 0
69 20250313 175200 440682884500 707000 707000 707000 707000 0
70 20250313 175100 440682884500 707000 707000 707000 707000 0
71 20250313 175000 440682884500 707000 707000 707000 707000 0
72 20250313 174900 440682884500 707000 707000 707000 707000 0
73 20250313 174800 440682884500 707000 707000 707000 707000 0
74 20250313 174700 440682884500 707000 707000 707000 707000 0
75 20250313 174600 440682884500 707000 707000 707000 707000 0
76 20250313 174500 440682884500 707000 707000 707000 707000 0
77 20250313 174400 440682884500 707000 707000 707000 707000 0
78 20250313 174300 440682884500 707000 707000 707000 707000 0
79 20250313 174200 440682884500 707000 707000 707000 707000 0
80 20250313 174100 440682884500 707000 707000 707000 707000 0
81 20250313 174000 440682884500 707000 707000 707000 707000 0
82 20250313 173900 440682884500 707000 707000 707000 707000 0
83 20250313 173800 440682884500 707000 707000 707000 707000 0
84 20250313 173700 440682884500 707000 707000 707000 707000 0
85 20250313 173600 440682884500 707000 707000 707000 707000 0
86 20250313 173500 440682884500 707000 707000 707000 707000 0
87 20250313 173400 440682884500 707000 707000 707000 707000 0
88 20250313 173300 440682884500 707000 707000 707000 707000 0
89 20250313 173200 440682884500 707000 707000 707000 707000 0
90 20250313 173100 440682884500 707000 707000 707000 707000 0
91 20250313 173000 440682884500 707000 707000 707000 707000 0
92 20250313 172900 440682884500 707000 707000 707000 707000 43882
93 20250313 172800 440682884500 707000 707000 707000 707000 0
94 20250313 172700 440682884500 707000 707000 707000 707000 0
95 20250313 172600 440682884500 707000 707000 707000 707000 0
96 20250313 172500 440682884500 707000 707000 707000 707000 0
97 20250313 172400 440682884500 707000 707000 707000 707000 0
98 20250313 172300 440682884500 707000 707000 707000 707000 0
99 20250313 172200 440682884500 707000 707000 707000 707000 0
100 20250313 172100 440682884500 707000 707000 707000 707000 0
101 20250313 172000 440682884500 707000 707000 707000 707000 0
102 20250313 171900 440682884500 707000 707000 707000 707000 0
103 20250313 171800 440682884500 707000 707000 707000 707000 0
104 20250313 171700 440682884500 707000 707000 707000 707000 0
105 20250313 171600 440682884500 707000 707000 707000 707000 0
106 20250313 171500 440682884500 707000 707000 707000 707000 0
107 20250313 171400 440682884500 707000 707000 707000 707000 0
108 20250313 171300 440682884500 707000 707000 707000 707000 0
109 20250313 171200 440682884500 707000 707000 707000 707000 0
110 20250313 171100 440682884500 707000 707000 707000 707000 0
111 20250313 171000 440682884500 707000 707000 707000 707000 0
112 20250313 170900 440682884500 707000 707000 707000 707000 0
113 20250313 170800 440682884500 707000 707000 707000 707000 0
114 20250313 170700 440682884500 707000 707000 707000 707000 0
115 20250313 170600 440682884500 707000 707000 707000 707000 0
116 20250313 170500 440682884500 707000 707000 707000 707000 0
117 20250313 170400 440682884500 707000 707000 707000 707000 0
118 20250313 170300 440682884500 707000 707000 707000 707000 0
119 20250313 170200 440682884500 707000 707000 707000 707000 0
120 20250313 170100 440682884500 707000 707000 707000 707000 0
121 20250313 170000 440682884500 707000 707000 707000 707000 0
122 20250313 165900 440682884500 707000 707000 707000 707000 43882
123 20250313 165800 440682884500 707000 707000 707000 707000 0
124 20250313 165700 440682884500 707000 707000 707000 707000 0
125 20250313 165600 440682884500 707000 707000 707000 707000 0
126 20250313 165500 440682884500 707000 707000 707000 707000 0
127 20250313 165400 440682884500 707000 707000 707000 707000 0
128 20250313 165300 440682884500 707000 707000 707000 707000 0
129 20250313 165200 440682884500 707000 707000 707000 707000 0
130 20250313 165100 440682884500 707000 707000 707000 707000 0
131 20250313 165000 440682884500 707000 707000 707000 707000 0
132 20250313 164900 440682884500 707000 707000 707000 707000 0
133 20250313 164800 440682884500 707000 707000 707000 707000 0
134 20250313 164700 440682884500 707000 707000 707000 707000 0
135 20250313 164600 440682884500 707000 707000 707000 707000 0
136 20250313 164500 440682884500 707000 707000 707000 707000 0
137 20250313 164400 440682884500 707000 707000 707000 707000 0
138 20250313 164300 440682884500 707000 707000 707000 707000 0
139 20250313 164200 440682884500 707000 707000 707000 707000 0
140 20250313 164100 440682884500 707000 707000 707000 707000 0
141 20250313 164000 440682884500 707000 707000 707000 707000 0
142 20250313 163900 440682884500 707000 707000 707000 707000 0
143 20250313 163800 440682884500 707000 707000 707000 707000 0
144 20250313 163700 440682884500 707000 707000 707000 707000 0
145 20250313 163600 440682884500 707000 707000 707000 707000 0
146 20250313 163500 440682884500 707000 707000 707000 707000 0
147 20250313 163400 440682884500 707000 707000 707000 707000 0
148 20250313 163300 440682884500 707000 707000 707000 707000 0
149 20250313 163200 440682884500 707000 707000 707000 707000 0
150 20250313 163100 440682884500 707000 707000 707000 707000 0
151 20250313 163000 440682884500 707000 707000 707000 707000 0
152 20250313 162900 440682884500 707000 707000 707000 707000 43882
153 20250313 162800 440682884500 707000 707000 707000 707000 0
154 20250313 162700 440682884500 707000 707000 707000 707000 0
155 20250313 162600 440682884500 707000 707000 707000 707000 0
156 20250313 162500 440682884500 707000 707000 707000 707000 0
157 20250313 162400 440682884500 707000 707000 707000 707000 0
158 20250313 162300 440682884500 707000 707000 707000 707000 0
159 20250313 162200 440682884500 707000 707000 707000 707000 0
160 20250313 162100 440682884500 707000 707000 707000 707000 0
161 20250313 162000 440682884500 707000 707000 707000 707000 0
162 20250313 161900 440682884500 707000 707000 707000 707000 0
163 20250313 161800 440682884500 707000 707000 707000 707000 0
164 20250313 161700 440682884500 707000 707000 707000 707000 0
165 20250313 161600 440682884500 707000 707000 707000 707000 0
166 20250313 161500 440682884500 707000 707000 707000 707000 0
167 20250313 161400 440682884500 707000 707000 707000 707000 0
168 20250313 161300 440682884500 707000 707000 707000 707000 0
169 20250313 161200 440682884500 707000 707000 707000 707000 0
170 20250313 161100 440682884500 707000 707000 707000 707000 0
171 20250313 161000 440682884500 707000 707000 707000 707000 0
172 20250313 160900 440682884500 707000 707000 707000 707000 0
173 20250313 160800 440682884500 707000 707000 707000 707000 0
174 20250313 160700 440682884500 707000 707000 707000 707000 0
175 20250313 160600 440682884500 707000 707000 707000 707000 0
176 20250313 160500 440682884500 707000 707000 707000 707000 0
177 20250313 160400 440682884500 707000 707000 707000 707000 0
178 20250313 160300 440682884500 707000 707000 707000 707000 0
179 20250313 160200 440682884500 707000 707000 707000 707000 0
180 20250313 160100 440682884500 707000 707000 707000 707000 0
181 20250313 160000 440682884500 707000 707000 707000 707000 0
182 20250313 155900 440682884500 707000 707000 707000 707000 43882
183 20250313 155800 440682884500 707000 707000 707000 707000 0
184 20250313 155700 440682884500 707000 707000 707000 707000 0
185 20250313 155600 440682884500 707000 707000 707000 707000 0
186 20250313 155500 440682884500 707000 707000 707000 707000 0
187 20250313 155400 440682884500 707000 707000 707000 707000 0
188 20250313 155300 440682884500 707000 707000 707000 707000 0
189 20250313 155200 440682884500 707000 707000 707000 707000 0
190 20250313 155100 440682884500 707000 707000 707000 707000 0
191 20250313 155000 440682884500 707000 707000 707000 707000 0
192 20250313 154900 440682884500 707000 707000 707000 707000 0
193 20250313 154800 440682884500 707000 707000 707000 707000 0
194 20250313 154700 440682884500 707000 707000 707000 707000 0
195 20250313 154600 440682884500 707000 707000 707000 707000 0
196 20250313 154500 440682884500 707000 707000 707000 707000 0
197 20250313 154400 440682884500 707000 707000 707000 707000 0
198 20250313 154300 440682884500 707000 707000 707000 707000 0
199 20250313 154200 440682884500 707000 707000 707000 707000 0
200 20250313 154100 440682884500 707000 707000 707000 707000 0
201 20250313 154000 440682884500 707000 707000 707000 707000 0
202 20250313 153900 440682884500 707000 707000 707000 707000 0
203 20250313 153800 440682884500 707000 707000 707000 707000 0
204 20250313 153700 440682884500 707000 707000 707000 707000 0
205 20250313 153600 440682884500 707000 707000 707000 707000 0
206 20250313 153500 440682884500 707000 707000 707000 707000 0
207 20250313 153400 440682884500 707000 707000 707000 707000 0
208 20250313 153300 440682884500 707000 707000 707000 707000 0
209 20250313 153200 440682884500 707000 707000 707000 707000 0
210 20250313 153100 440682884500 707000 707000 707000 707000 0
211 20250313 153000 440682884500 707000 707000 707000 707000 43882
212 20250313 152900 409658310500 704000 704000 704000 704000 0
213 20250313 152800 409658310500 704000 704000 704000 704000 0
214 20250313 152700 409658310500 704000 704000 704000 704000 0
215 20250313 152600 409658310500 704000 704000 704000 704000 0
216 20250313 152500 409658310500 704000 704000 704000 704000 0
217 20250313 152400 409658310500 704000 704000 704000 704000 0
218 20250313 152300 409658310500 704000 704000 704000 704000 0
219 20250313 152200 409658310500 704000 704000 704000 704000 0
220 20250313 152100 409658310500 704000 704000 704000 704000 0
221 20250313 152000 409658310500 704000 704000 704000 704000 0
222 20250313 151900 409658310500 704000 705000 705000 704000 2199
223 20250313 151800 408108919000 705000 704000 705000 704000 1198
224 20250313 151700 407264590500 704000 705000 706000 704000 4170
225 20250313 151600 404324415500 705000 706000 706000 705000 2302
226 20250313 151500 402699703000 705500 706000 706000 705000 870
227 20250313 151400 402085572000 705000 705000 706000 704500 1902
228 20250313 151300 400744319000 705000 704500 705000 704000 1104
229 20250313 151200 399966103500 705000 705000 705000 704000 863
230 20250313 151100 399357771000 705000 705000 705000 704000 1059
231 20250313 151000 398611717500 705000 705000 705000 704000 1055
232 20250313 150900 397868010500 705000 705000 705000 704000 1043
233 20250313 150800 397132855500 705000 704000 705000 704000 1054
234 20250313 150700 396389907500 705000 705000 705000 704000 833
235 20250313 150600 395802833000 705000 704000 705000 704000 1188
236 20250313 150500 394965428500 705000 705000 706000 704000 2156
237 20250313 150400 393445632500 705000 704000 705000 704000 972
238 20250313 150300 392760654500 704000 703000 705000 702000 3643
239 20250313 150200 390197788500 702000 702000 703000 702000 766
240 20250313 150100 389659557500 703000 703000 703000 702000 796
241 20250313 150000 389100285500 703000 703000 703000 701000 2970
242 20250313 145900 387016545000 703000 702000 703000 702000 678
243 20250313 145800 386540122500 702000 702000 703000 702000 778
244 20250313 145700 385993872000 703000 702000 703000 702000 401
245 20250313 145600 385712040000 702000 702000 703000 702000 264
246 20250313 145500 385526610000 703000 703000 703000 702000 700
247 20250313 145400 385034602500 702000 702000 703000 702000 762
248 20250313 145300 384499629500 702000 703000 704000 702000 783
249 20250313 145200 383949535500 702000 702000 703000 701000 277
250 20250313 145100 383755107000 702000 703000 703000 701000 1191
251 20250313 145000 382919457000 703000 704000 704000 702000 1569
252 20250313 144900 381816309000 704000 704000 705000 703000 871
253 20250313 144800 381203111500 704000 704000 705000 704000 1123
254 20250313 144700 380412453000 704000 704000 705000 704000 264
255 20250313 144600 380226577500 704000 704000 705000 704000 343
256 20250313 144500 379985030000 704000 705000 705000 704000 353
257 20250313 144400 379736462000 704000 704000 705000 704000 234
258 20250313 144300 379571712000 704000 704000 705000 703000 618
259 20250313 144200 379136636500 704000 703000 705000 703000 444
260 20250313 144100 378824001500 704000 704000 705000 703000 447
261 20250313 144000 378509312500 704000 705000 706000 704000 1347
262 20250313 143900 377559922500 706000 705500 706000 705000 714
263 20250313 143800 377056477500 706000 705000 706000 705000 301
264 20250313 143700 376844232500 705500 706000 706000 705000 379
265 20250313 143600 376576859500 705000 703000 706000 703000 1958
266 20250313 143500 375197021000 702000 702000 703000 702000 378
267 20250313 143400 374931393500 702000 702000 703000 701000 676
268 20250313 143300 374456842000 702000 702000 702500 702000 226
269 20250313 143200 374298180000 702000 702500 703000 702000 179
270 20250313 143100 374172483500 702000 703000 703500 702000 589
271 20250313 143000 373758627000 703000 704000 704500 703000 279
272 20250313 142900 373562260000 703000 704000 705000 703000 397
273 20250313 142800 373282718000 704000 704000 705000 703000 940
274 20250313 142700 372621160500 704000 703000 704000 703000 315
275 20250313 142600 372399661000 704000 703000 704000 703000 278
276 20250313 142500 372204201000 703000 704000 705000 703000 559
277 20250313 142400 371810960000 704000 703000 705000 703000 1210
278 20250313 142300 370959102500 703000 702000 704000 702000 1033
279 20250313 142200 370233157500 702000 701000 703000 700000 1236
280 20250313 142100 369366311000 701000 701000 702000 701000 576
281 20250313 142000 368962500000 702000 701000 702000 701000 259
282 20250313 141900 368780882500 702000 701000 702000 701000 338
283 20250313 141800 368543717500 702000 703000 703000 701000 522
284 20250313 141700 368177435000 702000 701000 702000 701000 637
285 20250313 141600 367730412000 701500 701000 701500 701000 549
286 20250313 141500 367345558000 701000 702000 702500 701000 464
287 20250313 141400 367019941000 702000 702000 703000 702000 334
288 20250313 141300 366785416000 702000 701000 703000 701000 589
289 20250313 141200 366371901000 701000 702500 703000 701000 568
290 20250313 141100 365973203500 702000 702000 703000 702000 660
291 20250313 141000 365509877500 702000 702000 703000 702000 241
292 20250313 140900 365340667500 703000 703000 703000 702000 969
293 20250313 140800 364659827000 704000 704000 705000 703000 794
294 20250313 140700 364100956000 704000 705000 705000 704000 300
295 20250313 140600 363889562000 704000 704500 706000 704000 571
296 20250313 140500 363487061000 705000 705000 705000 704000 259
297 20250313 140400 363304520500 704000 704000 706000 704000 2039
298 20250313 140300 361867927500 703000 703000 704000 702000 798
299 20250313 140200 361306683000 703000 702000 703000 702000 284
300 20250313 140100 361107261000 701500 701000 702000 701000 435
301 20250313 140000 360802232500 701000 701000 701000 700000 1247
302 20250313 135900 359928793500 700000 701000 702000 699000 5569
303 20250313 135800 356028850500 701000 703000 704000 701000 2240
304 20250313 135700 354455263000 703000 703000 704000 703000 407
305 20250313 135600 354169047000 703000 704000 705000 703000 752
306 20250313 135500 353639767500 704000 703000 705000 703000 626
307 20250313 135400 353199024500 703000 704000 704000 703000 450
308 20250313 135300 352882511000 703000 703000 704000 703000 125
309 20250313 135200 352794548500 703000 703000 704000 702000 557
310 20250313 135100 352402825000 703000 705000 706000 703000 1432
311 20250313 135000 351394907000 705000 705000 706000 704000 1394
312 20250313 134900 350412404000 705000 706000 707000 705000 1095
313 20250313 134800 349639824000 706000 707000 707000 705000 1112
314 20250313 134700 348854906500 706000 707000 707000 706000 257
315 20250313 134600 348673283500 706000 707000 707000 706000 378
316 20250313 134500 348406400500 706000 706500 707000 706000 247
317 20250313 134400 348231935000 706500 707000 707000 706000 288
318 20250313 134300 348028503500 706000 706000 707000 706000 482
319 20250313 134200 347688158500 706000 707000 707500 706000 1064
320 20250313 134100 346936072000 707000 707000 707500 707000 208
321 20250313 134000 346789005500 707000 708000 708000 707000 213
322 20250313 133900 346638363000 708000 708500 708500 707000 554
323 20250313 133800 346246171000 708000 708000 709000 707000 211
324 20250313 133700 346096767500 708000 709000 709000 707000 1261
325 20250313 133600 345203973000 708000 709000 709000 708000 194
326 20250313 133500 345066585500 708000 709000 709000 708000 212
327 20250313 133400 344916437500 708000 708000 709000 708000 350
328 20250313 133300 344668569500 708000 709000 709000 708000 213
329 20250313 133200 344517676000 708000 708500 709000 708000 188
330 20250313 133100 344384509500 708500 707500 709000 707000 507
331 20250313 133000 344025538000 707500 709000 709000 707000 521
332 20250313 132900 343656641000 709000 708500 709000 708000 240
333 20250313 132800 343486682500 709000 707000 709000 707000 746
334 20250313 132700 342958491000 707000 708000 708000 707000 95
335 20250313 132600 342891285500 707000 708500 709000 707000 449
336 20250313 132500 342573405500 708000 708000 709000 708000 464
337 20250313 132400 342244817500 708000 708000 708000 707000 602
338 20250313 132300 341818665500 708000 708000 709000 707000 775
339 20250313 132200 341270228500 709000 708000 709000 708000 332
340 20250313 132100 341035161000 708000 708000 709000 708000 423
341 20250313 132000 340735634000 708000 709000 709000 708000 434
342 20250313 131900 340428307000 709000 709000 709000 708000 486
343 20250313 131800 340084147500 709000 709000 709000 708000 355
344 20250313 131700 339832702500 709000 708000 709000 708000 508
345 20250313 131600 339472600500 708000 708500 709000 708000 367
346 20250313 131500 339212606000 708500 709000 709000 708000 92
347 20250313 131400 339147439000 708000 708000 709000 707000 466
348 20250313 131300 338817491500 707000 707000 709000 707000 1938
349 20250313 131200 337445467500 707000 708000 708000 707000 163
350 20250313 131100 337330199000 707000 708000 709000 707000 385
351 20250313 131000 337057658000 708000 708000 709000 708000 305
352 20250313 130900 336841697000 708500 708000 708500 708000 441
353 20250313 130800 336529459500 708500 708000 709000 708000 581
354 20250313 130700 336117803000 708500 708000 709000 708000 368
355 20250313 130600 335857240500 708000 708000 709000 708000 508
356 20250313 130500 335497571500 708000 708000 709000 708000 180
357 20250313 130400 335370113500 709000 708000 709000 708000 127
358 20250313 130300 335280129000 709000 709000 710000 709000 2304
359 20250313 130200 333646429500 710000 709000 710000 709000 202
360 20250313 130100 333503201500 709000 709000 710000 709000 390
361 20250313 130000 333226679000 709000 710000 710000 709000 338
362 20250313 125900 332986992500 710000 709000 710000 709000 243
363 20250313 125800 332814681000 709000 709500 710000 708000 1465
364 20250313 125700 331775989500 710000 710000 710000 709000 1908
365 20250313 125600 330423162000 710000 709000 710000 708000 2207
366 20250313 125500 328858312000 709000 708000 709000 707000 924
367 20250313 125400 328204092500 708000 708000 708000 707000 96
368 20250313 125300 328136207000 708000 708000 708000 707000 371
369 20250313 125200 327873876500 708000 707500 708000 707000 181
370 20250313 125100 327745892500 707000 708500 708500 707000 651
371 20250313 125000 327285081500 708000 708000 709000 708000 230
372 20250313 124900 327122237500 709000 708000 709000 708000 475
373 20250313 124800 326785812500 709000 708000 709000 708000 199
374 20250313 124700 326644776000 709000 708000 709000 708000 160
375 20250313 124600 326531480000 708000 708000 709000 707000 247
376 20250313 124500 326356657000 708000 708000 709000 707000 449
377 20250313 124400 326038751500 708000 709000 709000 708000 127
378 20250313 124300 325948802000 709000 710000 710000 708000 505
379 20250313 124200 325590794500 709000 707000 710000 707000 2392
380 20250313 124100 323894497000 707000 707000 708000 707000 115
381 20250313 124000 323813125500 708000 707000 708000 707000 231
382 20250313 123900 323649632500 708000 706000 708000 705000 990
383 20250313 123800 322949772000 705000 705000 706000 705000 416
384 20250313 123700 322656301500 706000 706000 707000 704000 2674
385 20250313 123600 320770237500 707000 709000 709000 706000 1508
386 20250313 123500 319703594500 708000 710000 710000 708000 1077
387 20250313 123400 318940041500 709000 710000 710000 709000 206
388 20250313 123300 318793854500 710000 710000 710000 709500 94
389 20250313 123200 318727144500 710000 709000 710000 709000 110
390 20250313 123100 318649099000 709000 709000 710000 709000 373
391 20250313 123000 318384609500 709000 709000 710000 709000 383
392 20250313 122900 318113048500 709500 709000 710000 709000 241
393 20250313 122800 317942131000 710000 709000 710000 709000 286
394 20250313 122700 317739348000 709000 709000 710000 709000 680
395 20250313 122600 317257182000 709000 709000 710000 709000 856
396 20250313 122500 316650250500 710000 710000 710000 709000 192
397 20250313 122400 316514036000 710000 710000 710000 709000 240
398 20250313 122300 316343753000 710000 709000 710000 709000 190
399 20250313 122200 316209024500 710000 709000 710000 708000 340
400 20250313 122100 315967933000 709000 710000 710000 708000 1505
401 20250313 122000 314900700000 710000 710000 710000 709000 337
402 20250313 121900 314661725500 709000 709500 710000 709000 657
403 20250313 121800 314195827000 709000 709000 710000 708000 856
404 20250313 121700 313588726000 708500 710000 710000 708000 607
405 20250313 121600 313158375500 709000 709500 710000 708000 1695
406 20250313 121500 311956577500 709000 708000 710000 707000 3755
407 20250313 121400 309295272500 708000 709000 709000 708000 675
408 20250313 121300 308817339000 708000 709000 709000 708000 151
409 20250313 121200 308710295500 708000 709000 709000 708000 71
410 20250313 121100 308660010000 709000 709000 709000 707000 656
411 20250313 121000 308195538500 708000 707000 709000 707000 1748
412 20250313 120900 306957862500 707000 707000 708000 707000 186
413 20250313 120800 306826347500 707000 708000 708000 707000 188
414 20250313 120700 306693413000 707000 709000 709000 707000 1105
415 20250313 120600 305910861000 708000 708000 709000 708000 103
416 20250313 120500 305837884000 708000 709000 709000 708000 227
417 20250313 120400 305677063500 708000 708000 709000 707000 502
418 20250313 120300 305321596000 708000 708000 709000 708000 712
419 20250313 120200 304817485000 709000 708000 709000 708000 324
420 20250313 120100 304588018500 708000 709000 709000 708000 198
421 20250313 120000 304447749500 708000 709000 709000 708000 120
422 20250313 115900 304362719500 708000 709000 709000 708000 1325
423 20250313 115800 303423307000 709500 710000 710000 709000 774
424 20250313 115700 302874494500 710000 710000 710000 709000 360
425 20250313 115600 302618990000 710000 709000 710000 709000 207
426 20250313 115500 302472121500 710000 709000 710000 708500 409
427 20250313 115400 302182083000 709000 709000 710000 708000 971
428 20250313 115300 301493610000 709000 709000 710000 708000 448
429 20250313 115200 301175872500 709000 710000 710000 709000 822
430 20250313 115100 300593046000 709000 709000 710000 709000 328
431 20250313 115000 300360468500 709000 708000 710000 708000 1261
432 20250313 114900 299466461500 708000 708000 709000 707000 504
433 20250313 114800 299109617000 707000 708000 709000 707000 1652
434 20250313 114700 297940335000 709000 708000 709000 708000 286
435 20250313 114600 297737794000 708000 708500 709000 708000 169
436 20250313 114500 297618034500 709000 710000 710000 708000 1466
437 20250313 114400 296578760000 710000 709500 710000 709000 278
438 20250313 114300 296381464500 709500 709000 710000 709000 219
439 20250313 114200 296226081500 709000 709500 710000 709000 859
440 20250313 114100 295616446000 709000 709000 710000 709000 1897
441 20250313 114000 294271401500 709000 707000 709000 707000 3796
442 20250313 113900 291583118000 708000 707000 708000 707000 295
443 20250313 113800 291374380000 707500 707000 708000 707000 121
444 20250313 113700 291288803000 708000 707000 708000 707000 82
445 20250313 113600 291230808000 707000 706000 708000 706000 1116
446 20250313 113500 290441802500 707000 706500 707000 706000 181
447 20250313 113400 290313859500 706000 707000 707000 706000 174
448 20250313 113300 290190930500 707000 706000 707000 706000 306
449 20250313 113200 289974780500 706000 707000 708000 706000 414
450 20250313 113100 289682124000 707000 707000 708000 707000 533
451 20250313 113000 289305187000 707000 707000 708000 706000 1590
452 20250313 112900 288181138000 708000 707000 708000 707000 89
453 20250313 112800 288118189000 707000 707000 708000 707000 171
454 20250313 112700 287997245500 708000 708000 708000 707000 400
455 20250313 112600 287714413500 707000 708000 708000 707000 199
456 20250313 112500 287573654500 707000 708000 708000 707000 126
457 20250313 112400 287484458000 708000 705000 708000 705000 2034
458 20250313 112300 286047215000 706000 706000 706000 705000 597
459 20250313 112200 285625799000 706000 706000 706000 705000 402
460 20250313 112100 285342114500 705000 706000 706000 705000 222
461 20250313 112000 285185570000 705000 706000 706000 705000 316
462 20250313 111900 284962730500 706000 705000 706000 705000 154
463 20250313 111800 284854053000 706000 705500 706000 705000 162
464 20250313 111700 284739800000 705500 705000 706000 704000 465
465 20250313 111600 284411989500 705000 706500 707000 705000 1536
466 20250313 111500 283328014000 706500 706000 708000 706000 4287
467 20250313 111400 280297058500 706000 706000 707000 706000 114
468 20250313 111300 280216520500 707000 708000 708000 706000 795
469 20250313 111200 279654445000 707000 707000 708000 707000 164
470 20250313 111100 279538447000 707000 708000 708000 706000 1045
471 20250313 111000 278799598500 708000 707000 708000 706000 1965
472 20250313 110900 277409255500 707000 707000 707000 706000 207
473 20250313 110800 277262919500 707000 708000 708000 707000 2342
474 20250313 110700 275606181000 708000 707500 708000 707000 110
475 20250313 110600 275528321000 708000 706500 708000 706000 996
476 20250313 110500 274824117000 706000 705000 707000 705000 1428
477 20250313 110400 273816052500 705000 705000 706000 705000 256
478 20250313 110300 273635526000 706000 705000 706000 704000 666
479 20250313 110200 273165956000 705000 704000 705000 703000 869
480 20250313 110100 272554047000 703000 704000 704000 703000 359
481 20250313 110000 272301488500 704000 704000 705000 703000 608
482 20250313 105900 271873447500 704000 705000 706000 704000 1098
483 20250313 105800 271099585500 705000 706000 706000 705000 263
484 20250313 105700 270914117000 706000 705000 706000 705000 218
485 20250313 105600 270760255000 705000 705000 706000 705000 194
486 20250313 105500 270623455000 705000 705000 706000 705000 117
487 20250313 105400 270540910000 706000 706000 707000 705000 923
488 20250313 105300 269889312000 707000 706500 707000 706000 59
489 20250313 105200 269847626000 706000 707000 707000 706000 106
490 20250313 105100 269772714000 707000 706000 707000 706000 302
491 20250313 105000 269559439000 706000 707000 708000 705000 1072
492 20250313 104900 268801994000 707000 707000 708000 707000 600
493 20250313 104800 268377692500 707000 708000 708000 707000 258
494 20250313 104700 268195201000 707000 706000 708000 706000 829
495 20250313 104600 267609129500 707000 706000 707000 705000 1063
496 20250313 104500 266858443000 706000 707000 707000 706000 1144
497 20250313 104400 266050744000 706000 707000 708000 706000 931
498 20250313 104300 265392563000 708000 707000 708000 706000 1365
499 20250313 104200 264427562500 707000 706000 707000 706000 566
500 20250313 104100 264027709500 707000 706000 707000 706000 360
501 20250313 104000 263773300500 707000 706000 707000 706000 319
502 20250313 103900 263548044500 707000 706000 707000 706000 209
503 20250313 103800 263400409000 706000 706000 707000 705000 536
504 20250313 103700 263022072000 706000 708000 708000 706000 1277
505 20250313 103600 262119295000 707000 707000 708000 707000 251
506 20250313 103500 261941680000 708000 708000 708000 707000 346
507 20250313 103400 261696850000 708000 706000 708000 705000 1990
508 20250313 103300 260290127500 705000 704500 706000 704000 1163
509 20250313 103200 259470340000 705000 702500 705000 702000 1261
510 20250313 103100 258583392000 702000 703000 703000 702000 726
511 20250313 103000 258073331500 702000 702000 703000 701000 2203
512 20250313 102900 256526746000 702000 704500 705000 702000 1890
513 20250313 102800 255197585500 704000 704000 705000 704000 675
514 20250313 102700 254722219500 704000 704500 705000 704000 736
515 20250313 102600 254203953000 704000 705000 706000 704000 1601
516 20250313 102500 253075440000 706000 705000 706000 705000 278
517 20250313 102400 252879319500 705000 705000 706000 705000 662
518 20250313 102300 252412337500 705000 706000 707000 705000 1270
519 20250313 102200 251516221000 707000 706000 707000 706000 716
520 20250313 102100 251010491000 706000 707000 707000 706000 478
521 20250313 102000 250672816500 706000 707000 707500 706000 885
522 20250313 101900 250047152000 707000 706000 707000 706000 224
523 20250313 101800 249888851500 706000 706000 708000 706000 1177
524 20250313 101700 249056704500 706000 708000 708000 706000 544
525 20250313 101600 248672205000 707000 709000 710000 707000 3204
526 20250313 101500 246401562500 710000 710000 710000 709000 892
527 20250313 101400 245768330500 710000 709000 710000 709000 1662
528 20250313 101300 244588508500 710000 709000 710000 709000 2047
529 20250313 101200 243136889500 709000 707000 709000 706000 1171
530 20250313 101100 242308177000 707000 705000 707500 704500 1639
531 20250313 101000 241150628000 705000 703000 705000 703000 1456
532 20250313 100900 240125693500 703000 705000 705500 703000 2077
533 20250313 100800 238663404000 705500 707000 707000 705000 1852
534 20250313 100700 237357236000 706000 706000 707000 706000 1427
535 20250313 100600 236349208000 706000 709000 709000 706000 2241
536 20250313 100500 234764811000 708000 708000 709000 707000 649
537 20250313 100400 234305334000 709000 709000 711000 707000 7569
538 20250313 100300 228936212500 709000 708000 709000 707000 848
539 20250313 100200 228335476500 707000 710000 710000 707000 1561
540 20250313 100100 227229709500 710000 708000 710000 708000 1083
541 20250313 100000 226461835500 709000 710000 710000 708000 1167
542 20250313 095900 225634540500 710000 710000 710000 709000 877
543 20250313 095800 225012326500 710000 710000 710000 709000 707
544 20250313 095700 224510512500 709000 708000 710000 708000 2981
545 20250313 095600 222395613000 708000 709000 709000 708000 807
546 20250313 095500 221823955000 708000 708000 709000 708000 559
547 20250313 095400 221427950500 708000 709000 709000 708000 649
548 20250313 095300 220968393500 709000 709000 710000 708000 1810
549 20250313 095200 219685477500 709000 709000 709000 708000 774
550 20250313 095100 219137158000 708000 705000 709000 705000 1750
551 20250313 095000 217899059000 706000 710000 711000 704000 5426
552 20250313 094900 214063038500 710000 710000 711000 709000 1412
553 20250313 094800 213060320500 709000 709000 711000 709000 2420
554 20250313 094700 211341857000 709000 708000 710000 708000 908
555 20250313 094600 210698289500 708000 708000 709000 707000 1286
556 20250313 094500 209787698500 707500 707000 709000 706000 3080
557 20250313 094400 207609749500 708000 710000 711000 707000 3660
558 20250313 094300 205014260500 710000 712000 712000 709500 4816
559 20250313 094200 201590689500 712000 711000 714000 710000 12938
560 20250313 094100 192380110500 711000 709000 711000 709000 4551
561 20250313 094000 189149311500 709000 710000 710000 709000 1145
562 20250313 093900 188337047500 709000 709000 710000 709000 2567
563 20250313 093800 186515376500 710000 707000 711000 706000 20217
564 20250313 093700 172178761500 707000 706000 707000 706000 926
565 20250313 093600 171524503500 707000 704000 707000 704000 5570
566 20250313 093500 167592549000 705000 702000 705000 701000 2572
567 20250313 093400 165784720000 703000 704000 704000 701000 1723
568 20250313 093300 164574676000 704000 701000 705000 701000 3034
569 20250313 093200 162440838500 701000 701000 702000 700000 1836
570 20250313 093100 161154777500 701000 703000 704000 701000 1513
571 20250313 093000 160093362000 703000 704500 706000 702000 3201
572 20250313 092900 157838494000 704000 706000 706000 704000 1846
573 20250313 092800 156536546000 705000 707000 707000 705000 2184
574 20250313 092700 154993884500 707000 705000 708000 704000 8020
575 20250313 092600 149329850000 704000 705000 705000 704000 1423
576 20250313 092500 148327249000 704000 704000 706000 702000 5012
577 20250313 092400 144793900000 704000 700000 704000 699000 4695
578 20250313 092300 141495417500 699000 703000 704000 699000 4010
579 20250313 092200 138680932000 703000 703000 703000 701000 2736
580 20250313 092100 136759712000 704000 702000 704000 701000 1597
581 20250313 092000 135638318000 701000 700000 704000 699000 4351
582 20250313 091900 132584481500 699000 700000 701000 698000 3440
583 20250313 091800 130177532500 700000 704000 704000 699000 2245
584 20250313 091700 128602750000 703000 702000 704000 698000 8866
585 20250313 091600 122399464500 703000 704000 705000 700000 7963
586 20250313 091500 116810203000 704000 707000 707000 704000 3905
587 20250313 091400 114053653500 706000 704000 709000 703000 4410
588 20250313 091300 110938983000 705000 710000 711000 703000 14465
589 20250313 091200 100691931000 709000 706000 710000 705000 13439
590 20250313 091100 91167120500 706000 706000 706000 699000 14525
591 20250313 091000 80954078500 706000 700000 706000 699000 16284
592 20250313 090900 69516680500 700000 697000 703000 696000 19606
593 20250313 090800 55785349500 696000 690000 697000 690000 10602
594 20250313 090700 48426245000 691000 692000 692000 689000 7149
595 20250313 090600 43486950500 692000 686000 692000 685000 11698
596 20250313 090500 35430527000 686000 685000 686000 685000 1969
597 20250313 090400 34081029500 686000 687000 687000 685000 4029
598 20250313 090300 31317832000 686000 686000 687000 683000 4625
599 20250313 090200 28150115000 686000 683000 688000 681000 11480
600 20250313 090100 20284154500 682000 684000 686000 680000 11357
601 20250313 090000 12519977000 681000 671000 686000 671000 18475

1
012450/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,18296,45581161,12404688000,30904027158000,0.04
20250310,16248,45581161,11406096000,31997975022000,0.04
20250307,16251,45581161,11879481000,33319828691000,0.04
20250306,16255,45581161,11020890000,30904027158000,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 18296 45581161 12404688000 30904027158000 0.04
3 20250310 16248 45581161 11406096000 31997975022000 0.04
4 20250307 16251 45581161 11879481000 33319828691000 0.04
5 20250306 16255 45581161 11020890000 30904027158000 0.04