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

Update 2025-03-14 3452 candle_min

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

582
003230/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184000,39313869000,917000,917000,917000,917000,1483
20250314,183900,39313869000,917000,917000,917000,917000,0
20250314,183800,39313869000,917000,917000,917000,917000,0
20250314,183700,39313869000,917000,917000,917000,917000,0
20250314,183600,39313869000,917000,917000,917000,917000,0
20250314,183500,39313869000,917000,917000,917000,917000,0
20250314,183400,39313869000,917000,917000,917000,917000,0
20250314,183300,39313869000,917000,917000,917000,917000,0
20250314,183200,39313869000,917000,917000,917000,917000,0
20250314,183100,39313869000,917000,917000,917000,917000,0
20250314,183000,39313869000,917000,917000,917000,917000,0
20250314,182900,39313869000,917000,917000,917000,917000,0
20250314,182800,39313869000,917000,917000,917000,917000,0
20250314,182700,39313869000,917000,917000,917000,917000,0
20250314,182600,39313869000,917000,917000,917000,917000,0
20250314,182500,39313869000,917000,917000,917000,917000,0
20250314,182400,39313869000,917000,917000,917000,917000,0
20250314,182300,39313869000,917000,917000,917000,917000,0
20250314,182200,39313869000,917000,917000,917000,917000,0
20250314,182100,39313869000,917000,917000,917000,917000,0
20250314,182000,39313869000,917000,917000,917000,917000,0
20250314,181900,39313869000,917000,917000,917000,917000,0
20250314,181800,39313869000,917000,917000,917000,917000,0
20250314,181700,39313869000,917000,917000,917000,917000,0
20250314,181600,39313869000,917000,917000,917000,917000,0
20250314,181500,39313869000,917000,917000,917000,917000,0
20250314,181400,39313869000,917000,917000,917000,917000,0
20250314,181300,39313869000,917000,917000,917000,917000,0
20250314,181200,39313869000,917000,917000,917000,917000,0
20250314,181100,39313869000,917000,917000,917000,917000,0
20250314,181000,39313869000,917000,917000,917000,917000,1483
20250314,180900,39313869000,917000,917000,917000,917000,0
20250314,180800,39313869000,917000,917000,917000,917000,0
20250314,180700,39313869000,917000,917000,917000,917000,0
20250314,180600,39313869000,917000,917000,917000,917000,0
20250314,180500,39313869000,917000,917000,917000,917000,0
20250314,180400,39313869000,917000,917000,917000,917000,0
20250314,180300,39313869000,917000,917000,917000,917000,0
20250314,180200,39313869000,917000,917000,917000,917000,0
20250314,180100,39313869000,917000,917000,917000,917000,0
20250314,180000,39313869000,917000,917000,917000,917000,0
20250314,175900,39313869000,917000,917000,917000,917000,0
20250314,175800,39313869000,917000,917000,917000,917000,0
20250314,175700,39313869000,917000,917000,917000,917000,0
20250314,175600,39313869000,917000,917000,917000,917000,0
20250314,175500,39313869000,917000,917000,917000,917000,0
20250314,175400,39313869000,917000,917000,917000,917000,0
20250314,175300,39313869000,917000,917000,917000,917000,0
20250314,175200,39313869000,917000,917000,917000,917000,0
20250314,175100,39313869000,917000,917000,917000,917000,0
20250314,175000,39313869000,917000,917000,917000,917000,0
20250314,174900,39313869000,917000,917000,917000,917000,0
20250314,174800,39313869000,917000,917000,917000,917000,0
20250314,174700,39313869000,917000,917000,917000,917000,0
20250314,174600,39313869000,917000,917000,917000,917000,0
20250314,174500,39313869000,917000,917000,917000,917000,0
20250314,174400,39313869000,917000,917000,917000,917000,0
20250314,174300,39313869000,917000,917000,917000,917000,0
20250314,174200,39313869000,917000,917000,917000,917000,0
20250314,174100,39313869000,917000,917000,917000,917000,0
20250314,174000,39313869000,917000,917000,917000,917000,1483
20250314,173900,39313869000,917000,917000,917000,917000,0
20250314,173800,39313869000,917000,917000,917000,917000,0
20250314,173700,39313869000,917000,917000,917000,917000,0
20250314,173600,39313869000,917000,917000,917000,917000,0
20250314,173500,39313869000,917000,917000,917000,917000,0
20250314,173400,39313869000,917000,917000,917000,917000,0
20250314,173300,39313869000,917000,917000,917000,917000,0
20250314,173200,39313869000,917000,917000,917000,917000,0
20250314,173100,39313869000,917000,917000,917000,917000,0
20250314,173000,39313869000,917000,917000,917000,917000,0
20250314,172900,39313869000,917000,917000,917000,917000,0
20250314,172800,39313869000,917000,917000,917000,917000,0
20250314,172700,39313869000,917000,917000,917000,917000,0
20250314,172600,39313869000,917000,917000,917000,917000,0
20250314,172500,39313869000,917000,917000,917000,917000,0
20250314,172400,39313869000,917000,917000,917000,917000,0
20250314,172300,39313869000,917000,917000,917000,917000,0
20250314,172200,39313869000,917000,917000,917000,917000,0
20250314,172100,39313869000,917000,917000,917000,917000,0
20250314,172000,39313869000,917000,917000,917000,917000,0
20250314,171900,39313869000,917000,917000,917000,917000,0
20250314,171800,39313869000,917000,917000,917000,917000,0
20250314,171700,39313869000,917000,917000,917000,917000,0
20250314,171600,39313869000,917000,917000,917000,917000,0
20250314,171500,39313869000,917000,917000,917000,917000,0
20250314,171400,39313869000,917000,917000,917000,917000,0
20250314,171300,39313869000,917000,917000,917000,917000,0
20250314,171200,39313869000,917000,917000,917000,917000,0
20250314,171100,39313869000,917000,917000,917000,917000,0
20250314,171000,39313869000,917000,917000,917000,917000,1483
20250314,170900,39313869000,917000,917000,917000,917000,0
20250314,170800,39313869000,917000,917000,917000,917000,0
20250314,170700,39313869000,917000,917000,917000,917000,0
20250314,170600,39313869000,917000,917000,917000,917000,0
20250314,170500,39313869000,917000,917000,917000,917000,0
20250314,170400,39313869000,917000,917000,917000,917000,0
20250314,170300,39313869000,917000,917000,917000,917000,0
20250314,170200,39313869000,917000,917000,917000,917000,0
20250314,170100,39313869000,917000,917000,917000,917000,0
20250314,170000,39313869000,917000,917000,917000,917000,0
20250314,165900,39313869000,917000,917000,917000,917000,0
20250314,165800,39313869000,917000,917000,917000,917000,0
20250314,165700,39313869000,917000,917000,917000,917000,0
20250314,165600,39313869000,917000,917000,917000,917000,0
20250314,165500,39313869000,917000,917000,917000,917000,0
20250314,165400,39313869000,917000,917000,917000,917000,0
20250314,165300,39313869000,917000,917000,917000,917000,0
20250314,165200,39313869000,917000,917000,917000,917000,0
20250314,165100,39313869000,917000,917000,917000,917000,0
20250314,165000,39313869000,917000,917000,917000,917000,0
20250314,164900,39313869000,917000,917000,917000,917000,0
20250314,164800,39313869000,917000,917000,917000,917000,0
20250314,164700,39313869000,917000,917000,917000,917000,0
20250314,164600,39313869000,917000,917000,917000,917000,0
20250314,164500,39313869000,917000,917000,917000,917000,0
20250314,164400,39313869000,917000,917000,917000,917000,0
20250314,164300,39313869000,917000,917000,917000,917000,0
20250314,164200,39313869000,917000,917000,917000,917000,0
20250314,164100,39313869000,917000,917000,917000,917000,0
20250314,164000,39313869000,917000,917000,917000,917000,1483
20250314,163900,39313869000,917000,917000,917000,917000,0
20250314,163800,39313869000,917000,917000,917000,917000,0
20250314,163700,39313869000,917000,917000,917000,917000,0
20250314,163600,39313869000,917000,917000,917000,917000,0
20250314,163500,39313869000,917000,917000,917000,917000,0
20250314,163400,39313869000,917000,917000,917000,917000,0
20250314,163300,39313869000,917000,917000,917000,917000,0
20250314,163200,39313869000,917000,917000,917000,917000,0
20250314,163100,39313869000,917000,917000,917000,917000,0
20250314,163000,39313869000,917000,917000,917000,917000,0
20250314,162900,39313869000,917000,917000,917000,917000,0
20250314,162800,39313869000,917000,917000,917000,917000,0
20250314,162700,39313869000,917000,917000,917000,917000,0
20250314,162600,39313869000,917000,917000,917000,917000,0
20250314,162500,39313869000,917000,917000,917000,917000,0
20250314,162400,39313869000,917000,917000,917000,917000,0
20250314,162300,39313869000,917000,917000,917000,917000,0
20250314,162200,39313869000,917000,917000,917000,917000,0
20250314,162100,39313869000,917000,917000,917000,917000,0
20250314,162000,39313869000,917000,917000,917000,917000,0
20250314,161900,39313869000,917000,917000,917000,917000,0
20250314,161800,39313869000,917000,917000,917000,917000,0
20250314,161700,39313869000,917000,917000,917000,917000,0
20250314,161600,39313869000,917000,917000,917000,917000,0
20250314,161500,39313869000,917000,917000,917000,917000,0
20250314,161400,39313869000,917000,917000,917000,917000,0
20250314,161300,39313869000,917000,917000,917000,917000,0
20250314,161200,39313869000,917000,917000,917000,917000,0
20250314,161100,39313869000,917000,917000,917000,917000,0
20250314,161000,39313869000,917000,917000,917000,917000,1483
20250314,160900,39313869000,917000,917000,917000,917000,0
20250314,160800,39313869000,917000,917000,917000,917000,0
20250314,160700,39313869000,917000,917000,917000,917000,0
20250314,160600,39313869000,917000,917000,917000,917000,0
20250314,160500,39313869000,917000,917000,917000,917000,0
20250314,160400,39313869000,917000,917000,917000,917000,0
20250314,160300,39313869000,917000,917000,917000,917000,0
20250314,160200,39313869000,917000,917000,917000,917000,0
20250314,160100,39313869000,917000,917000,917000,917000,0
20250314,160000,39313869000,917000,917000,917000,917000,0
20250314,155900,39313869000,917000,917000,917000,917000,0
20250314,155800,39313869000,917000,917000,917000,917000,0
20250314,155700,39313869000,917000,917000,917000,917000,0
20250314,155600,39313869000,917000,917000,917000,917000,0
20250314,155500,39313869000,917000,917000,917000,917000,0
20250314,155400,39313869000,917000,917000,917000,917000,0
20250314,155300,39313869000,917000,917000,917000,917000,0
20250314,155200,39313869000,917000,917000,917000,917000,0
20250314,155100,39313869000,917000,917000,917000,917000,0
20250314,155000,39313869000,917000,917000,917000,917000,0
20250314,154900,39313869000,917000,917000,917000,917000,0
20250314,154800,39313869000,917000,917000,917000,917000,0
20250314,154700,39313869000,917000,917000,917000,917000,0
20250314,154600,39313869000,917000,917000,917000,917000,0
20250314,154500,39313869000,917000,917000,917000,917000,0
20250314,154400,39313869000,917000,917000,917000,917000,0
20250314,154300,39313869000,917000,917000,917000,917000,0
20250314,154200,39313869000,917000,917000,917000,917000,0
20250314,154100,39313869000,917000,917000,917000,917000,0
20250314,154000,39313869000,917000,917000,917000,917000,1483
20250314,153900,39313869000,917000,917000,917000,917000,0
20250314,153800,39313869000,917000,917000,917000,917000,0
20250314,153700,39313869000,917000,917000,917000,917000,0
20250314,153600,39313869000,917000,917000,917000,917000,0
20250314,153500,39313869000,917000,917000,917000,917000,0
20250314,153400,39313869000,917000,917000,917000,917000,0
20250314,153300,39313869000,917000,917000,917000,917000,0
20250314,153200,39313869000,917000,917000,917000,917000,0
20250314,153100,39313869000,917000,917000,917000,917000,0
20250314,153000,39313869000,917000,917000,917000,917000,1483
20250314,152900,37953958000,919000,919000,919000,919000,0
20250314,152800,37953958000,919000,919000,919000,919000,0
20250314,152700,37953958000,919000,919000,919000,919000,0
20250314,152600,37953958000,919000,919000,919000,919000,0
20250314,152500,37953958000,919000,919000,919000,919000,0
20250314,152400,37953958000,919000,919000,919000,919000,0
20250314,152300,37953958000,919000,919000,919000,919000,0
20250314,152200,37953958000,919000,919000,919000,919000,0
20250314,152100,37953958000,919000,919000,919000,919000,0
20250314,152000,37953958000,919000,919000,919000,919000,0
20250314,151900,37953958000,919000,919000,919000,918000,131
20250314,151800,37833624000,919000,919000,919000,918000,136
20250314,151700,37708694000,918000,919000,919000,918000,156
20250314,151600,37565376000,919000,919000,919000,918000,69
20250314,151500,37501976000,919000,919000,919000,918000,77
20250314,151400,37431240000,918000,919000,919000,918000,298
20250314,151300,37157383000,919000,918000,919000,917000,670
20250314,151200,36542241000,917000,918000,918000,917000,84
20250314,151100,36465152000,917000,917000,918000,917000,79
20250314,151000,36392674000,917000,917000,918000,917000,84
20250314,150900,36315601000,918000,918000,918000,917000,49
20250314,150800,36270622000,918000,918000,918000,917000,151
20250314,150700,36132034000,918000,918000,918000,917000,79
20250314,150600,36059556000,918000,918000,918000,917000,72
20250314,150500,35993508500,918000,916000,918000,915000,151
20250314,150400,35855099500,916000,917000,917000,915000,134
20250314,150300,35732331500,917000,918000,918000,917000,69
20250314,150200,35669043500,917000,918000,918000,917000,72
20250314,150100,35602998500,918000,919000,919000,917000,184
20250314,150000,35434074500,919000,918000,919000,917000,94
20250314,145900,35347791500,918000,918000,918000,917000,116
20250314,145800,35241363000,918000,918000,918000,917000,265
20250314,145700,34998105000,918000,917000,918000,916500,264
20250314,145600,34755990000,917000,917000,917000,916500,32
20250314,145500,34726651500,917000,917000,917000,916000,38
20250314,145400,34691809000,917000,915000,917000,915000,162
20250314,145300,34543323500,916000,916000,917000,915000,128
20250314,145200,34426089500,916000,917000,917000,916000,311
20250314,145100,34141208000,917000,917000,917000,916000,125
20250314,145000,34026646500,917000,916000,917000,916000,92
20250314,144900,33942294500,917000,916000,917000,916000,98
20250314,144800,33852467000,917000,916000,917000,916000,114
20250314,144700,33747938500,917000,915000,917000,915000,326
20250314,144600,33449331000,916000,915000,916000,915000,57
20250314,144500,33397141500,915000,915000,915000,914000,309
20250314,144400,33114436000,915000,914000,915000,914000,30
20250314,144300,33086995500,914000,914500,915000,914000,50
20250314,144200,33041265000,914000,915000,915000,914000,53
20250314,144100,32992800500,915000,914000,915000,914000,28
20250314,144000,32967193500,915000,914000,915000,914000,183
20250314,143900,32799867500,914000,913000,914000,913000,54
20250314,143800,32750525500,913500,914000,914000,913000,78
20250314,143700,32679278500,914000,914000,914000,913000,45
20250314,143600,32638177500,913000,912000,914000,912000,95
20250314,143500,32551453500,913000,914000,914000,912000,145
20250314,143400,32419052000,913000,913500,914000,913000,60
20250314,143300,32364250500,914000,914000,914000,913000,60
20250314,143200,32309436500,913000,913000,914000,913000,34
20250314,143100,32278378000,913000,914000,915000,913000,58
20250314,143000,32225380000,915000,915000,916000,913000,322
20250314,142900,31930924500,915000,915500,916000,915000,65
20250314,142800,31871417000,916000,916000,916000,915000,48
20250314,142700,31827460000,916000,916000,916000,915000,79
20250314,142600,31755130000,915000,916000,917000,915000,94
20250314,142500,31669044500,917000,917000,917000,916000,69
20250314,142400,31605809500,917000,916000,917000,916000,32
20250314,142300,31576477500,916000,915000,917000,915000,50
20250314,142200,31530655500,915000,916000,917000,915000,276
20250314,142100,31277881000,915000,915500,916000,915000,38
20250314,142000,31243085000,916000,915500,916000,915000,39
20250314,141900,31207366500,916000,916000,916000,915000,85
20250314,141800,31129567000,916000,915000,916000,915000,44
20250314,141700,31089275000,916000,915000,916000,915000,43
20250314,141600,31049903500,915000,916000,916000,915000,63
20250314,141500,30992224000,916000,916000,916000,915000,109
20250314,141400,30892391500,916000,915000,916000,915000,113
20250314,141300,30788952500,916000,915000,916000,915000,57
20250314,141200,30736767000,915000,916000,916000,915000,147
20250314,141100,30602226500,916000,916000,916000,915000,48
20250314,141000,30558278000,916000,916000,916000,915000,42
20250314,140900,30519821500,915000,915000,917000,914000,109
20250314,140800,30420013000,915000,914000,916000,914000,203
20250314,140700,30234273500,914000,917500,917500,914000,201
20250314,140600,30050255000,917000,916000,918000,916000,50
20250314,140500,30004416500,917000,915000,917500,915000,196
20250314,140400,29824840500,915000,915000,916000,915000,42
20250314,140300,29786398500,916000,915000,916000,914500,101
20250314,140200,29693970500,915000,917000,918000,915000,150
20250314,140100,29556570500,917000,918000,919000,916000,394
20250314,140000,29195102500,919000,920000,920000,919000,164
20250314,135900,29044359500,920000,919000,920000,918000,443
20250314,135800,28636943000,919000,917000,920000,917000,450
20250314,135700,28223484000,917000,918000,920000,917000,261
20250314,135600,27983744000,919000,918000,919000,917000,322
20250314,135500,27688099000,918000,919500,920000,917000,564
20250314,135400,27170084500,920000,918000,920000,918000,713
20250314,135300,26514701000,918000,917000,918000,916000,346
20250314,135200,26197290000,917000,915000,917000,915000,226
20250314,135100,25990214000,916000,913500,916000,913000,304
20250314,135000,25712202500,914000,913000,914000,913000,107
20250314,134900,25614440500,913000,915500,915500,913000,684
20250314,134800,24989007000,915500,916000,917000,915000,339
20250314,134700,24678514000,916000,916000,917000,916000,366
20250314,134600,24343093000,916000,905500,917000,905500,4099
20250314,134500,20610663000,906000,907000,907000,905000,67
20250314,134400,20549955500,907000,906000,907000,906000,21
20250314,134300,20530919500,906500,906000,907000,905000,52
20250314,134200,20483817500,905000,905500,907000,905000,104
20250314,134100,20389596500,906000,906000,906000,905500,20
20250314,134000,20371477000,905500,905000,906000,905000,31
20250314,133900,20343408500,905000,904500,905000,904500,21
20250314,133800,20324404500,905000,903000,905000,903000,167
20250314,133700,20173424500,903000,904000,904000,903000,25
20250314,133600,20150835000,904000,904000,904000,903000,24
20250314,133500,20129152500,903000,903000,904000,903000,27
20250314,133400,20104764500,903000,903000,903000,902000,20
20250314,133300,20086708500,903000,904000,904000,902000,45
20250314,133200,20046056000,902000,903000,904000,902000,94
20250314,133100,19961258000,902000,903000,904000,902000,80
20250314,133000,19889016000,903000,904000,904000,903000,48
20250314,132900,19845654500,904000,904000,904000,903000,18
20250314,132800,19829396500,904000,904000,904000,903000,14
20250314,132700,19816744000,904000,904000,904000,903000,13
20250314,132600,19804996500,904000,905500,906000,904000,46
20250314,132500,19763363500,906000,902000,906000,902000,103
20250314,132400,19670188500,902500,903000,904000,902000,40
20250314,132300,19634084500,903000,903000,904000,903000,43
20250314,132200,19595247000,904000,905000,905000,904000,111
20250314,132100,19494892000,905000,906500,906500,904000,318
20250314,132000,19206887500,907000,906000,907000,905000,230
20250314,131900,18998510500,907000,906000,907000,906000,56
20250314,131800,18947728000,906000,907000,908000,906000,23
20250314,131700,18926861500,907000,907000,907000,906000,129
20250314,131600,18809860000,906500,907000,907000,906000,203
20250314,131500,18625744500,907000,907000,907000,906000,249
20250314,131400,18399909500,907000,902000,907000,902000,2642
20250314,131300,16010221000,902500,903000,903000,902500,6
20250314,131200,16004804000,903000,903000,903000,902000,8
20250314,131100,15997583000,903000,902000,903000,902000,31
20250314,131000,15969617000,902000,903000,903000,902000,69
20250314,130900,15907373500,903000,903000,903000,902000,77
20250314,130800,15837892500,902000,903000,903000,902000,19
20250314,130700,15820743500,903000,902000,903000,902000,8
20250314,130600,15813521500,903000,903000,903000,902000,65
20250314,130500,15754846500,903000,902000,903000,902000,34
20250314,130400,15724174000,902000,903000,903000,902000,23
20250314,130300,15703426000,902000,903000,903000,902000,25
20250314,130200,15680872000,902000,903000,903000,902000,22
20250314,130100,15661027000,903000,903000,903000,902000,86
20250314,130000,15583422500,902500,903000,903000,902500,57
20250314,125900,15531978500,903000,902000,903000,902000,248
20250314,125800,15308268000,901500,901500,902000,901500,5
20250314,125700,15303759500,901500,902000,902000,901500,27
20250314,125600,15279409500,902000,902000,902000,902000,48
20250314,125500,15236113500,901000,901000,902000,901000,16
20250314,125400,15221693500,902000,902000,902000,901000,16
20250314,125300,15207265500,902000,900000,902000,900000,191
20250314,125200,15035080500,900000,900000,900000,900000,50
20250314,125100,14990080500,901000,900000,901000,900000,13
20250314,125000,14978374500,901000,900000,901000,899000,69
20250314,124900,14916267500,900000,900000,900000,899000,14
20250314,124800,14903671500,900000,900000,900000,899000,20
20250314,124700,14885673500,899000,899000,899000,899000,21
20250314,124600,14866794500,900000,899000,900000,899000,74
20250314,124500,14800257000,899000,899000,899000,899000,28
20250314,124400,14775085000,900000,899000,900000,899000,16
20250314,124300,14760697500,899000,901500,901500,899000,259
20250314,124200,14527498000,901500,901000,901500,901000,29
20250314,124100,14501355500,901000,901500,901500,901000,40
20250314,124000,14465313500,901500,901000,901500,901000,32
20250314,123900,14436479500,901000,902000,902000,901000,4
20250314,123800,14432873500,902000,902000,902000,901000,6
20250314,123700,14427464000,902000,901000,902000,901000,6
20250314,123600,14422056500,901000,901000,902000,901000,15
20250314,123500,14408539500,901000,902000,902000,901000,5
20250314,123400,14404033500,902000,902000,902000,902000,3
20250314,123300,14401327500,902000,901000,902000,901000,35
20250314,123200,14369770500,902000,901000,902000,901000,13
20250314,123100,14358050500,901000,902000,902000,901000,17
20250314,123000,14342718000,902000,901000,902000,901000,10
20250314,122900,14333706000,902000,902000,902000,901000,10
20250314,122800,14324688000,902000,901000,902000,901000,10
20250314,122700,14315674000,901000,901000,902000,901000,19
20250314,122600,14298541000,901000,901000,901000,900000,97
20250314,122500,14211145000,901000,902000,902000,901000,9
20250314,122400,14203035000,902000,904000,904000,902000,210
20250314,122300,14013421000,904000,903000,904000,903000,67
20250314,122200,13952861000,903000,903000,903000,902000,30
20250314,122100,13925774000,903000,903000,903000,902500,54
20250314,122000,13877012500,903000,902000,903000,902000,90
20250314,121900,13795769500,902000,902000,903000,901000,54
20250314,121800,13747060500,902000,899000,904000,899000,1135
20250314,121700,12724159500,899000,899000,899000,899000,1
20250314,121600,12723260500,899000,899000,900000,899000,26
20250314,121500,12699885500,900000,897000,900000,897000,87
20250314,121400,12621652500,898000,899000,899000,898000,156
20250314,121300,12481416500,899000,897000,899000,897000,72
20250314,121200,12416809500,898000,899500,899500,898000,273
20250314,121100,12171412500,899500,900000,900000,899500,11
20250314,121000,12161514000,900000,900000,900000,899000,26
20250314,120900,12138115000,899000,899000,900000,899000,15
20250314,120800,12124626000,900000,900000,900000,899000,8
20250314,120700,12117428000,899000,900000,900000,899000,6
20250314,120600,12112029500,900000,899000,900000,899000,30
20250314,120500,12085055500,900000,899000,900000,899000,17
20250314,120400,12069770500,899000,900000,900000,899000,9
20250314,120300,12061672500,899000,898000,899000,898000,306
20250314,120200,11786588500,898000,898000,899000,898000,60
20250314,120100,11732665000,898000,899000,899000,898000,33
20250314,120000,11703010000,899000,899000,899000,898000,31
20250314,115900,11675151000,898000,898000,899000,898000,47
20250314,115800,11632941000,898000,898000,899000,898000,27
20250314,115700,11608685000,898000,897000,899000,897000,98
20250314,115600,11520687000,898000,897000,898000,897000,43
20250314,115500,11482094000,898000,899000,899000,898000,15
20250314,115400,11468623000,898000,897000,899000,897000,75
20250314,115300,11401264000,897000,897000,898000,896000,620
20250314,115200,10844708000,897000,897000,897000,896000,13
20250314,115100,10833048000,897000,896000,897000,895000,340
20250314,115000,10528370000,896000,895000,896000,895000,34
20250314,114900,10497924000,895000,894000,895000,894000,107
20250314,114800,10402162000,895000,894000,895000,894000,57
20250314,114700,10351200000,894000,894000,894000,894000,103
20250314,114600,10259118000,894000,893000,894000,892000,36
20250314,114500,10226957000,892000,892000,892000,892000,4
20250314,114400,10223389000,893000,892000,893000,892000,27
20250314,114300,10199291000,893000,892000,893000,892000,4
20250314,114200,10195720000,893000,893000,894000,892000,16
20250314,114100,10181430000,893000,893000,893000,892000,8
20250314,114000,10174288000,893000,894000,894000,893000,38
20250314,113900,10140349000,894000,893000,894000,893000,39
20250314,113800,10105514000,893000,893000,893000,893000,38
20250314,113700,10071580000,893000,893000,893000,892000,22
20250314,113600,10051945000,893000,892000,893000,892000,14
20250314,113500,10039446000,893000,893000,893000,892000,8
20250314,113400,10032303000,892000,893000,893000,892000,10
20250314,113300,10023375000,892000,893000,893000,892000,12
20250314,113200,10012664000,892000,892000,893000,892000,144
20250314,113100,9884075000,893000,893000,893000,892000,8
20250314,113000,9876933000,893000,893000,893000,892000,11
20250314,112900,9867111000,893000,893000,893000,892000,78
20250314,112800,9797458000,893000,893000,893000,892000,18
20250314,112700,9781389000,893000,892500,893000,892000,44
20250314,112600,9742113500,893000,892000,893000,892000,58
20250314,112500,9690370500,893000,893000,893000,891000,5
20250314,112400,9685908500,893000,891000,893000,891000,108
20250314,112300,9589573500,892000,892000,892000,892000,6
20250314,112200,9584221500,891000,892000,892000,891000,8
20250314,112100,9577090500,891000,890000,892000,890000,18
20250314,112000,9561041000,891000,891000,891000,891000,7
20250314,111900,9554804000,891000,892000,892000,891000,15
20250314,111800,9541435000,891000,891000,891000,890000,8
20250314,111700,9534309000,890000,890000,890000,889000,150
20250314,111600,9400836000,890000,890000,890000,889000,6
20250314,111500,9395497000,890000,889000,890000,889000,9
20250314,111400,9387492000,889000,889000,889000,889000,7
20250314,111300,9381269000,890000,890000,890000,890000,5
20250314,111200,9376819000,890000,889000,890000,889000,7
20250314,111100,9370594000,889000,890000,890000,889000,17
20250314,111000,9355479000,890000,890000,890000,890000,198
20250314,110900,9179259000,890000,890000,891000,890000,13
20250314,110800,9167683000,891000,891000,891000,890000,30
20250314,110700,9140958000,892000,892000,892000,891000,20
20250314,110600,9123135000,892000,892000,893000,891000,55
20250314,110500,9074066000,893000,894000,894000,893000,477
20250314,110400,8647773000,894000,894000,895000,894000,170
20250314,110300,8495790000,894000,894000,894000,894000,5
20250314,110200,8491320000,895000,895000,895000,894000,13
20250314,110100,8479687000,895000,895000,895000,894000,147
20250314,110000,8348233000,894000,895000,895000,894000,33
20250314,105900,8318700500,895000,894000,895000,894000,96
20250314,105800,8232823000,894000,894000,894000,894000,20
20250314,105700,8214943000,893000,894000,894000,893000,31
20250314,105600,8187237000,894000,892000,894000,892000,81
20250314,105500,8114912000,892000,891000,892000,891000,20
20250314,105400,8097080000,891000,892000,893000,891000,10
20250314,105300,8088165000,892000,892000,892000,891000,14
20250314,105200,8075686000,892000,893000,893000,891000,36
20250314,105100,8043598000,893000,890000,893000,890000,206
20250314,105000,7859948000,890000,890000,891000,890000,6
20250314,104900,7854605000,890000,891000,891000,890000,4
20250314,104800,7851042000,891000,889000,891000,889000,21
20250314,104700,7832353000,890000,889000,890000,888000,156
20250314,104600,7693609500,889000,889000,889000,889000,35
20250314,104500,7662494500,889000,889000,889000,888000,20
20250314,104400,7644720500,889000,888000,889000,888000,11
20250314,104300,7634943500,889000,889000,889000,888000,20
20250314,104200,7617164500,889000,888000,889000,888000,40
20250314,104100,7581605500,889000,889000,889000,889000,12
20250314,104000,7570937500,888000,889000,890000,888000,20
20250314,103900,7553156500,889000,888000,889000,888000,20
20250314,103800,7535380500,888000,889000,889000,888000,13
20250314,103700,7523833500,888000,888000,890000,888000,22
20250314,103600,7504269500,890000,889000,890000,889000,36
20250314,103500,7472263500,889000,888000,889000,888000,27
20250314,103400,7448264500,887000,887000,888000,887000,36
20250314,103300,7416323500,887000,887000,887000,887000,10
20250314,103200,7407453500,888000,888000,888000,887000,6
20250314,103100,7402127500,888000,887000,888000,886000,115
20250314,103000,7300141500,888000,888000,888000,887000,15
20250314,102900,7286830500,888000,887000,888000,887000,8
20250314,102800,7279729500,887000,887000,888000,887000,24
20250314,102700,7258428500,887000,887000,887000,887000,6
20250314,102600,7253106500,888000,888000,888000,887000,14
20250314,102500,7240677500,888000,888000,889000,888000,28
20250314,102400,7215799000,888000,888000,888000,888000,10
20250314,102300,7206919000,887000,886000,889000,886000,56
20250314,102200,7157232000,887000,886000,887000,886000,69
20250314,102100,7096094000,886000,886000,887000,886000,6
20250314,102000,7090777000,886000,886000,887000,886000,22
20250314,101900,7071283000,886000,885000,887000,885000,76
20250314,101800,7003949000,886000,885000,886000,885000,11
20250314,101700,6994206000,885000,890000,890000,885000,567
20250314,101600,6490610000,890000,892000,892000,890000,64
20250314,101500,6433571000,893000,891000,893000,891000,18
20250314,101400,6417505000,892000,890500,892000,890500,16
20250314,101300,6403249000,890500,891000,893000,890000,49
20250314,101200,6359605000,891000,890000,893000,890000,127
20250314,101100,6246349000,892000,892000,892000,892000,8
20250314,101000,6239213000,892000,892000,892000,891000,81
20250314,100900,6167030000,891000,890000,891000,890000,38
20250314,100800,6133174000,890000,891000,892000,890000,141
20250314,100700,6007442000,892000,890000,892000,890000,7
20250314,100600,6001202000,890000,892000,892000,890000,196
20250314,100500,5826485000,892000,892000,893000,892000,112
20250314,100400,5726570000,892000,894000,894000,892000,40
20250314,100300,5690857000,893000,892000,893000,892000,9
20250314,100200,5682823000,892000,892000,894000,891000,165
20250314,100100,5535583000,892000,894000,894000,892000,50
20250314,100000,5490950000,894000,896000,896000,893000,148
20250314,095900,5358470000,896000,896000,897000,896000,75
20250314,095800,5291242000,896000,897000,897000,896000,27
20250314,095700,5267025000,896000,896000,897000,896000,46
20250314,095600,5225801000,896000,896000,897000,895000,165
20250314,095500,5077961500,896000,894000,897000,894000,351
20250314,095400,4763693500,895000,893000,895000,893000,94
20250314,095300,4679667500,893000,892000,893000,892000,57
20250314,095200,4628795500,892000,893000,893000,892000,33
20250314,095100,4599354500,893000,892000,893000,892000,61
20250314,095000,4544929500,891000,891000,891000,890000,34
20250314,094900,4514648500,892000,892000,893000,892000,81
20250314,094800,4442361000,892000,891000,893000,891000,35
20250314,094700,4411164000,891000,891000,892000,891000,45
20250314,094600,4371026000,891000,891000,892000,891000,20
20250314,094500,4353200000,890000,890000,890000,889000,52
20250314,094400,4306933000,890000,893000,893000,890000,185
20250314,094300,4142152000,893000,893000,894000,891000,17
20250314,094200,4126973000,892000,893000,893000,891000,97
20250314,094100,4040460000,893000,893000,893000,892000,36
20250314,094000,4008315000,893000,893000,893000,893000,12
20250314,093900,3997599000,893000,893000,893000,893000,45
20250314,093800,3957414000,894000,893000,894000,893000,45
20250314,093700,3917221000,894000,893000,894000,893000,21
20250314,093600,3898455000,893000,893000,894000,893000,31
20250314,093500,3870755000,893000,894000,894000,893000,29
20250314,093400,3844839000,894000,894000,894000,893000,62
20250314,093300,3789412000,895000,894000,895000,894000,321
20250314,093200,3502118000,894000,893000,894000,892000,86
20250314,093100,3425302000,893000,892000,893000,892000,29
20250314,093000,3399429000,891000,891000,892000,890000,76
20250314,092900,3331718000,890000,890000,891000,890000,40
20250314,092800,3296112000,891000,890000,891000,890000,18
20250314,092700,3280089000,890000,890000,890000,889000,60
20250314,092600,3226690000,890000,890000,890000,889000,100
20250314,092500,3137725000,889000,891000,892000,889000,105
20250314,092400,3044208000,891000,889500,892000,889000,63
20250314,092300,2988121500,889000,892000,892000,889000,241
20250314,092200,2773333500,893000,893000,893000,892000,25
20250314,092100,2751021500,892000,893000,894000,892000,33
20250314,092000,2721556500,893000,893000,894000,892000,26
20250314,091900,2698355500,893000,892000,893000,892000,43
20250314,091800,2659977500,894000,892000,895000,892000,52
20250314,091700,2613500500,894000,893000,894000,891000,57
20250314,091600,2562646500,893000,894000,894000,893000,12
20250314,091500,2551923500,894000,892000,894000,891000,49
20250314,091400,2508151500,892000,895000,895000,891000,155
20250314,091300,2369692500,894500,894000,895000,893000,88
20250314,091200,2291013000,894000,892000,894000,892000,50
20250314,091100,2246357000,892000,891000,892000,890000,47
20250314,091000,2204478000,891000,891000,891000,890000,60
20250314,090900,2151053000,890000,892000,892000,890000,72
20250314,090800,2086915000,892000,897000,897000,891000,247
20250314,090700,1865987500,897000,894000,897000,894000,107
20250314,090600,1770200500,895000,899000,899000,895000,269
20250314,090500,1529061000,899000,896000,899000,895000,226
20250314,090400,1326224000,897000,894000,897000,894000,407
20250314,090300,961540000,894000,893000,894000,893000,151
20250314,090200,826588000,893000,891000,894000,887000,435
20250314,090100,438789000,891000,884000,891000,884000,234
20250314,090000,231000000,883000,882000,886000,881000,256
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184000 39313869000 917000 917000 917000 917000 1483
3 20250314 183900 39313869000 917000 917000 917000 917000 0
4 20250314 183800 39313869000 917000 917000 917000 917000 0
5 20250314 183700 39313869000 917000 917000 917000 917000 0
6 20250314 183600 39313869000 917000 917000 917000 917000 0
7 20250314 183500 39313869000 917000 917000 917000 917000 0
8 20250314 183400 39313869000 917000 917000 917000 917000 0
9 20250314 183300 39313869000 917000 917000 917000 917000 0
10 20250314 183200 39313869000 917000 917000 917000 917000 0
11 20250314 183100 39313869000 917000 917000 917000 917000 0
12 20250314 183000 39313869000 917000 917000 917000 917000 0
13 20250314 182900 39313869000 917000 917000 917000 917000 0
14 20250314 182800 39313869000 917000 917000 917000 917000 0
15 20250314 182700 39313869000 917000 917000 917000 917000 0
16 20250314 182600 39313869000 917000 917000 917000 917000 0
17 20250314 182500 39313869000 917000 917000 917000 917000 0
18 20250314 182400 39313869000 917000 917000 917000 917000 0
19 20250314 182300 39313869000 917000 917000 917000 917000 0
20 20250314 182200 39313869000 917000 917000 917000 917000 0
21 20250314 182100 39313869000 917000 917000 917000 917000 0
22 20250314 182000 39313869000 917000 917000 917000 917000 0
23 20250314 181900 39313869000 917000 917000 917000 917000 0
24 20250314 181800 39313869000 917000 917000 917000 917000 0
25 20250314 181700 39313869000 917000 917000 917000 917000 0
26 20250314 181600 39313869000 917000 917000 917000 917000 0
27 20250314 181500 39313869000 917000 917000 917000 917000 0
28 20250314 181400 39313869000 917000 917000 917000 917000 0
29 20250314 181300 39313869000 917000 917000 917000 917000 0
30 20250314 181200 39313869000 917000 917000 917000 917000 0
31 20250314 181100 39313869000 917000 917000 917000 917000 0
32 20250314 181000 39313869000 917000 917000 917000 917000 1483
33 20250314 180900 39313869000 917000 917000 917000 917000 0
34 20250314 180800 39313869000 917000 917000 917000 917000 0
35 20250314 180700 39313869000 917000 917000 917000 917000 0
36 20250314 180600 39313869000 917000 917000 917000 917000 0
37 20250314 180500 39313869000 917000 917000 917000 917000 0
38 20250314 180400 39313869000 917000 917000 917000 917000 0
39 20250314 180300 39313869000 917000 917000 917000 917000 0
40 20250314 180200 39313869000 917000 917000 917000 917000 0
41 20250314 180100 39313869000 917000 917000 917000 917000 0
42 20250314 180000 39313869000 917000 917000 917000 917000 0
43 20250314 175900 39313869000 917000 917000 917000 917000 0
44 20250314 175800 39313869000 917000 917000 917000 917000 0
45 20250314 175700 39313869000 917000 917000 917000 917000 0
46 20250314 175600 39313869000 917000 917000 917000 917000 0
47 20250314 175500 39313869000 917000 917000 917000 917000 0
48 20250314 175400 39313869000 917000 917000 917000 917000 0
49 20250314 175300 39313869000 917000 917000 917000 917000 0
50 20250314 175200 39313869000 917000 917000 917000 917000 0
51 20250314 175100 39313869000 917000 917000 917000 917000 0
52 20250314 175000 39313869000 917000 917000 917000 917000 0
53 20250314 174900 39313869000 917000 917000 917000 917000 0
54 20250314 174800 39313869000 917000 917000 917000 917000 0
55 20250314 174700 39313869000 917000 917000 917000 917000 0
56 20250314 174600 39313869000 917000 917000 917000 917000 0
57 20250314 174500 39313869000 917000 917000 917000 917000 0
58 20250314 174400 39313869000 917000 917000 917000 917000 0
59 20250314 174300 39313869000 917000 917000 917000 917000 0
60 20250314 174200 39313869000 917000 917000 917000 917000 0
61 20250314 174100 39313869000 917000 917000 917000 917000 0
62 20250314 174000 39313869000 917000 917000 917000 917000 1483
63 20250314 173900 39313869000 917000 917000 917000 917000 0
64 20250314 173800 39313869000 917000 917000 917000 917000 0
65 20250314 173700 39313869000 917000 917000 917000 917000 0
66 20250314 173600 39313869000 917000 917000 917000 917000 0
67 20250314 173500 39313869000 917000 917000 917000 917000 0
68 20250314 173400 39313869000 917000 917000 917000 917000 0
69 20250314 173300 39313869000 917000 917000 917000 917000 0
70 20250314 173200 39313869000 917000 917000 917000 917000 0
71 20250314 173100 39313869000 917000 917000 917000 917000 0
72 20250314 173000 39313869000 917000 917000 917000 917000 0
73 20250314 172900 39313869000 917000 917000 917000 917000 0
74 20250314 172800 39313869000 917000 917000 917000 917000 0
75 20250314 172700 39313869000 917000 917000 917000 917000 0
76 20250314 172600 39313869000 917000 917000 917000 917000 0
77 20250314 172500 39313869000 917000 917000 917000 917000 0
78 20250314 172400 39313869000 917000 917000 917000 917000 0
79 20250314 172300 39313869000 917000 917000 917000 917000 0
80 20250314 172200 39313869000 917000 917000 917000 917000 0
81 20250314 172100 39313869000 917000 917000 917000 917000 0
82 20250314 172000 39313869000 917000 917000 917000 917000 0
83 20250314 171900 39313869000 917000 917000 917000 917000 0
84 20250314 171800 39313869000 917000 917000 917000 917000 0
85 20250314 171700 39313869000 917000 917000 917000 917000 0
86 20250314 171600 39313869000 917000 917000 917000 917000 0
87 20250314 171500 39313869000 917000 917000 917000 917000 0
88 20250314 171400 39313869000 917000 917000 917000 917000 0
89 20250314 171300 39313869000 917000 917000 917000 917000 0
90 20250314 171200 39313869000 917000 917000 917000 917000 0
91 20250314 171100 39313869000 917000 917000 917000 917000 0
92 20250314 171000 39313869000 917000 917000 917000 917000 1483
93 20250314 170900 39313869000 917000 917000 917000 917000 0
94 20250314 170800 39313869000 917000 917000 917000 917000 0
95 20250314 170700 39313869000 917000 917000 917000 917000 0
96 20250314 170600 39313869000 917000 917000 917000 917000 0
97 20250314 170500 39313869000 917000 917000 917000 917000 0
98 20250314 170400 39313869000 917000 917000 917000 917000 0
99 20250314 170300 39313869000 917000 917000 917000 917000 0
100 20250314 170200 39313869000 917000 917000 917000 917000 0
101 20250314 170100 39313869000 917000 917000 917000 917000 0
102 20250314 170000 39313869000 917000 917000 917000 917000 0
103 20250314 165900 39313869000 917000 917000 917000 917000 0
104 20250314 165800 39313869000 917000 917000 917000 917000 0
105 20250314 165700 39313869000 917000 917000 917000 917000 0
106 20250314 165600 39313869000 917000 917000 917000 917000 0
107 20250314 165500 39313869000 917000 917000 917000 917000 0
108 20250314 165400 39313869000 917000 917000 917000 917000 0
109 20250314 165300 39313869000 917000 917000 917000 917000 0
110 20250314 165200 39313869000 917000 917000 917000 917000 0
111 20250314 165100 39313869000 917000 917000 917000 917000 0
112 20250314 165000 39313869000 917000 917000 917000 917000 0
113 20250314 164900 39313869000 917000 917000 917000 917000 0
114 20250314 164800 39313869000 917000 917000 917000 917000 0
115 20250314 164700 39313869000 917000 917000 917000 917000 0
116 20250314 164600 39313869000 917000 917000 917000 917000 0
117 20250314 164500 39313869000 917000 917000 917000 917000 0
118 20250314 164400 39313869000 917000 917000 917000 917000 0
119 20250314 164300 39313869000 917000 917000 917000 917000 0
120 20250314 164200 39313869000 917000 917000 917000 917000 0
121 20250314 164100 39313869000 917000 917000 917000 917000 0
122 20250314 164000 39313869000 917000 917000 917000 917000 1483
123 20250314 163900 39313869000 917000 917000 917000 917000 0
124 20250314 163800 39313869000 917000 917000 917000 917000 0
125 20250314 163700 39313869000 917000 917000 917000 917000 0
126 20250314 163600 39313869000 917000 917000 917000 917000 0
127 20250314 163500 39313869000 917000 917000 917000 917000 0
128 20250314 163400 39313869000 917000 917000 917000 917000 0
129 20250314 163300 39313869000 917000 917000 917000 917000 0
130 20250314 163200 39313869000 917000 917000 917000 917000 0
131 20250314 163100 39313869000 917000 917000 917000 917000 0
132 20250314 163000 39313869000 917000 917000 917000 917000 0
133 20250314 162900 39313869000 917000 917000 917000 917000 0
134 20250314 162800 39313869000 917000 917000 917000 917000 0
135 20250314 162700 39313869000 917000 917000 917000 917000 0
136 20250314 162600 39313869000 917000 917000 917000 917000 0
137 20250314 162500 39313869000 917000 917000 917000 917000 0
138 20250314 162400 39313869000 917000 917000 917000 917000 0
139 20250314 162300 39313869000 917000 917000 917000 917000 0
140 20250314 162200 39313869000 917000 917000 917000 917000 0
141 20250314 162100 39313869000 917000 917000 917000 917000 0
142 20250314 162000 39313869000 917000 917000 917000 917000 0
143 20250314 161900 39313869000 917000 917000 917000 917000 0
144 20250314 161800 39313869000 917000 917000 917000 917000 0
145 20250314 161700 39313869000 917000 917000 917000 917000 0
146 20250314 161600 39313869000 917000 917000 917000 917000 0
147 20250314 161500 39313869000 917000 917000 917000 917000 0
148 20250314 161400 39313869000 917000 917000 917000 917000 0
149 20250314 161300 39313869000 917000 917000 917000 917000 0
150 20250314 161200 39313869000 917000 917000 917000 917000 0
151 20250314 161100 39313869000 917000 917000 917000 917000 0
152 20250314 161000 39313869000 917000 917000 917000 917000 1483
153 20250314 160900 39313869000 917000 917000 917000 917000 0
154 20250314 160800 39313869000 917000 917000 917000 917000 0
155 20250314 160700 39313869000 917000 917000 917000 917000 0
156 20250314 160600 39313869000 917000 917000 917000 917000 0
157 20250314 160500 39313869000 917000 917000 917000 917000 0
158 20250314 160400 39313869000 917000 917000 917000 917000 0
159 20250314 160300 39313869000 917000 917000 917000 917000 0
160 20250314 160200 39313869000 917000 917000 917000 917000 0
161 20250314 160100 39313869000 917000 917000 917000 917000 0
162 20250314 160000 39313869000 917000 917000 917000 917000 0
163 20250314 155900 39313869000 917000 917000 917000 917000 0
164 20250314 155800 39313869000 917000 917000 917000 917000 0
165 20250314 155700 39313869000 917000 917000 917000 917000 0
166 20250314 155600 39313869000 917000 917000 917000 917000 0
167 20250314 155500 39313869000 917000 917000 917000 917000 0
168 20250314 155400 39313869000 917000 917000 917000 917000 0
169 20250314 155300 39313869000 917000 917000 917000 917000 0
170 20250314 155200 39313869000 917000 917000 917000 917000 0
171 20250314 155100 39313869000 917000 917000 917000 917000 0
172 20250314 155000 39313869000 917000 917000 917000 917000 0
173 20250314 154900 39313869000 917000 917000 917000 917000 0
174 20250314 154800 39313869000 917000 917000 917000 917000 0
175 20250314 154700 39313869000 917000 917000 917000 917000 0
176 20250314 154600 39313869000 917000 917000 917000 917000 0
177 20250314 154500 39313869000 917000 917000 917000 917000 0
178 20250314 154400 39313869000 917000 917000 917000 917000 0
179 20250314 154300 39313869000 917000 917000 917000 917000 0
180 20250314 154200 39313869000 917000 917000 917000 917000 0
181 20250314 154100 39313869000 917000 917000 917000 917000 0
182 20250314 154000 39313869000 917000 917000 917000 917000 1483
183 20250314 153900 39313869000 917000 917000 917000 917000 0
184 20250314 153800 39313869000 917000 917000 917000 917000 0
185 20250314 153700 39313869000 917000 917000 917000 917000 0
186 20250314 153600 39313869000 917000 917000 917000 917000 0
187 20250314 153500 39313869000 917000 917000 917000 917000 0
188 20250314 153400 39313869000 917000 917000 917000 917000 0
189 20250314 153300 39313869000 917000 917000 917000 917000 0
190 20250314 153200 39313869000 917000 917000 917000 917000 0
191 20250314 153100 39313869000 917000 917000 917000 917000 0
192 20250314 153000 39313869000 917000 917000 917000 917000 1483
193 20250314 152900 37953958000 919000 919000 919000 919000 0
194 20250314 152800 37953958000 919000 919000 919000 919000 0
195 20250314 152700 37953958000 919000 919000 919000 919000 0
196 20250314 152600 37953958000 919000 919000 919000 919000 0
197 20250314 152500 37953958000 919000 919000 919000 919000 0
198 20250314 152400 37953958000 919000 919000 919000 919000 0
199 20250314 152300 37953958000 919000 919000 919000 919000 0
200 20250314 152200 37953958000 919000 919000 919000 919000 0
201 20250314 152100 37953958000 919000 919000 919000 919000 0
202 20250314 152000 37953958000 919000 919000 919000 919000 0
203 20250314 151900 37953958000 919000 919000 919000 918000 131
204 20250314 151800 37833624000 919000 919000 919000 918000 136
205 20250314 151700 37708694000 918000 919000 919000 918000 156
206 20250314 151600 37565376000 919000 919000 919000 918000 69
207 20250314 151500 37501976000 919000 919000 919000 918000 77
208 20250314 151400 37431240000 918000 919000 919000 918000 298
209 20250314 151300 37157383000 919000 918000 919000 917000 670
210 20250314 151200 36542241000 917000 918000 918000 917000 84
211 20250314 151100 36465152000 917000 917000 918000 917000 79
212 20250314 151000 36392674000 917000 917000 918000 917000 84
213 20250314 150900 36315601000 918000 918000 918000 917000 49
214 20250314 150800 36270622000 918000 918000 918000 917000 151
215 20250314 150700 36132034000 918000 918000 918000 917000 79
216 20250314 150600 36059556000 918000 918000 918000 917000 72
217 20250314 150500 35993508500 918000 916000 918000 915000 151
218 20250314 150400 35855099500 916000 917000 917000 915000 134
219 20250314 150300 35732331500 917000 918000 918000 917000 69
220 20250314 150200 35669043500 917000 918000 918000 917000 72
221 20250314 150100 35602998500 918000 919000 919000 917000 184
222 20250314 150000 35434074500 919000 918000 919000 917000 94
223 20250314 145900 35347791500 918000 918000 918000 917000 116
224 20250314 145800 35241363000 918000 918000 918000 917000 265
225 20250314 145700 34998105000 918000 917000 918000 916500 264
226 20250314 145600 34755990000 917000 917000 917000 916500 32
227 20250314 145500 34726651500 917000 917000 917000 916000 38
228 20250314 145400 34691809000 917000 915000 917000 915000 162
229 20250314 145300 34543323500 916000 916000 917000 915000 128
230 20250314 145200 34426089500 916000 917000 917000 916000 311
231 20250314 145100 34141208000 917000 917000 917000 916000 125
232 20250314 145000 34026646500 917000 916000 917000 916000 92
233 20250314 144900 33942294500 917000 916000 917000 916000 98
234 20250314 144800 33852467000 917000 916000 917000 916000 114
235 20250314 144700 33747938500 917000 915000 917000 915000 326
236 20250314 144600 33449331000 916000 915000 916000 915000 57
237 20250314 144500 33397141500 915000 915000 915000 914000 309
238 20250314 144400 33114436000 915000 914000 915000 914000 30
239 20250314 144300 33086995500 914000 914500 915000 914000 50
240 20250314 144200 33041265000 914000 915000 915000 914000 53
241 20250314 144100 32992800500 915000 914000 915000 914000 28
242 20250314 144000 32967193500 915000 914000 915000 914000 183
243 20250314 143900 32799867500 914000 913000 914000 913000 54
244 20250314 143800 32750525500 913500 914000 914000 913000 78
245 20250314 143700 32679278500 914000 914000 914000 913000 45
246 20250314 143600 32638177500 913000 912000 914000 912000 95
247 20250314 143500 32551453500 913000 914000 914000 912000 145
248 20250314 143400 32419052000 913000 913500 914000 913000 60
249 20250314 143300 32364250500 914000 914000 914000 913000 60
250 20250314 143200 32309436500 913000 913000 914000 913000 34
251 20250314 143100 32278378000 913000 914000 915000 913000 58
252 20250314 143000 32225380000 915000 915000 916000 913000 322
253 20250314 142900 31930924500 915000 915500 916000 915000 65
254 20250314 142800 31871417000 916000 916000 916000 915000 48
255 20250314 142700 31827460000 916000 916000 916000 915000 79
256 20250314 142600 31755130000 915000 916000 917000 915000 94
257 20250314 142500 31669044500 917000 917000 917000 916000 69
258 20250314 142400 31605809500 917000 916000 917000 916000 32
259 20250314 142300 31576477500 916000 915000 917000 915000 50
260 20250314 142200 31530655500 915000 916000 917000 915000 276
261 20250314 142100 31277881000 915000 915500 916000 915000 38
262 20250314 142000 31243085000 916000 915500 916000 915000 39
263 20250314 141900 31207366500 916000 916000 916000 915000 85
264 20250314 141800 31129567000 916000 915000 916000 915000 44
265 20250314 141700 31089275000 916000 915000 916000 915000 43
266 20250314 141600 31049903500 915000 916000 916000 915000 63
267 20250314 141500 30992224000 916000 916000 916000 915000 109
268 20250314 141400 30892391500 916000 915000 916000 915000 113
269 20250314 141300 30788952500 916000 915000 916000 915000 57
270 20250314 141200 30736767000 915000 916000 916000 915000 147
271 20250314 141100 30602226500 916000 916000 916000 915000 48
272 20250314 141000 30558278000 916000 916000 916000 915000 42
273 20250314 140900 30519821500 915000 915000 917000 914000 109
274 20250314 140800 30420013000 915000 914000 916000 914000 203
275 20250314 140700 30234273500 914000 917500 917500 914000 201
276 20250314 140600 30050255000 917000 916000 918000 916000 50
277 20250314 140500 30004416500 917000 915000 917500 915000 196
278 20250314 140400 29824840500 915000 915000 916000 915000 42
279 20250314 140300 29786398500 916000 915000 916000 914500 101
280 20250314 140200 29693970500 915000 917000 918000 915000 150
281 20250314 140100 29556570500 917000 918000 919000 916000 394
282 20250314 140000 29195102500 919000 920000 920000 919000 164
283 20250314 135900 29044359500 920000 919000 920000 918000 443
284 20250314 135800 28636943000 919000 917000 920000 917000 450
285 20250314 135700 28223484000 917000 918000 920000 917000 261
286 20250314 135600 27983744000 919000 918000 919000 917000 322
287 20250314 135500 27688099000 918000 919500 920000 917000 564
288 20250314 135400 27170084500 920000 918000 920000 918000 713
289 20250314 135300 26514701000 918000 917000 918000 916000 346
290 20250314 135200 26197290000 917000 915000 917000 915000 226
291 20250314 135100 25990214000 916000 913500 916000 913000 304
292 20250314 135000 25712202500 914000 913000 914000 913000 107
293 20250314 134900 25614440500 913000 915500 915500 913000 684
294 20250314 134800 24989007000 915500 916000 917000 915000 339
295 20250314 134700 24678514000 916000 916000 917000 916000 366
296 20250314 134600 24343093000 916000 905500 917000 905500 4099
297 20250314 134500 20610663000 906000 907000 907000 905000 67
298 20250314 134400 20549955500 907000 906000 907000 906000 21
299 20250314 134300 20530919500 906500 906000 907000 905000 52
300 20250314 134200 20483817500 905000 905500 907000 905000 104
301 20250314 134100 20389596500 906000 906000 906000 905500 20
302 20250314 134000 20371477000 905500 905000 906000 905000 31
303 20250314 133900 20343408500 905000 904500 905000 904500 21
304 20250314 133800 20324404500 905000 903000 905000 903000 167
305 20250314 133700 20173424500 903000 904000 904000 903000 25
306 20250314 133600 20150835000 904000 904000 904000 903000 24
307 20250314 133500 20129152500 903000 903000 904000 903000 27
308 20250314 133400 20104764500 903000 903000 903000 902000 20
309 20250314 133300 20086708500 903000 904000 904000 902000 45
310 20250314 133200 20046056000 902000 903000 904000 902000 94
311 20250314 133100 19961258000 902000 903000 904000 902000 80
312 20250314 133000 19889016000 903000 904000 904000 903000 48
313 20250314 132900 19845654500 904000 904000 904000 903000 18
314 20250314 132800 19829396500 904000 904000 904000 903000 14
315 20250314 132700 19816744000 904000 904000 904000 903000 13
316 20250314 132600 19804996500 904000 905500 906000 904000 46
317 20250314 132500 19763363500 906000 902000 906000 902000 103
318 20250314 132400 19670188500 902500 903000 904000 902000 40
319 20250314 132300 19634084500 903000 903000 904000 903000 43
320 20250314 132200 19595247000 904000 905000 905000 904000 111
321 20250314 132100 19494892000 905000 906500 906500 904000 318
322 20250314 132000 19206887500 907000 906000 907000 905000 230
323 20250314 131900 18998510500 907000 906000 907000 906000 56
324 20250314 131800 18947728000 906000 907000 908000 906000 23
325 20250314 131700 18926861500 907000 907000 907000 906000 129
326 20250314 131600 18809860000 906500 907000 907000 906000 203
327 20250314 131500 18625744500 907000 907000 907000 906000 249
328 20250314 131400 18399909500 907000 902000 907000 902000 2642
329 20250314 131300 16010221000 902500 903000 903000 902500 6
330 20250314 131200 16004804000 903000 903000 903000 902000 8
331 20250314 131100 15997583000 903000 902000 903000 902000 31
332 20250314 131000 15969617000 902000 903000 903000 902000 69
333 20250314 130900 15907373500 903000 903000 903000 902000 77
334 20250314 130800 15837892500 902000 903000 903000 902000 19
335 20250314 130700 15820743500 903000 902000 903000 902000 8
336 20250314 130600 15813521500 903000 903000 903000 902000 65
337 20250314 130500 15754846500 903000 902000 903000 902000 34
338 20250314 130400 15724174000 902000 903000 903000 902000 23
339 20250314 130300 15703426000 902000 903000 903000 902000 25
340 20250314 130200 15680872000 902000 903000 903000 902000 22
341 20250314 130100 15661027000 903000 903000 903000 902000 86
342 20250314 130000 15583422500 902500 903000 903000 902500 57
343 20250314 125900 15531978500 903000 902000 903000 902000 248
344 20250314 125800 15308268000 901500 901500 902000 901500 5
345 20250314 125700 15303759500 901500 902000 902000 901500 27
346 20250314 125600 15279409500 902000 902000 902000 902000 48
347 20250314 125500 15236113500 901000 901000 902000 901000 16
348 20250314 125400 15221693500 902000 902000 902000 901000 16
349 20250314 125300 15207265500 902000 900000 902000 900000 191
350 20250314 125200 15035080500 900000 900000 900000 900000 50
351 20250314 125100 14990080500 901000 900000 901000 900000 13
352 20250314 125000 14978374500 901000 900000 901000 899000 69
353 20250314 124900 14916267500 900000 900000 900000 899000 14
354 20250314 124800 14903671500 900000 900000 900000 899000 20
355 20250314 124700 14885673500 899000 899000 899000 899000 21
356 20250314 124600 14866794500 900000 899000 900000 899000 74
357 20250314 124500 14800257000 899000 899000 899000 899000 28
358 20250314 124400 14775085000 900000 899000 900000 899000 16
359 20250314 124300 14760697500 899000 901500 901500 899000 259
360 20250314 124200 14527498000 901500 901000 901500 901000 29
361 20250314 124100 14501355500 901000 901500 901500 901000 40
362 20250314 124000 14465313500 901500 901000 901500 901000 32
363 20250314 123900 14436479500 901000 902000 902000 901000 4
364 20250314 123800 14432873500 902000 902000 902000 901000 6
365 20250314 123700 14427464000 902000 901000 902000 901000 6
366 20250314 123600 14422056500 901000 901000 902000 901000 15
367 20250314 123500 14408539500 901000 902000 902000 901000 5
368 20250314 123400 14404033500 902000 902000 902000 902000 3
369 20250314 123300 14401327500 902000 901000 902000 901000 35
370 20250314 123200 14369770500 902000 901000 902000 901000 13
371 20250314 123100 14358050500 901000 902000 902000 901000 17
372 20250314 123000 14342718000 902000 901000 902000 901000 10
373 20250314 122900 14333706000 902000 902000 902000 901000 10
374 20250314 122800 14324688000 902000 901000 902000 901000 10
375 20250314 122700 14315674000 901000 901000 902000 901000 19
376 20250314 122600 14298541000 901000 901000 901000 900000 97
377 20250314 122500 14211145000 901000 902000 902000 901000 9
378 20250314 122400 14203035000 902000 904000 904000 902000 210
379 20250314 122300 14013421000 904000 903000 904000 903000 67
380 20250314 122200 13952861000 903000 903000 903000 902000 30
381 20250314 122100 13925774000 903000 903000 903000 902500 54
382 20250314 122000 13877012500 903000 902000 903000 902000 90
383 20250314 121900 13795769500 902000 902000 903000 901000 54
384 20250314 121800 13747060500 902000 899000 904000 899000 1135
385 20250314 121700 12724159500 899000 899000 899000 899000 1
386 20250314 121600 12723260500 899000 899000 900000 899000 26
387 20250314 121500 12699885500 900000 897000 900000 897000 87
388 20250314 121400 12621652500 898000 899000 899000 898000 156
389 20250314 121300 12481416500 899000 897000 899000 897000 72
390 20250314 121200 12416809500 898000 899500 899500 898000 273
391 20250314 121100 12171412500 899500 900000 900000 899500 11
392 20250314 121000 12161514000 900000 900000 900000 899000 26
393 20250314 120900 12138115000 899000 899000 900000 899000 15
394 20250314 120800 12124626000 900000 900000 900000 899000 8
395 20250314 120700 12117428000 899000 900000 900000 899000 6
396 20250314 120600 12112029500 900000 899000 900000 899000 30
397 20250314 120500 12085055500 900000 899000 900000 899000 17
398 20250314 120400 12069770500 899000 900000 900000 899000 9
399 20250314 120300 12061672500 899000 898000 899000 898000 306
400 20250314 120200 11786588500 898000 898000 899000 898000 60
401 20250314 120100 11732665000 898000 899000 899000 898000 33
402 20250314 120000 11703010000 899000 899000 899000 898000 31
403 20250314 115900 11675151000 898000 898000 899000 898000 47
404 20250314 115800 11632941000 898000 898000 899000 898000 27
405 20250314 115700 11608685000 898000 897000 899000 897000 98
406 20250314 115600 11520687000 898000 897000 898000 897000 43
407 20250314 115500 11482094000 898000 899000 899000 898000 15
408 20250314 115400 11468623000 898000 897000 899000 897000 75
409 20250314 115300 11401264000 897000 897000 898000 896000 620
410 20250314 115200 10844708000 897000 897000 897000 896000 13
411 20250314 115100 10833048000 897000 896000 897000 895000 340
412 20250314 115000 10528370000 896000 895000 896000 895000 34
413 20250314 114900 10497924000 895000 894000 895000 894000 107
414 20250314 114800 10402162000 895000 894000 895000 894000 57
415 20250314 114700 10351200000 894000 894000 894000 894000 103
416 20250314 114600 10259118000 894000 893000 894000 892000 36
417 20250314 114500 10226957000 892000 892000 892000 892000 4
418 20250314 114400 10223389000 893000 892000 893000 892000 27
419 20250314 114300 10199291000 893000 892000 893000 892000 4
420 20250314 114200 10195720000 893000 893000 894000 892000 16
421 20250314 114100 10181430000 893000 893000 893000 892000 8
422 20250314 114000 10174288000 893000 894000 894000 893000 38
423 20250314 113900 10140349000 894000 893000 894000 893000 39
424 20250314 113800 10105514000 893000 893000 893000 893000 38
425 20250314 113700 10071580000 893000 893000 893000 892000 22
426 20250314 113600 10051945000 893000 892000 893000 892000 14
427 20250314 113500 10039446000 893000 893000 893000 892000 8
428 20250314 113400 10032303000 892000 893000 893000 892000 10
429 20250314 113300 10023375000 892000 893000 893000 892000 12
430 20250314 113200 10012664000 892000 892000 893000 892000 144
431 20250314 113100 9884075000 893000 893000 893000 892000 8
432 20250314 113000 9876933000 893000 893000 893000 892000 11
433 20250314 112900 9867111000 893000 893000 893000 892000 78
434 20250314 112800 9797458000 893000 893000 893000 892000 18
435 20250314 112700 9781389000 893000 892500 893000 892000 44
436 20250314 112600 9742113500 893000 892000 893000 892000 58
437 20250314 112500 9690370500 893000 893000 893000 891000 5
438 20250314 112400 9685908500 893000 891000 893000 891000 108
439 20250314 112300 9589573500 892000 892000 892000 892000 6
440 20250314 112200 9584221500 891000 892000 892000 891000 8
441 20250314 112100 9577090500 891000 890000 892000 890000 18
442 20250314 112000 9561041000 891000 891000 891000 891000 7
443 20250314 111900 9554804000 891000 892000 892000 891000 15
444 20250314 111800 9541435000 891000 891000 891000 890000 8
445 20250314 111700 9534309000 890000 890000 890000 889000 150
446 20250314 111600 9400836000 890000 890000 890000 889000 6
447 20250314 111500 9395497000 890000 889000 890000 889000 9
448 20250314 111400 9387492000 889000 889000 889000 889000 7
449 20250314 111300 9381269000 890000 890000 890000 890000 5
450 20250314 111200 9376819000 890000 889000 890000 889000 7
451 20250314 111100 9370594000 889000 890000 890000 889000 17
452 20250314 111000 9355479000 890000 890000 890000 890000 198
453 20250314 110900 9179259000 890000 890000 891000 890000 13
454 20250314 110800 9167683000 891000 891000 891000 890000 30
455 20250314 110700 9140958000 892000 892000 892000 891000 20
456 20250314 110600 9123135000 892000 892000 893000 891000 55
457 20250314 110500 9074066000 893000 894000 894000 893000 477
458 20250314 110400 8647773000 894000 894000 895000 894000 170
459 20250314 110300 8495790000 894000 894000 894000 894000 5
460 20250314 110200 8491320000 895000 895000 895000 894000 13
461 20250314 110100 8479687000 895000 895000 895000 894000 147
462 20250314 110000 8348233000 894000 895000 895000 894000 33
463 20250314 105900 8318700500 895000 894000 895000 894000 96
464 20250314 105800 8232823000 894000 894000 894000 894000 20
465 20250314 105700 8214943000 893000 894000 894000 893000 31
466 20250314 105600 8187237000 894000 892000 894000 892000 81
467 20250314 105500 8114912000 892000 891000 892000 891000 20
468 20250314 105400 8097080000 891000 892000 893000 891000 10
469 20250314 105300 8088165000 892000 892000 892000 891000 14
470 20250314 105200 8075686000 892000 893000 893000 891000 36
471 20250314 105100 8043598000 893000 890000 893000 890000 206
472 20250314 105000 7859948000 890000 890000 891000 890000 6
473 20250314 104900 7854605000 890000 891000 891000 890000 4
474 20250314 104800 7851042000 891000 889000 891000 889000 21
475 20250314 104700 7832353000 890000 889000 890000 888000 156
476 20250314 104600 7693609500 889000 889000 889000 889000 35
477 20250314 104500 7662494500 889000 889000 889000 888000 20
478 20250314 104400 7644720500 889000 888000 889000 888000 11
479 20250314 104300 7634943500 889000 889000 889000 888000 20
480 20250314 104200 7617164500 889000 888000 889000 888000 40
481 20250314 104100 7581605500 889000 889000 889000 889000 12
482 20250314 104000 7570937500 888000 889000 890000 888000 20
483 20250314 103900 7553156500 889000 888000 889000 888000 20
484 20250314 103800 7535380500 888000 889000 889000 888000 13
485 20250314 103700 7523833500 888000 888000 890000 888000 22
486 20250314 103600 7504269500 890000 889000 890000 889000 36
487 20250314 103500 7472263500 889000 888000 889000 888000 27
488 20250314 103400 7448264500 887000 887000 888000 887000 36
489 20250314 103300 7416323500 887000 887000 887000 887000 10
490 20250314 103200 7407453500 888000 888000 888000 887000 6
491 20250314 103100 7402127500 888000 887000 888000 886000 115
492 20250314 103000 7300141500 888000 888000 888000 887000 15
493 20250314 102900 7286830500 888000 887000 888000 887000 8
494 20250314 102800 7279729500 887000 887000 888000 887000 24
495 20250314 102700 7258428500 887000 887000 887000 887000 6
496 20250314 102600 7253106500 888000 888000 888000 887000 14
497 20250314 102500 7240677500 888000 888000 889000 888000 28
498 20250314 102400 7215799000 888000 888000 888000 888000 10
499 20250314 102300 7206919000 887000 886000 889000 886000 56
500 20250314 102200 7157232000 887000 886000 887000 886000 69
501 20250314 102100 7096094000 886000 886000 887000 886000 6
502 20250314 102000 7090777000 886000 886000 887000 886000 22
503 20250314 101900 7071283000 886000 885000 887000 885000 76
504 20250314 101800 7003949000 886000 885000 886000 885000 11
505 20250314 101700 6994206000 885000 890000 890000 885000 567
506 20250314 101600 6490610000 890000 892000 892000 890000 64
507 20250314 101500 6433571000 893000 891000 893000 891000 18
508 20250314 101400 6417505000 892000 890500 892000 890500 16
509 20250314 101300 6403249000 890500 891000 893000 890000 49
510 20250314 101200 6359605000 891000 890000 893000 890000 127
511 20250314 101100 6246349000 892000 892000 892000 892000 8
512 20250314 101000 6239213000 892000 892000 892000 891000 81
513 20250314 100900 6167030000 891000 890000 891000 890000 38
514 20250314 100800 6133174000 890000 891000 892000 890000 141
515 20250314 100700 6007442000 892000 890000 892000 890000 7
516 20250314 100600 6001202000 890000 892000 892000 890000 196
517 20250314 100500 5826485000 892000 892000 893000 892000 112
518 20250314 100400 5726570000 892000 894000 894000 892000 40
519 20250314 100300 5690857000 893000 892000 893000 892000 9
520 20250314 100200 5682823000 892000 892000 894000 891000 165
521 20250314 100100 5535583000 892000 894000 894000 892000 50
522 20250314 100000 5490950000 894000 896000 896000 893000 148
523 20250314 095900 5358470000 896000 896000 897000 896000 75
524 20250314 095800 5291242000 896000 897000 897000 896000 27
525 20250314 095700 5267025000 896000 896000 897000 896000 46
526 20250314 095600 5225801000 896000 896000 897000 895000 165
527 20250314 095500 5077961500 896000 894000 897000 894000 351
528 20250314 095400 4763693500 895000 893000 895000 893000 94
529 20250314 095300 4679667500 893000 892000 893000 892000 57
530 20250314 095200 4628795500 892000 893000 893000 892000 33
531 20250314 095100 4599354500 893000 892000 893000 892000 61
532 20250314 095000 4544929500 891000 891000 891000 890000 34
533 20250314 094900 4514648500 892000 892000 893000 892000 81
534 20250314 094800 4442361000 892000 891000 893000 891000 35
535 20250314 094700 4411164000 891000 891000 892000 891000 45
536 20250314 094600 4371026000 891000 891000 892000 891000 20
537 20250314 094500 4353200000 890000 890000 890000 889000 52
538 20250314 094400 4306933000 890000 893000 893000 890000 185
539 20250314 094300 4142152000 893000 893000 894000 891000 17
540 20250314 094200 4126973000 892000 893000 893000 891000 97
541 20250314 094100 4040460000 893000 893000 893000 892000 36
542 20250314 094000 4008315000 893000 893000 893000 893000 12
543 20250314 093900 3997599000 893000 893000 893000 893000 45
544 20250314 093800 3957414000 894000 893000 894000 893000 45
545 20250314 093700 3917221000 894000 893000 894000 893000 21
546 20250314 093600 3898455000 893000 893000 894000 893000 31
547 20250314 093500 3870755000 893000 894000 894000 893000 29
548 20250314 093400 3844839000 894000 894000 894000 893000 62
549 20250314 093300 3789412000 895000 894000 895000 894000 321
550 20250314 093200 3502118000 894000 893000 894000 892000 86
551 20250314 093100 3425302000 893000 892000 893000 892000 29
552 20250314 093000 3399429000 891000 891000 892000 890000 76
553 20250314 092900 3331718000 890000 890000 891000 890000 40
554 20250314 092800 3296112000 891000 890000 891000 890000 18
555 20250314 092700 3280089000 890000 890000 890000 889000 60
556 20250314 092600 3226690000 890000 890000 890000 889000 100
557 20250314 092500 3137725000 889000 891000 892000 889000 105
558 20250314 092400 3044208000 891000 889500 892000 889000 63
559 20250314 092300 2988121500 889000 892000 892000 889000 241
560 20250314 092200 2773333500 893000 893000 893000 892000 25
561 20250314 092100 2751021500 892000 893000 894000 892000 33
562 20250314 092000 2721556500 893000 893000 894000 892000 26
563 20250314 091900 2698355500 893000 892000 893000 892000 43
564 20250314 091800 2659977500 894000 892000 895000 892000 52
565 20250314 091700 2613500500 894000 893000 894000 891000 57
566 20250314 091600 2562646500 893000 894000 894000 893000 12
567 20250314 091500 2551923500 894000 892000 894000 891000 49
568 20250314 091400 2508151500 892000 895000 895000 891000 155
569 20250314 091300 2369692500 894500 894000 895000 893000 88
570 20250314 091200 2291013000 894000 892000 894000 892000 50
571 20250314 091100 2246357000 892000 891000 892000 890000 47
572 20250314 091000 2204478000 891000 891000 891000 890000 60
573 20250314 090900 2151053000 890000 892000 892000 890000 72
574 20250314 090800 2086915000 892000 897000 897000 891000 247
575 20250314 090700 1865987500 897000 894000 897000 894000 107
576 20250314 090600 1770200500 895000 899000 899000 895000 269
577 20250314 090500 1529061000 899000 896000 899000 895000 226
578 20250314 090400 1326224000 897000 894000 897000 894000 407
579 20250314 090300 961540000 894000 893000 894000 893000 151
580 20250314 090200 826588000 893000 891000 894000 887000 435
581 20250314 090100 438789000 891000 884000 891000 884000 234
582 20250314 090000 231000000 883000 882000 886000 881000 256

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,1766,7533015,1554080000,6629053200000,0.02
20250311,1555,7533015,1359070000,6583855110000,0.02
20250310,1555,7533015,1394835000,6757114455000,0.02
20250307,1767,7533015,1600902000,6824911590000,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 1766 7533015 1554080000 6629053200000 0.02
3 20250311 1555 7533015 1359070000 6583855110000 0.02
4 20250310 1555 7533015 1394835000 6757114455000 0.02
5 20250307 1767 7533015 1600902000 6824911590000 0.02