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

Update 2025-03-13 3595 candle_min

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

582
003240/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,184000,1421039500,760000,760000,760000,760000,212
20250313,183900,1421039500,760000,760000,760000,760000,0
20250313,183800,1421039500,760000,760000,760000,760000,0
20250313,183700,1421039500,760000,760000,760000,760000,0
20250313,183600,1421039500,760000,760000,760000,760000,0
20250313,183500,1421039500,760000,760000,760000,760000,0
20250313,183400,1421039500,760000,760000,760000,760000,0
20250313,183300,1421039500,760000,760000,760000,760000,0
20250313,183200,1421039500,760000,760000,760000,760000,0
20250313,183100,1421039500,760000,760000,760000,760000,0
20250313,183000,1421039500,760000,760000,760000,760000,0
20250313,182900,1421039500,760000,760000,760000,760000,0
20250313,182800,1421039500,760000,760000,760000,760000,0
20250313,182700,1421039500,760000,760000,760000,760000,0
20250313,182600,1421039500,760000,760000,760000,760000,0
20250313,182500,1421039500,760000,760000,760000,760000,0
20250313,182400,1421039500,760000,760000,760000,760000,0
20250313,182300,1421039500,760000,760000,760000,760000,0
20250313,182200,1421039500,760000,760000,760000,760000,0
20250313,182100,1421039500,760000,760000,760000,760000,0
20250313,182000,1421039500,760000,760000,760000,760000,0
20250313,181900,1421039500,760000,760000,760000,760000,0
20250313,181800,1421039500,760000,760000,760000,760000,0
20250313,181700,1421039500,760000,760000,760000,760000,0
20250313,181600,1421039500,760000,760000,760000,760000,0
20250313,181500,1421039500,760000,760000,760000,760000,0
20250313,181400,1421039500,760000,760000,760000,760000,0
20250313,181300,1421039500,760000,760000,760000,760000,0
20250313,181200,1421039500,760000,760000,760000,760000,0
20250313,181100,1421039500,760000,760000,760000,760000,0
20250313,181000,1421039500,760000,760000,760000,760000,212
20250313,180900,1421039500,760000,760000,760000,760000,0
20250313,180800,1421039500,760000,760000,760000,760000,0
20250313,180700,1421039500,760000,760000,760000,760000,0
20250313,180600,1421039500,760000,760000,760000,760000,0
20250313,180500,1421039500,760000,760000,760000,760000,0
20250313,180400,1421039500,760000,760000,760000,760000,0
20250313,180300,1421039500,760000,760000,760000,760000,0
20250313,180200,1421039500,760000,760000,760000,760000,0
20250313,180100,1421039500,760000,760000,760000,760000,0
20250313,180000,1421039500,760000,760000,760000,760000,0
20250313,175900,1421039500,760000,760000,760000,760000,0
20250313,175800,1421039500,760000,760000,760000,760000,0
20250313,175700,1421039500,760000,760000,760000,760000,0
20250313,175600,1421039500,760000,760000,760000,760000,0
20250313,175500,1421039500,760000,760000,760000,760000,0
20250313,175400,1421039500,760000,760000,760000,760000,0
20250313,175300,1421039500,760000,760000,760000,760000,0
20250313,175200,1421039500,760000,760000,760000,760000,0
20250313,175100,1421039500,760000,760000,760000,760000,0
20250313,175000,1421039500,760000,760000,760000,760000,0
20250313,174900,1421039500,760000,760000,760000,760000,0
20250313,174800,1421039500,760000,760000,760000,760000,0
20250313,174700,1421039500,760000,760000,760000,760000,0
20250313,174600,1421039500,760000,760000,760000,760000,0
20250313,174500,1421039500,760000,760000,760000,760000,0
20250313,174400,1421039500,760000,760000,760000,760000,0
20250313,174300,1421039500,760000,760000,760000,760000,0
20250313,174200,1421039500,760000,760000,760000,760000,0
20250313,174100,1421039500,760000,760000,760000,760000,0
20250313,174000,1421039500,760000,760000,760000,760000,212
20250313,173900,1421039500,760000,760000,760000,760000,0
20250313,173800,1421039500,760000,760000,760000,760000,0
20250313,173700,1421039500,760000,760000,760000,760000,0
20250313,173600,1421039500,760000,760000,760000,760000,0
20250313,173500,1421039500,760000,760000,760000,760000,0
20250313,173400,1421039500,760000,760000,760000,760000,0
20250313,173300,1421039500,760000,760000,760000,760000,0
20250313,173200,1421039500,760000,760000,760000,760000,0
20250313,173100,1421039500,760000,760000,760000,760000,0
20250313,173000,1421039500,760000,760000,760000,760000,0
20250313,172900,1421039500,760000,760000,760000,760000,0
20250313,172800,1421039500,760000,760000,760000,760000,0
20250313,172700,1421039500,760000,760000,760000,760000,0
20250313,172600,1421039500,760000,760000,760000,760000,0
20250313,172500,1421039500,760000,760000,760000,760000,0
20250313,172400,1421039500,760000,760000,760000,760000,0
20250313,172300,1421039500,760000,760000,760000,760000,0
20250313,172200,1421039500,760000,760000,760000,760000,0
20250313,172100,1421039500,760000,760000,760000,760000,0
20250313,172000,1421039500,760000,760000,760000,760000,0
20250313,171900,1421039500,760000,760000,760000,760000,0
20250313,171800,1421039500,760000,760000,760000,760000,0
20250313,171700,1421039500,760000,760000,760000,760000,0
20250313,171600,1421039500,760000,760000,760000,760000,0
20250313,171500,1421039500,760000,760000,760000,760000,0
20250313,171400,1421039500,760000,760000,760000,760000,0
20250313,171300,1421039500,760000,760000,760000,760000,0
20250313,171200,1421039500,760000,760000,760000,760000,0
20250313,171100,1421039500,760000,760000,760000,760000,0
20250313,171000,1421039500,760000,760000,760000,760000,212
20250313,170900,1421039500,760000,760000,760000,760000,0
20250313,170800,1421039500,760000,760000,760000,760000,0
20250313,170700,1421039500,760000,760000,760000,760000,0
20250313,170600,1421039500,760000,760000,760000,760000,0
20250313,170500,1421039500,760000,760000,760000,760000,0
20250313,170400,1421039500,760000,760000,760000,760000,0
20250313,170300,1421039500,760000,760000,760000,760000,0
20250313,170200,1421039500,760000,760000,760000,760000,0
20250313,170100,1421039500,760000,760000,760000,760000,0
20250313,170000,1421039500,760000,760000,760000,760000,0
20250313,165900,1421039500,760000,760000,760000,760000,0
20250313,165800,1421039500,760000,760000,760000,760000,0
20250313,165700,1421039500,760000,760000,760000,760000,0
20250313,165600,1421039500,760000,760000,760000,760000,0
20250313,165500,1421039500,760000,760000,760000,760000,0
20250313,165400,1421039500,760000,760000,760000,760000,0
20250313,165300,1421039500,760000,760000,760000,760000,0
20250313,165200,1421039500,760000,760000,760000,760000,0
20250313,165100,1421039500,760000,760000,760000,760000,0
20250313,165000,1421039500,760000,760000,760000,760000,0
20250313,164900,1421039500,760000,760000,760000,760000,0
20250313,164800,1421039500,760000,760000,760000,760000,0
20250313,164700,1421039500,760000,760000,760000,760000,0
20250313,164600,1421039500,760000,760000,760000,760000,0
20250313,164500,1421039500,760000,760000,760000,760000,0
20250313,164400,1421039500,760000,760000,760000,760000,0
20250313,164300,1421039500,760000,760000,760000,760000,0
20250313,164200,1421039500,760000,760000,760000,760000,0
20250313,164100,1421039500,760000,760000,760000,760000,0
20250313,164000,1421039500,760000,760000,760000,760000,212
20250313,163900,1421039500,760000,760000,760000,760000,0
20250313,163800,1421039500,760000,760000,760000,760000,0
20250313,163700,1421039500,760000,760000,760000,760000,0
20250313,163600,1421039500,760000,760000,760000,760000,0
20250313,163500,1421039500,760000,760000,760000,760000,0
20250313,163400,1421039500,760000,760000,760000,760000,0
20250313,163300,1421039500,760000,760000,760000,760000,0
20250313,163200,1421039500,760000,760000,760000,760000,0
20250313,163100,1421039500,760000,760000,760000,760000,0
20250313,163000,1421039500,760000,760000,760000,760000,0
20250313,162900,1421039500,760000,760000,760000,760000,0
20250313,162800,1421039500,760000,760000,760000,760000,0
20250313,162700,1421039500,760000,760000,760000,760000,0
20250313,162600,1421039500,760000,760000,760000,760000,0
20250313,162500,1421039500,760000,760000,760000,760000,0
20250313,162400,1421039500,760000,760000,760000,760000,0
20250313,162300,1421039500,760000,760000,760000,760000,0
20250313,162200,1421039500,760000,760000,760000,760000,0
20250313,162100,1421039500,760000,760000,760000,760000,0
20250313,162000,1421039500,760000,760000,760000,760000,0
20250313,161900,1421039500,760000,760000,760000,760000,0
20250313,161800,1421039500,760000,760000,760000,760000,0
20250313,161700,1421039500,760000,760000,760000,760000,0
20250313,161600,1421039500,760000,760000,760000,760000,0
20250313,161500,1421039500,760000,760000,760000,760000,0
20250313,161400,1421039500,760000,760000,760000,760000,0
20250313,161300,1421039500,760000,760000,760000,760000,0
20250313,161200,1421039500,760000,760000,760000,760000,0
20250313,161100,1421039500,760000,760000,760000,760000,0
20250313,161000,1421039500,760000,760000,760000,760000,212
20250313,160900,1421039500,760000,760000,760000,760000,0
20250313,160800,1421039500,760000,760000,760000,760000,0
20250313,160700,1421039500,760000,760000,760000,760000,0
20250313,160600,1421039500,760000,760000,760000,760000,0
20250313,160500,1421039500,760000,760000,760000,760000,0
20250313,160400,1421039500,760000,760000,760000,760000,0
20250313,160300,1421039500,760000,760000,760000,760000,0
20250313,160200,1421039500,760000,760000,760000,760000,0
20250313,160100,1421039500,760000,760000,760000,760000,0
20250313,160000,1421039500,760000,760000,760000,760000,0
20250313,155900,1421039500,760000,760000,760000,760000,0
20250313,155800,1421039500,760000,760000,760000,760000,0
20250313,155700,1421039500,760000,760000,760000,760000,0
20250313,155600,1421039500,760000,760000,760000,760000,0
20250313,155500,1421039500,760000,760000,760000,760000,0
20250313,155400,1421039500,760000,760000,760000,760000,0
20250313,155300,1421039500,760000,760000,760000,760000,0
20250313,155200,1421039500,760000,760000,760000,760000,0
20250313,155100,1421039500,760000,760000,760000,760000,0
20250313,155000,1421039500,760000,760000,760000,760000,0
20250313,154900,1421039500,760000,760000,760000,760000,0
20250313,154800,1421039500,760000,760000,760000,760000,0
20250313,154700,1421039500,760000,760000,760000,760000,0
20250313,154600,1421039500,760000,760000,760000,760000,0
20250313,154500,1421039500,760000,760000,760000,760000,0
20250313,154400,1421039500,760000,760000,760000,760000,0
20250313,154300,1421039500,760000,760000,760000,760000,0
20250313,154200,1421039500,760000,760000,760000,760000,0
20250313,154100,1421039500,760000,760000,760000,760000,0
20250313,154000,1421039500,760000,760000,760000,760000,212
20250313,153900,1421039500,760000,760000,760000,760000,0
20250313,153800,1421039500,760000,760000,760000,760000,0
20250313,153700,1421039500,760000,760000,760000,760000,0
20250313,153600,1421039500,760000,760000,760000,760000,0
20250313,153500,1421039500,760000,760000,760000,760000,0
20250313,153400,1421039500,760000,760000,760000,760000,0
20250313,153300,1421039500,760000,760000,760000,760000,0
20250313,153200,1421039500,760000,760000,760000,760000,0
20250313,153100,1421039500,760000,760000,760000,760000,0
20250313,153000,1421039500,760000,760000,760000,760000,212
20250313,152900,1259919500,762000,762000,762000,762000,0
20250313,152800,1259919500,762000,762000,762000,762000,0
20250313,152700,1259919500,762000,762000,762000,762000,0
20250313,152600,1259919500,762000,762000,762000,762000,0
20250313,152500,1259919500,762000,762000,762000,762000,0
20250313,152400,1259919500,762000,762000,762000,762000,0
20250313,152300,1259919500,762000,762000,762000,762000,0
20250313,152200,1259919500,762000,762000,762000,762000,0
20250313,152100,1259919500,762000,762000,762000,762000,0
20250313,152000,1259919500,762000,762000,762000,762000,0
20250313,151900,1259919500,762000,762000,762000,762000,7
20250313,151800,1254585500,768000,768000,768000,768000,2
20250313,151700,1253049500,768000,768000,768000,765000,9
20250313,151600,1246149500,768000,768000,768000,768000,5
20250313,151500,1242309500,769000,769000,770000,763000,15
20250313,151400,1230806500,770000,770000,770000,770000,4
20250313,151300,1227726500,770000,770000,770000,770000,8
20250313,151200,1221566500,770000,770000,770000,769000,7
20250313,151100,1216179500,770000,767000,770000,767000,7
20250313,151000,1210804500,770000,769000,770000,769000,21
20250313,150900,1194650500,769000,769000,769000,769000,5
20250313,150800,1190805500,769000,769000,769000,769000,8
20250313,150700,1184653500,769000,768000,769000,768000,8
20250313,150600,1178504500,769000,766000,769000,766000,8
20250313,150500,1172361500,766000,765000,766000,765000,5
20250313,150400,1168534500,765000,765000,765000,765000,5
20250313,150300,1164709500,764000,763000,764000,763000,7
20250313,150200,1159365500,763000,765000,765000,761000,26
20250313,150100,1139541500,764000,765000,766000,764000,5
20250313,150000,1135714500,766000,768000,768000,764000,32
20250313,145900,1111221500,769000,769000,769000,769000,6
20250313,145800,1106607500,769000,769000,769000,768000,7
20250313,145700,1101228500,769000,769000,769000,769000,8
20250313,145600,1095076500,769000,769000,769000,769000,5
20250313,145500,1091231500,769000,769000,769000,769000,7
20250313,145400,1085848500,769000,769000,769000,767000,46
20250313,145300,1050481500,768000,768000,768000,768000,5
20250313,145200,1046641500,768000,769000,769000,768000,7
20250313,145100,1041260500,769000,769000,769000,769000,6
20250313,145000,1036646500,769000,769000,769000,769000,6
20250313,144900,1032032500,769000,768000,769000,768000,8
20250313,144800,1025883500,768000,768000,768000,768000,5
20250313,144700,1022043500,765000,761000,765000,760000,52
20250313,144600,982483500,763000,763000,763000,763000,5
20250313,144500,978668500,763000,763000,763000,763000,1
20250313,144400,977905500,763000,763000,763000,763000,2
20250313,144300,976379500,763000,763000,763000,763000,2
20250313,144200,974853500,763000,763000,763000,763000,2
20250313,144100,973327500,760000,764000,764000,760000,33
20250313,144000,948213500,764000,764000,764000,764000,3
20250313,143900,945921500,764000,764000,764000,764000,0
20250313,143800,945921500,764000,764000,764000,764000,2
20250313,143700,944393500,764000,764000,764000,764000,2
20250313,143600,942865500,764000,764000,764000,764000,1
20250313,143500,942101500,764000,764000,764000,764000,2
20250313,143400,940573500,764000,762000,764000,762000,4
20250313,143300,937519500,764000,764000,764000,764000,4
20250313,143200,934463500,764000,764000,764000,764000,2
20250313,143100,932935500,764000,764000,764000,764000,2
20250313,143000,931407500,764000,764000,764000,764000,4
20250313,142900,928351500,764000,764000,764000,764000,2
20250313,142800,926823500,764000,765000,765000,764000,7
20250313,142700,921472500,766000,766000,766000,766000,3
20250313,142600,919174500,766000,766000,766000,766000,3
20250313,142500,916876500,767000,767000,767000,767000,2
20250313,142400,915342500,767000,767000,767000,767000,3
20250313,142300,913041500,767000,767000,767000,767000,2
20250313,142200,911507500,768000,769000,769000,768000,4
20250313,142100,908433500,769000,769000,769000,769000,2
20250313,142000,906895500,769000,769000,769000,769000,2
20250313,141900,905357500,768000,769000,769000,768000,2
20250313,141800,903820500,769000,772000,772000,769000,23
20250313,141700,886118500,772000,772000,772000,772000,1
20250313,141600,885346500,771000,771000,771000,771000,2
20250313,141500,883804500,769000,771000,771000,769000,5
20250313,141400,879953500,772000,772000,772000,772000,2
20250313,141300,878409500,772000,772000,772000,772000,2
20250313,141200,876865500,771000,771000,771000,771000,1
20250313,141100,876094500,771000,771000,771000,771000,2
20250313,141000,874552500,770000,770000,770000,770000,3
20250313,140900,872242500,770000,771000,771000,770000,2
20250313,140800,870701500,771000,771000,771000,771000,3
20250313,140700,868388500,771000,771000,771000,771000,2
20250313,140600,866846500,770000,770000,770000,770000,0
20250313,140500,866846500,770000,771000,771000,770000,3
20250313,140400,864535500,770000,770000,770000,770000,2
20250313,140300,862995500,768000,772000,772000,768000,3
20250313,140200,860683500,770000,770000,770000,770000,2
20250313,140100,859143500,768000,768000,770000,768000,12
20250313,140000,849925500,771000,771000,771000,771000,1
20250313,135900,849154500,771000,772000,772000,765000,4
20250313,135800,846074500,771000,775000,775000,771000,33
20250313,135700,820618500,775000,775000,775000,775000,2
20250313,135600,819068500,774000,775000,775000,774000,6
20250313,135500,814422500,777000,777000,777000,777000,3
20250313,135400,812091500,777000,775000,777000,775000,14
20250313,135300,801233500,775000,775000,775000,775000,3
20250313,135200,798908500,774000,774000,774000,772000,36
20250313,135100,771050500,774000,771000,774000,771000,22
20250313,135000,754046500,770000,769000,770000,769000,14
20250313,134900,743268500,770000,770000,770000,770000,4
20250313,134800,740188500,770000,769000,770000,769000,3
20250313,134700,737879500,769000,769000,769000,769000,5
20250313,134600,734034500,768000,768000,768000,768000,1
20250313,134500,733266500,768000,768000,768000,768000,2
20250313,134400,731730500,769000,769000,769000,769000,2
20250313,134300,730192500,769000,769000,769000,769000,2
20250313,134200,728654500,769000,769000,769000,768000,12
20250313,134100,719429500,771000,771000,771000,771000,2
20250313,134000,717887500,771000,771000,771000,771000,2
20250313,133900,716345500,769000,768000,769000,768000,9
20250313,133800,709425500,768000,770000,770000,768000,5
20250313,133700,705579500,769000,768000,769000,768000,9
20250313,133600,698666500,768000,768000,768000,768000,3
20250313,133500,696362500,768000,768000,768000,768000,3
20250313,133400,694058500,768000,768000,768000,768000,1
20250313,133300,693290500,768000,767000,768000,767000,2
20250313,133200,691755500,767000,767000,767000,767000,3
20250313,133100,689454500,768000,768000,768000,768000,2
20250313,133000,687918500,768000,768000,768000,768000,3
20250313,132900,685614500,767000,767000,767000,767000,1
20250313,132800,684847500,767000,767000,767000,767000,3
20250313,132700,682546500,767000,767000,767000,767000,2
20250313,132600,681012500,766000,765000,766000,765000,3
20250313,132500,678715500,767000,767000,767000,767000,1
20250313,132400,677948500,766000,766000,766000,766000,2
20250313,132300,676416500,767000,767000,767000,767000,0
20250313,132200,676416500,767000,767000,767000,767000,2
20250313,132100,674882500,767000,764000,767000,764000,25
20250313,132000,655740500,764000,762000,764000,762000,3
20250313,131900,653450500,764000,764000,764000,764000,2
20250313,131800,651922500,764000,764000,764000,764000,2
20250313,131700,650394500,764000,763000,764000,763000,20
20250313,131600,635133500,763000,767000,767000,763000,29
20250313,131500,612998500,767000,767000,767000,767000,2
20250313,131400,611464500,766000,770000,770000,766000,10
20250313,131300,603786500,769000,766000,769000,765000,23
20250313,131200,586139500,765000,763000,765000,763000,10
20250313,131100,578501500,763000,763000,763000,763000,2
20250313,131000,576975500,763000,763000,763000,763000,2
20250313,130900,575449500,764000,764000,764000,764000,1
20250313,130800,574685500,762000,762000,762000,762000,0
20250313,130700,574685500,762000,762000,762000,762000,1
20250313,130600,573923500,764000,764000,764000,764000,5
20250313,130500,570103500,763000,759000,763000,759000,24
20250313,130400,551861500,761000,756000,761000,756000,22
20250313,130300,535150500,754000,754000,754000,754000,0
20250313,130200,535150500,754000,754000,754000,754000,0
20250313,130100,535150500,754000,754000,759000,754000,6
20250313,130000,530619500,754000,754000,754000,754000,4
20250313,125900,527603500,754000,754000,754000,754000,3
20250313,125800,525341500,754000,754000,754000,754000,0
20250313,125700,525341500,754000,754000,754000,754000,1
20250313,125600,524587500,755000,755000,755000,755000,1
20250313,125500,523832500,755000,755000,755000,755000,0
20250313,125400,523832500,755000,755000,755000,755000,0
20250313,125300,523832500,755000,755000,755000,755000,0
20250313,125200,523832500,755000,755000,755000,755000,1
20250313,125100,523077500,754000,755000,755000,754000,3
20250313,125000,520814500,755000,755000,755000,755000,0
20250313,124900,520814500,755000,755000,755000,755000,0
20250313,124800,520814500,755000,755000,755000,755000,0
20250313,124700,520814500,755000,755000,755000,755000,4
20250313,124600,517794500,757000,757000,757000,757000,24
20250313,124500,499626500,759000,759000,759000,759000,0
20250313,124400,499626500,759000,759000,759000,759000,1
20250313,124300,498867500,758000,758000,758000,758000,0
20250313,124200,498867500,758000,758000,758000,758000,0
20250313,124100,498867500,758000,758000,758000,758000,0
20250313,124000,498867500,758000,758000,758000,758000,3
20250313,123900,496593500,758000,758000,758000,758000,0
20250313,123800,496593500,758000,758000,758000,758000,0
20250313,123700,496593500,758000,758000,758000,758000,1
20250313,123600,495835500,758000,758000,758000,758000,1
20250313,123500,495077500,758000,758000,758000,758000,0
20250313,123400,495077500,758000,758000,758000,758000,0
20250313,123300,495077500,758000,758000,758000,758000,1
20250313,123200,494319500,758000,758000,758000,758000,0
20250313,123100,494319500,758000,758000,758000,758000,1
20250313,123000,493561500,757000,757000,758000,757000,30
20250313,122900,470850500,757000,757000,757000,757000,0
20250313,122800,470850500,757000,757000,757000,757000,0
20250313,122700,470850500,757000,757000,757000,757000,1
20250313,122600,470093500,756000,756000,756000,756000,0
20250313,122500,470093500,756000,756000,756000,756000,1
20250313,122400,469337500,754000,754000,754000,754000,0
20250313,122300,469337500,754000,754000,754000,754000,0
20250313,122200,469337500,754000,754000,754000,754000,0
20250313,122100,469337500,754000,754000,754000,754000,1
20250313,122000,468583500,754000,754000,754000,754000,0
20250313,121900,468583500,754000,754000,754000,754000,1
20250313,121800,467829500,754000,754000,754000,754000,0
20250313,121700,467829500,754000,754000,754000,754000,0
20250313,121600,467829500,754000,754000,754000,754000,0
20250313,121500,467829500,754000,754000,754000,754000,0
20250313,121400,467829500,754000,754000,754000,754000,1
20250313,121300,467075500,753000,753000,753000,753000,8
20250313,121200,461051500,753000,753000,753000,753000,0
20250313,121100,461051500,753000,753000,753000,753000,1
20250313,121000,460298500,753000,753000,753000,753000,0
20250313,120900,460298500,753000,753000,753000,753000,0
20250313,120800,460298500,753000,753000,753000,753000,6
20250313,120700,455780500,753000,753000,753000,753000,0
20250313,120600,455780500,753000,753000,753000,753000,0
20250313,120500,455780500,753000,753000,753000,753000,9
20250313,120400,449003500,753000,753000,753000,753000,0
20250313,120300,449003500,753000,753000,753000,753000,0
20250313,120200,449003500,753000,752000,753000,752000,2
20250313,120100,447498500,753000,753000,753000,753000,0
20250313,120000,447498500,753000,753000,753000,753000,0
20250313,115900,447498500,753000,754000,754000,751000,9
20250313,115800,440724500,754000,754000,754000,754000,0
20250313,115700,440724500,754000,754000,754000,754000,0
20250313,115600,440724500,754000,754000,754000,754000,0
20250313,115500,440724500,754000,754000,754000,754000,2
20250313,115400,439216500,757000,757000,757000,757000,1
20250313,115300,438459500,753000,753000,753000,753000,0
20250313,115200,438459500,753000,753000,753000,753000,1
20250313,115100,437706500,752000,752000,752000,752000,1
20250313,115000,436954500,751000,751000,751000,751000,1
20250313,114900,436203500,752000,752000,752000,752000,0
20250313,114800,436203500,752000,752000,752000,752000,0
20250313,114700,436203500,752000,752000,752000,752000,0
20250313,114600,436203500,752000,753000,753000,752000,5
20250313,114500,432441500,752000,752000,752000,752000,1
20250313,114400,431689500,751000,751000,751000,751000,0
20250313,114300,431689500,751000,751000,751000,751000,0
20250313,114200,431689500,751000,751000,751000,751000,1
20250313,114100,430938500,753000,753000,753000,753000,0
20250313,114000,430938500,753000,753000,753000,753000,1
20250313,113900,430185500,751000,751000,751000,751000,0
20250313,113800,430185500,751000,751000,751000,751000,0
20250313,113700,430185500,751000,752000,752000,751000,4
20250313,113600,427180500,752000,752000,752000,752000,0
20250313,113500,427180500,752000,752000,752000,752000,0
20250313,113400,427180500,752000,752000,752000,752000,0
20250313,113300,427180500,752000,752000,752000,752000,9
20250313,113200,420412500,753000,754000,754000,753000,20
20250313,113100,405337500,754000,754000,754000,754000,0
20250313,113000,405337500,754000,754000,754000,754000,1
20250313,112900,404583500,756000,754000,756000,754000,2
20250313,112800,403073500,756000,756000,756000,756000,1
20250313,112700,402317500,755000,755000,755000,755000,0
20250313,112600,402317500,755000,755000,755000,755000,0
20250313,112500,402317500,755000,755000,755000,755000,0
20250313,112400,402317500,755000,754000,755000,754000,2
20250313,112300,400808500,756000,756000,756000,756000,0
20250313,112200,400808500,756000,756000,756000,756000,0
20250313,112100,400808500,756000,756000,756000,756000,0
20250313,112000,400808500,756000,754000,756000,754000,2
20250313,111900,399298500,755000,755000,755000,755000,0
20250313,111800,399298500,755000,755000,755000,755000,7
20250313,111700,394013500,756000,756000,756000,756000,1
20250313,111600,393257500,755000,755000,755000,755000,3
20250313,111500,390992500,756000,756000,756000,756000,0
20250313,111400,390992500,756000,756000,756000,756000,0
20250313,111300,390992500,756000,756000,756000,756000,2
20250313,111200,389480500,758000,755000,758000,755000,6
20250313,111100,384943500,755000,755000,755000,755000,0
20250313,111000,384943500,755000,755000,755000,755000,0
20250313,110900,384943500,755000,755000,755000,755000,0
20250313,110800,384943500,755000,755000,755000,755000,0
20250313,110700,384943500,755000,755000,755000,755000,1
20250313,110600,384188500,757000,757000,757000,757000,0
20250313,110500,384188500,757000,757000,757000,757000,1
20250313,110400,383431500,756000,756000,756000,756000,1
20250313,110300,382675500,756000,756000,756000,756000,3
20250313,110200,380407500,758000,758000,758000,758000,0
20250313,110100,380407500,758000,758000,758000,758000,0
20250313,110000,380407500,758000,758000,758000,758000,0
20250313,105900,380407500,758000,756000,758000,756000,2
20250313,105800,378893500,757000,757000,757000,757000,0
20250313,105700,378893500,757000,757000,757000,757000,5
20250313,105600,375108500,755000,755000,755000,755000,0
20250313,105500,375108500,755000,755000,755000,755000,0
20250313,105400,375108500,755000,756000,756000,755000,4
20250313,105300,372087500,755000,755000,755000,755000,0
20250313,105200,372087500,755000,755000,755000,755000,0
20250313,105100,372087500,755000,755000,755000,755000,0
20250313,105000,372087500,755000,755000,755000,755000,1
20250313,104900,371332500,755000,755000,755000,755000,0
20250313,104800,371332500,755000,755000,755000,755000,0
20250313,104700,371332500,755000,755000,755000,755000,0
20250313,104600,371332500,755000,755000,755000,755000,1
20250313,104500,370577500,757000,757000,757000,757000,0
20250313,104400,370577500,757000,757000,757000,757000,0
20250313,104300,370577500,757000,757000,757000,757000,1
20250313,104200,369820500,755000,755000,755000,755000,0
20250313,104100,369820500,755000,755000,755000,755000,1
20250313,104000,369065500,755000,755000,755000,755000,0
20250313,103900,369065500,755000,755000,755000,755000,0
20250313,103800,369065500,755000,755000,755000,755000,0
20250313,103700,369065500,755000,755000,755000,755000,2
20250313,103600,367555500,757000,757000,757000,757000,0
20250313,103500,367555500,757000,757000,757000,757000,0
20250313,103400,367555500,757000,757000,757000,757000,1
20250313,103300,366798500,756000,756000,756000,756000,3
20250313,103200,364530500,757000,757000,757000,757000,1
20250313,103100,363773500,757000,757000,757000,757000,1
20250313,103000,363016500,756000,756000,757000,756000,13
20250313,102900,353186500,755000,755000,755000,755000,0
20250313,102800,353186500,755000,755000,755000,755000,1
20250313,102700,352431500,755000,755000,755000,755000,0
20250313,102600,352431500,755000,755000,755000,755000,0
20250313,102500,352431500,755000,755000,755000,755000,0
20250313,102400,352431500,755000,755000,755000,755000,1
20250313,102300,351676500,755000,755000,755000,755000,0
20250313,102200,351676500,755000,755000,755000,755000,0
20250313,102100,351676500,755000,755000,755000,755000,0
20250313,102000,351676500,755000,756000,756000,755000,2
20250313,101900,350165500,755000,755000,755000,755000,0
20250313,101800,350165500,755000,755000,755000,755000,0
20250313,101700,350165500,755000,755000,755000,755000,0
20250313,101600,350165500,755000,755000,755000,755000,1
20250313,101500,349410500,755000,755000,755000,755000,0
20250313,101400,349410500,755000,755000,755000,755000,1
20250313,101300,348655500,755000,755000,755000,755000,0
20250313,101200,348655500,755000,755000,755000,755000,1
20250313,101100,347900500,755000,755000,755000,755000,1
20250313,101000,347145500,756000,756000,756000,756000,0
20250313,100900,347145500,756000,756000,756000,756000,0
20250313,100800,347145500,756000,756000,756000,755000,47
20250313,100700,311617500,757000,757000,757000,757000,3
20250313,100600,309346500,756000,756000,756000,756000,0
20250313,100500,309346500,756000,757000,757000,756000,7
20250313,100400,304048500,757000,757000,757000,757000,4
20250313,100300,301020500,757000,757000,757000,757000,4
20250313,100200,297992500,756000,756000,756000,756000,0
20250313,100100,297992500,756000,756000,756000,756000,0
20250313,100000,297992500,756000,756000,756000,756000,0
20250313,095900,297992500,756000,756000,756000,756000,0
20250313,095800,297992500,756000,756000,756000,756000,0
20250313,095700,297992500,756000,756000,756000,756000,3
20250313,095600,295724500,756000,756000,756000,756000,7
20250313,095500,290432500,757000,757000,757000,757000,2
20250313,095400,288918500,757000,757000,757000,757000,2
20250313,095300,287404500,757000,759000,759000,757000,40
20250313,095200,257046500,760000,760000,760000,760000,0
20250313,095100,257046500,760000,760000,760000,760000,0
20250313,095000,257046500,760000,760000,760000,760000,0
20250313,094900,257046500,760000,760000,760000,760000,0
20250313,094800,257046500,760000,760000,760000,760000,6
20250313,094700,252486500,761000,761000,761000,761000,0
20250313,094600,252486500,761000,761000,761000,761000,2
20250313,094500,250964500,761000,759000,761000,759000,2
20250313,094400,249444500,759000,759000,759000,759000,0
20250313,094300,249444500,759000,759000,759000,759000,1
20250313,094200,248685500,762000,762000,762000,762000,0
20250313,094100,248685500,762000,762000,762000,762000,0
20250313,094000,248685500,762000,762000,762000,762000,1
20250313,093900,247923500,759000,759000,759000,759000,1
20250313,093800,247164500,759000,759000,759000,759000,0
20250313,093700,247164500,759000,759000,759000,759000,0
20250313,093600,247164500,759000,759000,759000,759000,5
20250313,093500,243369500,763000,763000,763000,763000,0
20250313,093400,243369500,763000,763000,763000,763000,1
20250313,093300,242606500,761000,761000,761000,761000,9
20250313,093200,235757500,761000,763000,763000,761000,11
20250313,093100,227384500,765000,765000,765000,765000,0
20250313,093000,227384500,765000,765000,765000,765000,1
20250313,092900,226619500,765000,765000,765000,765000,0
20250313,092800,226619500,765000,763000,765000,762000,34
20250313,092700,200651500,766000,766000,766000,766000,0
20250313,092600,200651500,766000,766000,766000,766000,1
20250313,092500,199885500,764000,765000,765000,764000,9
20250313,092400,193004500,767000,767000,767000,767000,1
20250313,092300,192237500,766000,766000,766000,766000,2
20250313,092200,190705500,765000,764000,765000,764000,5
20250313,092100,186883500,763000,762000,763000,762000,4
20250313,092000,183833500,761000,759000,761000,759000,36
20250313,091900,156474500,758000,758000,758000,754000,92
20250313,091800,86898500,759000,759000,759000,759000,0
20250313,091700,86898500,759000,760000,760000,759000,2
20250313,091600,85379500,757000,756000,760000,756000,26
20250313,091500,65715500,758000,758000,758000,758000,0
20250313,091400,65715500,758000,756000,758000,755000,28
20250313,091300,44566500,759000,759000,759000,759000,0
20250313,091200,44566500,759000,759000,759000,759000,0
20250313,091100,44566500,759000,757000,759000,757000,6
20250313,091000,40022500,757000,757000,757000,757000,1
20250313,090900,39265500,757000,757000,757000,757000,0
20250313,090800,39265500,757000,759000,760000,757000,12
20250313,090700,30158500,760500,760500,760500,760500,0
20250313,090600,30158500,760500,758000,760500,758000,5
20250313,090500,26362000,757000,757000,757000,757000,0
20250313,090400,26362000,757000,757000,757000,757000,0
20250313,090300,26362000,757000,756000,757000,756000,6
20250313,090200,21823000,755000,754000,755000,754000,6
20250313,090100,17298000,753000,755000,755000,753000,3
20250313,090000,15035000,755000,751000,755000,751000,20
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 184000 1421039500 760000 760000 760000 760000 212
3 20250313 183900 1421039500 760000 760000 760000 760000 0
4 20250313 183800 1421039500 760000 760000 760000 760000 0
5 20250313 183700 1421039500 760000 760000 760000 760000 0
6 20250313 183600 1421039500 760000 760000 760000 760000 0
7 20250313 183500 1421039500 760000 760000 760000 760000 0
8 20250313 183400 1421039500 760000 760000 760000 760000 0
9 20250313 183300 1421039500 760000 760000 760000 760000 0
10 20250313 183200 1421039500 760000 760000 760000 760000 0
11 20250313 183100 1421039500 760000 760000 760000 760000 0
12 20250313 183000 1421039500 760000 760000 760000 760000 0
13 20250313 182900 1421039500 760000 760000 760000 760000 0
14 20250313 182800 1421039500 760000 760000 760000 760000 0
15 20250313 182700 1421039500 760000 760000 760000 760000 0
16 20250313 182600 1421039500 760000 760000 760000 760000 0
17 20250313 182500 1421039500 760000 760000 760000 760000 0
18 20250313 182400 1421039500 760000 760000 760000 760000 0
19 20250313 182300 1421039500 760000 760000 760000 760000 0
20 20250313 182200 1421039500 760000 760000 760000 760000 0
21 20250313 182100 1421039500 760000 760000 760000 760000 0
22 20250313 182000 1421039500 760000 760000 760000 760000 0
23 20250313 181900 1421039500 760000 760000 760000 760000 0
24 20250313 181800 1421039500 760000 760000 760000 760000 0
25 20250313 181700 1421039500 760000 760000 760000 760000 0
26 20250313 181600 1421039500 760000 760000 760000 760000 0
27 20250313 181500 1421039500 760000 760000 760000 760000 0
28 20250313 181400 1421039500 760000 760000 760000 760000 0
29 20250313 181300 1421039500 760000 760000 760000 760000 0
30 20250313 181200 1421039500 760000 760000 760000 760000 0
31 20250313 181100 1421039500 760000 760000 760000 760000 0
32 20250313 181000 1421039500 760000 760000 760000 760000 212
33 20250313 180900 1421039500 760000 760000 760000 760000 0
34 20250313 180800 1421039500 760000 760000 760000 760000 0
35 20250313 180700 1421039500 760000 760000 760000 760000 0
36 20250313 180600 1421039500 760000 760000 760000 760000 0
37 20250313 180500 1421039500 760000 760000 760000 760000 0
38 20250313 180400 1421039500 760000 760000 760000 760000 0
39 20250313 180300 1421039500 760000 760000 760000 760000 0
40 20250313 180200 1421039500 760000 760000 760000 760000 0
41 20250313 180100 1421039500 760000 760000 760000 760000 0
42 20250313 180000 1421039500 760000 760000 760000 760000 0
43 20250313 175900 1421039500 760000 760000 760000 760000 0
44 20250313 175800 1421039500 760000 760000 760000 760000 0
45 20250313 175700 1421039500 760000 760000 760000 760000 0
46 20250313 175600 1421039500 760000 760000 760000 760000 0
47 20250313 175500 1421039500 760000 760000 760000 760000 0
48 20250313 175400 1421039500 760000 760000 760000 760000 0
49 20250313 175300 1421039500 760000 760000 760000 760000 0
50 20250313 175200 1421039500 760000 760000 760000 760000 0
51 20250313 175100 1421039500 760000 760000 760000 760000 0
52 20250313 175000 1421039500 760000 760000 760000 760000 0
53 20250313 174900 1421039500 760000 760000 760000 760000 0
54 20250313 174800 1421039500 760000 760000 760000 760000 0
55 20250313 174700 1421039500 760000 760000 760000 760000 0
56 20250313 174600 1421039500 760000 760000 760000 760000 0
57 20250313 174500 1421039500 760000 760000 760000 760000 0
58 20250313 174400 1421039500 760000 760000 760000 760000 0
59 20250313 174300 1421039500 760000 760000 760000 760000 0
60 20250313 174200 1421039500 760000 760000 760000 760000 0
61 20250313 174100 1421039500 760000 760000 760000 760000 0
62 20250313 174000 1421039500 760000 760000 760000 760000 212
63 20250313 173900 1421039500 760000 760000 760000 760000 0
64 20250313 173800 1421039500 760000 760000 760000 760000 0
65 20250313 173700 1421039500 760000 760000 760000 760000 0
66 20250313 173600 1421039500 760000 760000 760000 760000 0
67 20250313 173500 1421039500 760000 760000 760000 760000 0
68 20250313 173400 1421039500 760000 760000 760000 760000 0
69 20250313 173300 1421039500 760000 760000 760000 760000 0
70 20250313 173200 1421039500 760000 760000 760000 760000 0
71 20250313 173100 1421039500 760000 760000 760000 760000 0
72 20250313 173000 1421039500 760000 760000 760000 760000 0
73 20250313 172900 1421039500 760000 760000 760000 760000 0
74 20250313 172800 1421039500 760000 760000 760000 760000 0
75 20250313 172700 1421039500 760000 760000 760000 760000 0
76 20250313 172600 1421039500 760000 760000 760000 760000 0
77 20250313 172500 1421039500 760000 760000 760000 760000 0
78 20250313 172400 1421039500 760000 760000 760000 760000 0
79 20250313 172300 1421039500 760000 760000 760000 760000 0
80 20250313 172200 1421039500 760000 760000 760000 760000 0
81 20250313 172100 1421039500 760000 760000 760000 760000 0
82 20250313 172000 1421039500 760000 760000 760000 760000 0
83 20250313 171900 1421039500 760000 760000 760000 760000 0
84 20250313 171800 1421039500 760000 760000 760000 760000 0
85 20250313 171700 1421039500 760000 760000 760000 760000 0
86 20250313 171600 1421039500 760000 760000 760000 760000 0
87 20250313 171500 1421039500 760000 760000 760000 760000 0
88 20250313 171400 1421039500 760000 760000 760000 760000 0
89 20250313 171300 1421039500 760000 760000 760000 760000 0
90 20250313 171200 1421039500 760000 760000 760000 760000 0
91 20250313 171100 1421039500 760000 760000 760000 760000 0
92 20250313 171000 1421039500 760000 760000 760000 760000 212
93 20250313 170900 1421039500 760000 760000 760000 760000 0
94 20250313 170800 1421039500 760000 760000 760000 760000 0
95 20250313 170700 1421039500 760000 760000 760000 760000 0
96 20250313 170600 1421039500 760000 760000 760000 760000 0
97 20250313 170500 1421039500 760000 760000 760000 760000 0
98 20250313 170400 1421039500 760000 760000 760000 760000 0
99 20250313 170300 1421039500 760000 760000 760000 760000 0
100 20250313 170200 1421039500 760000 760000 760000 760000 0
101 20250313 170100 1421039500 760000 760000 760000 760000 0
102 20250313 170000 1421039500 760000 760000 760000 760000 0
103 20250313 165900 1421039500 760000 760000 760000 760000 0
104 20250313 165800 1421039500 760000 760000 760000 760000 0
105 20250313 165700 1421039500 760000 760000 760000 760000 0
106 20250313 165600 1421039500 760000 760000 760000 760000 0
107 20250313 165500 1421039500 760000 760000 760000 760000 0
108 20250313 165400 1421039500 760000 760000 760000 760000 0
109 20250313 165300 1421039500 760000 760000 760000 760000 0
110 20250313 165200 1421039500 760000 760000 760000 760000 0
111 20250313 165100 1421039500 760000 760000 760000 760000 0
112 20250313 165000 1421039500 760000 760000 760000 760000 0
113 20250313 164900 1421039500 760000 760000 760000 760000 0
114 20250313 164800 1421039500 760000 760000 760000 760000 0
115 20250313 164700 1421039500 760000 760000 760000 760000 0
116 20250313 164600 1421039500 760000 760000 760000 760000 0
117 20250313 164500 1421039500 760000 760000 760000 760000 0
118 20250313 164400 1421039500 760000 760000 760000 760000 0
119 20250313 164300 1421039500 760000 760000 760000 760000 0
120 20250313 164200 1421039500 760000 760000 760000 760000 0
121 20250313 164100 1421039500 760000 760000 760000 760000 0
122 20250313 164000 1421039500 760000 760000 760000 760000 212
123 20250313 163900 1421039500 760000 760000 760000 760000 0
124 20250313 163800 1421039500 760000 760000 760000 760000 0
125 20250313 163700 1421039500 760000 760000 760000 760000 0
126 20250313 163600 1421039500 760000 760000 760000 760000 0
127 20250313 163500 1421039500 760000 760000 760000 760000 0
128 20250313 163400 1421039500 760000 760000 760000 760000 0
129 20250313 163300 1421039500 760000 760000 760000 760000 0
130 20250313 163200 1421039500 760000 760000 760000 760000 0
131 20250313 163100 1421039500 760000 760000 760000 760000 0
132 20250313 163000 1421039500 760000 760000 760000 760000 0
133 20250313 162900 1421039500 760000 760000 760000 760000 0
134 20250313 162800 1421039500 760000 760000 760000 760000 0
135 20250313 162700 1421039500 760000 760000 760000 760000 0
136 20250313 162600 1421039500 760000 760000 760000 760000 0
137 20250313 162500 1421039500 760000 760000 760000 760000 0
138 20250313 162400 1421039500 760000 760000 760000 760000 0
139 20250313 162300 1421039500 760000 760000 760000 760000 0
140 20250313 162200 1421039500 760000 760000 760000 760000 0
141 20250313 162100 1421039500 760000 760000 760000 760000 0
142 20250313 162000 1421039500 760000 760000 760000 760000 0
143 20250313 161900 1421039500 760000 760000 760000 760000 0
144 20250313 161800 1421039500 760000 760000 760000 760000 0
145 20250313 161700 1421039500 760000 760000 760000 760000 0
146 20250313 161600 1421039500 760000 760000 760000 760000 0
147 20250313 161500 1421039500 760000 760000 760000 760000 0
148 20250313 161400 1421039500 760000 760000 760000 760000 0
149 20250313 161300 1421039500 760000 760000 760000 760000 0
150 20250313 161200 1421039500 760000 760000 760000 760000 0
151 20250313 161100 1421039500 760000 760000 760000 760000 0
152 20250313 161000 1421039500 760000 760000 760000 760000 212
153 20250313 160900 1421039500 760000 760000 760000 760000 0
154 20250313 160800 1421039500 760000 760000 760000 760000 0
155 20250313 160700 1421039500 760000 760000 760000 760000 0
156 20250313 160600 1421039500 760000 760000 760000 760000 0
157 20250313 160500 1421039500 760000 760000 760000 760000 0
158 20250313 160400 1421039500 760000 760000 760000 760000 0
159 20250313 160300 1421039500 760000 760000 760000 760000 0
160 20250313 160200 1421039500 760000 760000 760000 760000 0
161 20250313 160100 1421039500 760000 760000 760000 760000 0
162 20250313 160000 1421039500 760000 760000 760000 760000 0
163 20250313 155900 1421039500 760000 760000 760000 760000 0
164 20250313 155800 1421039500 760000 760000 760000 760000 0
165 20250313 155700 1421039500 760000 760000 760000 760000 0
166 20250313 155600 1421039500 760000 760000 760000 760000 0
167 20250313 155500 1421039500 760000 760000 760000 760000 0
168 20250313 155400 1421039500 760000 760000 760000 760000 0
169 20250313 155300 1421039500 760000 760000 760000 760000 0
170 20250313 155200 1421039500 760000 760000 760000 760000 0
171 20250313 155100 1421039500 760000 760000 760000 760000 0
172 20250313 155000 1421039500 760000 760000 760000 760000 0
173 20250313 154900 1421039500 760000 760000 760000 760000 0
174 20250313 154800 1421039500 760000 760000 760000 760000 0
175 20250313 154700 1421039500 760000 760000 760000 760000 0
176 20250313 154600 1421039500 760000 760000 760000 760000 0
177 20250313 154500 1421039500 760000 760000 760000 760000 0
178 20250313 154400 1421039500 760000 760000 760000 760000 0
179 20250313 154300 1421039500 760000 760000 760000 760000 0
180 20250313 154200 1421039500 760000 760000 760000 760000 0
181 20250313 154100 1421039500 760000 760000 760000 760000 0
182 20250313 154000 1421039500 760000 760000 760000 760000 212
183 20250313 153900 1421039500 760000 760000 760000 760000 0
184 20250313 153800 1421039500 760000 760000 760000 760000 0
185 20250313 153700 1421039500 760000 760000 760000 760000 0
186 20250313 153600 1421039500 760000 760000 760000 760000 0
187 20250313 153500 1421039500 760000 760000 760000 760000 0
188 20250313 153400 1421039500 760000 760000 760000 760000 0
189 20250313 153300 1421039500 760000 760000 760000 760000 0
190 20250313 153200 1421039500 760000 760000 760000 760000 0
191 20250313 153100 1421039500 760000 760000 760000 760000 0
192 20250313 153000 1421039500 760000 760000 760000 760000 212
193 20250313 152900 1259919500 762000 762000 762000 762000 0
194 20250313 152800 1259919500 762000 762000 762000 762000 0
195 20250313 152700 1259919500 762000 762000 762000 762000 0
196 20250313 152600 1259919500 762000 762000 762000 762000 0
197 20250313 152500 1259919500 762000 762000 762000 762000 0
198 20250313 152400 1259919500 762000 762000 762000 762000 0
199 20250313 152300 1259919500 762000 762000 762000 762000 0
200 20250313 152200 1259919500 762000 762000 762000 762000 0
201 20250313 152100 1259919500 762000 762000 762000 762000 0
202 20250313 152000 1259919500 762000 762000 762000 762000 0
203 20250313 151900 1259919500 762000 762000 762000 762000 7
204 20250313 151800 1254585500 768000 768000 768000 768000 2
205 20250313 151700 1253049500 768000 768000 768000 765000 9
206 20250313 151600 1246149500 768000 768000 768000 768000 5
207 20250313 151500 1242309500 769000 769000 770000 763000 15
208 20250313 151400 1230806500 770000 770000 770000 770000 4
209 20250313 151300 1227726500 770000 770000 770000 770000 8
210 20250313 151200 1221566500 770000 770000 770000 769000 7
211 20250313 151100 1216179500 770000 767000 770000 767000 7
212 20250313 151000 1210804500 770000 769000 770000 769000 21
213 20250313 150900 1194650500 769000 769000 769000 769000 5
214 20250313 150800 1190805500 769000 769000 769000 769000 8
215 20250313 150700 1184653500 769000 768000 769000 768000 8
216 20250313 150600 1178504500 769000 766000 769000 766000 8
217 20250313 150500 1172361500 766000 765000 766000 765000 5
218 20250313 150400 1168534500 765000 765000 765000 765000 5
219 20250313 150300 1164709500 764000 763000 764000 763000 7
220 20250313 150200 1159365500 763000 765000 765000 761000 26
221 20250313 150100 1139541500 764000 765000 766000 764000 5
222 20250313 150000 1135714500 766000 768000 768000 764000 32
223 20250313 145900 1111221500 769000 769000 769000 769000 6
224 20250313 145800 1106607500 769000 769000 769000 768000 7
225 20250313 145700 1101228500 769000 769000 769000 769000 8
226 20250313 145600 1095076500 769000 769000 769000 769000 5
227 20250313 145500 1091231500 769000 769000 769000 769000 7
228 20250313 145400 1085848500 769000 769000 769000 767000 46
229 20250313 145300 1050481500 768000 768000 768000 768000 5
230 20250313 145200 1046641500 768000 769000 769000 768000 7
231 20250313 145100 1041260500 769000 769000 769000 769000 6
232 20250313 145000 1036646500 769000 769000 769000 769000 6
233 20250313 144900 1032032500 769000 768000 769000 768000 8
234 20250313 144800 1025883500 768000 768000 768000 768000 5
235 20250313 144700 1022043500 765000 761000 765000 760000 52
236 20250313 144600 982483500 763000 763000 763000 763000 5
237 20250313 144500 978668500 763000 763000 763000 763000 1
238 20250313 144400 977905500 763000 763000 763000 763000 2
239 20250313 144300 976379500 763000 763000 763000 763000 2
240 20250313 144200 974853500 763000 763000 763000 763000 2
241 20250313 144100 973327500 760000 764000 764000 760000 33
242 20250313 144000 948213500 764000 764000 764000 764000 3
243 20250313 143900 945921500 764000 764000 764000 764000 0
244 20250313 143800 945921500 764000 764000 764000 764000 2
245 20250313 143700 944393500 764000 764000 764000 764000 2
246 20250313 143600 942865500 764000 764000 764000 764000 1
247 20250313 143500 942101500 764000 764000 764000 764000 2
248 20250313 143400 940573500 764000 762000 764000 762000 4
249 20250313 143300 937519500 764000 764000 764000 764000 4
250 20250313 143200 934463500 764000 764000 764000 764000 2
251 20250313 143100 932935500 764000 764000 764000 764000 2
252 20250313 143000 931407500 764000 764000 764000 764000 4
253 20250313 142900 928351500 764000 764000 764000 764000 2
254 20250313 142800 926823500 764000 765000 765000 764000 7
255 20250313 142700 921472500 766000 766000 766000 766000 3
256 20250313 142600 919174500 766000 766000 766000 766000 3
257 20250313 142500 916876500 767000 767000 767000 767000 2
258 20250313 142400 915342500 767000 767000 767000 767000 3
259 20250313 142300 913041500 767000 767000 767000 767000 2
260 20250313 142200 911507500 768000 769000 769000 768000 4
261 20250313 142100 908433500 769000 769000 769000 769000 2
262 20250313 142000 906895500 769000 769000 769000 769000 2
263 20250313 141900 905357500 768000 769000 769000 768000 2
264 20250313 141800 903820500 769000 772000 772000 769000 23
265 20250313 141700 886118500 772000 772000 772000 772000 1
266 20250313 141600 885346500 771000 771000 771000 771000 2
267 20250313 141500 883804500 769000 771000 771000 769000 5
268 20250313 141400 879953500 772000 772000 772000 772000 2
269 20250313 141300 878409500 772000 772000 772000 772000 2
270 20250313 141200 876865500 771000 771000 771000 771000 1
271 20250313 141100 876094500 771000 771000 771000 771000 2
272 20250313 141000 874552500 770000 770000 770000 770000 3
273 20250313 140900 872242500 770000 771000 771000 770000 2
274 20250313 140800 870701500 771000 771000 771000 771000 3
275 20250313 140700 868388500 771000 771000 771000 771000 2
276 20250313 140600 866846500 770000 770000 770000 770000 0
277 20250313 140500 866846500 770000 771000 771000 770000 3
278 20250313 140400 864535500 770000 770000 770000 770000 2
279 20250313 140300 862995500 768000 772000 772000 768000 3
280 20250313 140200 860683500 770000 770000 770000 770000 2
281 20250313 140100 859143500 768000 768000 770000 768000 12
282 20250313 140000 849925500 771000 771000 771000 771000 1
283 20250313 135900 849154500 771000 772000 772000 765000 4
284 20250313 135800 846074500 771000 775000 775000 771000 33
285 20250313 135700 820618500 775000 775000 775000 775000 2
286 20250313 135600 819068500 774000 775000 775000 774000 6
287 20250313 135500 814422500 777000 777000 777000 777000 3
288 20250313 135400 812091500 777000 775000 777000 775000 14
289 20250313 135300 801233500 775000 775000 775000 775000 3
290 20250313 135200 798908500 774000 774000 774000 772000 36
291 20250313 135100 771050500 774000 771000 774000 771000 22
292 20250313 135000 754046500 770000 769000 770000 769000 14
293 20250313 134900 743268500 770000 770000 770000 770000 4
294 20250313 134800 740188500 770000 769000 770000 769000 3
295 20250313 134700 737879500 769000 769000 769000 769000 5
296 20250313 134600 734034500 768000 768000 768000 768000 1
297 20250313 134500 733266500 768000 768000 768000 768000 2
298 20250313 134400 731730500 769000 769000 769000 769000 2
299 20250313 134300 730192500 769000 769000 769000 769000 2
300 20250313 134200 728654500 769000 769000 769000 768000 12
301 20250313 134100 719429500 771000 771000 771000 771000 2
302 20250313 134000 717887500 771000 771000 771000 771000 2
303 20250313 133900 716345500 769000 768000 769000 768000 9
304 20250313 133800 709425500 768000 770000 770000 768000 5
305 20250313 133700 705579500 769000 768000 769000 768000 9
306 20250313 133600 698666500 768000 768000 768000 768000 3
307 20250313 133500 696362500 768000 768000 768000 768000 3
308 20250313 133400 694058500 768000 768000 768000 768000 1
309 20250313 133300 693290500 768000 767000 768000 767000 2
310 20250313 133200 691755500 767000 767000 767000 767000 3
311 20250313 133100 689454500 768000 768000 768000 768000 2
312 20250313 133000 687918500 768000 768000 768000 768000 3
313 20250313 132900 685614500 767000 767000 767000 767000 1
314 20250313 132800 684847500 767000 767000 767000 767000 3
315 20250313 132700 682546500 767000 767000 767000 767000 2
316 20250313 132600 681012500 766000 765000 766000 765000 3
317 20250313 132500 678715500 767000 767000 767000 767000 1
318 20250313 132400 677948500 766000 766000 766000 766000 2
319 20250313 132300 676416500 767000 767000 767000 767000 0
320 20250313 132200 676416500 767000 767000 767000 767000 2
321 20250313 132100 674882500 767000 764000 767000 764000 25
322 20250313 132000 655740500 764000 762000 764000 762000 3
323 20250313 131900 653450500 764000 764000 764000 764000 2
324 20250313 131800 651922500 764000 764000 764000 764000 2
325 20250313 131700 650394500 764000 763000 764000 763000 20
326 20250313 131600 635133500 763000 767000 767000 763000 29
327 20250313 131500 612998500 767000 767000 767000 767000 2
328 20250313 131400 611464500 766000 770000 770000 766000 10
329 20250313 131300 603786500 769000 766000 769000 765000 23
330 20250313 131200 586139500 765000 763000 765000 763000 10
331 20250313 131100 578501500 763000 763000 763000 763000 2
332 20250313 131000 576975500 763000 763000 763000 763000 2
333 20250313 130900 575449500 764000 764000 764000 764000 1
334 20250313 130800 574685500 762000 762000 762000 762000 0
335 20250313 130700 574685500 762000 762000 762000 762000 1
336 20250313 130600 573923500 764000 764000 764000 764000 5
337 20250313 130500 570103500 763000 759000 763000 759000 24
338 20250313 130400 551861500 761000 756000 761000 756000 22
339 20250313 130300 535150500 754000 754000 754000 754000 0
340 20250313 130200 535150500 754000 754000 754000 754000 0
341 20250313 130100 535150500 754000 754000 759000 754000 6
342 20250313 130000 530619500 754000 754000 754000 754000 4
343 20250313 125900 527603500 754000 754000 754000 754000 3
344 20250313 125800 525341500 754000 754000 754000 754000 0
345 20250313 125700 525341500 754000 754000 754000 754000 1
346 20250313 125600 524587500 755000 755000 755000 755000 1
347 20250313 125500 523832500 755000 755000 755000 755000 0
348 20250313 125400 523832500 755000 755000 755000 755000 0
349 20250313 125300 523832500 755000 755000 755000 755000 0
350 20250313 125200 523832500 755000 755000 755000 755000 1
351 20250313 125100 523077500 754000 755000 755000 754000 3
352 20250313 125000 520814500 755000 755000 755000 755000 0
353 20250313 124900 520814500 755000 755000 755000 755000 0
354 20250313 124800 520814500 755000 755000 755000 755000 0
355 20250313 124700 520814500 755000 755000 755000 755000 4
356 20250313 124600 517794500 757000 757000 757000 757000 24
357 20250313 124500 499626500 759000 759000 759000 759000 0
358 20250313 124400 499626500 759000 759000 759000 759000 1
359 20250313 124300 498867500 758000 758000 758000 758000 0
360 20250313 124200 498867500 758000 758000 758000 758000 0
361 20250313 124100 498867500 758000 758000 758000 758000 0
362 20250313 124000 498867500 758000 758000 758000 758000 3
363 20250313 123900 496593500 758000 758000 758000 758000 0
364 20250313 123800 496593500 758000 758000 758000 758000 0
365 20250313 123700 496593500 758000 758000 758000 758000 1
366 20250313 123600 495835500 758000 758000 758000 758000 1
367 20250313 123500 495077500 758000 758000 758000 758000 0
368 20250313 123400 495077500 758000 758000 758000 758000 0
369 20250313 123300 495077500 758000 758000 758000 758000 1
370 20250313 123200 494319500 758000 758000 758000 758000 0
371 20250313 123100 494319500 758000 758000 758000 758000 1
372 20250313 123000 493561500 757000 757000 758000 757000 30
373 20250313 122900 470850500 757000 757000 757000 757000 0
374 20250313 122800 470850500 757000 757000 757000 757000 0
375 20250313 122700 470850500 757000 757000 757000 757000 1
376 20250313 122600 470093500 756000 756000 756000 756000 0
377 20250313 122500 470093500 756000 756000 756000 756000 1
378 20250313 122400 469337500 754000 754000 754000 754000 0
379 20250313 122300 469337500 754000 754000 754000 754000 0
380 20250313 122200 469337500 754000 754000 754000 754000 0
381 20250313 122100 469337500 754000 754000 754000 754000 1
382 20250313 122000 468583500 754000 754000 754000 754000 0
383 20250313 121900 468583500 754000 754000 754000 754000 1
384 20250313 121800 467829500 754000 754000 754000 754000 0
385 20250313 121700 467829500 754000 754000 754000 754000 0
386 20250313 121600 467829500 754000 754000 754000 754000 0
387 20250313 121500 467829500 754000 754000 754000 754000 0
388 20250313 121400 467829500 754000 754000 754000 754000 1
389 20250313 121300 467075500 753000 753000 753000 753000 8
390 20250313 121200 461051500 753000 753000 753000 753000 0
391 20250313 121100 461051500 753000 753000 753000 753000 1
392 20250313 121000 460298500 753000 753000 753000 753000 0
393 20250313 120900 460298500 753000 753000 753000 753000 0
394 20250313 120800 460298500 753000 753000 753000 753000 6
395 20250313 120700 455780500 753000 753000 753000 753000 0
396 20250313 120600 455780500 753000 753000 753000 753000 0
397 20250313 120500 455780500 753000 753000 753000 753000 9
398 20250313 120400 449003500 753000 753000 753000 753000 0
399 20250313 120300 449003500 753000 753000 753000 753000 0
400 20250313 120200 449003500 753000 752000 753000 752000 2
401 20250313 120100 447498500 753000 753000 753000 753000 0
402 20250313 120000 447498500 753000 753000 753000 753000 0
403 20250313 115900 447498500 753000 754000 754000 751000 9
404 20250313 115800 440724500 754000 754000 754000 754000 0
405 20250313 115700 440724500 754000 754000 754000 754000 0
406 20250313 115600 440724500 754000 754000 754000 754000 0
407 20250313 115500 440724500 754000 754000 754000 754000 2
408 20250313 115400 439216500 757000 757000 757000 757000 1
409 20250313 115300 438459500 753000 753000 753000 753000 0
410 20250313 115200 438459500 753000 753000 753000 753000 1
411 20250313 115100 437706500 752000 752000 752000 752000 1
412 20250313 115000 436954500 751000 751000 751000 751000 1
413 20250313 114900 436203500 752000 752000 752000 752000 0
414 20250313 114800 436203500 752000 752000 752000 752000 0
415 20250313 114700 436203500 752000 752000 752000 752000 0
416 20250313 114600 436203500 752000 753000 753000 752000 5
417 20250313 114500 432441500 752000 752000 752000 752000 1
418 20250313 114400 431689500 751000 751000 751000 751000 0
419 20250313 114300 431689500 751000 751000 751000 751000 0
420 20250313 114200 431689500 751000 751000 751000 751000 1
421 20250313 114100 430938500 753000 753000 753000 753000 0
422 20250313 114000 430938500 753000 753000 753000 753000 1
423 20250313 113900 430185500 751000 751000 751000 751000 0
424 20250313 113800 430185500 751000 751000 751000 751000 0
425 20250313 113700 430185500 751000 752000 752000 751000 4
426 20250313 113600 427180500 752000 752000 752000 752000 0
427 20250313 113500 427180500 752000 752000 752000 752000 0
428 20250313 113400 427180500 752000 752000 752000 752000 0
429 20250313 113300 427180500 752000 752000 752000 752000 9
430 20250313 113200 420412500 753000 754000 754000 753000 20
431 20250313 113100 405337500 754000 754000 754000 754000 0
432 20250313 113000 405337500 754000 754000 754000 754000 1
433 20250313 112900 404583500 756000 754000 756000 754000 2
434 20250313 112800 403073500 756000 756000 756000 756000 1
435 20250313 112700 402317500 755000 755000 755000 755000 0
436 20250313 112600 402317500 755000 755000 755000 755000 0
437 20250313 112500 402317500 755000 755000 755000 755000 0
438 20250313 112400 402317500 755000 754000 755000 754000 2
439 20250313 112300 400808500 756000 756000 756000 756000 0
440 20250313 112200 400808500 756000 756000 756000 756000 0
441 20250313 112100 400808500 756000 756000 756000 756000 0
442 20250313 112000 400808500 756000 754000 756000 754000 2
443 20250313 111900 399298500 755000 755000 755000 755000 0
444 20250313 111800 399298500 755000 755000 755000 755000 7
445 20250313 111700 394013500 756000 756000 756000 756000 1
446 20250313 111600 393257500 755000 755000 755000 755000 3
447 20250313 111500 390992500 756000 756000 756000 756000 0
448 20250313 111400 390992500 756000 756000 756000 756000 0
449 20250313 111300 390992500 756000 756000 756000 756000 2
450 20250313 111200 389480500 758000 755000 758000 755000 6
451 20250313 111100 384943500 755000 755000 755000 755000 0
452 20250313 111000 384943500 755000 755000 755000 755000 0
453 20250313 110900 384943500 755000 755000 755000 755000 0
454 20250313 110800 384943500 755000 755000 755000 755000 0
455 20250313 110700 384943500 755000 755000 755000 755000 1
456 20250313 110600 384188500 757000 757000 757000 757000 0
457 20250313 110500 384188500 757000 757000 757000 757000 1
458 20250313 110400 383431500 756000 756000 756000 756000 1
459 20250313 110300 382675500 756000 756000 756000 756000 3
460 20250313 110200 380407500 758000 758000 758000 758000 0
461 20250313 110100 380407500 758000 758000 758000 758000 0
462 20250313 110000 380407500 758000 758000 758000 758000 0
463 20250313 105900 380407500 758000 756000 758000 756000 2
464 20250313 105800 378893500 757000 757000 757000 757000 0
465 20250313 105700 378893500 757000 757000 757000 757000 5
466 20250313 105600 375108500 755000 755000 755000 755000 0
467 20250313 105500 375108500 755000 755000 755000 755000 0
468 20250313 105400 375108500 755000 756000 756000 755000 4
469 20250313 105300 372087500 755000 755000 755000 755000 0
470 20250313 105200 372087500 755000 755000 755000 755000 0
471 20250313 105100 372087500 755000 755000 755000 755000 0
472 20250313 105000 372087500 755000 755000 755000 755000 1
473 20250313 104900 371332500 755000 755000 755000 755000 0
474 20250313 104800 371332500 755000 755000 755000 755000 0
475 20250313 104700 371332500 755000 755000 755000 755000 0
476 20250313 104600 371332500 755000 755000 755000 755000 1
477 20250313 104500 370577500 757000 757000 757000 757000 0
478 20250313 104400 370577500 757000 757000 757000 757000 0
479 20250313 104300 370577500 757000 757000 757000 757000 1
480 20250313 104200 369820500 755000 755000 755000 755000 0
481 20250313 104100 369820500 755000 755000 755000 755000 1
482 20250313 104000 369065500 755000 755000 755000 755000 0
483 20250313 103900 369065500 755000 755000 755000 755000 0
484 20250313 103800 369065500 755000 755000 755000 755000 0
485 20250313 103700 369065500 755000 755000 755000 755000 2
486 20250313 103600 367555500 757000 757000 757000 757000 0
487 20250313 103500 367555500 757000 757000 757000 757000 0
488 20250313 103400 367555500 757000 757000 757000 757000 1
489 20250313 103300 366798500 756000 756000 756000 756000 3
490 20250313 103200 364530500 757000 757000 757000 757000 1
491 20250313 103100 363773500 757000 757000 757000 757000 1
492 20250313 103000 363016500 756000 756000 757000 756000 13
493 20250313 102900 353186500 755000 755000 755000 755000 0
494 20250313 102800 353186500 755000 755000 755000 755000 1
495 20250313 102700 352431500 755000 755000 755000 755000 0
496 20250313 102600 352431500 755000 755000 755000 755000 0
497 20250313 102500 352431500 755000 755000 755000 755000 0
498 20250313 102400 352431500 755000 755000 755000 755000 1
499 20250313 102300 351676500 755000 755000 755000 755000 0
500 20250313 102200 351676500 755000 755000 755000 755000 0
501 20250313 102100 351676500 755000 755000 755000 755000 0
502 20250313 102000 351676500 755000 756000 756000 755000 2
503 20250313 101900 350165500 755000 755000 755000 755000 0
504 20250313 101800 350165500 755000 755000 755000 755000 0
505 20250313 101700 350165500 755000 755000 755000 755000 0
506 20250313 101600 350165500 755000 755000 755000 755000 1
507 20250313 101500 349410500 755000 755000 755000 755000 0
508 20250313 101400 349410500 755000 755000 755000 755000 1
509 20250313 101300 348655500 755000 755000 755000 755000 0
510 20250313 101200 348655500 755000 755000 755000 755000 1
511 20250313 101100 347900500 755000 755000 755000 755000 1
512 20250313 101000 347145500 756000 756000 756000 756000 0
513 20250313 100900 347145500 756000 756000 756000 756000 0
514 20250313 100800 347145500 756000 756000 756000 755000 47
515 20250313 100700 311617500 757000 757000 757000 757000 3
516 20250313 100600 309346500 756000 756000 756000 756000 0
517 20250313 100500 309346500 756000 757000 757000 756000 7
518 20250313 100400 304048500 757000 757000 757000 757000 4
519 20250313 100300 301020500 757000 757000 757000 757000 4
520 20250313 100200 297992500 756000 756000 756000 756000 0
521 20250313 100100 297992500 756000 756000 756000 756000 0
522 20250313 100000 297992500 756000 756000 756000 756000 0
523 20250313 095900 297992500 756000 756000 756000 756000 0
524 20250313 095800 297992500 756000 756000 756000 756000 0
525 20250313 095700 297992500 756000 756000 756000 756000 3
526 20250313 095600 295724500 756000 756000 756000 756000 7
527 20250313 095500 290432500 757000 757000 757000 757000 2
528 20250313 095400 288918500 757000 757000 757000 757000 2
529 20250313 095300 287404500 757000 759000 759000 757000 40
530 20250313 095200 257046500 760000 760000 760000 760000 0
531 20250313 095100 257046500 760000 760000 760000 760000 0
532 20250313 095000 257046500 760000 760000 760000 760000 0
533 20250313 094900 257046500 760000 760000 760000 760000 0
534 20250313 094800 257046500 760000 760000 760000 760000 6
535 20250313 094700 252486500 761000 761000 761000 761000 0
536 20250313 094600 252486500 761000 761000 761000 761000 2
537 20250313 094500 250964500 761000 759000 761000 759000 2
538 20250313 094400 249444500 759000 759000 759000 759000 0
539 20250313 094300 249444500 759000 759000 759000 759000 1
540 20250313 094200 248685500 762000 762000 762000 762000 0
541 20250313 094100 248685500 762000 762000 762000 762000 0
542 20250313 094000 248685500 762000 762000 762000 762000 1
543 20250313 093900 247923500 759000 759000 759000 759000 1
544 20250313 093800 247164500 759000 759000 759000 759000 0
545 20250313 093700 247164500 759000 759000 759000 759000 0
546 20250313 093600 247164500 759000 759000 759000 759000 5
547 20250313 093500 243369500 763000 763000 763000 763000 0
548 20250313 093400 243369500 763000 763000 763000 763000 1
549 20250313 093300 242606500 761000 761000 761000 761000 9
550 20250313 093200 235757500 761000 763000 763000 761000 11
551 20250313 093100 227384500 765000 765000 765000 765000 0
552 20250313 093000 227384500 765000 765000 765000 765000 1
553 20250313 092900 226619500 765000 765000 765000 765000 0
554 20250313 092800 226619500 765000 763000 765000 762000 34
555 20250313 092700 200651500 766000 766000 766000 766000 0
556 20250313 092600 200651500 766000 766000 766000 766000 1
557 20250313 092500 199885500 764000 765000 765000 764000 9
558 20250313 092400 193004500 767000 767000 767000 767000 1
559 20250313 092300 192237500 766000 766000 766000 766000 2
560 20250313 092200 190705500 765000 764000 765000 764000 5
561 20250313 092100 186883500 763000 762000 763000 762000 4
562 20250313 092000 183833500 761000 759000 761000 759000 36
563 20250313 091900 156474500 758000 758000 758000 754000 92
564 20250313 091800 86898500 759000 759000 759000 759000 0
565 20250313 091700 86898500 759000 760000 760000 759000 2
566 20250313 091600 85379500 757000 756000 760000 756000 26
567 20250313 091500 65715500 758000 758000 758000 758000 0
568 20250313 091400 65715500 758000 756000 758000 755000 28
569 20250313 091300 44566500 759000 759000 759000 759000 0
570 20250313 091200 44566500 759000 759000 759000 759000 0
571 20250313 091100 44566500 759000 757000 759000 757000 6
572 20250313 091000 40022500 757000 757000 757000 757000 1
573 20250313 090900 39265500 757000 757000 757000 757000 0
574 20250313 090800 39265500 757000 759000 760000 757000 12
575 20250313 090700 30158500 760500 760500 760500 760500 0
576 20250313 090600 30158500 760500 758000 760500 758000 5
577 20250313 090500 26362000 757000 757000 757000 757000 0
578 20250313 090400 26362000 757000 757000 757000 757000 0
579 20250313 090300 26362000 757000 756000 757000 756000 6
580 20250313 090200 21823000 755000 754000 755000 754000 6
581 20250313 090100 17298000 753000 755000 755000 753000 3
582 20250313 090000 15035000 755000 751000 755000 751000 20

1
003240/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,1800,1113400,1373400000,849524200000,0.16
20250310,1777,1113400,1396722000,875132400000,0.16
20250307,1243,1113400,1005587000,900740600000,0.11
20250306,710,1113400,558770000,876245800000,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 1800 1113400 1373400000 849524200000 0.16
3 20250310 1777 1113400 1396722000 875132400000 0.16
4 20250307 1243 1113400 1005587000 900740600000 0.11
5 20250306 710 1113400 558770000 876245800000 0.06