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

601
012450/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185900,206028265500,705000,705000,705000,705000,20166
20250314,185800,206028265500,705000,705000,705000,705000,0
20250314,185700,206028265500,705000,705000,705000,705000,0
20250314,185600,206028265500,705000,705000,705000,705000,0
20250314,185500,206028265500,705000,705000,705000,705000,0
20250314,185400,206028265500,705000,705000,705000,705000,0
20250314,185300,206028265500,705000,705000,705000,705000,0
20250314,185200,206028265500,705000,705000,705000,705000,0
20250314,185100,206028265500,705000,705000,705000,705000,0
20250314,185000,206028265500,705000,705000,705000,705000,0
20250314,184900,206028265500,705000,705000,705000,705000,0
20250314,184800,206028265500,705000,705000,705000,705000,0
20250314,184700,206028265500,705000,705000,705000,705000,0
20250314,184600,206028265500,705000,705000,705000,705000,0
20250314,184500,206028265500,705000,705000,705000,705000,0
20250314,184400,206028265500,705000,705000,705000,705000,0
20250314,184300,206028265500,705000,705000,705000,705000,0
20250314,184200,206028265500,705000,705000,705000,705000,0
20250314,184100,206028265500,705000,705000,705000,705000,0
20250314,184000,206028265500,705000,705000,705000,705000,0
20250314,183900,206028265500,705000,705000,705000,705000,0
20250314,183800,206028265500,705000,705000,705000,705000,0
20250314,183700,206028265500,705000,705000,705000,705000,0
20250314,183600,206028265500,705000,705000,705000,705000,0
20250314,183500,206028265500,705000,705000,705000,705000,0
20250314,183400,206028265500,705000,705000,705000,705000,0
20250314,183300,206028265500,705000,705000,705000,705000,0
20250314,183200,206028265500,705000,705000,705000,705000,0
20250314,183100,206028265500,705000,705000,705000,705000,0
20250314,183000,206028265500,705000,705000,705000,705000,0
20250314,182900,206028265500,705000,705000,705000,705000,20166
20250314,182800,206028265500,705000,705000,705000,705000,0
20250314,182700,206028265500,705000,705000,705000,705000,0
20250314,182600,206028265500,705000,705000,705000,705000,0
20250314,182500,206028265500,705000,705000,705000,705000,0
20250314,182400,206028265500,705000,705000,705000,705000,0
20250314,182300,206028265500,705000,705000,705000,705000,0
20250314,182200,206028265500,705000,705000,705000,705000,0
20250314,182100,206028265500,705000,705000,705000,705000,0
20250314,182000,206028265500,705000,705000,705000,705000,0
20250314,181900,206028265500,705000,705000,705000,705000,0
20250314,181800,206028265500,705000,705000,705000,705000,0
20250314,181700,206028265500,705000,705000,705000,705000,0
20250314,181600,206028265500,705000,705000,705000,705000,0
20250314,181500,206028265500,705000,705000,705000,705000,0
20250314,181400,206028265500,705000,705000,705000,705000,0
20250314,181300,206028265500,705000,705000,705000,705000,0
20250314,181200,206028265500,705000,705000,705000,705000,0
20250314,181100,206028265500,705000,705000,705000,705000,0
20250314,181000,206028265500,705000,705000,705000,705000,0
20250314,180900,206028265500,705000,705000,705000,705000,0
20250314,180800,206028265500,705000,705000,705000,705000,0
20250314,180700,206028265500,705000,705000,705000,705000,0
20250314,180600,206028265500,705000,705000,705000,705000,0
20250314,180500,206028265500,705000,705000,705000,705000,0
20250314,180400,206028265500,705000,705000,705000,705000,0
20250314,180300,206028265500,705000,705000,705000,705000,0
20250314,180200,206028265500,705000,705000,705000,705000,0
20250314,180100,206028265500,705000,705000,705000,705000,0
20250314,180000,206028265500,705000,705000,705000,705000,0
20250314,175900,206028265500,705000,705000,705000,705000,20166
20250314,175800,206028265500,705000,705000,705000,705000,0
20250314,175700,206028265500,705000,705000,705000,705000,0
20250314,175600,206028265500,705000,705000,705000,705000,0
20250314,175500,206028265500,705000,705000,705000,705000,0
20250314,175400,206028265500,705000,705000,705000,705000,0
20250314,175300,206028265500,705000,705000,705000,705000,0
20250314,175200,206028265500,705000,705000,705000,705000,0
20250314,175100,206028265500,705000,705000,705000,705000,0
20250314,175000,206028265500,705000,705000,705000,705000,0
20250314,174900,206028265500,705000,705000,705000,705000,0
20250314,174800,206028265500,705000,705000,705000,705000,0
20250314,174700,206028265500,705000,705000,705000,705000,0
20250314,174600,206028265500,705000,705000,705000,705000,0
20250314,174500,206028265500,705000,705000,705000,705000,0
20250314,174400,206028265500,705000,705000,705000,705000,0
20250314,174300,206028265500,705000,705000,705000,705000,0
20250314,174200,206028265500,705000,705000,705000,705000,0
20250314,174100,206028265500,705000,705000,705000,705000,0
20250314,174000,206028265500,705000,705000,705000,705000,0
20250314,173900,206028265500,705000,705000,705000,705000,0
20250314,173800,206028265500,705000,705000,705000,705000,0
20250314,173700,206028265500,705000,705000,705000,705000,0
20250314,173600,206028265500,705000,705000,705000,705000,0
20250314,173500,206028265500,705000,705000,705000,705000,0
20250314,173400,206028265500,705000,705000,705000,705000,0
20250314,173300,206028265500,705000,705000,705000,705000,0
20250314,173200,206028265500,705000,705000,705000,705000,0
20250314,173100,206028265500,705000,705000,705000,705000,0
20250314,173000,206028265500,705000,705000,705000,705000,0
20250314,172900,206028265500,705000,705000,705000,705000,20166
20250314,172800,206028265500,705000,705000,705000,705000,0
20250314,172700,206028265500,705000,705000,705000,705000,0
20250314,172600,206028265500,705000,705000,705000,705000,0
20250314,172500,206028265500,705000,705000,705000,705000,0
20250314,172400,206028265500,705000,705000,705000,705000,0
20250314,172300,206028265500,705000,705000,705000,705000,0
20250314,172200,206028265500,705000,705000,705000,705000,0
20250314,172100,206028265500,705000,705000,705000,705000,0
20250314,172000,206028265500,705000,705000,705000,705000,0
20250314,171900,206028265500,705000,705000,705000,705000,0
20250314,171800,206028265500,705000,705000,705000,705000,0
20250314,171700,206028265500,705000,705000,705000,705000,0
20250314,171600,206028265500,705000,705000,705000,705000,0
20250314,171500,206028265500,705000,705000,705000,705000,0
20250314,171400,206028265500,705000,705000,705000,705000,0
20250314,171300,206028265500,705000,705000,705000,705000,0
20250314,171200,206028265500,705000,705000,705000,705000,0
20250314,171100,206028265500,705000,705000,705000,705000,0
20250314,171000,206028265500,705000,705000,705000,705000,0
20250314,170900,206028265500,705000,705000,705000,705000,0
20250314,170800,206028265500,705000,705000,705000,705000,0
20250314,170700,206028265500,705000,705000,705000,705000,0
20250314,170600,206028265500,705000,705000,705000,705000,0
20250314,170500,206028265500,705000,705000,705000,705000,0
20250314,170400,206028265500,705000,705000,705000,705000,0
20250314,170300,206028265500,705000,705000,705000,705000,0
20250314,170200,206028265500,705000,705000,705000,705000,0
20250314,170100,206028265500,705000,705000,705000,705000,0
20250314,170000,206028265500,705000,705000,705000,705000,0
20250314,165900,206028265500,705000,705000,705000,705000,20166
20250314,165800,206028265500,705000,705000,705000,705000,0
20250314,165700,206028265500,705000,705000,705000,705000,0
20250314,165600,206028265500,705000,705000,705000,705000,0
20250314,165500,206028265500,705000,705000,705000,705000,0
20250314,165400,206028265500,705000,705000,705000,705000,0
20250314,165300,206028265500,705000,705000,705000,705000,0
20250314,165200,206028265500,705000,705000,705000,705000,0
20250314,165100,206028265500,705000,705000,705000,705000,0
20250314,165000,206028265500,705000,705000,705000,705000,0
20250314,164900,206028265500,705000,705000,705000,705000,0
20250314,164800,206028265500,705000,705000,705000,705000,0
20250314,164700,206028265500,705000,705000,705000,705000,0
20250314,164600,206028265500,705000,705000,705000,705000,0
20250314,164500,206028265500,705000,705000,705000,705000,0
20250314,164400,206028265500,705000,705000,705000,705000,0
20250314,164300,206028265500,705000,705000,705000,705000,0
20250314,164200,206028265500,705000,705000,705000,705000,0
20250314,164100,206028265500,705000,705000,705000,705000,0
20250314,164000,206028265500,705000,705000,705000,705000,0
20250314,163900,206028265500,705000,705000,705000,705000,0
20250314,163800,206028265500,705000,705000,705000,705000,0
20250314,163700,206028265500,705000,705000,705000,705000,0
20250314,163600,206028265500,705000,705000,705000,705000,0
20250314,163500,206028265500,705000,705000,705000,705000,0
20250314,163400,206028265500,705000,705000,705000,705000,0
20250314,163300,206028265500,705000,705000,705000,705000,0
20250314,163200,206028265500,705000,705000,705000,705000,0
20250314,163100,206028265500,705000,705000,705000,705000,0
20250314,163000,206028265500,705000,705000,705000,705000,0
20250314,162900,206028265500,705000,705000,705000,705000,20166
20250314,162800,206028265500,705000,705000,705000,705000,0
20250314,162700,206028265500,705000,705000,705000,705000,0
20250314,162600,206028265500,705000,705000,705000,705000,0
20250314,162500,206028265500,705000,705000,705000,705000,0
20250314,162400,206028265500,705000,705000,705000,705000,0
20250314,162300,206028265500,705000,705000,705000,705000,0
20250314,162200,206028265500,705000,705000,705000,705000,0
20250314,162100,206028265500,705000,705000,705000,705000,0
20250314,162000,206028265500,705000,705000,705000,705000,0
20250314,161900,206028265500,705000,705000,705000,705000,0
20250314,161800,206028265500,705000,705000,705000,705000,0
20250314,161700,206028265500,705000,705000,705000,705000,0
20250314,161600,206028265500,705000,705000,705000,705000,0
20250314,161500,206028265500,705000,705000,705000,705000,0
20250314,161400,206028265500,705000,705000,705000,705000,0
20250314,161300,206028265500,705000,705000,705000,705000,0
20250314,161200,206028265500,705000,705000,705000,705000,0
20250314,161100,206028265500,705000,705000,705000,705000,0
20250314,161000,206028265500,705000,705000,705000,705000,0
20250314,160900,206028265500,705000,705000,705000,705000,0
20250314,160800,206028265500,705000,705000,705000,705000,0
20250314,160700,206028265500,705000,705000,705000,705000,0
20250314,160600,206028265500,705000,705000,705000,705000,0
20250314,160500,206028265500,705000,705000,705000,705000,0
20250314,160400,206028265500,705000,705000,705000,705000,0
20250314,160300,206028265500,705000,705000,705000,705000,0
20250314,160200,206028265500,705000,705000,705000,705000,0
20250314,160100,206028265500,705000,705000,705000,705000,0
20250314,160000,206028265500,705000,705000,705000,705000,0
20250314,155900,206028265500,705000,705000,705000,705000,20166
20250314,155800,206028265500,705000,705000,705000,705000,0
20250314,155700,206028265500,705000,705000,705000,705000,0
20250314,155600,206028265500,705000,705000,705000,705000,0
20250314,155500,206028265500,705000,705000,705000,705000,0
20250314,155400,206028265500,705000,705000,705000,705000,0
20250314,155300,206028265500,705000,705000,705000,705000,0
20250314,155200,206028265500,705000,705000,705000,705000,0
20250314,155100,206028265500,705000,705000,705000,705000,0
20250314,155000,206028265500,705000,705000,705000,705000,0
20250314,154900,206028265500,705000,705000,705000,705000,0
20250314,154800,206028265500,705000,705000,705000,705000,0
20250314,154700,206028265500,705000,705000,705000,705000,0
20250314,154600,206028265500,705000,705000,705000,705000,0
20250314,154500,206028265500,705000,705000,705000,705000,0
20250314,154400,206028265500,705000,705000,705000,705000,0
20250314,154300,206028265500,705000,705000,705000,705000,0
20250314,154200,206028265500,705000,705000,705000,705000,0
20250314,154100,206028265500,705000,705000,705000,705000,0
20250314,154000,206028265500,705000,705000,705000,705000,0
20250314,153900,206028265500,705000,705000,705000,705000,0
20250314,153800,206028265500,705000,705000,705000,705000,0
20250314,153700,206028265500,705000,705000,705000,705000,0
20250314,153600,206028265500,705000,705000,705000,705000,0
20250314,153500,206028265500,705000,705000,705000,705000,0
20250314,153400,206028265500,705000,705000,705000,705000,0
20250314,153300,206028265500,705000,705000,705000,705000,0
20250314,153200,206028265500,705000,705000,705000,705000,0
20250314,153100,206028265500,705000,705000,705000,705000,0
20250314,153000,206028265500,705000,705000,705000,705000,20166
20250314,152900,191811235500,708000,708000,708000,708000,0
20250314,152800,191811235500,708000,708000,708000,708000,0
20250314,152700,191811235500,708000,708000,708000,708000,0
20250314,152600,191811235500,708000,708000,708000,708000,0
20250314,152500,191811235500,708000,708000,708000,708000,0
20250314,152400,191811235500,708000,708000,708000,708000,0
20250314,152300,191811235500,708000,708000,708000,708000,0
20250314,152200,191811235500,708000,708000,708000,708000,0
20250314,152100,191811235500,708000,708000,708000,708000,0
20250314,152000,191811235500,708000,708000,708000,708000,0
20250314,151900,191811235500,708000,706000,708000,706000,7028
20250314,151800,186842250500,707000,706000,707000,706000,702
20250314,151700,186346151000,707000,707000,707000,706000,709
20250314,151600,185845011500,707000,706500,707000,706000,1002
20250314,151500,185136680000,707000,707000,707000,706000,507
20250314,151400,184778296000,707000,706000,707000,705000,5110
20250314,151300,181170520000,706000,705000,706000,705000,382
20250314,151200,180900991000,705000,705000,706000,705000,419
20250314,151100,180605550000,706000,706000,706000,705000,590
20250314,151000,180189534000,706000,706000,706000,705000,777
20250314,150900,179641530500,706000,705000,706000,705000,431
20250314,150800,179337435500,706000,705000,706000,705000,604
20250314,150700,178911170000,705000,706000,706000,705000,416
20250314,150600,178617587500,706000,706000,706000,705000,2553
20250314,150500,176815605500,706000,705000,706000,705000,321
20250314,150400,176589144000,705000,706000,706000,705000,585
20250314,150300,176176404000,706000,705000,706000,705000,374
20250314,150200,175912588000,705000,706000,706000,705000,466
20250314,150100,175583821000,705000,706000,706000,705000,468
20250314,150000,175253516500,706000,705000,706000,705000,317
20250314,145900,175029850500,705000,706000,706000,705000,584
20250314,145800,174617828500,706000,705000,706000,705000,697
20250314,145700,174126261000,705000,705000,706000,705000,1739
20250314,145600,172900241000,705000,705000,706000,705000,409
20250314,145500,172611850000,705000,706000,706000,705000,1075
20250314,145400,171853888500,706000,706000,707000,705000,1468
20250314,145300,170817443500,706000,706000,707000,706000,170
20250314,145200,170697368500,707000,705000,707000,705000,404
20250314,145100,170412116500,706000,705000,706000,705000,522
20250314,145000,170043794500,706000,705000,706000,705000,411
20250314,144900,169753824000,705000,706000,706000,705000,386
20250314,144800,169481468000,706000,705000,706000,705000,366
20250314,144700,169223173000,706000,706000,706000,705000,266
20250314,144600,169035474000,706000,706500,707000,705000,1143
20250314,144500,168228483000,706500,706000,707000,705000,654
20250314,144400,167766773000,706000,705000,706000,705000,578
20250314,144300,167358775000,706000,706000,706000,705000,353
20250314,144200,167109664000,706000,706000,706000,705000,314
20250314,144100,166888104000,705000,705000,706000,705000,621
20250314,144000,166449778000,706000,706000,706000,705000,451
20250314,143900,166131528000,706000,705500,706000,705000,403
20250314,143800,165847321500,706000,705000,706000,705000,262
20250314,143700,165662482500,706000,706000,706000,705000,411
20250314,143600,165372396500,705000,705000,706000,705000,342
20250314,143500,165131140000,705000,706000,706000,705000,392
20250314,143400,164854570500,706000,705000,706000,705000,272
20250314,143300,164662670500,705000,705000,706000,705000,350
20250314,143200,164415850000,705000,705000,706000,705000,217
20250314,143100,164262826000,705000,705000,706000,705000,344
20250314,143000,164020258500,705000,705000,706000,705000,1023
20250314,142900,163298908000,705000,706000,706000,705000,442
20250314,142800,162987157000,705000,705000,706000,705000,253
20250314,142700,162808670000,706000,706000,706000,705000,233
20250314,142600,162644302500,706000,706000,706000,705000,388
20250314,142500,162370571500,705000,706000,706000,705000,206
20250314,142400,162225288500,705000,706000,706000,705000,346
20250314,142300,161981150500,705000,705000,706000,705000,426
20250314,142200,161680668500,705000,706000,706000,705000,306
20250314,142100,161464756000,706000,706000,706000,705000,317
20250314,142000,161241170000,705000,705000,706000,705000,380
20250314,141900,160973121000,706000,705000,706000,705000,261
20250314,141800,160789021000,706000,705000,706000,705000,266
20250314,141700,160601387000,705000,705000,706000,705000,173
20250314,141600,160479406000,706000,705000,706000,705000,191
20250314,141500,160344735500,705000,704000,706000,704000,813
20250314,141400,159771067500,704000,704000,705000,704000,681
20250314,141300,159291165500,704000,706000,706000,704000,2414
20250314,141200,157589516500,705000,705000,706000,705000,248
20250314,141100,157414571500,705000,705000,706000,705000,190
20250314,141000,157280605500,706000,705000,706000,705000,812
20250314,140900,156707998500,706000,705000,706000,705000,236
20250314,140800,156541531500,706000,706000,706000,705000,303
20250314,140700,156327720000,706000,706000,706000,705000,246
20250314,140600,156154182000,706000,705000,706000,705000,368
20250314,140500,155894640000,706000,706000,706000,705000,346
20250314,140400,155650485500,705000,705000,706000,705000,298
20250314,140300,155440378000,705000,706000,706000,705000,973
20250314,140200,154754306000,705000,705000,706000,705000,252
20250314,140100,154576494000,705000,705000,706000,705000,282
20250314,140000,154377561000,705000,705000,707000,705000,823
20250314,135900,153796792500,706000,705000,706000,705000,207
20250314,135800,153650754500,706000,706000,706000,705000,449
20250314,135700,153334010500,705000,706000,706000,705000,313
20250314,135600,153113184500,706000,705000,706000,705000,248
20250314,135500,152938278000,705000,705000,706000,705000,331
20250314,135400,152704696000,706000,706000,706000,705000,350
20250314,135300,152457770000,705000,706000,706000,705000,348
20250314,135200,152212172000,705000,705000,707000,705000,1067
20250314,135100,151458971000,705000,706000,707000,705000,544
20250314,135000,151075146000,706000,706000,707000,705000,482
20250314,134900,150734864000,706000,706000,706000,705000,319
20250314,134800,150509729500,706000,706000,706000,705000,340
20250314,134700,150269897000,706000,705000,706000,705000,218
20250314,134600,150116130000,706000,706000,706000,705000,924
20250314,134500,149464498000,706000,706000,707000,706000,350
20250314,134400,149217382000,707000,706000,707000,706000,613
20250314,134300,148784576000,707000,707000,707000,706000,225
20250314,134200,148625610500,707000,707000,707000,706000,191
20250314,134100,148490707500,707000,705000,707000,705000,1830
20250314,134000,147198768000,705500,705000,706000,705000,485
20250314,133900,146856741500,706000,706000,706000,705000,245
20250314,133800,146683983500,705000,705000,706000,705000,249
20250314,133700,146508385500,705000,705000,706000,705000,239
20250314,133600,146339842000,705000,705000,706000,704000,2284
20250314,133500,144729791000,705000,706000,706000,705000,741
20250314,133400,144207312000,705000,706000,707000,705000,1718
20250314,133300,142994917500,706000,707000,707000,706000,395
20250314,133200,142715948500,706000,707000,707000,706000,339
20250314,133100,142476526500,706000,706000,707000,706000,146
20250314,133000,142373367500,706000,707000,707000,706000,588
20250314,132900,141958155000,706000,706000,707000,706000,244
20250314,132800,141785742000,707000,707000,707000,706000,211
20250314,132700,141636639000,707000,706000,707000,706000,153
20250314,132600,141528519000,707000,707000,707000,706000,198
20250314,132500,141388622000,706000,706000,707000,706000,177
20250314,132400,141263556000,707000,707000,707000,706000,419
20250314,132300,140967536000,706000,707000,707000,706000,145
20250314,132200,140865070000,707000,706000,707000,706000,132
20250314,132100,140771778500,706000,706000,707000,706000,98
20250314,132000,140702554000,706000,706000,706500,706000,148
20250314,131900,140598050500,706000,707000,707500,706000,856
20250314,131800,139992907500,707500,707500,707500,707000,109
20250314,131700,139915838000,707000,707500,707500,707000,163
20250314,131600,139800582000,707500,707000,708000,707000,32
20250314,131500,139777942500,707000,708000,708000,707000,105
20250314,131400,139703672000,707000,708000,708000,707000,146
20250314,131300,139600433500,707000,707000,708000,707000,233
20250314,131200,139435681500,708000,707000,708000,706000,463
20250314,131100,139108335000,707000,706000,707000,706000,280
20250314,131000,138910401000,707000,708000,708000,706000,441
20250314,130900,138598598000,707000,707000,708000,707000,232
20250314,130800,138434561500,708000,708000,708500,707000,348
20250314,130700,138188272500,708000,708000,708500,708000,542
20250314,130600,137804531000,708000,709000,709000,708000,810
20250314,130500,137230912000,709000,708500,709000,708000,192
20250314,130400,137094902500,708000,707500,709000,707500,1978
20250314,130300,135694433500,708000,707500,708000,707500,174
20250314,130200,135571296000,707000,707000,708000,706000,790
20250314,130100,135012707500,707000,707000,707000,706000,52
20250314,130000,134975959000,707000,705500,707000,705500,1240
20250314,125900,134100474500,706000,705000,706000,705000,569
20250314,125800,133699300500,705000,705000,705000,704000,146
20250314,125700,133596421500,705000,705000,705000,704000,140
20250314,125600,133497802500,705000,704000,705000,704000,59
20250314,125500,133456259500,705000,704000,705000,704000,206
20250314,125400,133311176500,705000,704000,705000,704000,216
20250314,125300,133159070000,705000,704000,705000,704000,63
20250314,125200,133114693500,704000,704000,705000,704000,296
20250314,125100,132906236500,705000,704000,705000,704000,88
20250314,125000,132844278500,704000,704000,705000,704000,574
20250314,124900,132440176500,704000,703000,704000,703000,412
20250314,124800,132150174500,703000,703000,704000,703000,769
20250314,124700,131608865000,703000,704000,705000,703000,1956
20250314,124600,130232198500,704000,704000,705000,704000,218
20250314,124500,130078710500,704000,704000,705000,704000,404
20250314,124400,129794027500,704000,704000,705000,704000,230
20250314,124300,129632060500,705000,704000,705000,704000,669
20250314,124200,129161076500,705000,704000,705000,704000,711
20250314,124100,128660510500,704000,704500,704500,704000,39
20250314,124000,128633039000,704000,705000,705000,704000,203
20250314,123900,128490098500,704000,704000,705000,704000,139
20250314,123800,128392152500,704000,705000,705000,704000,65
20250314,123700,128346366500,704000,704000,705000,704000,346
20250314,123600,128102694500,704000,705000,705000,704000,84
20250314,123500,128043521000,705000,705000,705000,704000,31
20250314,123400,128021673000,705000,705000,705000,704000,186
20250314,123300,127890651000,705000,705000,705000,704000,145
20250314,123200,127788517000,705000,704000,705000,704000,148
20250314,123100,127684293000,705000,704500,705000,704000,98
20250314,123000,127615277500,704000,704000,705000,704000,69
20250314,122900,127566686500,704000,705000,705000,704000,108
20250314,122800,127490638500,705000,704000,705000,704000,46
20250314,122700,127458245500,704000,704000,705000,704000,248
20250314,122600,127283642500,704000,705000,705000,704000,215
20250314,122500,127132138500,705000,705000,705000,704000,78
20250314,122400,127077207500,704000,705000,705000,704000,200
20250314,122300,126936399500,704000,705000,705000,704000,183
20250314,122200,126807562500,705000,704000,705000,704000,48
20250314,122100,126773763500,705000,704000,705000,704000,659
20250314,122000,126309801500,704000,704000,705000,704000,173
20250314,121900,126187955500,704000,704000,705000,704000,266
20250314,121800,126000684000,704000,704500,705000,704000,359
20250314,121700,125747938500,704000,704000,704500,704000,208
20250314,121600,125601466500,704000,704000,704500,704000,179
20250314,121500,125475440500,704000,704000,704500,704000,76
20250314,121400,125421927500,704000,704000,704500,704000,183
20250314,121300,125293095000,704000,704000,704500,704000,45
20250314,121200,125261409500,704500,704000,704500,704000,152
20250314,121100,125154397000,704500,704000,704500,704000,114
20250314,121000,125074135000,704500,704000,704500,704000,154
20250314,120900,124965715000,704000,704000,704500,704000,154
20250314,120800,124857297500,704000,706000,706000,704000,1447
20250314,120700,123837519500,706000,706000,706000,705000,144
20250314,120600,123735992500,706000,705000,706000,705000,90
20250314,120500,123672524500,705000,706000,706000,705000,181
20250314,120400,123544914500,705000,706000,707000,705000,655
20250314,120300,123082585500,707000,706000,707000,706000,149
20250314,120200,122977379500,706000,706000,707000,706000,23
20250314,120100,122961137000,706000,707000,707000,706000,102
20250314,120000,122889110000,706000,706000,707000,706000,37
20250314,115900,122862984000,706000,707000,707000,706000,142
20250314,115800,122762707500,706000,706000,707000,706000,39
20250314,115700,122735158500,706000,707000,708000,706000,398
20250314,115600,122453843000,707000,707000,708000,707000,85
20250314,115500,122393717000,707000,707000,708000,707000,99
20250314,115400,122323706000,707000,708000,708000,707000,202
20250314,115300,122180879500,707000,708000,708000,707000,538
20250314,115200,121800085500,707000,707000,708000,707000,77
20250314,115100,121745617500,708000,709000,709000,707000,422
20250314,115000,121446988000,709000,708000,709000,708000,147
20250314,114900,121342871500,708000,708000,709000,707000,1430
20250314,114800,120331371500,708000,708000,709000,707000,428
20250314,114700,120028337500,708000,707000,708000,707000,316
20250314,114600,119804679500,707000,707000,708000,707000,105
20250314,114500,119730404000,707000,708000,708000,707000,206
20250314,114400,119584650000,707000,708000,708000,707000,198
20250314,114300,119444506000,708000,708000,708000,707000,69
20250314,114200,119395698500,708000,707000,708000,707000,105
20250314,114100,119321373000,707000,708000,708000,707000,217
20250314,114000,119167848000,707000,707000,708000,707000,95
20250314,113900,119100662500,707000,707000,708000,707000,54
20250314,113800,119062445500,707000,707000,708000,707000,94
20250314,113700,118995941500,707000,707000,708000,707000,165
20250314,113600,118879250500,707000,708000,708000,707000,402
20250314,113500,118594752500,708000,708000,709000,707000,558
20250314,113400,118199846000,708000,709000,709000,708000,353
20250314,113300,117949874000,708000,709000,709000,708000,280
20250314,113200,117751616500,708000,709000,709000,708000,162
20250314,113100,117636880500,709000,708000,709000,708000,225
20250314,113000,117477483000,708000,708000,709000,708000,226
20250314,112900,117317299000,708000,708000,709000,708000,410
20250314,112800,117026664500,709000,709000,709000,708000,171
20250314,112700,116905531500,709000,709000,709000,708000,67
20250314,112600,116858058500,709000,708000,709000,708000,132
20250314,112500,116764513500,708000,709000,709000,708000,312
20250314,112400,116543488500,709000,706000,709000,705000,1753
20250314,112300,115303464500,706000,705000,706000,705000,1112
20250314,112200,114518411000,705000,704000,706000,704000,738
20250314,112100,113998119000,705000,705000,706000,704000,188
20250314,112000,113865679000,704000,705000,705000,704000,131
20250314,111900,113773367000,706000,706000,706000,705000,170
20250314,111800,113653496000,705000,704000,706000,704000,504
20250314,111700,113298162000,703000,705000,705000,703000,767
20250314,111600,112757983000,706000,706000,706000,705000,685
20250314,111500,112275002500,706000,706000,706000,705000,104
20250314,111400,112201660500,706000,705000,706000,705000,859
20250314,111300,111595393500,706000,705000,706000,705000,57
20250314,111200,111555181500,706000,705000,706000,705000,341
20250314,111100,111314758000,705000,705000,706000,705000,191
20250314,111000,111180071000,705000,705000,706000,705000,110
20250314,110900,111102499000,706000,705000,706000,705000,340
20250314,110800,110862791000,706000,703000,706000,703000,2004
20250314,110700,109449045000,704000,703000,704000,703000,151
20250314,110600,109342846500,703000,705000,705000,703000,772
20250314,110500,108799568500,705000,705000,705000,704000,195
20250314,110400,108662243500,704000,704000,705000,704000,154
20250314,110300,108553813500,704000,705000,705000,704000,113
20250314,110200,108474242500,705000,705000,705000,704000,683
20250314,110100,107993352500,704000,706000,706000,704000,493
20250314,110000,107645857000,705000,705000,706000,705000,204
20250314,105900,107501998000,705000,706000,706000,705000,169
20250314,105800,107382725000,706000,705000,706000,704000,223
20250314,105700,107225588000,705000,704000,705000,704000,228
20250314,105600,107064919000,705000,705000,705500,703000,742
20250314,105500,106542253500,705000,705000,706000,705000,264
20250314,105400,106356039500,705000,705000,706000,705000,277
20250314,105300,106160600000,706000,704000,706000,704000,649
20250314,105200,105703126000,705000,704500,705000,704000,103
20250314,105100,105630575500,704000,704000,704500,704000,1086
20250314,105000,104866029500,704000,704000,704500,704000,114
20250314,104900,104785758000,704000,704000,704500,704000,172
20250314,104800,104664638500,704500,704000,705000,704000,339
20250314,104700,104425820500,704000,705000,706000,704000,692
20250314,104600,103937998500,706000,706000,706000,705000,101
20250314,104500,103866768500,705000,706000,706000,705000,405
20250314,104400,103580950500,706000,705000,706000,704000,219
20250314,104300,103426534000,705000,704000,705000,704000,896
20250314,104200,102795229000,705000,704000,705000,704000,280
20250314,104100,102598064000,705000,705000,705000,704000,38
20250314,104000,102571281000,705000,704000,705000,704000,263
20250314,103900,102386087500,704000,704000,705000,704000,133
20250314,103800,102292422000,704000,705000,705000,704000,113
20250314,103700,102212863000,705000,704000,705000,704000,139
20250314,103600,102114915500,704000,705000,706000,704000,496
20250314,103500,101765404500,706000,705000,706000,705000,219
20250314,103400,101610905500,706000,706000,706000,705000,85
20250314,103300,101550899000,705000,703500,706000,703000,909
20250314,103200,100910629000,703500,703000,703500,703000,242
20250314,103100,100740490500,703000,703000,704000,703000,227
20250314,103000,100580808500,704000,704000,705000,703000,1204
20250314,102900,99733176500,705000,705000,705000,704000,328
20250314,102800,99501951500,705000,706000,706000,704000,1057
20250314,102700,98756615000,706000,704000,706000,704000,689
20250314,102600,98270874500,705000,704000,705000,704000,218
20250314,102500,98117372500,705000,704000,705000,704000,135
20250314,102400,98022302500,704000,705000,705000,704000,257
20250314,102300,97841275500,704000,704000,706000,704000,385
20250314,102200,97569882500,704000,704000,705000,704000,243
20250314,102100,97398642000,704000,705000,705000,704000,160
20250314,102000,97285909000,705000,704000,707000,704000,1180
20250314,101900,96453315500,705000,704000,706000,703000,1463
20250314,101800,95422506500,704000,704000,705000,703000,1030
20250314,101700,94697994500,704000,704500,705000,704000,362
20250314,101600,94443076000,704000,703000,705000,703000,532
20250314,101500,94068625500,704000,704000,704000,703000,185
20250314,101400,93938489500,704000,704000,704000,703000,360
20250314,101300,93685249500,704000,705000,705000,703000,915
20250314,101200,93041355500,704000,703000,705000,703000,632
20250314,101100,92596327500,704000,703000,704000,703000,151
20250314,101000,92490065500,703000,703000,704000,703000,178
20250314,100900,92364872000,703000,704000,705000,703000,1069
20250314,100800,91612568500,704000,704000,705000,704000,278
20250314,100700,91416753500,705000,704000,705000,702000,1337
20250314,100600,90476363000,704000,703000,704000,702000,582
20250314,100500,90067291000,702000,702000,703000,702000,339
20250314,100400,89829184500,702000,702000,704000,702000,283
20250314,100300,89630431500,704000,702500,704000,702000,1488
20250314,100200,88584434500,703000,703000,703000,702000,378
20250314,100100,88318998500,703000,702000,703000,702000,463
20250314,100000,87993534500,702000,701000,703000,701000,1399
20250314,095900,87011459500,701000,701000,703000,701000,629
20250314,095800,86570016500,701000,702000,702000,700000,657
20250314,095700,86109886500,702000,702000,703000,701000,485
20250314,095600,85769310500,703000,702000,703000,700000,1052
20250314,095500,85031965500,701000,701000,702000,701000,369
20250314,095400,84773187500,701000,702000,702000,701000,288
20250314,095300,84571182000,702000,700000,703000,700000,1406
20250314,095200,83585206500,700500,699000,701000,698000,2206
20250314,095100,82041646000,699000,699000,700000,699000,1725
20250314,095000,80835553500,700000,700000,701000,699000,1463
20250314,094900,79812175500,700000,701000,702000,700000,1549
20250314,094800,78726631000,701000,701000,702000,701000,319
20250314,094700,78502857000,702000,701000,702000,701000,233
20250314,094600,78339432000,701000,701000,702000,701000,397
20250314,094500,78060988000,701000,701000,702000,701000,241
20250314,094400,77891877000,701000,701000,702000,701000,249
20250314,094300,77717165500,702000,701000,702000,701000,358
20250314,094200,77466016500,701000,699000,701000,699000,956
20250314,094100,76797074500,699000,700500,700500,699000,1078
20250314,094000,76042815500,700500,699000,701000,698500,2121
20250314,093900,74558758000,699000,699500,700000,699000,2228
20250314,093800,73001316500,699000,702000,702000,699000,4085
20250314,093700,70141097000,702000,703000,703000,701000,1282
20250314,093600,69241190000,702000,701000,703000,701000,1143
20250314,093500,68438523500,702000,702000,702000,701000,1511
20250314,093400,67379143000,702000,701000,702000,701000,584
20250314,093300,66969506500,702000,703000,703000,701000,1081
20250314,093200,66210707000,703000,703000,703000,702000,779
20250314,093100,65663268000,702500,701000,703000,701000,1086
20250314,093000,64901055000,701000,701000,702000,701000,692
20250314,092900,64415919500,701000,705000,705000,701000,4775
20250314,092800,61058614500,705500,706000,706000,705000,484
20250314,092700,60717245000,706000,706000,707000,705000,3745
20250314,092600,58074015000,706000,708000,708000,706000,2992
20250314,092500,55958737000,708000,708000,708000,707000,464
20250314,092400,55630525000,707000,710000,710000,707000,1979
20250314,092300,54228674000,710000,707000,710000,707000,1127
20250314,092200,53430293500,707000,708000,709000,707000,1374
20250314,092100,52457777000,708000,709000,710000,708000,1330
20250314,092000,51514576000,710000,709000,710000,709000,639
20250314,091900,51061109000,710000,709000,710000,707000,1760
20250314,091800,49814207000,710000,713000,713000,709000,1871
20250314,091700,48483024000,713000,710000,713000,709000,1994
20250314,091600,47064111500,709000,706000,710000,706000,2445
20250314,091500,45334033500,706000,707000,708000,705000,3052
20250314,091400,43177563500,707000,712000,712000,707000,2648
20250314,091300,41300401500,711000,710000,712000,710000,1768
20250314,091200,40044222000,711000,713000,714000,710000,4986
20250314,091100,36492259000,713000,712000,714000,712000,1957
20250314,091000,35097073500,712000,713000,713000,711000,1907
20250314,090900,33739164500,713000,713000,714000,711000,3237
20250314,090800,31430464000,713000,711000,714000,709000,5148
20250314,090700,27770289500,711000,704500,712000,704000,8159
20250314,090600,21993371000,704000,704000,705000,702000,2285
20250314,090500,20386003000,704000,705000,706000,703000,1537
20250314,090400,19303905500,704000,707000,707000,704000,3262
20250314,090300,17003056000,706000,707000,708000,705000,3887
20250314,090200,14258000000,708000,704000,709000,703000,4224
20250314,090100,11275517000,704000,700000,705000,699000,4647
20250314,090000,8016765000,700000,700000,703000,696000,11033
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185900 206028265500 705000 705000 705000 705000 20166
3 20250314 185800 206028265500 705000 705000 705000 705000 0
4 20250314 185700 206028265500 705000 705000 705000 705000 0
5 20250314 185600 206028265500 705000 705000 705000 705000 0
6 20250314 185500 206028265500 705000 705000 705000 705000 0
7 20250314 185400 206028265500 705000 705000 705000 705000 0
8 20250314 185300 206028265500 705000 705000 705000 705000 0
9 20250314 185200 206028265500 705000 705000 705000 705000 0
10 20250314 185100 206028265500 705000 705000 705000 705000 0
11 20250314 185000 206028265500 705000 705000 705000 705000 0
12 20250314 184900 206028265500 705000 705000 705000 705000 0
13 20250314 184800 206028265500 705000 705000 705000 705000 0
14 20250314 184700 206028265500 705000 705000 705000 705000 0
15 20250314 184600 206028265500 705000 705000 705000 705000 0
16 20250314 184500 206028265500 705000 705000 705000 705000 0
17 20250314 184400 206028265500 705000 705000 705000 705000 0
18 20250314 184300 206028265500 705000 705000 705000 705000 0
19 20250314 184200 206028265500 705000 705000 705000 705000 0
20 20250314 184100 206028265500 705000 705000 705000 705000 0
21 20250314 184000 206028265500 705000 705000 705000 705000 0
22 20250314 183900 206028265500 705000 705000 705000 705000 0
23 20250314 183800 206028265500 705000 705000 705000 705000 0
24 20250314 183700 206028265500 705000 705000 705000 705000 0
25 20250314 183600 206028265500 705000 705000 705000 705000 0
26 20250314 183500 206028265500 705000 705000 705000 705000 0
27 20250314 183400 206028265500 705000 705000 705000 705000 0
28 20250314 183300 206028265500 705000 705000 705000 705000 0
29 20250314 183200 206028265500 705000 705000 705000 705000 0
30 20250314 183100 206028265500 705000 705000 705000 705000 0
31 20250314 183000 206028265500 705000 705000 705000 705000 0
32 20250314 182900 206028265500 705000 705000 705000 705000 20166
33 20250314 182800 206028265500 705000 705000 705000 705000 0
34 20250314 182700 206028265500 705000 705000 705000 705000 0
35 20250314 182600 206028265500 705000 705000 705000 705000 0
36 20250314 182500 206028265500 705000 705000 705000 705000 0
37 20250314 182400 206028265500 705000 705000 705000 705000 0
38 20250314 182300 206028265500 705000 705000 705000 705000 0
39 20250314 182200 206028265500 705000 705000 705000 705000 0
40 20250314 182100 206028265500 705000 705000 705000 705000 0
41 20250314 182000 206028265500 705000 705000 705000 705000 0
42 20250314 181900 206028265500 705000 705000 705000 705000 0
43 20250314 181800 206028265500 705000 705000 705000 705000 0
44 20250314 181700 206028265500 705000 705000 705000 705000 0
45 20250314 181600 206028265500 705000 705000 705000 705000 0
46 20250314 181500 206028265500 705000 705000 705000 705000 0
47 20250314 181400 206028265500 705000 705000 705000 705000 0
48 20250314 181300 206028265500 705000 705000 705000 705000 0
49 20250314 181200 206028265500 705000 705000 705000 705000 0
50 20250314 181100 206028265500 705000 705000 705000 705000 0
51 20250314 181000 206028265500 705000 705000 705000 705000 0
52 20250314 180900 206028265500 705000 705000 705000 705000 0
53 20250314 180800 206028265500 705000 705000 705000 705000 0
54 20250314 180700 206028265500 705000 705000 705000 705000 0
55 20250314 180600 206028265500 705000 705000 705000 705000 0
56 20250314 180500 206028265500 705000 705000 705000 705000 0
57 20250314 180400 206028265500 705000 705000 705000 705000 0
58 20250314 180300 206028265500 705000 705000 705000 705000 0
59 20250314 180200 206028265500 705000 705000 705000 705000 0
60 20250314 180100 206028265500 705000 705000 705000 705000 0
61 20250314 180000 206028265500 705000 705000 705000 705000 0
62 20250314 175900 206028265500 705000 705000 705000 705000 20166
63 20250314 175800 206028265500 705000 705000 705000 705000 0
64 20250314 175700 206028265500 705000 705000 705000 705000 0
65 20250314 175600 206028265500 705000 705000 705000 705000 0
66 20250314 175500 206028265500 705000 705000 705000 705000 0
67 20250314 175400 206028265500 705000 705000 705000 705000 0
68 20250314 175300 206028265500 705000 705000 705000 705000 0
69 20250314 175200 206028265500 705000 705000 705000 705000 0
70 20250314 175100 206028265500 705000 705000 705000 705000 0
71 20250314 175000 206028265500 705000 705000 705000 705000 0
72 20250314 174900 206028265500 705000 705000 705000 705000 0
73 20250314 174800 206028265500 705000 705000 705000 705000 0
74 20250314 174700 206028265500 705000 705000 705000 705000 0
75 20250314 174600 206028265500 705000 705000 705000 705000 0
76 20250314 174500 206028265500 705000 705000 705000 705000 0
77 20250314 174400 206028265500 705000 705000 705000 705000 0
78 20250314 174300 206028265500 705000 705000 705000 705000 0
79 20250314 174200 206028265500 705000 705000 705000 705000 0
80 20250314 174100 206028265500 705000 705000 705000 705000 0
81 20250314 174000 206028265500 705000 705000 705000 705000 0
82 20250314 173900 206028265500 705000 705000 705000 705000 0
83 20250314 173800 206028265500 705000 705000 705000 705000 0
84 20250314 173700 206028265500 705000 705000 705000 705000 0
85 20250314 173600 206028265500 705000 705000 705000 705000 0
86 20250314 173500 206028265500 705000 705000 705000 705000 0
87 20250314 173400 206028265500 705000 705000 705000 705000 0
88 20250314 173300 206028265500 705000 705000 705000 705000 0
89 20250314 173200 206028265500 705000 705000 705000 705000 0
90 20250314 173100 206028265500 705000 705000 705000 705000 0
91 20250314 173000 206028265500 705000 705000 705000 705000 0
92 20250314 172900 206028265500 705000 705000 705000 705000 20166
93 20250314 172800 206028265500 705000 705000 705000 705000 0
94 20250314 172700 206028265500 705000 705000 705000 705000 0
95 20250314 172600 206028265500 705000 705000 705000 705000 0
96 20250314 172500 206028265500 705000 705000 705000 705000 0
97 20250314 172400 206028265500 705000 705000 705000 705000 0
98 20250314 172300 206028265500 705000 705000 705000 705000 0
99 20250314 172200 206028265500 705000 705000 705000 705000 0
100 20250314 172100 206028265500 705000 705000 705000 705000 0
101 20250314 172000 206028265500 705000 705000 705000 705000 0
102 20250314 171900 206028265500 705000 705000 705000 705000 0
103 20250314 171800 206028265500 705000 705000 705000 705000 0
104 20250314 171700 206028265500 705000 705000 705000 705000 0
105 20250314 171600 206028265500 705000 705000 705000 705000 0
106 20250314 171500 206028265500 705000 705000 705000 705000 0
107 20250314 171400 206028265500 705000 705000 705000 705000 0
108 20250314 171300 206028265500 705000 705000 705000 705000 0
109 20250314 171200 206028265500 705000 705000 705000 705000 0
110 20250314 171100 206028265500 705000 705000 705000 705000 0
111 20250314 171000 206028265500 705000 705000 705000 705000 0
112 20250314 170900 206028265500 705000 705000 705000 705000 0
113 20250314 170800 206028265500 705000 705000 705000 705000 0
114 20250314 170700 206028265500 705000 705000 705000 705000 0
115 20250314 170600 206028265500 705000 705000 705000 705000 0
116 20250314 170500 206028265500 705000 705000 705000 705000 0
117 20250314 170400 206028265500 705000 705000 705000 705000 0
118 20250314 170300 206028265500 705000 705000 705000 705000 0
119 20250314 170200 206028265500 705000 705000 705000 705000 0
120 20250314 170100 206028265500 705000 705000 705000 705000 0
121 20250314 170000 206028265500 705000 705000 705000 705000 0
122 20250314 165900 206028265500 705000 705000 705000 705000 20166
123 20250314 165800 206028265500 705000 705000 705000 705000 0
124 20250314 165700 206028265500 705000 705000 705000 705000 0
125 20250314 165600 206028265500 705000 705000 705000 705000 0
126 20250314 165500 206028265500 705000 705000 705000 705000 0
127 20250314 165400 206028265500 705000 705000 705000 705000 0
128 20250314 165300 206028265500 705000 705000 705000 705000 0
129 20250314 165200 206028265500 705000 705000 705000 705000 0
130 20250314 165100 206028265500 705000 705000 705000 705000 0
131 20250314 165000 206028265500 705000 705000 705000 705000 0
132 20250314 164900 206028265500 705000 705000 705000 705000 0
133 20250314 164800 206028265500 705000 705000 705000 705000 0
134 20250314 164700 206028265500 705000 705000 705000 705000 0
135 20250314 164600 206028265500 705000 705000 705000 705000 0
136 20250314 164500 206028265500 705000 705000 705000 705000 0
137 20250314 164400 206028265500 705000 705000 705000 705000 0
138 20250314 164300 206028265500 705000 705000 705000 705000 0
139 20250314 164200 206028265500 705000 705000 705000 705000 0
140 20250314 164100 206028265500 705000 705000 705000 705000 0
141 20250314 164000 206028265500 705000 705000 705000 705000 0
142 20250314 163900 206028265500 705000 705000 705000 705000 0
143 20250314 163800 206028265500 705000 705000 705000 705000 0
144 20250314 163700 206028265500 705000 705000 705000 705000 0
145 20250314 163600 206028265500 705000 705000 705000 705000 0
146 20250314 163500 206028265500 705000 705000 705000 705000 0
147 20250314 163400 206028265500 705000 705000 705000 705000 0
148 20250314 163300 206028265500 705000 705000 705000 705000 0
149 20250314 163200 206028265500 705000 705000 705000 705000 0
150 20250314 163100 206028265500 705000 705000 705000 705000 0
151 20250314 163000 206028265500 705000 705000 705000 705000 0
152 20250314 162900 206028265500 705000 705000 705000 705000 20166
153 20250314 162800 206028265500 705000 705000 705000 705000 0
154 20250314 162700 206028265500 705000 705000 705000 705000 0
155 20250314 162600 206028265500 705000 705000 705000 705000 0
156 20250314 162500 206028265500 705000 705000 705000 705000 0
157 20250314 162400 206028265500 705000 705000 705000 705000 0
158 20250314 162300 206028265500 705000 705000 705000 705000 0
159 20250314 162200 206028265500 705000 705000 705000 705000 0
160 20250314 162100 206028265500 705000 705000 705000 705000 0
161 20250314 162000 206028265500 705000 705000 705000 705000 0
162 20250314 161900 206028265500 705000 705000 705000 705000 0
163 20250314 161800 206028265500 705000 705000 705000 705000 0
164 20250314 161700 206028265500 705000 705000 705000 705000 0
165 20250314 161600 206028265500 705000 705000 705000 705000 0
166 20250314 161500 206028265500 705000 705000 705000 705000 0
167 20250314 161400 206028265500 705000 705000 705000 705000 0
168 20250314 161300 206028265500 705000 705000 705000 705000 0
169 20250314 161200 206028265500 705000 705000 705000 705000 0
170 20250314 161100 206028265500 705000 705000 705000 705000 0
171 20250314 161000 206028265500 705000 705000 705000 705000 0
172 20250314 160900 206028265500 705000 705000 705000 705000 0
173 20250314 160800 206028265500 705000 705000 705000 705000 0
174 20250314 160700 206028265500 705000 705000 705000 705000 0
175 20250314 160600 206028265500 705000 705000 705000 705000 0
176 20250314 160500 206028265500 705000 705000 705000 705000 0
177 20250314 160400 206028265500 705000 705000 705000 705000 0
178 20250314 160300 206028265500 705000 705000 705000 705000 0
179 20250314 160200 206028265500 705000 705000 705000 705000 0
180 20250314 160100 206028265500 705000 705000 705000 705000 0
181 20250314 160000 206028265500 705000 705000 705000 705000 0
182 20250314 155900 206028265500 705000 705000 705000 705000 20166
183 20250314 155800 206028265500 705000 705000 705000 705000 0
184 20250314 155700 206028265500 705000 705000 705000 705000 0
185 20250314 155600 206028265500 705000 705000 705000 705000 0
186 20250314 155500 206028265500 705000 705000 705000 705000 0
187 20250314 155400 206028265500 705000 705000 705000 705000 0
188 20250314 155300 206028265500 705000 705000 705000 705000 0
189 20250314 155200 206028265500 705000 705000 705000 705000 0
190 20250314 155100 206028265500 705000 705000 705000 705000 0
191 20250314 155000 206028265500 705000 705000 705000 705000 0
192 20250314 154900 206028265500 705000 705000 705000 705000 0
193 20250314 154800 206028265500 705000 705000 705000 705000 0
194 20250314 154700 206028265500 705000 705000 705000 705000 0
195 20250314 154600 206028265500 705000 705000 705000 705000 0
196 20250314 154500 206028265500 705000 705000 705000 705000 0
197 20250314 154400 206028265500 705000 705000 705000 705000 0
198 20250314 154300 206028265500 705000 705000 705000 705000 0
199 20250314 154200 206028265500 705000 705000 705000 705000 0
200 20250314 154100 206028265500 705000 705000 705000 705000 0
201 20250314 154000 206028265500 705000 705000 705000 705000 0
202 20250314 153900 206028265500 705000 705000 705000 705000 0
203 20250314 153800 206028265500 705000 705000 705000 705000 0
204 20250314 153700 206028265500 705000 705000 705000 705000 0
205 20250314 153600 206028265500 705000 705000 705000 705000 0
206 20250314 153500 206028265500 705000 705000 705000 705000 0
207 20250314 153400 206028265500 705000 705000 705000 705000 0
208 20250314 153300 206028265500 705000 705000 705000 705000 0
209 20250314 153200 206028265500 705000 705000 705000 705000 0
210 20250314 153100 206028265500 705000 705000 705000 705000 0
211 20250314 153000 206028265500 705000 705000 705000 705000 20166
212 20250314 152900 191811235500 708000 708000 708000 708000 0
213 20250314 152800 191811235500 708000 708000 708000 708000 0
214 20250314 152700 191811235500 708000 708000 708000 708000 0
215 20250314 152600 191811235500 708000 708000 708000 708000 0
216 20250314 152500 191811235500 708000 708000 708000 708000 0
217 20250314 152400 191811235500 708000 708000 708000 708000 0
218 20250314 152300 191811235500 708000 708000 708000 708000 0
219 20250314 152200 191811235500 708000 708000 708000 708000 0
220 20250314 152100 191811235500 708000 708000 708000 708000 0
221 20250314 152000 191811235500 708000 708000 708000 708000 0
222 20250314 151900 191811235500 708000 706000 708000 706000 7028
223 20250314 151800 186842250500 707000 706000 707000 706000 702
224 20250314 151700 186346151000 707000 707000 707000 706000 709
225 20250314 151600 185845011500 707000 706500 707000 706000 1002
226 20250314 151500 185136680000 707000 707000 707000 706000 507
227 20250314 151400 184778296000 707000 706000 707000 705000 5110
228 20250314 151300 181170520000 706000 705000 706000 705000 382
229 20250314 151200 180900991000 705000 705000 706000 705000 419
230 20250314 151100 180605550000 706000 706000 706000 705000 590
231 20250314 151000 180189534000 706000 706000 706000 705000 777
232 20250314 150900 179641530500 706000 705000 706000 705000 431
233 20250314 150800 179337435500 706000 705000 706000 705000 604
234 20250314 150700 178911170000 705000 706000 706000 705000 416
235 20250314 150600 178617587500 706000 706000 706000 705000 2553
236 20250314 150500 176815605500 706000 705000 706000 705000 321
237 20250314 150400 176589144000 705000 706000 706000 705000 585
238 20250314 150300 176176404000 706000 705000 706000 705000 374
239 20250314 150200 175912588000 705000 706000 706000 705000 466
240 20250314 150100 175583821000 705000 706000 706000 705000 468
241 20250314 150000 175253516500 706000 705000 706000 705000 317
242 20250314 145900 175029850500 705000 706000 706000 705000 584
243 20250314 145800 174617828500 706000 705000 706000 705000 697
244 20250314 145700 174126261000 705000 705000 706000 705000 1739
245 20250314 145600 172900241000 705000 705000 706000 705000 409
246 20250314 145500 172611850000 705000 706000 706000 705000 1075
247 20250314 145400 171853888500 706000 706000 707000 705000 1468
248 20250314 145300 170817443500 706000 706000 707000 706000 170
249 20250314 145200 170697368500 707000 705000 707000 705000 404
250 20250314 145100 170412116500 706000 705000 706000 705000 522
251 20250314 145000 170043794500 706000 705000 706000 705000 411
252 20250314 144900 169753824000 705000 706000 706000 705000 386
253 20250314 144800 169481468000 706000 705000 706000 705000 366
254 20250314 144700 169223173000 706000 706000 706000 705000 266
255 20250314 144600 169035474000 706000 706500 707000 705000 1143
256 20250314 144500 168228483000 706500 706000 707000 705000 654
257 20250314 144400 167766773000 706000 705000 706000 705000 578
258 20250314 144300 167358775000 706000 706000 706000 705000 353
259 20250314 144200 167109664000 706000 706000 706000 705000 314
260 20250314 144100 166888104000 705000 705000 706000 705000 621
261 20250314 144000 166449778000 706000 706000 706000 705000 451
262 20250314 143900 166131528000 706000 705500 706000 705000 403
263 20250314 143800 165847321500 706000 705000 706000 705000 262
264 20250314 143700 165662482500 706000 706000 706000 705000 411
265 20250314 143600 165372396500 705000 705000 706000 705000 342
266 20250314 143500 165131140000 705000 706000 706000 705000 392
267 20250314 143400 164854570500 706000 705000 706000 705000 272
268 20250314 143300 164662670500 705000 705000 706000 705000 350
269 20250314 143200 164415850000 705000 705000 706000 705000 217
270 20250314 143100 164262826000 705000 705000 706000 705000 344
271 20250314 143000 164020258500 705000 705000 706000 705000 1023
272 20250314 142900 163298908000 705000 706000 706000 705000 442
273 20250314 142800 162987157000 705000 705000 706000 705000 253
274 20250314 142700 162808670000 706000 706000 706000 705000 233
275 20250314 142600 162644302500 706000 706000 706000 705000 388
276 20250314 142500 162370571500 705000 706000 706000 705000 206
277 20250314 142400 162225288500 705000 706000 706000 705000 346
278 20250314 142300 161981150500 705000 705000 706000 705000 426
279 20250314 142200 161680668500 705000 706000 706000 705000 306
280 20250314 142100 161464756000 706000 706000 706000 705000 317
281 20250314 142000 161241170000 705000 705000 706000 705000 380
282 20250314 141900 160973121000 706000 705000 706000 705000 261
283 20250314 141800 160789021000 706000 705000 706000 705000 266
284 20250314 141700 160601387000 705000 705000 706000 705000 173
285 20250314 141600 160479406000 706000 705000 706000 705000 191
286 20250314 141500 160344735500 705000 704000 706000 704000 813
287 20250314 141400 159771067500 704000 704000 705000 704000 681
288 20250314 141300 159291165500 704000 706000 706000 704000 2414
289 20250314 141200 157589516500 705000 705000 706000 705000 248
290 20250314 141100 157414571500 705000 705000 706000 705000 190
291 20250314 141000 157280605500 706000 705000 706000 705000 812
292 20250314 140900 156707998500 706000 705000 706000 705000 236
293 20250314 140800 156541531500 706000 706000 706000 705000 303
294 20250314 140700 156327720000 706000 706000 706000 705000 246
295 20250314 140600 156154182000 706000 705000 706000 705000 368
296 20250314 140500 155894640000 706000 706000 706000 705000 346
297 20250314 140400 155650485500 705000 705000 706000 705000 298
298 20250314 140300 155440378000 705000 706000 706000 705000 973
299 20250314 140200 154754306000 705000 705000 706000 705000 252
300 20250314 140100 154576494000 705000 705000 706000 705000 282
301 20250314 140000 154377561000 705000 705000 707000 705000 823
302 20250314 135900 153796792500 706000 705000 706000 705000 207
303 20250314 135800 153650754500 706000 706000 706000 705000 449
304 20250314 135700 153334010500 705000 706000 706000 705000 313
305 20250314 135600 153113184500 706000 705000 706000 705000 248
306 20250314 135500 152938278000 705000 705000 706000 705000 331
307 20250314 135400 152704696000 706000 706000 706000 705000 350
308 20250314 135300 152457770000 705000 706000 706000 705000 348
309 20250314 135200 152212172000 705000 705000 707000 705000 1067
310 20250314 135100 151458971000 705000 706000 707000 705000 544
311 20250314 135000 151075146000 706000 706000 707000 705000 482
312 20250314 134900 150734864000 706000 706000 706000 705000 319
313 20250314 134800 150509729500 706000 706000 706000 705000 340
314 20250314 134700 150269897000 706000 705000 706000 705000 218
315 20250314 134600 150116130000 706000 706000 706000 705000 924
316 20250314 134500 149464498000 706000 706000 707000 706000 350
317 20250314 134400 149217382000 707000 706000 707000 706000 613
318 20250314 134300 148784576000 707000 707000 707000 706000 225
319 20250314 134200 148625610500 707000 707000 707000 706000 191
320 20250314 134100 148490707500 707000 705000 707000 705000 1830
321 20250314 134000 147198768000 705500 705000 706000 705000 485
322 20250314 133900 146856741500 706000 706000 706000 705000 245
323 20250314 133800 146683983500 705000 705000 706000 705000 249
324 20250314 133700 146508385500 705000 705000 706000 705000 239
325 20250314 133600 146339842000 705000 705000 706000 704000 2284
326 20250314 133500 144729791000 705000 706000 706000 705000 741
327 20250314 133400 144207312000 705000 706000 707000 705000 1718
328 20250314 133300 142994917500 706000 707000 707000 706000 395
329 20250314 133200 142715948500 706000 707000 707000 706000 339
330 20250314 133100 142476526500 706000 706000 707000 706000 146
331 20250314 133000 142373367500 706000 707000 707000 706000 588
332 20250314 132900 141958155000 706000 706000 707000 706000 244
333 20250314 132800 141785742000 707000 707000 707000 706000 211
334 20250314 132700 141636639000 707000 706000 707000 706000 153
335 20250314 132600 141528519000 707000 707000 707000 706000 198
336 20250314 132500 141388622000 706000 706000 707000 706000 177
337 20250314 132400 141263556000 707000 707000 707000 706000 419
338 20250314 132300 140967536000 706000 707000 707000 706000 145
339 20250314 132200 140865070000 707000 706000 707000 706000 132
340 20250314 132100 140771778500 706000 706000 707000 706000 98
341 20250314 132000 140702554000 706000 706000 706500 706000 148
342 20250314 131900 140598050500 706000 707000 707500 706000 856
343 20250314 131800 139992907500 707500 707500 707500 707000 109
344 20250314 131700 139915838000 707000 707500 707500 707000 163
345 20250314 131600 139800582000 707500 707000 708000 707000 32
346 20250314 131500 139777942500 707000 708000 708000 707000 105
347 20250314 131400 139703672000 707000 708000 708000 707000 146
348 20250314 131300 139600433500 707000 707000 708000 707000 233
349 20250314 131200 139435681500 708000 707000 708000 706000 463
350 20250314 131100 139108335000 707000 706000 707000 706000 280
351 20250314 131000 138910401000 707000 708000 708000 706000 441
352 20250314 130900 138598598000 707000 707000 708000 707000 232
353 20250314 130800 138434561500 708000 708000 708500 707000 348
354 20250314 130700 138188272500 708000 708000 708500 708000 542
355 20250314 130600 137804531000 708000 709000 709000 708000 810
356 20250314 130500 137230912000 709000 708500 709000 708000 192
357 20250314 130400 137094902500 708000 707500 709000 707500 1978
358 20250314 130300 135694433500 708000 707500 708000 707500 174
359 20250314 130200 135571296000 707000 707000 708000 706000 790
360 20250314 130100 135012707500 707000 707000 707000 706000 52
361 20250314 130000 134975959000 707000 705500 707000 705500 1240
362 20250314 125900 134100474500 706000 705000 706000 705000 569
363 20250314 125800 133699300500 705000 705000 705000 704000 146
364 20250314 125700 133596421500 705000 705000 705000 704000 140
365 20250314 125600 133497802500 705000 704000 705000 704000 59
366 20250314 125500 133456259500 705000 704000 705000 704000 206
367 20250314 125400 133311176500 705000 704000 705000 704000 216
368 20250314 125300 133159070000 705000 704000 705000 704000 63
369 20250314 125200 133114693500 704000 704000 705000 704000 296
370 20250314 125100 132906236500 705000 704000 705000 704000 88
371 20250314 125000 132844278500 704000 704000 705000 704000 574
372 20250314 124900 132440176500 704000 703000 704000 703000 412
373 20250314 124800 132150174500 703000 703000 704000 703000 769
374 20250314 124700 131608865000 703000 704000 705000 703000 1956
375 20250314 124600 130232198500 704000 704000 705000 704000 218
376 20250314 124500 130078710500 704000 704000 705000 704000 404
377 20250314 124400 129794027500 704000 704000 705000 704000 230
378 20250314 124300 129632060500 705000 704000 705000 704000 669
379 20250314 124200 129161076500 705000 704000 705000 704000 711
380 20250314 124100 128660510500 704000 704500 704500 704000 39
381 20250314 124000 128633039000 704000 705000 705000 704000 203
382 20250314 123900 128490098500 704000 704000 705000 704000 139
383 20250314 123800 128392152500 704000 705000 705000 704000 65
384 20250314 123700 128346366500 704000 704000 705000 704000 346
385 20250314 123600 128102694500 704000 705000 705000 704000 84
386 20250314 123500 128043521000 705000 705000 705000 704000 31
387 20250314 123400 128021673000 705000 705000 705000 704000 186
388 20250314 123300 127890651000 705000 705000 705000 704000 145
389 20250314 123200 127788517000 705000 704000 705000 704000 148
390 20250314 123100 127684293000 705000 704500 705000 704000 98
391 20250314 123000 127615277500 704000 704000 705000 704000 69
392 20250314 122900 127566686500 704000 705000 705000 704000 108
393 20250314 122800 127490638500 705000 704000 705000 704000 46
394 20250314 122700 127458245500 704000 704000 705000 704000 248
395 20250314 122600 127283642500 704000 705000 705000 704000 215
396 20250314 122500 127132138500 705000 705000 705000 704000 78
397 20250314 122400 127077207500 704000 705000 705000 704000 200
398 20250314 122300 126936399500 704000 705000 705000 704000 183
399 20250314 122200 126807562500 705000 704000 705000 704000 48
400 20250314 122100 126773763500 705000 704000 705000 704000 659
401 20250314 122000 126309801500 704000 704000 705000 704000 173
402 20250314 121900 126187955500 704000 704000 705000 704000 266
403 20250314 121800 126000684000 704000 704500 705000 704000 359
404 20250314 121700 125747938500 704000 704000 704500 704000 208
405 20250314 121600 125601466500 704000 704000 704500 704000 179
406 20250314 121500 125475440500 704000 704000 704500 704000 76
407 20250314 121400 125421927500 704000 704000 704500 704000 183
408 20250314 121300 125293095000 704000 704000 704500 704000 45
409 20250314 121200 125261409500 704500 704000 704500 704000 152
410 20250314 121100 125154397000 704500 704000 704500 704000 114
411 20250314 121000 125074135000 704500 704000 704500 704000 154
412 20250314 120900 124965715000 704000 704000 704500 704000 154
413 20250314 120800 124857297500 704000 706000 706000 704000 1447
414 20250314 120700 123837519500 706000 706000 706000 705000 144
415 20250314 120600 123735992500 706000 705000 706000 705000 90
416 20250314 120500 123672524500 705000 706000 706000 705000 181
417 20250314 120400 123544914500 705000 706000 707000 705000 655
418 20250314 120300 123082585500 707000 706000 707000 706000 149
419 20250314 120200 122977379500 706000 706000 707000 706000 23
420 20250314 120100 122961137000 706000 707000 707000 706000 102
421 20250314 120000 122889110000 706000 706000 707000 706000 37
422 20250314 115900 122862984000 706000 707000 707000 706000 142
423 20250314 115800 122762707500 706000 706000 707000 706000 39
424 20250314 115700 122735158500 706000 707000 708000 706000 398
425 20250314 115600 122453843000 707000 707000 708000 707000 85
426 20250314 115500 122393717000 707000 707000 708000 707000 99
427 20250314 115400 122323706000 707000 708000 708000 707000 202
428 20250314 115300 122180879500 707000 708000 708000 707000 538
429 20250314 115200 121800085500 707000 707000 708000 707000 77
430 20250314 115100 121745617500 708000 709000 709000 707000 422
431 20250314 115000 121446988000 709000 708000 709000 708000 147
432 20250314 114900 121342871500 708000 708000 709000 707000 1430
433 20250314 114800 120331371500 708000 708000 709000 707000 428
434 20250314 114700 120028337500 708000 707000 708000 707000 316
435 20250314 114600 119804679500 707000 707000 708000 707000 105
436 20250314 114500 119730404000 707000 708000 708000 707000 206
437 20250314 114400 119584650000 707000 708000 708000 707000 198
438 20250314 114300 119444506000 708000 708000 708000 707000 69
439 20250314 114200 119395698500 708000 707000 708000 707000 105
440 20250314 114100 119321373000 707000 708000 708000 707000 217
441 20250314 114000 119167848000 707000 707000 708000 707000 95
442 20250314 113900 119100662500 707000 707000 708000 707000 54
443 20250314 113800 119062445500 707000 707000 708000 707000 94
444 20250314 113700 118995941500 707000 707000 708000 707000 165
445 20250314 113600 118879250500 707000 708000 708000 707000 402
446 20250314 113500 118594752500 708000 708000 709000 707000 558
447 20250314 113400 118199846000 708000 709000 709000 708000 353
448 20250314 113300 117949874000 708000 709000 709000 708000 280
449 20250314 113200 117751616500 708000 709000 709000 708000 162
450 20250314 113100 117636880500 709000 708000 709000 708000 225
451 20250314 113000 117477483000 708000 708000 709000 708000 226
452 20250314 112900 117317299000 708000 708000 709000 708000 410
453 20250314 112800 117026664500 709000 709000 709000 708000 171
454 20250314 112700 116905531500 709000 709000 709000 708000 67
455 20250314 112600 116858058500 709000 708000 709000 708000 132
456 20250314 112500 116764513500 708000 709000 709000 708000 312
457 20250314 112400 116543488500 709000 706000 709000 705000 1753
458 20250314 112300 115303464500 706000 705000 706000 705000 1112
459 20250314 112200 114518411000 705000 704000 706000 704000 738
460 20250314 112100 113998119000 705000 705000 706000 704000 188
461 20250314 112000 113865679000 704000 705000 705000 704000 131
462 20250314 111900 113773367000 706000 706000 706000 705000 170
463 20250314 111800 113653496000 705000 704000 706000 704000 504
464 20250314 111700 113298162000 703000 705000 705000 703000 767
465 20250314 111600 112757983000 706000 706000 706000 705000 685
466 20250314 111500 112275002500 706000 706000 706000 705000 104
467 20250314 111400 112201660500 706000 705000 706000 705000 859
468 20250314 111300 111595393500 706000 705000 706000 705000 57
469 20250314 111200 111555181500 706000 705000 706000 705000 341
470 20250314 111100 111314758000 705000 705000 706000 705000 191
471 20250314 111000 111180071000 705000 705000 706000 705000 110
472 20250314 110900 111102499000 706000 705000 706000 705000 340
473 20250314 110800 110862791000 706000 703000 706000 703000 2004
474 20250314 110700 109449045000 704000 703000 704000 703000 151
475 20250314 110600 109342846500 703000 705000 705000 703000 772
476 20250314 110500 108799568500 705000 705000 705000 704000 195
477 20250314 110400 108662243500 704000 704000 705000 704000 154
478 20250314 110300 108553813500 704000 705000 705000 704000 113
479 20250314 110200 108474242500 705000 705000 705000 704000 683
480 20250314 110100 107993352500 704000 706000 706000 704000 493
481 20250314 110000 107645857000 705000 705000 706000 705000 204
482 20250314 105900 107501998000 705000 706000 706000 705000 169
483 20250314 105800 107382725000 706000 705000 706000 704000 223
484 20250314 105700 107225588000 705000 704000 705000 704000 228
485 20250314 105600 107064919000 705000 705000 705500 703000 742
486 20250314 105500 106542253500 705000 705000 706000 705000 264
487 20250314 105400 106356039500 705000 705000 706000 705000 277
488 20250314 105300 106160600000 706000 704000 706000 704000 649
489 20250314 105200 105703126000 705000 704500 705000 704000 103
490 20250314 105100 105630575500 704000 704000 704500 704000 1086
491 20250314 105000 104866029500 704000 704000 704500 704000 114
492 20250314 104900 104785758000 704000 704000 704500 704000 172
493 20250314 104800 104664638500 704500 704000 705000 704000 339
494 20250314 104700 104425820500 704000 705000 706000 704000 692
495 20250314 104600 103937998500 706000 706000 706000 705000 101
496 20250314 104500 103866768500 705000 706000 706000 705000 405
497 20250314 104400 103580950500 706000 705000 706000 704000 219
498 20250314 104300 103426534000 705000 704000 705000 704000 896
499 20250314 104200 102795229000 705000 704000 705000 704000 280
500 20250314 104100 102598064000 705000 705000 705000 704000 38
501 20250314 104000 102571281000 705000 704000 705000 704000 263
502 20250314 103900 102386087500 704000 704000 705000 704000 133
503 20250314 103800 102292422000 704000 705000 705000 704000 113
504 20250314 103700 102212863000 705000 704000 705000 704000 139
505 20250314 103600 102114915500 704000 705000 706000 704000 496
506 20250314 103500 101765404500 706000 705000 706000 705000 219
507 20250314 103400 101610905500 706000 706000 706000 705000 85
508 20250314 103300 101550899000 705000 703500 706000 703000 909
509 20250314 103200 100910629000 703500 703000 703500 703000 242
510 20250314 103100 100740490500 703000 703000 704000 703000 227
511 20250314 103000 100580808500 704000 704000 705000 703000 1204
512 20250314 102900 99733176500 705000 705000 705000 704000 328
513 20250314 102800 99501951500 705000 706000 706000 704000 1057
514 20250314 102700 98756615000 706000 704000 706000 704000 689
515 20250314 102600 98270874500 705000 704000 705000 704000 218
516 20250314 102500 98117372500 705000 704000 705000 704000 135
517 20250314 102400 98022302500 704000 705000 705000 704000 257
518 20250314 102300 97841275500 704000 704000 706000 704000 385
519 20250314 102200 97569882500 704000 704000 705000 704000 243
520 20250314 102100 97398642000 704000 705000 705000 704000 160
521 20250314 102000 97285909000 705000 704000 707000 704000 1180
522 20250314 101900 96453315500 705000 704000 706000 703000 1463
523 20250314 101800 95422506500 704000 704000 705000 703000 1030
524 20250314 101700 94697994500 704000 704500 705000 704000 362
525 20250314 101600 94443076000 704000 703000 705000 703000 532
526 20250314 101500 94068625500 704000 704000 704000 703000 185
527 20250314 101400 93938489500 704000 704000 704000 703000 360
528 20250314 101300 93685249500 704000 705000 705000 703000 915
529 20250314 101200 93041355500 704000 703000 705000 703000 632
530 20250314 101100 92596327500 704000 703000 704000 703000 151
531 20250314 101000 92490065500 703000 703000 704000 703000 178
532 20250314 100900 92364872000 703000 704000 705000 703000 1069
533 20250314 100800 91612568500 704000 704000 705000 704000 278
534 20250314 100700 91416753500 705000 704000 705000 702000 1337
535 20250314 100600 90476363000 704000 703000 704000 702000 582
536 20250314 100500 90067291000 702000 702000 703000 702000 339
537 20250314 100400 89829184500 702000 702000 704000 702000 283
538 20250314 100300 89630431500 704000 702500 704000 702000 1488
539 20250314 100200 88584434500 703000 703000 703000 702000 378
540 20250314 100100 88318998500 703000 702000 703000 702000 463
541 20250314 100000 87993534500 702000 701000 703000 701000 1399
542 20250314 095900 87011459500 701000 701000 703000 701000 629
543 20250314 095800 86570016500 701000 702000 702000 700000 657
544 20250314 095700 86109886500 702000 702000 703000 701000 485
545 20250314 095600 85769310500 703000 702000 703000 700000 1052
546 20250314 095500 85031965500 701000 701000 702000 701000 369
547 20250314 095400 84773187500 701000 702000 702000 701000 288
548 20250314 095300 84571182000 702000 700000 703000 700000 1406
549 20250314 095200 83585206500 700500 699000 701000 698000 2206
550 20250314 095100 82041646000 699000 699000 700000 699000 1725
551 20250314 095000 80835553500 700000 700000 701000 699000 1463
552 20250314 094900 79812175500 700000 701000 702000 700000 1549
553 20250314 094800 78726631000 701000 701000 702000 701000 319
554 20250314 094700 78502857000 702000 701000 702000 701000 233
555 20250314 094600 78339432000 701000 701000 702000 701000 397
556 20250314 094500 78060988000 701000 701000 702000 701000 241
557 20250314 094400 77891877000 701000 701000 702000 701000 249
558 20250314 094300 77717165500 702000 701000 702000 701000 358
559 20250314 094200 77466016500 701000 699000 701000 699000 956
560 20250314 094100 76797074500 699000 700500 700500 699000 1078
561 20250314 094000 76042815500 700500 699000 701000 698500 2121
562 20250314 093900 74558758000 699000 699500 700000 699000 2228
563 20250314 093800 73001316500 699000 702000 702000 699000 4085
564 20250314 093700 70141097000 702000 703000 703000 701000 1282
565 20250314 093600 69241190000 702000 701000 703000 701000 1143
566 20250314 093500 68438523500 702000 702000 702000 701000 1511
567 20250314 093400 67379143000 702000 701000 702000 701000 584
568 20250314 093300 66969506500 702000 703000 703000 701000 1081
569 20250314 093200 66210707000 703000 703000 703000 702000 779
570 20250314 093100 65663268000 702500 701000 703000 701000 1086
571 20250314 093000 64901055000 701000 701000 702000 701000 692
572 20250314 092900 64415919500 701000 705000 705000 701000 4775
573 20250314 092800 61058614500 705500 706000 706000 705000 484
574 20250314 092700 60717245000 706000 706000 707000 705000 3745
575 20250314 092600 58074015000 706000 708000 708000 706000 2992
576 20250314 092500 55958737000 708000 708000 708000 707000 464
577 20250314 092400 55630525000 707000 710000 710000 707000 1979
578 20250314 092300 54228674000 710000 707000 710000 707000 1127
579 20250314 092200 53430293500 707000 708000 709000 707000 1374
580 20250314 092100 52457777000 708000 709000 710000 708000 1330
581 20250314 092000 51514576000 710000 709000 710000 709000 639
582 20250314 091900 51061109000 710000 709000 710000 707000 1760
583 20250314 091800 49814207000 710000 713000 713000 709000 1871
584 20250314 091700 48483024000 713000 710000 713000 709000 1994
585 20250314 091600 47064111500 709000 706000 710000 706000 2445
586 20250314 091500 45334033500 706000 707000 708000 705000 3052
587 20250314 091400 43177563500 707000 712000 712000 707000 2648
588 20250314 091300 41300401500 711000 710000 712000 710000 1768
589 20250314 091200 40044222000 711000 713000 714000 710000 4986
590 20250314 091100 36492259000 713000 712000 714000 712000 1957
591 20250314 091000 35097073500 712000 713000 713000 711000 1907
592 20250314 090900 33739164500 713000 713000 714000 711000 3237
593 20250314 090800 31430464000 713000 711000 714000 709000 5148
594 20250314 090700 27770289500 711000 704500 712000 704000 8159
595 20250314 090600 21993371000 704000 704000 705000 702000 2285
596 20250314 090500 20386003000 704000 705000 706000 703000 1537
597 20250314 090400 19303905500 704000 707000 707000 704000 3262
598 20250314 090300 17003056000 706000 707000 708000 705000 3887
599 20250314 090200 14258000000 708000 704000 709000 703000 4224
600 20250314 090100 11275517000 704000 700000 705000 699000 4647
601 20250314 090000 8016765000 700000 700000 703000 696000 11033

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,18274,45581161,12152210000,30311472065000,0.04
20250311,18296,45581161,12404688000,30904027158000,0.04
20250310,16248,45581161,11406096000,31997975022000,0.04
20250307,16251,45581161,11879481000,33319828691000,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 18274 45581161 12152210000 30311472065000 0.04
3 20250311 18296 45581161 12404688000 30904027158000 0.04
4 20250310 16248 45581161 11406096000 31997975022000 0.04
5 20250307 16251 45581161 11879481000 33319828691000 0.04