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

Update 2025-03-07 3459 candle_min

Browse Source
This commit is contained in:
ened
2025-03-07 22:06:01 +09:00
parent f835795ebb
commit 12ac6244f7
3459 changed files with 1841473 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

606
016800/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,190400,11533150,43050,43050,43050,43050,54
20250307,190300,11533150,43050,43050,43050,43050,0
20250307,190200,11533150,43050,43050,43050,43050,0
20250307,190100,11533150,43050,43050,43050,43050,0
20250307,190000,11533150,43050,43050,43050,43050,0
20250307,185900,11533150,43050,43050,43050,43050,0
20250307,185800,11533150,43050,43050,43050,43050,0
20250307,185700,11533150,43050,43050,43050,43050,0
20250307,185600,11533150,43050,43050,43050,43050,0
20250307,185500,11533150,43050,43050,43050,43050,0
20250307,185400,11533150,43050,43050,43050,43050,0
20250307,185300,11533150,43050,43050,43050,43050,0
20250307,185200,11533150,43050,43050,43050,43050,0
20250307,185100,11533150,43050,43050,43050,43050,0
20250307,185000,11533150,43050,43050,43050,43050,0
20250307,184900,11533150,43050,43050,43050,43050,0
20250307,184800,11533150,43050,43050,43050,43050,0
20250307,184700,11533150,43050,43050,43050,43050,0
20250307,184600,11533150,43050,43050,43050,43050,0
20250307,184500,11533150,43050,43050,43050,43050,0
20250307,184400,11533150,43050,43050,43050,43050,0
20250307,184300,11533150,43050,43050,43050,43050,0
20250307,184200,11533150,43050,43050,43050,43050,0
20250307,184100,11533150,43050,43050,43050,43050,0
20250307,184000,11533150,43050,43050,43050,43050,0
20250307,183900,11533150,43050,43050,43050,43050,0
20250307,183800,11533150,43050,43050,43050,43050,0
20250307,183700,11533150,43050,43050,43050,43050,0
20250307,183600,11533150,43050,43050,43050,43050,0
20250307,183500,11533150,43050,43050,43050,43050,0
20250307,183400,11533150,43050,43050,43050,43050,54
20250307,183300,11533150,43050,43050,43050,43050,0
20250307,183200,11533150,43050,43050,43050,43050,0
20250307,183100,11533150,43050,43050,43050,43050,0
20250307,183000,11533150,43050,43050,43050,43050,0
20250307,182900,11533150,43050,43050,43050,43050,0
20250307,182800,11533150,43050,43050,43050,43050,0
20250307,182700,11533150,43050,43050,43050,43050,0
20250307,182600,11533150,43050,43050,43050,43050,0
20250307,182500,11533150,43050,43050,43050,43050,0
20250307,182400,11533150,43050,43050,43050,43050,0
20250307,182300,11533150,43050,43050,43050,43050,0
20250307,182200,11533150,43050,43050,43050,43050,0
20250307,182100,11533150,43050,43050,43050,43050,0
20250307,182000,11533150,43050,43050,43050,43050,0
20250307,181900,11533150,43050,43050,43050,43050,0
20250307,181800,11533150,43050,43050,43050,43050,0
20250307,181700,11533150,43050,43050,43050,43050,0
20250307,181600,11533150,43050,43050,43050,43050,0
20250307,181500,11533150,43050,43050,43050,43050,0
20250307,181400,11533150,43050,43050,43050,43050,0
20250307,181300,11533150,43050,43050,43050,43050,0
20250307,181200,11533150,43050,43050,43050,43050,0
20250307,181100,11533150,43050,43050,43050,43050,0
20250307,181000,11533150,43050,43050,43050,43050,0
20250307,180900,11533150,43050,43050,43050,43050,0
20250307,180800,11533150,43050,43050,43050,43050,0
20250307,180700,11533150,43050,43050,43050,43050,0
20250307,180600,11533150,43050,43050,43050,43050,0
20250307,180500,11533150,43050,43050,43050,43050,0
20250307,180400,11533150,43050,43050,43050,43050,54
20250307,180300,11533150,43050,43050,43050,43050,0
20250307,180200,11533150,43050,43050,43050,43050,0
20250307,180100,11533150,43050,43050,43050,43050,0
20250307,180000,11533150,43050,43050,43050,43050,0
20250307,175900,11533150,43050,43050,43050,43050,0
20250307,175800,11533150,43050,43050,43050,43050,0
20250307,175700,11533150,43050,43050,43050,43050,0
20250307,175600,11533150,43050,43050,43050,43050,0
20250307,175500,11533150,43050,43050,43050,43050,0
20250307,175400,11533150,43050,43050,43050,43050,0
20250307,175300,11533150,43050,43050,43050,43050,0
20250307,175200,11533150,43050,43050,43050,43050,0
20250307,175100,11533150,43050,43050,43050,43050,0
20250307,175000,11533150,43050,43050,43050,43050,0
20250307,174900,11533150,43050,43050,43050,43050,0
20250307,174800,11533150,43050,43050,43050,43050,0
20250307,174700,11533150,43050,43050,43050,43050,0
20250307,174600,11533150,43050,43050,43050,43050,0
20250307,174500,11533150,43050,43050,43050,43050,0
20250307,174400,11533150,43050,43050,43050,43050,0
20250307,174300,11533150,43050,43050,43050,43050,0
20250307,174200,11533150,43050,43050,43050,43050,0
20250307,174100,11533150,43050,43050,43050,43050,0
20250307,174000,11533150,43050,43050,43050,43050,0
20250307,173900,11533150,43050,43050,43050,43050,0
20250307,173800,11533150,43050,43050,43050,43050,0
20250307,173700,11533150,43050,43050,43050,43050,0
20250307,173600,11533150,43050,43050,43050,43050,0
20250307,173500,11533150,43050,43050,43050,43050,0
20250307,173400,11533150,43050,43050,43050,43050,54
20250307,173300,11533150,43050,43050,43050,43050,0
20250307,173200,11533150,43050,43050,43050,43050,0
20250307,173100,11533150,43050,43050,43050,43050,0
20250307,173000,11533150,43050,43050,43050,43050,0
20250307,172900,11533150,43050,43050,43050,43050,0
20250307,172800,11533150,43050,43050,43050,43050,0
20250307,172700,11533150,43050,43050,43050,43050,0
20250307,172600,11533150,43050,43050,43050,43050,0
20250307,172500,11533150,43050,43050,43050,43050,0
20250307,172400,11533150,43050,43050,43050,43050,0
20250307,172300,11533150,43050,43050,43050,43050,0
20250307,172200,11533150,43050,43050,43050,43050,0
20250307,172100,11533150,43050,43050,43050,43050,0
20250307,172000,11533150,43050,43050,43050,43050,0
20250307,171900,11533150,43050,43050,43050,43050,0
20250307,171800,11533150,43050,43050,43050,43050,0
20250307,171700,11533150,43050,43050,43050,43050,0
20250307,171600,11533150,43050,43050,43050,43050,0
20250307,171500,11533150,43050,43050,43050,43050,0
20250307,171400,11533150,43050,43050,43050,43050,0
20250307,171300,11533150,43050,43050,43050,43050,0
20250307,171200,11533150,43050,43050,43050,43050,0
20250307,171100,11533150,43050,43050,43050,43050,0
20250307,171000,11533150,43050,43050,43050,43050,0
20250307,170900,11533150,43050,43050,43050,43050,0
20250307,170800,11533150,43050,43050,43050,43050,0
20250307,170700,11533150,43050,43050,43050,43050,0
20250307,170600,11533150,43050,43050,43050,43050,0
20250307,170500,11533150,43050,43050,43050,43050,0
20250307,170400,11533150,43050,43050,43050,43050,54
20250307,170300,11533150,43050,43050,43050,43050,0
20250307,170200,11533150,43050,43050,43050,43050,0
20250307,170100,11533150,43050,43050,43050,43050,0
20250307,170000,11533150,43050,43050,43050,43050,0
20250307,165900,11533150,43050,43050,43050,43050,0
20250307,165800,11533150,43050,43050,43050,43050,0
20250307,165700,11533150,43050,43050,43050,43050,0
20250307,165600,11533150,43050,43050,43050,43050,0
20250307,165500,11533150,43050,43050,43050,43050,0
20250307,165400,11533150,43050,43050,43050,43050,0
20250307,165300,11533150,43050,43050,43050,43050,0
20250307,165200,11533150,43050,43050,43050,43050,0
20250307,165100,11533150,43050,43050,43050,43050,0
20250307,165000,11533150,43050,43050,43050,43050,0
20250307,164900,11533150,43050,43050,43050,43050,0
20250307,164800,11533150,43050,43050,43050,43050,0
20250307,164700,11533150,43050,43050,43050,43050,0
20250307,164600,11533150,43050,43050,43050,43050,0
20250307,164500,11533150,43050,43050,43050,43050,0
20250307,164400,11533150,43050,43050,43050,43050,0
20250307,164300,11533150,43050,43050,43050,43050,0
20250307,164200,11533150,43050,43050,43050,43050,0
20250307,164100,11533150,43050,43050,43050,43050,0
20250307,164000,11533150,43050,43050,43050,43050,0
20250307,163900,11533150,43050,43050,43050,43050,0
20250307,163800,11533150,43050,43050,43050,43050,0
20250307,163700,11533150,43050,43050,43050,43050,0
20250307,163600,11533150,43050,43050,43050,43050,0
20250307,163500,11533150,43050,43050,43050,43050,0
20250307,163400,11533150,43050,43050,43050,43050,54
20250307,163300,11533150,43050,43050,43050,43050,0
20250307,163200,11533150,43050,43050,43050,43050,0
20250307,163100,11533150,43050,43050,43050,43050,0
20250307,163000,11533150,43050,43050,43050,43050,0
20250307,162900,11533150,43050,43050,43050,43050,0
20250307,162800,11533150,43050,43050,43050,43050,0
20250307,162700,11533150,43050,43050,43050,43050,0
20250307,162600,11533150,43050,43050,43050,43050,0
20250307,162500,11533150,43050,43050,43050,43050,0
20250307,162400,11533150,43050,43050,43050,43050,0
20250307,162300,11533150,43050,43050,43050,43050,0
20250307,162200,11533150,43050,43050,43050,43050,0
20250307,162100,11533150,43050,43050,43050,43050,0
20250307,162000,11533150,43050,43050,43050,43050,0
20250307,161900,11533150,43050,43050,43050,43050,0
20250307,161800,11533150,43050,43050,43050,43050,0
20250307,161700,11533150,43050,43050,43050,43050,0
20250307,161600,11533150,43050,43050,43050,43050,0
20250307,161500,11533150,43050,43050,43050,43050,0
20250307,161400,11533150,43050,43050,43050,43050,0
20250307,161300,11533150,43050,43050,43050,43050,0
20250307,161200,11533150,43050,43050,43050,43050,0
20250307,161100,11533150,43050,43050,43050,43050,0
20250307,161000,11533150,43050,43050,43050,43050,0
20250307,160900,11533150,43050,43050,43050,43050,0
20250307,160800,11533150,43050,43050,43050,43050,0
20250307,160700,11533150,43050,43050,43050,43050,0
20250307,160600,11533150,43050,43050,43050,43050,0
20250307,160500,11533150,43050,43050,43050,43050,0
20250307,160400,11533150,43050,43050,43050,43050,54
20250307,160300,11533150,43050,43050,43050,43050,0
20250307,160200,11533150,43050,43050,43050,43050,0
20250307,160100,11533150,43050,43050,43050,43050,0
20250307,160000,11533150,43050,43050,43050,43050,0
20250307,155900,11533150,43050,43050,43050,43050,0
20250307,155800,11533150,43050,43050,43050,43050,0
20250307,155700,11533150,43050,43050,43050,43050,0
20250307,155600,11533150,43050,43050,43050,43050,0
20250307,155500,11533150,43050,43050,43050,43050,0
20250307,155400,11533150,43050,43050,43050,43050,0
20250307,155300,11533150,43050,43050,43050,43050,0
20250307,155200,11533150,43050,43050,43050,43050,0
20250307,155100,11533150,43050,43050,43050,43050,0
20250307,155000,11533150,43050,43050,43050,43050,0
20250307,154900,11533150,43050,43050,43050,43050,0
20250307,154800,11533150,43050,43050,43050,43050,0
20250307,154700,11533150,43050,43050,43050,43050,0
20250307,154600,11533150,43050,43050,43050,43050,0
20250307,154500,11533150,43050,43050,43050,43050,0
20250307,154400,11533150,43050,43050,43050,43050,0
20250307,154300,11533150,43050,43050,43050,43050,0
20250307,154200,11533150,43050,43050,43050,43050,0
20250307,154100,11533150,43050,43050,43050,43050,0
20250307,154000,11533150,43050,43050,43050,43050,0
20250307,153900,11533150,43050,43050,43050,43050,0
20250307,153800,11533150,43050,43050,43050,43050,0
20250307,153700,11533150,43050,43050,43050,43050,0
20250307,153600,11533150,43050,43050,43050,43050,0
20250307,153500,11533150,43050,43050,43050,43050,0
20250307,153400,11533150,43050,43050,43050,43050,54
20250307,153300,11533150,43050,43050,43050,43050,0
20250307,153200,11533150,43050,43050,43050,43050,0
20250307,153100,11533150,43050,43050,43050,43050,0
20250307,153000,11533150,43050,43050,43050,43050,54
20250307,152900,9208450,43200,43200,43200,43200,0
20250307,152800,9208450,43200,43200,43200,43200,0
20250307,152700,9208450,43200,43200,43200,43200,0
20250307,152600,9208450,43200,43200,43200,43200,0
20250307,152500,9208450,43200,43200,43200,43200,0
20250307,152400,9208450,43200,43200,43200,43200,0
20250307,152300,9208450,43200,43200,43200,43200,0
20250307,152200,9208450,43200,43200,43200,43200,0
20250307,152100,9208450,43200,43200,43200,43200,0
20250307,152000,9208450,43200,43200,43200,43200,0
20250307,151900,9208450,43200,43200,43200,43200,0
20250307,151800,9208450,43200,43200,43200,43200,0
20250307,151700,9208450,43200,43200,43200,43200,0
20250307,151600,9208450,43200,43200,43200,43200,0
20250307,151500,9208450,43200,43200,43200,43200,7
20250307,151400,8906050,43200,43200,43200,43200,0
20250307,151300,8906050,43200,43200,43200,43200,0
20250307,151200,8906050,43200,43200,43200,43200,0
20250307,151100,8906050,43200,43200,43200,43200,0
20250307,151000,8906050,43200,43200,43200,43200,0
20250307,150900,8906050,43200,43200,43200,43200,0
20250307,150800,8906050,43200,43200,43200,43200,0
20250307,150700,8906050,43200,43200,43200,43200,0
20250307,150600,8906050,43200,43200,43200,43200,0
20250307,150500,8906050,43200,43200,43200,43200,0
20250307,150400,8906050,43200,43200,43200,43200,0
20250307,150300,8906050,43200,43200,43200,43200,0
20250307,150200,8906050,43200,43200,43200,43200,3
20250307,150100,8776450,43200,43200,43200,43200,0
20250307,150000,8776450,43200,43200,43200,43200,0
20250307,145900,8776450,43200,43200,43200,43200,0
20250307,145800,8776450,43200,43200,43200,43200,0
20250307,145700,8776450,43200,43200,43200,43200,0
20250307,145600,8776450,43200,43200,43200,43200,0
20250307,145500,8776450,43200,43200,43200,43200,0
20250307,145400,8776450,43200,43200,43200,43200,0
20250307,145300,8776450,43200,43200,43200,43200,0
20250307,145200,8776450,43200,43200,43200,43200,0
20250307,145100,8776450,43200,43200,43200,43200,0
20250307,145000,8776450,43200,43200,43200,43200,0
20250307,144900,8776450,43200,43200,43200,43200,0
20250307,144800,8776450,43200,43200,43200,43200,0
20250307,144700,8776450,43200,43200,43200,43200,0
20250307,144600,8776450,43200,43200,43200,43200,0
20250307,144500,8776450,43200,43200,43200,43200,0
20250307,144400,8776450,43200,43200,43200,43200,0
20250307,144300,8776450,43200,43200,43200,43200,0
20250307,144200,8776450,43200,43150,43200,43150,11
20250307,144100,8301500,43150,43150,43150,43150,0
20250307,144000,8301500,43150,43150,43150,43150,7
20250307,143900,7999450,43200,43200,43200,43200,0
20250307,143800,7999450,43200,43200,43200,43200,0
20250307,143700,7999450,43200,43200,43200,43200,0
20250307,143600,7999450,43200,43200,43200,43200,0
20250307,143500,7999450,43200,43200,43200,43200,0
20250307,143400,7999450,43200,43200,43200,43200,0
20250307,143300,7999450,43200,43200,43200,43200,0
20250307,143200,7999450,43200,43200,43200,43200,0
20250307,143100,7999450,43200,43200,43200,43200,0
20250307,143000,7999450,43200,43200,43200,43200,0
20250307,142900,7999450,43200,43200,43200,43200,2
20250307,142800,7913050,43200,43200,43200,43200,0
20250307,142700,7913050,43200,43200,43200,43200,0
20250307,142600,7913050,43200,43200,43200,43200,0
20250307,142500,7913050,43200,43200,43200,43200,1
20250307,142400,7869850,43200,43200,43200,43200,1
20250307,142300,7826650,43200,43200,43200,43200,0
20250307,142200,7826650,43200,43200,43200,43200,0
20250307,142100,7826650,43200,43200,43200,43200,0
20250307,142000,7826650,43200,43200,43200,43200,1
20250307,141900,7783450,43200,43200,43200,43200,0
20250307,141800,7783450,43200,43200,43200,43200,1
20250307,141700,7740250,43200,43200,43200,43200,0
20250307,141600,7740250,43200,43200,43200,43200,0
20250307,141500,7740250,43200,43200,43200,43200,0
20250307,141400,7740250,43200,43200,43200,43200,1
20250307,141300,7697050,43200,43200,43200,43200,26
20250307,141200,6573850,43200,43200,43200,43200,0
20250307,141100,6573850,43200,43200,43200,43200,0
20250307,141000,6573850,43200,43200,43200,43200,0
20250307,140900,6573850,43200,43200,43200,43200,1
20250307,140800,6530650,43200,43200,43200,43200,0
20250307,140700,6530650,43200,43200,43200,43200,1
20250307,140600,6487450,43200,43200,43200,43200,0
20250307,140500,6487450,43200,43200,43200,43200,0
20250307,140400,6487450,43200,43200,43200,43200,0
20250307,140300,6487450,43200,43200,43200,43200,0
20250307,140200,6487450,43200,43200,43200,43200,2
20250307,140100,6401050,43200,43200,43200,43200,0
20250307,140000,6401050,43200,43200,43200,43200,0
20250307,135900,6401050,43200,43200,43200,43200,0
20250307,135800,6401050,43200,43200,43200,43200,1
20250307,135700,6357850,43200,43200,43200,43200,0
20250307,135600,6357850,43200,43200,43200,43200,1
20250307,135500,6314650,43200,43200,43200,43200,0
20250307,135400,6314650,43200,43200,43200,43200,0
20250307,135300,6314650,43200,43200,43200,43200,0
20250307,135200,6314650,43200,43200,43200,43200,0
20250307,135100,6314650,43200,43200,43200,43200,2
20250307,135000,6228250,43200,43200,43200,43200,0
20250307,134900,6228250,43200,43200,43200,43200,0
20250307,134800,6228250,43200,43200,43200,43200,0
20250307,134700,6228250,43200,43200,43200,43200,0
20250307,134600,6228250,43200,43200,43200,43200,1
20250307,134500,6185050,43200,43200,43200,43200,1
20250307,134400,6141850,43200,43200,43200,43200,0
20250307,134300,6141850,43200,43200,43200,43200,0
20250307,134200,6141850,43200,43200,43200,43200,1
20250307,134100,6098650,43200,43200,43200,43200,0
20250307,134000,6098650,43200,43200,43200,43200,1
20250307,133900,6055450,43200,43200,43200,43200,0
20250307,133800,6055450,43200,43200,43200,43200,0
20250307,133700,6055450,43200,43200,43200,43200,0
20250307,133600,6055450,43200,43200,43200,43200,0
20250307,133500,6055450,43200,43200,43200,43200,1
20250307,133400,6012250,43200,43200,43200,43200,1
20250307,133300,5969050,43200,43200,43200,43200,0
20250307,133200,5969050,43200,43200,43200,43200,0
20250307,133100,5969050,43200,43200,43200,43200,1
20250307,133000,5925850,43200,43200,43200,43200,0
20250307,132900,5925850,43200,43200,43200,43200,1
20250307,132800,5882650,43200,43200,43200,43200,0
20250307,132700,5882650,43200,43200,43200,43200,0
20250307,132600,5882650,43200,43200,43200,43200,0
20250307,132500,5882650,43200,43200,43200,43200,0
20250307,132400,5882650,43200,43200,43200,43200,1
20250307,132300,5839450,43200,43200,43200,43200,1
20250307,132200,5796250,43200,43200,43200,43200,0
20250307,132100,5796250,43200,43200,43200,43200,0
20250307,132000,5796250,43200,43200,43200,43200,0
20250307,131900,5796250,43200,43200,43200,43200,1
20250307,131800,5753050,43200,43200,43200,43200,1
20250307,131700,5709850,43400,43400,43400,43400,0
20250307,131600,5709850,43400,43400,43400,43400,0
20250307,131500,5709850,43400,43400,43400,43400,1
20250307,131400,5666450,43200,43200,43200,43200,0
20250307,131300,5666450,43200,43200,43200,43200,1
20250307,131200,5623250,43200,43200,43200,43200,1
20250307,131100,5580050,43150,43150,43150,43150,0
20250307,131000,5580050,43150,43150,43150,43150,0
20250307,130900,5580050,43150,43150,43150,43150,0
20250307,130800,5580050,43150,43150,43150,43150,1
20250307,130700,5536900,43150,43150,43150,43150,1
20250307,130600,5493750,43150,43150,43150,43150,0
20250307,130500,5493750,43150,43150,43150,43150,0
20250307,130400,5493750,43150,43150,43150,43150,0
20250307,130300,5493750,43150,43150,43150,43150,1
20250307,130200,5450600,43150,43150,43150,43150,1
20250307,130100,5407450,43150,43150,43150,43150,0
20250307,130000,5407450,43150,43150,43150,43150,0
20250307,125900,5407450,43150,43150,43150,43150,0
20250307,125800,5407450,43150,43150,43150,43150,0
20250307,125700,5407450,43150,43150,43150,43150,1
20250307,125600,5364300,43150,43150,43150,43150,1
20250307,125500,5321150,43150,43150,43150,43150,0
20250307,125400,5321150,43150,43150,43150,43150,0
20250307,125300,5321150,43150,43150,43150,43150,0
20250307,125200,5321150,43150,43150,43150,43150,1
20250307,125100,5278000,43150,43150,43150,43150,1
20250307,125000,5234850,43100,43100,43100,43100,0
20250307,124900,5234850,43100,43100,43100,43100,0
20250307,124800,5234850,43100,43100,43100,43100,0
20250307,124700,5234850,43100,43100,43100,43100,0
20250307,124600,5234850,43100,43100,43100,43100,0
20250307,124500,5234850,43100,43150,43150,43100,2
20250307,124400,5148600,43350,43350,43350,43350,0
20250307,124300,5148600,43350,43350,43350,43350,0
20250307,124200,5148600,43350,43350,43350,43350,1
20250307,124100,5105250,43150,43150,43150,43150,1
20250307,124000,5062100,43200,43150,43200,43150,2
20250307,123900,4975750,43100,43100,43100,43100,0
20250307,123800,4975750,43100,43100,43100,43100,0
20250307,123700,4975750,43100,43100,43100,43100,0
20250307,123600,4975750,43100,43100,43100,43100,0
20250307,123500,4975750,43100,43100,43100,43100,0
20250307,123400,4975750,43100,43350,43350,43100,5
20250307,123300,4759500,43150,43150,43150,43150,0
20250307,123200,4759500,43150,43150,43150,43150,0
20250307,123100,4759500,43150,43150,43150,43150,0
20250307,123000,4759500,43150,43150,43150,43150,1
20250307,122900,4716350,43200,43200,43200,43200,1
20250307,122800,4673150,43200,43200,43200,43200,0
20250307,122700,4673150,43200,43200,43200,43200,0
20250307,122600,4673150,43200,43200,43200,43200,0
20250307,122500,4673150,43200,43200,43200,43200,1
20250307,122400,4629950,43200,43200,43200,43200,0
20250307,122300,4629950,43200,43200,43200,43200,1
20250307,122200,4586750,43200,43200,43200,43200,0
20250307,122100,4586750,43200,43200,43200,43200,0
20250307,122000,4586750,43200,43200,43200,43200,0
20250307,121900,4586750,43200,43200,43200,43200,0
20250307,121800,4586750,43200,43200,43200,43200,2
20250307,121700,4500350,43200,43200,43200,43200,0
20250307,121600,4500350,43200,43200,43200,43200,1
20250307,121500,4457150,43200,43200,43200,43200,0
20250307,121400,4457150,43200,43200,43200,43200,1
20250307,121300,4413950,43200,43200,43200,43200,0
20250307,121200,4413950,43200,43200,43200,43200,1
20250307,121100,4370750,43400,43400,43400,43400,0
20250307,121000,4370750,43400,43400,43400,43400,1
20250307,120900,4327350,43100,43100,43100,43100,0
20250307,120800,4327350,43100,43100,43100,43100,0
20250307,120700,4327350,43100,43150,43150,43100,2
20250307,120600,4241100,43150,43150,43150,43150,0
20250307,120500,4241100,43150,43150,43150,43150,0
20250307,120400,4241100,43150,43150,43150,43150,0
20250307,120300,4241100,43150,43150,43150,43150,0
20250307,120200,4241100,43150,43150,43150,43150,1
20250307,120100,4197950,43100,43100,43100,43100,1
20250307,120000,4154850,43100,43100,43100,43100,0
20250307,115900,4154850,43100,43100,43100,43100,0
20250307,115800,4154850,43100,43100,43100,43100,0
20250307,115700,4154850,43100,43100,43100,43100,0
20250307,115600,4154850,43100,43100,43100,43100,2
20250307,115500,4068650,43100,43100,43100,43100,0
20250307,115400,4068650,43100,43100,43100,43100,0
20250307,115300,4068650,43100,43100,43100,43100,0
20250307,115200,4068650,43100,43100,43100,43100,0
20250307,115100,4068650,43100,43100,43100,43100,1
20250307,115000,4025550,43100,43100,43100,43100,1
20250307,114900,3982450,43100,43100,43100,43100,0
20250307,114800,3982450,43100,43100,43100,43100,0
20250307,114700,3982450,43100,43100,43100,43100,1
20250307,114600,3939350,43350,43350,43350,43350,0
20250307,114500,3939350,43350,43100,43350,43100,10
20250307,114400,3506100,43100,43100,43100,43100,0
20250307,114300,3506100,43100,43100,43100,43100,0
20250307,114200,3506100,43100,43100,43100,43100,0
20250307,114100,3506100,43100,43100,43100,43100,0
20250307,114000,3506100,43100,43100,43100,43100,1
20250307,113900,3463000,43100,43100,43100,43100,1
20250307,113800,3419900,43100,43100,43100,43100,0
20250307,113700,3419900,43100,43100,43100,43100,0
20250307,113600,3419900,43100,43100,43100,43100,0
20250307,113500,3419900,43100,43100,43100,43100,1
20250307,113400,3376800,43100,43100,43100,43100,1
20250307,113300,3333700,43350,43350,43350,43350,0
20250307,113200,3333700,43350,43350,43350,43350,1
20250307,113100,3290350,43100,43100,43100,43100,0
20250307,113000,3290350,43100,43100,43100,43100,0
20250307,112900,3290350,43100,43100,43100,43100,0
20250307,112800,3290350,43100,43100,43100,43100,2
20250307,112700,3204150,43100,43100,43100,43100,1
20250307,112600,3161050,43100,43100,43100,43100,0
20250307,112500,3161050,43100,43100,43100,43100,0
20250307,112400,3161050,43100,43100,43100,43100,1
20250307,112300,3117950,43150,43150,43150,43150,1
20250307,112200,3074800,43100,43100,43100,43100,0
20250307,112100,3074800,43100,43100,43100,43100,0
20250307,112000,3074800,43100,43100,43100,43100,0
20250307,111900,3074800,43100,43100,43100,43100,0
20250307,111800,3074800,43100,43100,43100,43100,0
20250307,111700,3074800,43100,43150,43150,43100,2
20250307,111600,2988550,43100,43100,43100,43100,0
20250307,111500,2988550,43100,43100,43100,43100,0
20250307,111400,2988550,43100,43100,43100,43100,0
20250307,111300,2988550,43100,43100,43100,43100,1
20250307,111200,2945450,43100,43100,43100,43100,1
20250307,111100,2902350,43150,43150,43150,43150,0
20250307,111000,2902350,43150,43200,43200,43150,10
20250307,110900,2470450,43150,43150,43150,43150,0
20250307,110800,2470450,43150,43150,43150,43150,1
20250307,110700,2427300,43150,43150,43150,43150,0
20250307,110600,2427300,43150,43150,43150,43150,1
20250307,110500,2384150,43150,43150,43150,43150,0
20250307,110400,2384150,43150,43150,43150,43150,0
20250307,110300,2384150,43150,43150,43150,43150,0
20250307,110200,2384150,43150,43150,43150,43150,0
20250307,110100,2384150,43150,43150,43150,43150,2
20250307,110000,2297850,43150,43150,43150,43150,0
20250307,105900,2297850,43150,43150,43150,43150,0
20250307,105800,2297850,43150,43150,43150,43150,0
20250307,105700,2297850,43150,43150,43150,43150,1
20250307,105600,2254700,43200,43200,43200,43200,0
20250307,105500,2254700,43200,43200,43200,43200,1
20250307,105400,2211500,43150,43150,43150,43150,0
20250307,105300,2211500,43150,43150,43150,43150,0
20250307,105200,2211500,43150,43150,43150,43150,0
20250307,105100,2211500,43150,43150,43150,43150,0
20250307,105000,2211500,43150,43150,43150,43150,2
20250307,104900,2125200,43200,43200,43200,43200,0
20250307,104800,2125200,43200,43200,43200,43200,0
20250307,104700,2125200,43200,43200,43200,43200,0
20250307,104600,2125200,43200,43200,43200,43200,0
20250307,104500,2125200,43200,43200,43200,43200,1
20250307,104400,2082000,43200,43200,43200,43200,1
20250307,104300,2038800,43200,43200,43200,43200,0
20250307,104200,2038800,43200,43200,43200,43200,0
20250307,104100,2038800,43200,43200,43200,43200,0
20250307,104000,2038800,43200,43200,43200,43200,0
20250307,103900,2038800,43200,43400,43400,43200,2
20250307,103800,1952200,43200,43200,43200,43200,0
20250307,103700,1952200,43200,43200,43200,43200,0
20250307,103600,1952200,43200,43200,43200,43200,0
20250307,103500,1952200,43200,43200,43200,43200,0
20250307,103400,1952200,43200,43200,43200,43200,1
20250307,103300,1909000,43250,43250,43250,43250,1
20250307,103200,1865750,43250,43250,43250,43250,0
20250307,103100,1865750,43250,43250,43250,43250,0
20250307,103000,1865750,43250,43250,43250,43250,1
20250307,102900,1822500,43300,43300,43300,43300,0
20250307,102800,1822500,43300,43300,43300,43300,1
20250307,102700,1779200,43300,43300,43300,43300,0
20250307,102600,1779200,43300,43300,43300,43300,0
20250307,102500,1779200,43300,43300,43300,43300,0
20250307,102400,1779200,43300,43300,43300,43300,0
20250307,102300,1779200,43300,43300,43300,43300,1
20250307,102200,1735900,43300,43300,43300,43300,1
20250307,102100,1692600,43300,43300,43300,43300,0
20250307,102000,1692600,43300,43300,43300,43300,0
20250307,101900,1692600,43300,43300,43300,43300,0
20250307,101800,1692600,43300,43300,43300,43300,1
20250307,101700,1649300,43300,43300,43300,43300,2
20250307,101600,1562700,43300,43300,43300,43300,0
20250307,101500,1562700,43300,43300,43300,43300,0
20250307,101400,1562700,43300,43300,43300,43300,0
20250307,101300,1562700,43300,43300,43300,43300,0
20250307,101200,1562700,43300,43300,43300,43300,0
20250307,101100,1562700,43300,43300,43300,43300,2
20250307,101000,1476100,43250,43250,43250,43250,0
20250307,100900,1476100,43250,43250,43250,43250,0
20250307,100800,1476100,43250,43250,43250,43250,0
20250307,100700,1476100,43250,43250,43250,43250,1
20250307,100600,1432850,43250,43250,43250,43250,2
20250307,100500,1346350,43500,43500,43500,43500,0
20250307,100400,1346350,43500,43500,43500,43500,0
20250307,100300,1346350,43500,43500,43500,43500,6
20250307,100200,1085350,43400,43400,43400,43400,0
20250307,100100,1085350,43400,43400,43400,43400,0
20250307,100000,1085350,43400,43450,43450,43400,2
20250307,095900,998500,43500,43500,43500,43500,0
20250307,095800,998500,43500,43500,43500,43500,0
20250307,095700,998500,43500,43500,43500,43500,0
20250307,095600,998500,43500,43500,43500,43500,0
20250307,095500,998500,43500,43500,43500,43500,0
20250307,095400,998500,43500,43500,43500,43500,0
20250307,095300,998500,43500,43500,43500,43500,1
20250307,095200,955000,43500,43500,43500,43500,0
20250307,095100,955000,43500,43500,43500,43500,0
20250307,095000,955000,43500,43500,43500,43500,0
20250307,094900,955000,43500,43500,43500,43500,0
20250307,094800,955000,43500,43500,43500,43500,9
20250307,094700,563500,43500,43500,43500,43500,0
20250307,094600,563500,43500,43500,43500,43500,0
20250307,094500,563500,43500,43500,43500,43500,0
20250307,094400,563500,43500,43500,43500,43500,0
20250307,094300,563500,43500,43500,43500,43500,0
20250307,094200,563500,43500,43500,43500,43500,0
20250307,094100,563500,43500,43500,43500,43500,0
20250307,094000,563500,43500,43500,43500,43500,0
20250307,093900,563500,43500,43500,43500,43500,0
20250307,093800,563500,43500,43500,43500,43500,0
20250307,093700,563500,43500,43500,43500,43500,0
20250307,093600,563500,43500,43500,43500,43500,0
20250307,093500,563500,43500,43500,43500,43500,1
20250307,093400,520000,43500,43500,43500,43500,0
20250307,093300,520000,43500,43500,43500,43500,0
20250307,093200,520000,43500,43500,43500,43500,0
20250307,093100,520000,43500,43500,43500,43500,0
20250307,093000,520000,43500,43500,43500,43500,0
20250307,092900,520000,43500,43500,43500,43500,0
20250307,092800,520000,43500,43450,43500,43450,5
20250307,092700,302700,43450,43450,43450,43450,0
20250307,092600,302700,43450,43450,43450,43450,0
20250307,092500,302700,43450,43450,43450,43450,0
20250307,092400,302700,43450,43450,43450,43450,0
20250307,092300,302700,43450,43450,43450,43450,0
20250307,092200,302700,43450,43450,43450,43450,0
20250307,092100,302700,43450,43450,43450,43450,0
20250307,092000,302700,43450,43450,43450,43450,0
20250307,091900,302700,43450,43450,43450,43450,0
20250307,091800,302700,43450,43450,43450,43450,0
20250307,091700,302700,43450,43450,43450,43450,1
20250307,091600,259250,43200,43200,43200,43200,0
20250307,091500,259250,43200,43200,43200,43200,0
20250307,091400,259250,43200,43200,43200,43200,5
20250307,091300,43250,43250,43250,43250,43250,0
20250307,091200,43250,43250,43250,43250,43250,0
20250307,091100,43250,43250,43250,43250,43250,0
20250307,091000,43250,43250,43250,43250,43250,0
20250307,090900,43250,43250,43250,43250,43250,0
20250307,090800,43250,43250,43250,43250,43250,0
20250307,090700,43250,43250,43250,43250,43250,0
20250307,090600,43250,43250,43250,43250,43250,0
20250307,090500,43250,43250,43250,43250,43250,0
20250307,090400,43250,43250,43250,43250,43250,0
20250307,090300,43250,43250,43250,43250,43250,0
20250307,090200,43250,43250,43250,43250,43250,0
20250307,090100,43250,43250,43250,43250,43250,0
20250307,090000,43250,43250,43250,43250,43250,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 190400 11533150 43050 43050 43050 43050 54
3 20250307 190300 11533150 43050 43050 43050 43050 0
4 20250307 190200 11533150 43050 43050 43050 43050 0
5 20250307 190100 11533150 43050 43050 43050 43050 0
6 20250307 190000 11533150 43050 43050 43050 43050 0
7 20250307 185900 11533150 43050 43050 43050 43050 0
8 20250307 185800 11533150 43050 43050 43050 43050 0
9 20250307 185700 11533150 43050 43050 43050 43050 0
10 20250307 185600 11533150 43050 43050 43050 43050 0
11 20250307 185500 11533150 43050 43050 43050 43050 0
12 20250307 185400 11533150 43050 43050 43050 43050 0
13 20250307 185300 11533150 43050 43050 43050 43050 0
14 20250307 185200 11533150 43050 43050 43050 43050 0
15 20250307 185100 11533150 43050 43050 43050 43050 0
16 20250307 185000 11533150 43050 43050 43050 43050 0
17 20250307 184900 11533150 43050 43050 43050 43050 0
18 20250307 184800 11533150 43050 43050 43050 43050 0
19 20250307 184700 11533150 43050 43050 43050 43050 0
20 20250307 184600 11533150 43050 43050 43050 43050 0
21 20250307 184500 11533150 43050 43050 43050 43050 0
22 20250307 184400 11533150 43050 43050 43050 43050 0
23 20250307 184300 11533150 43050 43050 43050 43050 0
24 20250307 184200 11533150 43050 43050 43050 43050 0
25 20250307 184100 11533150 43050 43050 43050 43050 0
26 20250307 184000 11533150 43050 43050 43050 43050 0
27 20250307 183900 11533150 43050 43050 43050 43050 0
28 20250307 183800 11533150 43050 43050 43050 43050 0
29 20250307 183700 11533150 43050 43050 43050 43050 0
30 20250307 183600 11533150 43050 43050 43050 43050 0
31 20250307 183500 11533150 43050 43050 43050 43050 0
32 20250307 183400 11533150 43050 43050 43050 43050 54
33 20250307 183300 11533150 43050 43050 43050 43050 0
34 20250307 183200 11533150 43050 43050 43050 43050 0
35 20250307 183100 11533150 43050 43050 43050 43050 0
36 20250307 183000 11533150 43050 43050 43050 43050 0
37 20250307 182900 11533150 43050 43050 43050 43050 0
38 20250307 182800 11533150 43050 43050 43050 43050 0
39 20250307 182700 11533150 43050 43050 43050 43050 0
40 20250307 182600 11533150 43050 43050 43050 43050 0
41 20250307 182500 11533150 43050 43050 43050 43050 0
42 20250307 182400 11533150 43050 43050 43050 43050 0
43 20250307 182300 11533150 43050 43050 43050 43050 0
44 20250307 182200 11533150 43050 43050 43050 43050 0
45 20250307 182100 11533150 43050 43050 43050 43050 0
46 20250307 182000 11533150 43050 43050 43050 43050 0
47 20250307 181900 11533150 43050 43050 43050 43050 0
48 20250307 181800 11533150 43050 43050 43050 43050 0
49 20250307 181700 11533150 43050 43050 43050 43050 0
50 20250307 181600 11533150 43050 43050 43050 43050 0
51 20250307 181500 11533150 43050 43050 43050 43050 0
52 20250307 181400 11533150 43050 43050 43050 43050 0
53 20250307 181300 11533150 43050 43050 43050 43050 0
54 20250307 181200 11533150 43050 43050 43050 43050 0
55 20250307 181100 11533150 43050 43050 43050 43050 0
56 20250307 181000 11533150 43050 43050 43050 43050 0
57 20250307 180900 11533150 43050 43050 43050 43050 0
58 20250307 180800 11533150 43050 43050 43050 43050 0
59 20250307 180700 11533150 43050 43050 43050 43050 0
60 20250307 180600 11533150 43050 43050 43050 43050 0
61 20250307 180500 11533150 43050 43050 43050 43050 0
62 20250307 180400 11533150 43050 43050 43050 43050 54
63 20250307 180300 11533150 43050 43050 43050 43050 0
64 20250307 180200 11533150 43050 43050 43050 43050 0
65 20250307 180100 11533150 43050 43050 43050 43050 0
66 20250307 180000 11533150 43050 43050 43050 43050 0
67 20250307 175900 11533150 43050 43050 43050 43050 0
68 20250307 175800 11533150 43050 43050 43050 43050 0
69 20250307 175700 11533150 43050 43050 43050 43050 0
70 20250307 175600 11533150 43050 43050 43050 43050 0
71 20250307 175500 11533150 43050 43050 43050 43050 0
72 20250307 175400 11533150 43050 43050 43050 43050 0
73 20250307 175300 11533150 43050 43050 43050 43050 0
74 20250307 175200 11533150 43050 43050 43050 43050 0
75 20250307 175100 11533150 43050 43050 43050 43050 0
76 20250307 175000 11533150 43050 43050 43050 43050 0
77 20250307 174900 11533150 43050 43050 43050 43050 0
78 20250307 174800 11533150 43050 43050 43050 43050 0
79 20250307 174700 11533150 43050 43050 43050 43050 0
80 20250307 174600 11533150 43050 43050 43050 43050 0
81 20250307 174500 11533150 43050 43050 43050 43050 0
82 20250307 174400 11533150 43050 43050 43050 43050 0
83 20250307 174300 11533150 43050 43050 43050 43050 0
84 20250307 174200 11533150 43050 43050 43050 43050 0
85 20250307 174100 11533150 43050 43050 43050 43050 0
86 20250307 174000 11533150 43050 43050 43050 43050 0
87 20250307 173900 11533150 43050 43050 43050 43050 0
88 20250307 173800 11533150 43050 43050 43050 43050 0
89 20250307 173700 11533150 43050 43050 43050 43050 0
90 20250307 173600 11533150 43050 43050 43050 43050 0
91 20250307 173500 11533150 43050 43050 43050 43050 0
92 20250307 173400 11533150 43050 43050 43050 43050 54
93 20250307 173300 11533150 43050 43050 43050 43050 0
94 20250307 173200 11533150 43050 43050 43050 43050 0
95 20250307 173100 11533150 43050 43050 43050 43050 0
96 20250307 173000 11533150 43050 43050 43050 43050 0
97 20250307 172900 11533150 43050 43050 43050 43050 0
98 20250307 172800 11533150 43050 43050 43050 43050 0
99 20250307 172700 11533150 43050 43050 43050 43050 0
100 20250307 172600 11533150 43050 43050 43050 43050 0
101 20250307 172500 11533150 43050 43050 43050 43050 0
102 20250307 172400 11533150 43050 43050 43050 43050 0
103 20250307 172300 11533150 43050 43050 43050 43050 0
104 20250307 172200 11533150 43050 43050 43050 43050 0
105 20250307 172100 11533150 43050 43050 43050 43050 0
106 20250307 172000 11533150 43050 43050 43050 43050 0
107 20250307 171900 11533150 43050 43050 43050 43050 0
108 20250307 171800 11533150 43050 43050 43050 43050 0
109 20250307 171700 11533150 43050 43050 43050 43050 0
110 20250307 171600 11533150 43050 43050 43050 43050 0
111 20250307 171500 11533150 43050 43050 43050 43050 0
112 20250307 171400 11533150 43050 43050 43050 43050 0
113 20250307 171300 11533150 43050 43050 43050 43050 0
114 20250307 171200 11533150 43050 43050 43050 43050 0
115 20250307 171100 11533150 43050 43050 43050 43050 0
116 20250307 171000 11533150 43050 43050 43050 43050 0
117 20250307 170900 11533150 43050 43050 43050 43050 0
118 20250307 170800 11533150 43050 43050 43050 43050 0
119 20250307 170700 11533150 43050 43050 43050 43050 0
120 20250307 170600 11533150 43050 43050 43050 43050 0
121 20250307 170500 11533150 43050 43050 43050 43050 0
122 20250307 170400 11533150 43050 43050 43050 43050 54
123 20250307 170300 11533150 43050 43050 43050 43050 0
124 20250307 170200 11533150 43050 43050 43050 43050 0
125 20250307 170100 11533150 43050 43050 43050 43050 0
126 20250307 170000 11533150 43050 43050 43050 43050 0
127 20250307 165900 11533150 43050 43050 43050 43050 0
128 20250307 165800 11533150 43050 43050 43050 43050 0
129 20250307 165700 11533150 43050 43050 43050 43050 0
130 20250307 165600 11533150 43050 43050 43050 43050 0
131 20250307 165500 11533150 43050 43050 43050 43050 0
132 20250307 165400 11533150 43050 43050 43050 43050 0
133 20250307 165300 11533150 43050 43050 43050 43050 0
134 20250307 165200 11533150 43050 43050 43050 43050 0
135 20250307 165100 11533150 43050 43050 43050 43050 0
136 20250307 165000 11533150 43050 43050 43050 43050 0
137 20250307 164900 11533150 43050 43050 43050 43050 0
138 20250307 164800 11533150 43050 43050 43050 43050 0
139 20250307 164700 11533150 43050 43050 43050 43050 0
140 20250307 164600 11533150 43050 43050 43050 43050 0
141 20250307 164500 11533150 43050 43050 43050 43050 0
142 20250307 164400 11533150 43050 43050 43050 43050 0
143 20250307 164300 11533150 43050 43050 43050 43050 0
144 20250307 164200 11533150 43050 43050 43050 43050 0
145 20250307 164100 11533150 43050 43050 43050 43050 0
146 20250307 164000 11533150 43050 43050 43050 43050 0
147 20250307 163900 11533150 43050 43050 43050 43050 0
148 20250307 163800 11533150 43050 43050 43050 43050 0
149 20250307 163700 11533150 43050 43050 43050 43050 0
150 20250307 163600 11533150 43050 43050 43050 43050 0
151 20250307 163500 11533150 43050 43050 43050 43050 0
152 20250307 163400 11533150 43050 43050 43050 43050 54
153 20250307 163300 11533150 43050 43050 43050 43050 0
154 20250307 163200 11533150 43050 43050 43050 43050 0
155 20250307 163100 11533150 43050 43050 43050 43050 0
156 20250307 163000 11533150 43050 43050 43050 43050 0
157 20250307 162900 11533150 43050 43050 43050 43050 0
158 20250307 162800 11533150 43050 43050 43050 43050 0
159 20250307 162700 11533150 43050 43050 43050 43050 0
160 20250307 162600 11533150 43050 43050 43050 43050 0
161 20250307 162500 11533150 43050 43050 43050 43050 0
162 20250307 162400 11533150 43050 43050 43050 43050 0
163 20250307 162300 11533150 43050 43050 43050 43050 0
164 20250307 162200 11533150 43050 43050 43050 43050 0
165 20250307 162100 11533150 43050 43050 43050 43050 0
166 20250307 162000 11533150 43050 43050 43050 43050 0
167 20250307 161900 11533150 43050 43050 43050 43050 0
168 20250307 161800 11533150 43050 43050 43050 43050 0
169 20250307 161700 11533150 43050 43050 43050 43050 0
170 20250307 161600 11533150 43050 43050 43050 43050 0
171 20250307 161500 11533150 43050 43050 43050 43050 0
172 20250307 161400 11533150 43050 43050 43050 43050 0
173 20250307 161300 11533150 43050 43050 43050 43050 0
174 20250307 161200 11533150 43050 43050 43050 43050 0
175 20250307 161100 11533150 43050 43050 43050 43050 0
176 20250307 161000 11533150 43050 43050 43050 43050 0
177 20250307 160900 11533150 43050 43050 43050 43050 0
178 20250307 160800 11533150 43050 43050 43050 43050 0
179 20250307 160700 11533150 43050 43050 43050 43050 0
180 20250307 160600 11533150 43050 43050 43050 43050 0
181 20250307 160500 11533150 43050 43050 43050 43050 0
182 20250307 160400 11533150 43050 43050 43050 43050 54
183 20250307 160300 11533150 43050 43050 43050 43050 0
184 20250307 160200 11533150 43050 43050 43050 43050 0
185 20250307 160100 11533150 43050 43050 43050 43050 0
186 20250307 160000 11533150 43050 43050 43050 43050 0
187 20250307 155900 11533150 43050 43050 43050 43050 0
188 20250307 155800 11533150 43050 43050 43050 43050 0
189 20250307 155700 11533150 43050 43050 43050 43050 0
190 20250307 155600 11533150 43050 43050 43050 43050 0
191 20250307 155500 11533150 43050 43050 43050 43050 0
192 20250307 155400 11533150 43050 43050 43050 43050 0
193 20250307 155300 11533150 43050 43050 43050 43050 0
194 20250307 155200 11533150 43050 43050 43050 43050 0
195 20250307 155100 11533150 43050 43050 43050 43050 0
196 20250307 155000 11533150 43050 43050 43050 43050 0
197 20250307 154900 11533150 43050 43050 43050 43050 0
198 20250307 154800 11533150 43050 43050 43050 43050 0
199 20250307 154700 11533150 43050 43050 43050 43050 0
200 20250307 154600 11533150 43050 43050 43050 43050 0
201 20250307 154500 11533150 43050 43050 43050 43050 0
202 20250307 154400 11533150 43050 43050 43050 43050 0
203 20250307 154300 11533150 43050 43050 43050 43050 0
204 20250307 154200 11533150 43050 43050 43050 43050 0
205 20250307 154100 11533150 43050 43050 43050 43050 0
206 20250307 154000 11533150 43050 43050 43050 43050 0
207 20250307 153900 11533150 43050 43050 43050 43050 0
208 20250307 153800 11533150 43050 43050 43050 43050 0
209 20250307 153700 11533150 43050 43050 43050 43050 0
210 20250307 153600 11533150 43050 43050 43050 43050 0
211 20250307 153500 11533150 43050 43050 43050 43050 0
212 20250307 153400 11533150 43050 43050 43050 43050 54
213 20250307 153300 11533150 43050 43050 43050 43050 0
214 20250307 153200 11533150 43050 43050 43050 43050 0
215 20250307 153100 11533150 43050 43050 43050 43050 0
216 20250307 153000 11533150 43050 43050 43050 43050 54
217 20250307 152900 9208450 43200 43200 43200 43200 0
218 20250307 152800 9208450 43200 43200 43200 43200 0
219 20250307 152700 9208450 43200 43200 43200 43200 0
220 20250307 152600 9208450 43200 43200 43200 43200 0
221 20250307 152500 9208450 43200 43200 43200 43200 0
222 20250307 152400 9208450 43200 43200 43200 43200 0
223 20250307 152300 9208450 43200 43200 43200 43200 0
224 20250307 152200 9208450 43200 43200 43200 43200 0
225 20250307 152100 9208450 43200 43200 43200 43200 0
226 20250307 152000 9208450 43200 43200 43200 43200 0
227 20250307 151900 9208450 43200 43200 43200 43200 0
228 20250307 151800 9208450 43200 43200 43200 43200 0
229 20250307 151700 9208450 43200 43200 43200 43200 0
230 20250307 151600 9208450 43200 43200 43200 43200 0
231 20250307 151500 9208450 43200 43200 43200 43200 7
232 20250307 151400 8906050 43200 43200 43200 43200 0
233 20250307 151300 8906050 43200 43200 43200 43200 0
234 20250307 151200 8906050 43200 43200 43200 43200 0
235 20250307 151100 8906050 43200 43200 43200 43200 0
236 20250307 151000 8906050 43200 43200 43200 43200 0
237 20250307 150900 8906050 43200 43200 43200 43200 0
238 20250307 150800 8906050 43200 43200 43200 43200 0
239 20250307 150700 8906050 43200 43200 43200 43200 0
240 20250307 150600 8906050 43200 43200 43200 43200 0
241 20250307 150500 8906050 43200 43200 43200 43200 0
242 20250307 150400 8906050 43200 43200 43200 43200 0
243 20250307 150300 8906050 43200 43200 43200 43200 0
244 20250307 150200 8906050 43200 43200 43200 43200 3
245 20250307 150100 8776450 43200 43200 43200 43200 0
246 20250307 150000 8776450 43200 43200 43200 43200 0
247 20250307 145900 8776450 43200 43200 43200 43200 0
248 20250307 145800 8776450 43200 43200 43200 43200 0
249 20250307 145700 8776450 43200 43200 43200 43200 0
250 20250307 145600 8776450 43200 43200 43200 43200 0
251 20250307 145500 8776450 43200 43200 43200 43200 0
252 20250307 145400 8776450 43200 43200 43200 43200 0
253 20250307 145300 8776450 43200 43200 43200 43200 0
254 20250307 145200 8776450 43200 43200 43200 43200 0
255 20250307 145100 8776450 43200 43200 43200 43200 0
256 20250307 145000 8776450 43200 43200 43200 43200 0
257 20250307 144900 8776450 43200 43200 43200 43200 0
258 20250307 144800 8776450 43200 43200 43200 43200 0
259 20250307 144700 8776450 43200 43200 43200 43200 0
260 20250307 144600 8776450 43200 43200 43200 43200 0
261 20250307 144500 8776450 43200 43200 43200 43200 0
262 20250307 144400 8776450 43200 43200 43200 43200 0
263 20250307 144300 8776450 43200 43200 43200 43200 0
264 20250307 144200 8776450 43200 43150 43200 43150 11
265 20250307 144100 8301500 43150 43150 43150 43150 0
266 20250307 144000 8301500 43150 43150 43150 43150 7
267 20250307 143900 7999450 43200 43200 43200 43200 0
268 20250307 143800 7999450 43200 43200 43200 43200 0
269 20250307 143700 7999450 43200 43200 43200 43200 0
270 20250307 143600 7999450 43200 43200 43200 43200 0
271 20250307 143500 7999450 43200 43200 43200 43200 0
272 20250307 143400 7999450 43200 43200 43200 43200 0
273 20250307 143300 7999450 43200 43200 43200 43200 0
274 20250307 143200 7999450 43200 43200 43200 43200 0
275 20250307 143100 7999450 43200 43200 43200 43200 0
276 20250307 143000 7999450 43200 43200 43200 43200 0
277 20250307 142900 7999450 43200 43200 43200 43200 2
278 20250307 142800 7913050 43200 43200 43200 43200 0
279 20250307 142700 7913050 43200 43200 43200 43200 0
280 20250307 142600 7913050 43200 43200 43200 43200 0
281 20250307 142500 7913050 43200 43200 43200 43200 1
282 20250307 142400 7869850 43200 43200 43200 43200 1
283 20250307 142300 7826650 43200 43200 43200 43200 0
284 20250307 142200 7826650 43200 43200 43200 43200 0
285 20250307 142100 7826650 43200 43200 43200 43200 0
286 20250307 142000 7826650 43200 43200 43200 43200 1
287 20250307 141900 7783450 43200 43200 43200 43200 0
288 20250307 141800 7783450 43200 43200 43200 43200 1
289 20250307 141700 7740250 43200 43200 43200 43200 0
290 20250307 141600 7740250 43200 43200 43200 43200 0
291 20250307 141500 7740250 43200 43200 43200 43200 0
292 20250307 141400 7740250 43200 43200 43200 43200 1
293 20250307 141300 7697050 43200 43200 43200 43200 26
294 20250307 141200 6573850 43200 43200 43200 43200 0
295 20250307 141100 6573850 43200 43200 43200 43200 0
296 20250307 141000 6573850 43200 43200 43200 43200 0
297 20250307 140900 6573850 43200 43200 43200 43200 1
298 20250307 140800 6530650 43200 43200 43200 43200 0
299 20250307 140700 6530650 43200 43200 43200 43200 1
300 20250307 140600 6487450 43200 43200 43200 43200 0
301 20250307 140500 6487450 43200 43200 43200 43200 0
302 20250307 140400 6487450 43200 43200 43200 43200 0
303 20250307 140300 6487450 43200 43200 43200 43200 0
304 20250307 140200 6487450 43200 43200 43200 43200 2
305 20250307 140100 6401050 43200 43200 43200 43200 0
306 20250307 140000 6401050 43200 43200 43200 43200 0
307 20250307 135900 6401050 43200 43200 43200 43200 0
308 20250307 135800 6401050 43200 43200 43200 43200 1
309 20250307 135700 6357850 43200 43200 43200 43200 0
310 20250307 135600 6357850 43200 43200 43200 43200 1
311 20250307 135500 6314650 43200 43200 43200 43200 0
312 20250307 135400 6314650 43200 43200 43200 43200 0
313 20250307 135300 6314650 43200 43200 43200 43200 0
314 20250307 135200 6314650 43200 43200 43200 43200 0
315 20250307 135100 6314650 43200 43200 43200 43200 2
316 20250307 135000 6228250 43200 43200 43200 43200 0
317 20250307 134900 6228250 43200 43200 43200 43200 0
318 20250307 134800 6228250 43200 43200 43200 43200 0
319 20250307 134700 6228250 43200 43200 43200 43200 0
320 20250307 134600 6228250 43200 43200 43200 43200 1
321 20250307 134500 6185050 43200 43200 43200 43200 1
322 20250307 134400 6141850 43200 43200 43200 43200 0
323 20250307 134300 6141850 43200 43200 43200 43200 0
324 20250307 134200 6141850 43200 43200 43200 43200 1
325 20250307 134100 6098650 43200 43200 43200 43200 0
326 20250307 134000 6098650 43200 43200 43200 43200 1
327 20250307 133900 6055450 43200 43200 43200 43200 0
328 20250307 133800 6055450 43200 43200 43200 43200 0
329 20250307 133700 6055450 43200 43200 43200 43200 0
330 20250307 133600 6055450 43200 43200 43200 43200 0
331 20250307 133500 6055450 43200 43200 43200 43200 1
332 20250307 133400 6012250 43200 43200 43200 43200 1
333 20250307 133300 5969050 43200 43200 43200 43200 0
334 20250307 133200 5969050 43200 43200 43200 43200 0
335 20250307 133100 5969050 43200 43200 43200 43200 1
336 20250307 133000 5925850 43200 43200 43200 43200 0
337 20250307 132900 5925850 43200 43200 43200 43200 1
338 20250307 132800 5882650 43200 43200 43200 43200 0
339 20250307 132700 5882650 43200 43200 43200 43200 0
340 20250307 132600 5882650 43200 43200 43200 43200 0
341 20250307 132500 5882650 43200 43200 43200 43200 0
342 20250307 132400 5882650 43200 43200 43200 43200 1
343 20250307 132300 5839450 43200 43200 43200 43200 1
344 20250307 132200 5796250 43200 43200 43200 43200 0
345 20250307 132100 5796250 43200 43200 43200 43200 0
346 20250307 132000 5796250 43200 43200 43200 43200 0
347 20250307 131900 5796250 43200 43200 43200 43200 1
348 20250307 131800 5753050 43200 43200 43200 43200 1
349 20250307 131700 5709850 43400 43400 43400 43400 0
350 20250307 131600 5709850 43400 43400 43400 43400 0
351 20250307 131500 5709850 43400 43400 43400 43400 1
352 20250307 131400 5666450 43200 43200 43200 43200 0
353 20250307 131300 5666450 43200 43200 43200 43200 1
354 20250307 131200 5623250 43200 43200 43200 43200 1
355 20250307 131100 5580050 43150 43150 43150 43150 0
356 20250307 131000 5580050 43150 43150 43150 43150 0
357 20250307 130900 5580050 43150 43150 43150 43150 0
358 20250307 130800 5580050 43150 43150 43150 43150 1
359 20250307 130700 5536900 43150 43150 43150 43150 1
360 20250307 130600 5493750 43150 43150 43150 43150 0
361 20250307 130500 5493750 43150 43150 43150 43150 0
362 20250307 130400 5493750 43150 43150 43150 43150 0
363 20250307 130300 5493750 43150 43150 43150 43150 1
364 20250307 130200 5450600 43150 43150 43150 43150 1
365 20250307 130100 5407450 43150 43150 43150 43150 0
366 20250307 130000 5407450 43150 43150 43150 43150 0
367 20250307 125900 5407450 43150 43150 43150 43150 0
368 20250307 125800 5407450 43150 43150 43150 43150 0
369 20250307 125700 5407450 43150 43150 43150 43150 1
370 20250307 125600 5364300 43150 43150 43150 43150 1
371 20250307 125500 5321150 43150 43150 43150 43150 0
372 20250307 125400 5321150 43150 43150 43150 43150 0
373 20250307 125300 5321150 43150 43150 43150 43150 0
374 20250307 125200 5321150 43150 43150 43150 43150 1
375 20250307 125100 5278000 43150 43150 43150 43150 1
376 20250307 125000 5234850 43100 43100 43100 43100 0
377 20250307 124900 5234850 43100 43100 43100 43100 0
378 20250307 124800 5234850 43100 43100 43100 43100 0
379 20250307 124700 5234850 43100 43100 43100 43100 0
380 20250307 124600 5234850 43100 43100 43100 43100 0
381 20250307 124500 5234850 43100 43150 43150 43100 2
382 20250307 124400 5148600 43350 43350 43350 43350 0
383 20250307 124300 5148600 43350 43350 43350 43350 0
384 20250307 124200 5148600 43350 43350 43350 43350 1
385 20250307 124100 5105250 43150 43150 43150 43150 1
386 20250307 124000 5062100 43200 43150 43200 43150 2
387 20250307 123900 4975750 43100 43100 43100 43100 0
388 20250307 123800 4975750 43100 43100 43100 43100 0
389 20250307 123700 4975750 43100 43100 43100 43100 0
390 20250307 123600 4975750 43100 43100 43100 43100 0
391 20250307 123500 4975750 43100 43100 43100 43100 0
392 20250307 123400 4975750 43100 43350 43350 43100 5
393 20250307 123300 4759500 43150 43150 43150 43150 0
394 20250307 123200 4759500 43150 43150 43150 43150 0
395 20250307 123100 4759500 43150 43150 43150 43150 0
396 20250307 123000 4759500 43150 43150 43150 43150 1
397 20250307 122900 4716350 43200 43200 43200 43200 1
398 20250307 122800 4673150 43200 43200 43200 43200 0
399 20250307 122700 4673150 43200 43200 43200 43200 0
400 20250307 122600 4673150 43200 43200 43200 43200 0
401 20250307 122500 4673150 43200 43200 43200 43200 1
402 20250307 122400 4629950 43200 43200 43200 43200 0
403 20250307 122300 4629950 43200 43200 43200 43200 1
404 20250307 122200 4586750 43200 43200 43200 43200 0
405 20250307 122100 4586750 43200 43200 43200 43200 0
406 20250307 122000 4586750 43200 43200 43200 43200 0
407 20250307 121900 4586750 43200 43200 43200 43200 0
408 20250307 121800 4586750 43200 43200 43200 43200 2
409 20250307 121700 4500350 43200 43200 43200 43200 0
410 20250307 121600 4500350 43200 43200 43200 43200 1
411 20250307 121500 4457150 43200 43200 43200 43200 0
412 20250307 121400 4457150 43200 43200 43200 43200 1
413 20250307 121300 4413950 43200 43200 43200 43200 0
414 20250307 121200 4413950 43200 43200 43200 43200 1
415 20250307 121100 4370750 43400 43400 43400 43400 0
416 20250307 121000 4370750 43400 43400 43400 43400 1
417 20250307 120900 4327350 43100 43100 43100 43100 0
418 20250307 120800 4327350 43100 43100 43100 43100 0
419 20250307 120700 4327350 43100 43150 43150 43100 2
420 20250307 120600 4241100 43150 43150 43150 43150 0
421 20250307 120500 4241100 43150 43150 43150 43150 0
422 20250307 120400 4241100 43150 43150 43150 43150 0
423 20250307 120300 4241100 43150 43150 43150 43150 0
424 20250307 120200 4241100 43150 43150 43150 43150 1
425 20250307 120100 4197950 43100 43100 43100 43100 1
426 20250307 120000 4154850 43100 43100 43100 43100 0
427 20250307 115900 4154850 43100 43100 43100 43100 0
428 20250307 115800 4154850 43100 43100 43100 43100 0
429 20250307 115700 4154850 43100 43100 43100 43100 0
430 20250307 115600 4154850 43100 43100 43100 43100 2
431 20250307 115500 4068650 43100 43100 43100 43100 0
432 20250307 115400 4068650 43100 43100 43100 43100 0
433 20250307 115300 4068650 43100 43100 43100 43100 0
434 20250307 115200 4068650 43100 43100 43100 43100 0
435 20250307 115100 4068650 43100 43100 43100 43100 1
436 20250307 115000 4025550 43100 43100 43100 43100 1
437 20250307 114900 3982450 43100 43100 43100 43100 0
438 20250307 114800 3982450 43100 43100 43100 43100 0
439 20250307 114700 3982450 43100 43100 43100 43100 1
440 20250307 114600 3939350 43350 43350 43350 43350 0
441 20250307 114500 3939350 43350 43100 43350 43100 10
442 20250307 114400 3506100 43100 43100 43100 43100 0
443 20250307 114300 3506100 43100 43100 43100 43100 0
444 20250307 114200 3506100 43100 43100 43100 43100 0
445 20250307 114100 3506100 43100 43100 43100 43100 0
446 20250307 114000 3506100 43100 43100 43100 43100 1
447 20250307 113900 3463000 43100 43100 43100 43100 1
448 20250307 113800 3419900 43100 43100 43100 43100 0
449 20250307 113700 3419900 43100 43100 43100 43100 0
450 20250307 113600 3419900 43100 43100 43100 43100 0
451 20250307 113500 3419900 43100 43100 43100 43100 1
452 20250307 113400 3376800 43100 43100 43100 43100 1
453 20250307 113300 3333700 43350 43350 43350 43350 0
454 20250307 113200 3333700 43350 43350 43350 43350 1
455 20250307 113100 3290350 43100 43100 43100 43100 0
456 20250307 113000 3290350 43100 43100 43100 43100 0
457 20250307 112900 3290350 43100 43100 43100 43100 0
458 20250307 112800 3290350 43100 43100 43100 43100 2
459 20250307 112700 3204150 43100 43100 43100 43100 1
460 20250307 112600 3161050 43100 43100 43100 43100 0
461 20250307 112500 3161050 43100 43100 43100 43100 0
462 20250307 112400 3161050 43100 43100 43100 43100 1
463 20250307 112300 3117950 43150 43150 43150 43150 1
464 20250307 112200 3074800 43100 43100 43100 43100 0
465 20250307 112100 3074800 43100 43100 43100 43100 0
466 20250307 112000 3074800 43100 43100 43100 43100 0
467 20250307 111900 3074800 43100 43100 43100 43100 0
468 20250307 111800 3074800 43100 43100 43100 43100 0
469 20250307 111700 3074800 43100 43150 43150 43100 2
470 20250307 111600 2988550 43100 43100 43100 43100 0
471 20250307 111500 2988550 43100 43100 43100 43100 0
472 20250307 111400 2988550 43100 43100 43100 43100 0
473 20250307 111300 2988550 43100 43100 43100 43100 1
474 20250307 111200 2945450 43100 43100 43100 43100 1
475 20250307 111100 2902350 43150 43150 43150 43150 0
476 20250307 111000 2902350 43150 43200 43200 43150 10
477 20250307 110900 2470450 43150 43150 43150 43150 0
478 20250307 110800 2470450 43150 43150 43150 43150 1
479 20250307 110700 2427300 43150 43150 43150 43150 0
480 20250307 110600 2427300 43150 43150 43150 43150 1
481 20250307 110500 2384150 43150 43150 43150 43150 0
482 20250307 110400 2384150 43150 43150 43150 43150 0
483 20250307 110300 2384150 43150 43150 43150 43150 0
484 20250307 110200 2384150 43150 43150 43150 43150 0
485 20250307 110100 2384150 43150 43150 43150 43150 2
486 20250307 110000 2297850 43150 43150 43150 43150 0
487 20250307 105900 2297850 43150 43150 43150 43150 0
488 20250307 105800 2297850 43150 43150 43150 43150 0
489 20250307 105700 2297850 43150 43150 43150 43150 1
490 20250307 105600 2254700 43200 43200 43200 43200 0
491 20250307 105500 2254700 43200 43200 43200 43200 1
492 20250307 105400 2211500 43150 43150 43150 43150 0
493 20250307 105300 2211500 43150 43150 43150 43150 0
494 20250307 105200 2211500 43150 43150 43150 43150 0
495 20250307 105100 2211500 43150 43150 43150 43150 0
496 20250307 105000 2211500 43150 43150 43150 43150 2
497 20250307 104900 2125200 43200 43200 43200 43200 0
498 20250307 104800 2125200 43200 43200 43200 43200 0
499 20250307 104700 2125200 43200 43200 43200 43200 0
500 20250307 104600 2125200 43200 43200 43200 43200 0
501 20250307 104500 2125200 43200 43200 43200 43200 1
502 20250307 104400 2082000 43200 43200 43200 43200 1
503 20250307 104300 2038800 43200 43200 43200 43200 0
504 20250307 104200 2038800 43200 43200 43200 43200 0
505 20250307 104100 2038800 43200 43200 43200 43200 0
506 20250307 104000 2038800 43200 43200 43200 43200 0
507 20250307 103900 2038800 43200 43400 43400 43200 2
508 20250307 103800 1952200 43200 43200 43200 43200 0
509 20250307 103700 1952200 43200 43200 43200 43200 0
510 20250307 103600 1952200 43200 43200 43200 43200 0
511 20250307 103500 1952200 43200 43200 43200 43200 0
512 20250307 103400 1952200 43200 43200 43200 43200 1
513 20250307 103300 1909000 43250 43250 43250 43250 1
514 20250307 103200 1865750 43250 43250 43250 43250 0
515 20250307 103100 1865750 43250 43250 43250 43250 0
516 20250307 103000 1865750 43250 43250 43250 43250 1
517 20250307 102900 1822500 43300 43300 43300 43300 0
518 20250307 102800 1822500 43300 43300 43300 43300 1
519 20250307 102700 1779200 43300 43300 43300 43300 0
520 20250307 102600 1779200 43300 43300 43300 43300 0
521 20250307 102500 1779200 43300 43300 43300 43300 0
522 20250307 102400 1779200 43300 43300 43300 43300 0
523 20250307 102300 1779200 43300 43300 43300 43300 1
524 20250307 102200 1735900 43300 43300 43300 43300 1
525 20250307 102100 1692600 43300 43300 43300 43300 0
526 20250307 102000 1692600 43300 43300 43300 43300 0
527 20250307 101900 1692600 43300 43300 43300 43300 0
528 20250307 101800 1692600 43300 43300 43300 43300 1
529 20250307 101700 1649300 43300 43300 43300 43300 2
530 20250307 101600 1562700 43300 43300 43300 43300 0
531 20250307 101500 1562700 43300 43300 43300 43300 0
532 20250307 101400 1562700 43300 43300 43300 43300 0
533 20250307 101300 1562700 43300 43300 43300 43300 0
534 20250307 101200 1562700 43300 43300 43300 43300 0
535 20250307 101100 1562700 43300 43300 43300 43300 2
536 20250307 101000 1476100 43250 43250 43250 43250 0
537 20250307 100900 1476100 43250 43250 43250 43250 0
538 20250307 100800 1476100 43250 43250 43250 43250 0
539 20250307 100700 1476100 43250 43250 43250 43250 1
540 20250307 100600 1432850 43250 43250 43250 43250 2
541 20250307 100500 1346350 43500 43500 43500 43500 0
542 20250307 100400 1346350 43500 43500 43500 43500 0
543 20250307 100300 1346350 43500 43500 43500 43500 6
544 20250307 100200 1085350 43400 43400 43400 43400 0
545 20250307 100100 1085350 43400 43400 43400 43400 0
546 20250307 100000 1085350 43400 43450 43450 43400 2
547 20250307 095900 998500 43500 43500 43500 43500 0
548 20250307 095800 998500 43500 43500 43500 43500 0
549 20250307 095700 998500 43500 43500 43500 43500 0
550 20250307 095600 998500 43500 43500 43500 43500 0
551 20250307 095500 998500 43500 43500 43500 43500 0
552 20250307 095400 998500 43500 43500 43500 43500 0
553 20250307 095300 998500 43500 43500 43500 43500 1
554 20250307 095200 955000 43500 43500 43500 43500 0
555 20250307 095100 955000 43500 43500 43500 43500 0
556 20250307 095000 955000 43500 43500 43500 43500 0
557 20250307 094900 955000 43500 43500 43500 43500 0
558 20250307 094800 955000 43500 43500 43500 43500 9
559 20250307 094700 563500 43500 43500 43500 43500 0
560 20250307 094600 563500 43500 43500 43500 43500 0
561 20250307 094500 563500 43500 43500 43500 43500 0
562 20250307 094400 563500 43500 43500 43500 43500 0
563 20250307 094300 563500 43500 43500 43500 43500 0
564 20250307 094200 563500 43500 43500 43500 43500 0
565 20250307 094100 563500 43500 43500 43500 43500 0
566 20250307 094000 563500 43500 43500 43500 43500 0
567 20250307 093900 563500 43500 43500 43500 43500 0
568 20250307 093800 563500 43500 43500 43500 43500 0
569 20250307 093700 563500 43500 43500 43500 43500 0
570 20250307 093600 563500 43500 43500 43500 43500 0
571 20250307 093500 563500 43500 43500 43500 43500 1
572 20250307 093400 520000 43500 43500 43500 43500 0
573 20250307 093300 520000 43500 43500 43500 43500 0
574 20250307 093200 520000 43500 43500 43500 43500 0
575 20250307 093100 520000 43500 43500 43500 43500 0
576 20250307 093000 520000 43500 43500 43500 43500 0
577 20250307 092900 520000 43500 43500 43500 43500 0
578 20250307 092800 520000 43500 43450 43500 43450 5
579 20250307 092700 302700 43450 43450 43450 43450 0
580 20250307 092600 302700 43450 43450 43450 43450 0
581 20250307 092500 302700 43450 43450 43450 43450 0
582 20250307 092400 302700 43450 43450 43450 43450 0
583 20250307 092300 302700 43450 43450 43450 43450 0
584 20250307 092200 302700 43450 43450 43450 43450 0
585 20250307 092100 302700 43450 43450 43450 43450 0
586 20250307 092000 302700 43450 43450 43450 43450 0
587 20250307 091900 302700 43450 43450 43450 43450 0
588 20250307 091800 302700 43450 43450 43450 43450 0
589 20250307 091700 302700 43450 43450 43450 43450 1
590 20250307 091600 259250 43200 43200 43200 43200 0
591 20250307 091500 259250 43200 43200 43200 43200 0
592 20250307 091400 259250 43200 43200 43200 43200 5
593 20250307 091300 43250 43250 43250 43250 43250 0
594 20250307 091200 43250 43250 43250 43250 43250 0
595 20250307 091100 43250 43250 43250 43250 43250 0
596 20250307 091000 43250 43250 43250 43250 43250 0
597 20250307 090900 43250 43250 43250 43250 43250 0
598 20250307 090800 43250 43250 43250 43250 43250 0
599 20250307 090700 43250 43250 43250 43250 43250 0
600 20250307 090600 43250 43250 43250 43250 43250 0
601 20250307 090500 43250 43250 43250 43250 43250 0
602 20250307 090400 43250 43250 43250 43250 43250 0
603 20250307 090300 43250 43250 43250 43250 43250 0
604 20250307 090200 43250 43250 43250 43250 43250 0
605 20250307 090100 43250 43250 43250 43250 43250 0
606 20250307 090000 43250 43250 43250 43250 43250 1

1
016800/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,11500000,0,502550000000,0.00
20250304,0,11500000,0,499675000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 11500000 0 502550000000 0.00
3 20250304 0 11500000 0 499675000000 0.00