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

Update 2025-03-05 3908 candle_min

Browse Source
This commit is contained in:
ened
2025-03-05 22:08:40 +09:00
parent 914c4c8508
commit 5ae5f386d9
3908 changed files with 1844791 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

606
016800/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,190400,46283100,43700,43700,43700,43700,53
20250305,190300,46283100,43700,43700,43700,43700,0
20250305,190200,46283100,43700,43700,43700,43700,0
20250305,190100,46283100,43700,43700,43700,43700,0
20250305,190000,46283100,43700,43700,43700,43700,0
20250305,185900,46283100,43700,43700,43700,43700,0
20250305,185800,46283100,43700,43700,43700,43700,0
20250305,185700,46283100,43700,43700,43700,43700,0
20250305,185600,46283100,43700,43700,43700,43700,0
20250305,185500,46283100,43700,43700,43700,43700,0
20250305,185400,46283100,43700,43700,43700,43700,0
20250305,185300,46283100,43700,43700,43700,43700,0
20250305,185200,46283100,43700,43700,43700,43700,0
20250305,185100,46283100,43700,43700,43700,43700,0
20250305,185000,46283100,43700,43700,43700,43700,0
20250305,184900,46283100,43700,43700,43700,43700,0
20250305,184800,46283100,43700,43700,43700,43700,0
20250305,184700,46283100,43700,43700,43700,43700,0
20250305,184600,46283100,43700,43700,43700,43700,0
20250305,184500,46283100,43700,43700,43700,43700,0
20250305,184400,46283100,43700,43700,43700,43700,0
20250305,184300,46283100,43700,43700,43700,43700,0
20250305,184200,46283100,43700,43700,43700,43700,0
20250305,184100,46283100,43700,43700,43700,43700,0
20250305,184000,46283100,43700,43700,43700,43700,0
20250305,183900,46283100,43700,43700,43700,43700,0
20250305,183800,46283100,43700,43700,43700,43700,0
20250305,183700,46283100,43700,43700,43700,43700,0
20250305,183600,46283100,43700,43700,43700,43700,0
20250305,183500,46283100,43700,43700,43700,43700,0
20250305,183400,46283100,43700,43700,43700,43700,53
20250305,183300,46283100,43700,43700,43700,43700,0
20250305,183200,46283100,43700,43700,43700,43700,0
20250305,183100,46283100,43700,43700,43700,43700,0
20250305,183000,46283100,43700,43700,43700,43700,0
20250305,182900,46283100,43700,43700,43700,43700,0
20250305,182800,46283100,43700,43700,43700,43700,0
20250305,182700,46283100,43700,43700,43700,43700,0
20250305,182600,46283100,43700,43700,43700,43700,0
20250305,182500,46283100,43700,43700,43700,43700,0
20250305,182400,46283100,43700,43700,43700,43700,0
20250305,182300,46283100,43700,43700,43700,43700,0
20250305,182200,46283100,43700,43700,43700,43700,0
20250305,182100,46283100,43700,43700,43700,43700,0
20250305,182000,46283100,43700,43700,43700,43700,0
20250305,181900,46283100,43700,43700,43700,43700,0
20250305,181800,46283100,43700,43700,43700,43700,0
20250305,181700,46283100,43700,43700,43700,43700,0
20250305,181600,46283100,43700,43700,43700,43700,0
20250305,181500,46283100,43700,43700,43700,43700,0
20250305,181400,46283100,43700,43700,43700,43700,0
20250305,181300,46283100,43700,43700,43700,43700,0
20250305,181200,46283100,43700,43700,43700,43700,0
20250305,181100,46283100,43700,43700,43700,43700,0
20250305,181000,46283100,43700,43700,43700,43700,0
20250305,180900,46283100,43700,43700,43700,43700,0
20250305,180800,46283100,43700,43700,43700,43700,0
20250305,180700,46283100,43700,43700,43700,43700,0
20250305,180600,46283100,43700,43700,43700,43700,0
20250305,180500,46283100,43700,43700,43700,43700,0
20250305,180400,46283100,43700,43700,43700,43700,53
20250305,180300,46283100,43700,43700,43700,43700,0
20250305,180200,46283100,43700,43700,43700,43700,0
20250305,180100,46283100,43700,43700,43700,43700,0
20250305,180000,46283100,43700,43700,43700,43700,0
20250305,175900,46283100,43700,43700,43700,43700,0
20250305,175800,46283100,43700,43700,43700,43700,0
20250305,175700,46283100,43700,43700,43700,43700,0
20250305,175600,46283100,43700,43700,43700,43700,0
20250305,175500,46283100,43700,43700,43700,43700,0
20250305,175400,46283100,43700,43700,43700,43700,0
20250305,175300,46283100,43700,43700,43700,43700,0
20250305,175200,46283100,43700,43700,43700,43700,0
20250305,175100,46283100,43700,43700,43700,43700,0
20250305,175000,46283100,43700,43700,43700,43700,0
20250305,174900,46283100,43700,43700,43700,43700,0
20250305,174800,46283100,43700,43700,43700,43700,0
20250305,174700,46283100,43700,43700,43700,43700,0
20250305,174600,46283100,43700,43700,43700,43700,0
20250305,174500,46283100,43700,43700,43700,43700,0
20250305,174400,46283100,43700,43700,43700,43700,0
20250305,174300,46283100,43700,43700,43700,43700,0
20250305,174200,46283100,43700,43700,43700,43700,0
20250305,174100,46283100,43700,43700,43700,43700,0
20250305,174000,46283100,43700,43700,43700,43700,0
20250305,173900,46283100,43700,43700,43700,43700,0
20250305,173800,46283100,43700,43700,43700,43700,0
20250305,173700,46283100,43700,43700,43700,43700,0
20250305,173600,46283100,43700,43700,43700,43700,0
20250305,173500,46283100,43700,43700,43700,43700,0
20250305,173400,46283100,43700,43700,43700,43700,53
20250305,173300,46283100,43700,43700,43700,43700,0
20250305,173200,46283100,43700,43700,43700,43700,0
20250305,173100,46283100,43700,43700,43700,43700,0
20250305,173000,46283100,43700,43700,43700,43700,0
20250305,172900,46283100,43700,43700,43700,43700,0
20250305,172800,46283100,43700,43700,43700,43700,0
20250305,172700,46283100,43700,43700,43700,43700,0
20250305,172600,46283100,43700,43700,43700,43700,0
20250305,172500,46283100,43700,43700,43700,43700,0
20250305,172400,46283100,43700,43700,43700,43700,0
20250305,172300,46283100,43700,43700,43700,43700,0
20250305,172200,46283100,43700,43700,43700,43700,0
20250305,172100,46283100,43700,43700,43700,43700,0
20250305,172000,46283100,43700,43700,43700,43700,0
20250305,171900,46283100,43700,43700,43700,43700,0
20250305,171800,46283100,43700,43700,43700,43700,0
20250305,171700,46283100,43700,43700,43700,43700,0
20250305,171600,46283100,43700,43700,43700,43700,0
20250305,171500,46283100,43700,43700,43700,43700,0
20250305,171400,46283100,43700,43700,43700,43700,0
20250305,171300,46283100,43700,43700,43700,43700,0
20250305,171200,46283100,43700,43700,43700,43700,0
20250305,171100,46283100,43700,43700,43700,43700,0
20250305,171000,46283100,43700,43700,43700,43700,0
20250305,170900,46283100,43700,43700,43700,43700,0
20250305,170800,46283100,43700,43700,43700,43700,0
20250305,170700,46283100,43700,43700,43700,43700,0
20250305,170600,46283100,43700,43700,43700,43700,0
20250305,170500,46283100,43700,43700,43700,43700,0
20250305,170400,46283100,43700,43700,43700,43700,53
20250305,170300,46283100,43700,43700,43700,43700,0
20250305,170200,46283100,43700,43700,43700,43700,0
20250305,170100,46283100,43700,43700,43700,43700,0
20250305,170000,46283100,43700,43700,43700,43700,0
20250305,165900,46283100,43700,43700,43700,43700,0
20250305,165800,46283100,43700,43700,43700,43700,0
20250305,165700,46283100,43700,43700,43700,43700,0
20250305,165600,46283100,43700,43700,43700,43700,0
20250305,165500,46283100,43700,43700,43700,43700,0
20250305,165400,46283100,43700,43700,43700,43700,0
20250305,165300,46283100,43700,43700,43700,43700,0
20250305,165200,46283100,43700,43700,43700,43700,0
20250305,165100,46283100,43700,43700,43700,43700,0
20250305,165000,46283100,43700,43700,43700,43700,0
20250305,164900,46283100,43700,43700,43700,43700,0
20250305,164800,46283100,43700,43700,43700,43700,0
20250305,164700,46283100,43700,43700,43700,43700,0
20250305,164600,46283100,43700,43700,43700,43700,0
20250305,164500,46283100,43700,43700,43700,43700,0
20250305,164400,46283100,43700,43700,43700,43700,0
20250305,164300,46283100,43700,43700,43700,43700,0
20250305,164200,46283100,43700,43700,43700,43700,0
20250305,164100,46283100,43700,43700,43700,43700,0
20250305,164000,46283100,43700,43700,43700,43700,0
20250305,163900,46283100,43700,43700,43700,43700,0
20250305,163800,46283100,43700,43700,43700,43700,0
20250305,163700,46283100,43700,43700,43700,43700,0
20250305,163600,46283100,43700,43700,43700,43700,0
20250305,163500,46283100,43700,43700,43700,43700,0
20250305,163400,46283100,43700,43700,43700,43700,53
20250305,163300,46283100,43700,43700,43700,43700,0
20250305,163200,46283100,43700,43700,43700,43700,0
20250305,163100,46283100,43700,43700,43700,43700,0
20250305,163000,46283100,43700,43700,43700,43700,0
20250305,162900,46283100,43700,43700,43700,43700,0
20250305,162800,46283100,43700,43700,43700,43700,0
20250305,162700,46283100,43700,43700,43700,43700,0
20250305,162600,46283100,43700,43700,43700,43700,0
20250305,162500,46283100,43700,43700,43700,43700,0
20250305,162400,46283100,43700,43700,43700,43700,0
20250305,162300,46283100,43700,43700,43700,43700,0
20250305,162200,46283100,43700,43700,43700,43700,0
20250305,162100,46283100,43700,43700,43700,43700,0
20250305,162000,46283100,43700,43700,43700,43700,0
20250305,161900,46283100,43700,43700,43700,43700,0
20250305,161800,46283100,43700,43700,43700,43700,0
20250305,161700,46283100,43700,43700,43700,43700,0
20250305,161600,46283100,43700,43700,43700,43700,0
20250305,161500,46283100,43700,43700,43700,43700,0
20250305,161400,46283100,43700,43700,43700,43700,0
20250305,161300,46283100,43700,43700,43700,43700,0
20250305,161200,46283100,43700,43700,43700,43700,0
20250305,161100,46283100,43700,43700,43700,43700,0
20250305,161000,46283100,43700,43700,43700,43700,0
20250305,160900,46283100,43700,43700,43700,43700,0
20250305,160800,46283100,43700,43700,43700,43700,0
20250305,160700,46283100,43700,43700,43700,43700,0
20250305,160600,46283100,43700,43700,43700,43700,0
20250305,160500,46283100,43700,43700,43700,43700,0
20250305,160400,46283100,43700,43700,43700,43700,53
20250305,160300,46283100,43700,43700,43700,43700,0
20250305,160200,46283100,43700,43700,43700,43700,0
20250305,160100,46283100,43700,43700,43700,43700,0
20250305,160000,46283100,43700,43700,43700,43700,0
20250305,155900,46283100,43700,43700,43700,43700,0
20250305,155800,46283100,43700,43700,43700,43700,0
20250305,155700,46283100,43700,43700,43700,43700,0
20250305,155600,46283100,43700,43700,43700,43700,0
20250305,155500,46283100,43700,43700,43700,43700,0
20250305,155400,46283100,43700,43700,43700,43700,0
20250305,155300,46283100,43700,43700,43700,43700,0
20250305,155200,46283100,43700,43700,43700,43700,0
20250305,155100,46283100,43700,43700,43700,43700,0
20250305,155000,46283100,43700,43700,43700,43700,0
20250305,154900,46283100,43700,43700,43700,43700,0
20250305,154800,46283100,43700,43700,43700,43700,0
20250305,154700,46283100,43700,43700,43700,43700,0
20250305,154600,46283100,43700,43700,43700,43700,0
20250305,154500,46283100,43700,43700,43700,43700,0
20250305,154400,46283100,43700,43700,43700,43700,0
20250305,154300,46283100,43700,43700,43700,43700,0
20250305,154200,46283100,43700,43700,43700,43700,0
20250305,154100,46283100,43700,43700,43700,43700,0
20250305,154000,46283100,43700,43700,43700,43700,0
20250305,153900,46283100,43700,43700,43700,43700,0
20250305,153800,46283100,43700,43700,43700,43700,0
20250305,153700,46283100,43700,43700,43700,43700,0
20250305,153600,46283100,43700,43700,43700,43700,0
20250305,153500,46283100,43700,43700,43700,43700,0
20250305,153400,46283100,43700,43700,43700,43700,53
20250305,153300,46283100,43700,43700,43700,43700,0
20250305,153200,46283100,43700,43700,43700,43700,0
20250305,153100,46283100,43700,43700,43700,43700,0
20250305,153000,46283100,43700,43700,43700,43700,53
20250305,152900,43967000,43700,43700,43700,43700,0
20250305,152800,43967000,43700,43700,43700,43700,0
20250305,152700,43967000,43700,43700,43700,43700,0
20250305,152600,43967000,43700,43700,43700,43700,0
20250305,152500,43967000,43700,43700,43700,43700,0
20250305,152400,43967000,43700,43700,43700,43700,0
20250305,152300,43967000,43700,43700,43700,43700,0
20250305,152200,43967000,43700,43700,43700,43700,0
20250305,152100,43967000,43700,43700,43700,43700,0
20250305,152000,43967000,43700,43700,43700,43700,0
20250305,151900,43967000,43700,43700,43700,43700,0
20250305,151800,43967000,43700,43700,43700,43700,0
20250305,151700,43967000,43700,43700,43700,43700,0
20250305,151600,43967000,43700,43700,43700,43700,0
20250305,151500,43967000,43700,43700,43700,43700,0
20250305,151400,43967000,43700,43700,43700,43700,0
20250305,151300,43967000,43700,43700,43700,43700,0
20250305,151200,43967000,43700,43700,43700,43700,0
20250305,151100,43967000,43700,43700,43700,43700,0
20250305,151000,43967000,43700,43700,43700,43700,1
20250305,150900,43923300,43700,43700,43700,43700,0
20250305,150800,43923300,43700,43700,43700,43700,0
20250305,150700,43923300,43700,43700,43700,43700,0
20250305,150600,43923300,43700,43700,43700,43700,0
20250305,150500,43923300,43700,43700,43700,43700,0
20250305,150400,43923300,43700,43700,43700,43700,0
20250305,150300,43923300,43700,43700,43700,43700,0
20250305,150200,43923300,43700,43700,43700,43700,0
20250305,150100,43923300,43700,43700,43700,43700,0
20250305,150000,43923300,43700,43700,43700,43700,0
20250305,145900,43923300,43700,43700,43700,43700,0
20250305,145800,43923300,43700,43700,43700,43700,0
20250305,145700,43923300,43700,43700,43700,43700,0
20250305,145600,43923300,43700,43700,43700,43700,0
20250305,145500,43923300,43700,43700,43700,43700,0
20250305,145400,43923300,43700,43700,43700,43700,0
20250305,145300,43923300,43700,43700,43700,43700,0
20250305,145200,43923300,43700,43700,43700,43700,0
20250305,145100,43923300,43700,43700,43700,43700,0
20250305,145000,43923300,43700,43700,43700,43700,0
20250305,144900,43923300,43700,43700,43700,43700,0
20250305,144800,43923300,43700,43700,43700,43700,0
20250305,144700,43923300,43700,43700,43700,43700,0
20250305,144600,43923300,43700,43700,43700,43700,0
20250305,144500,43923300,43700,43700,43700,43700,0
20250305,144400,43923300,43700,43700,43700,43700,0
20250305,144300,43923300,43700,43700,43700,43700,0
20250305,144200,43923300,43700,43700,43700,43700,0
20250305,144100,43923300,43700,43700,43700,43700,0
20250305,144000,43923300,43700,43700,43700,43700,0
20250305,143900,43923300,43700,43450,43700,43450,10
20250305,143800,43488550,43450,43450,43450,43450,0
20250305,143700,43488550,43450,43450,43450,43450,9
20250305,143600,43097500,43450,43450,43450,43450,0
20250305,143500,43097500,43450,43450,43450,43450,0
20250305,143400,43097500,43450,43450,43450,43450,1
20250305,143300,43054050,43450,43450,43450,43450,0
20250305,143200,43054050,43450,43450,43450,43450,0
20250305,143100,43054050,43450,43450,43450,43450,0
20250305,143000,43054050,43450,43450,43450,43450,0
20250305,142900,43054050,43450,43450,43450,43450,8
20250305,142800,42706450,43450,43450,43450,43450,0
20250305,142700,42706450,43450,43450,43450,43450,0
20250305,142600,42706450,43450,43450,43450,43450,8
20250305,142500,42358850,43250,43250,43250,43250,0
20250305,142400,42358850,43250,43250,43250,43250,0
20250305,142300,42358850,43250,43250,43250,43250,0
20250305,142200,42358850,43250,43250,43250,43250,0
20250305,142100,42358850,43250,43250,43250,43250,0
20250305,142000,42358850,43250,43250,43250,43250,0
20250305,141900,42358850,43250,43250,43250,43250,0
20250305,141800,42358850,43250,43250,43250,43250,2
20250305,141700,42272350,43200,43200,43200,43200,0
20250305,141600,42272350,43200,43200,43200,43200,0
20250305,141500,42272350,43200,43200,43200,43200,0
20250305,141400,42272350,43200,43200,43200,43200,0
20250305,141300,42272350,43200,43200,43200,43200,0
20250305,141200,42272350,43200,43200,43200,43200,0
20250305,141100,42272350,43200,43200,43200,43200,0
20250305,141000,42272350,43200,43200,43200,43200,0
20250305,140900,42272350,43200,43200,43200,43200,0
20250305,140800,42272350,43200,43200,43200,43200,0
20250305,140700,42272350,43200,43200,43200,43200,0
20250305,140600,42272350,43200,43200,43200,43200,0
20250305,140500,42272350,43200,43200,43200,43200,0
20250305,140400,42272350,43200,43200,43200,43200,0
20250305,140300,42272350,43200,43200,43200,43200,0
20250305,140200,42272350,43200,43200,43200,43200,0
20250305,140100,42272350,43200,43200,43200,43200,0
20250305,140000,42272350,43200,43200,43200,43200,0
20250305,135900,42272350,43200,43200,43200,43200,0
20250305,135800,42272350,43200,43200,43200,43200,0
20250305,135700,42272350,43200,43200,43200,43200,0
20250305,135600,42272350,43200,43200,43200,43200,0
20250305,135500,42272350,43200,43200,43200,43200,0
20250305,135400,42272350,43200,43200,43200,43200,0
20250305,135300,42272350,43200,43200,43200,43200,0
20250305,135200,42272350,43200,43200,43200,43200,0
20250305,135100,42272350,43200,43200,43200,43200,0
20250305,135000,42272350,43200,43200,43200,43200,0
20250305,134900,42272350,43200,43200,43200,43200,0
20250305,134800,42272350,43200,43200,43200,43200,0
20250305,134700,42272350,43200,43200,43200,43200,0
20250305,134600,42272350,43200,43200,43200,43200,0
20250305,134500,42272350,43200,43200,43200,43200,0
20250305,134400,42272350,43200,43200,43200,43200,0
20250305,134300,42272350,43200,43200,43200,43200,0
20250305,134200,42272350,43200,43200,43200,43200,0
20250305,134100,42272350,43200,43200,43200,43200,0
20250305,134000,42272350,43200,43200,43200,43200,0
20250305,133900,42272350,43200,43200,43200,43200,0
20250305,133800,42272350,43200,43200,43200,43200,0
20250305,133700,42272350,43200,43200,43200,43200,0
20250305,133600,42272350,43200,43200,43200,43200,0
20250305,133500,42272350,43200,43200,43200,43200,0
20250305,133400,42272350,43200,43200,43200,43200,0
20250305,133300,42272350,43200,43200,43200,43200,2
20250305,133200,42185950,43200,43200,43200,43200,0
20250305,133100,42185950,43200,43200,43200,43200,0
20250305,133000,42185950,43200,43200,43200,43200,0
20250305,132900,42185950,43200,43200,43200,43200,0
20250305,132800,42185950,43200,43200,43200,43200,0
20250305,132700,42185950,43200,43200,43200,43200,0
20250305,132600,42185950,43200,43200,43200,43200,0
20250305,132500,42185950,43200,43300,43300,43200,5
20250305,132400,41969600,43650,43650,43650,43650,0
20250305,132300,41969600,43650,43650,43650,43650,0
20250305,132200,41969600,43650,43650,43650,43650,0
20250305,132100,41969600,43650,43650,43650,43650,0
20250305,132000,41969600,43650,43650,43650,43650,0
20250305,131900,41969600,43650,43650,43650,43650,0
20250305,131800,41969600,43650,43650,43650,43650,0
20250305,131700,41969600,43650,43650,43650,43650,0
20250305,131600,41969600,43650,43650,43650,43650,0
20250305,131500,41969600,43650,43650,43650,43650,0
20250305,131400,41969600,43650,43650,43650,43650,0
20250305,131300,41969600,43650,43650,43650,43650,0
20250305,131200,41969600,43650,43650,43650,43650,0
20250305,131100,41969600,43650,43650,43650,43650,0
20250305,131000,41969600,43650,43650,43650,43650,0
20250305,130900,41969600,43650,43650,43650,43650,0
20250305,130800,41969600,43650,43650,43650,43650,0
20250305,130700,41969600,43650,43650,43650,43650,0
20250305,130600,41969600,43650,43650,43650,43650,0
20250305,130500,41969600,43650,43650,43650,43650,0
20250305,130400,41969600,43650,43650,43650,43650,0
20250305,130300,41969600,43650,43650,43650,43650,0
20250305,130200,41969600,43650,43650,43650,43650,0
20250305,130100,41969600,43650,43650,43650,43650,0
20250305,130000,41969600,43650,43650,43650,43650,0
20250305,125900,41969600,43650,43650,43650,43650,0
20250305,125800,41969600,43650,43650,43650,43650,0
20250305,125700,41969600,43650,43650,43650,43650,0
20250305,125600,41969600,43650,43650,43650,43650,0
20250305,125500,41969600,43650,43650,43650,43650,0
20250305,125400,41969600,43650,43650,43650,43650,0
20250305,125300,41969600,43650,43650,43650,43650,0
20250305,125200,41969600,43650,43650,43650,43650,0
20250305,125100,41969600,43650,43650,43650,43650,0
20250305,125000,41969600,43650,43650,43650,43650,0
20250305,124900,41969600,43650,43650,43650,43650,0
20250305,124800,41969600,43650,43650,43650,43650,0
20250305,124700,41969600,43650,43650,43650,43650,0
20250305,124600,41969600,43650,43650,43650,43650,0
20250305,124500,41969600,43650,43650,43650,43650,0
20250305,124400,41969600,43650,43650,43650,43650,0
20250305,124300,41969600,43650,43650,43650,43650,0
20250305,124200,41969600,43650,43650,43650,43650,0
20250305,124100,41969600,43650,43650,43650,43650,0
20250305,124000,41969600,43650,43650,43650,43650,0
20250305,123900,41969600,43650,43650,43650,43650,0
20250305,123800,41969600,43650,43650,43650,43650,0
20250305,123700,41969600,43650,43650,43650,43650,0
20250305,123600,41969600,43650,43650,43650,43650,0
20250305,123500,41969600,43650,43650,43650,43650,0
20250305,123400,41969600,43650,43650,43650,43650,0
20250305,123300,41969600,43650,43650,43650,43650,0
20250305,123200,41969600,43650,43650,43650,43650,0
20250305,123100,41969600,43650,43650,43650,43650,0
20250305,123000,41969600,43650,43650,43650,43650,0
20250305,122900,41969600,43650,43650,43650,43650,0
20250305,122800,41969600,43650,43650,43650,43650,0
20250305,122700,41969600,43650,43650,43650,43650,0
20250305,122600,41969600,43650,43650,43650,43650,0
20250305,122500,41969600,43650,43650,43650,43650,0
20250305,122400,41969600,43650,43650,43650,43650,0
20250305,122300,41969600,43650,43650,43650,43650,0
20250305,122200,41969600,43650,43650,43650,43650,0
20250305,122100,41969600,43650,43650,43650,43650,0
20250305,122000,41969600,43650,43650,43650,43650,0
20250305,121900,41969600,43650,43650,43650,43650,0
20250305,121800,41969600,43650,43650,43650,43650,0
20250305,121700,41969600,43650,43650,43650,43650,0
20250305,121600,41969600,43650,43650,43650,43650,0
20250305,121500,41969600,43650,43650,43650,43650,0
20250305,121400,41969600,43650,43650,43650,43650,0
20250305,121300,41969600,43650,43650,43650,43650,0
20250305,121200,41969600,43650,43650,43650,43650,0
20250305,121100,41969600,43650,43650,43650,43650,0
20250305,121000,41969600,43650,43650,43650,43650,0
20250305,120900,41969600,43650,43650,43650,43650,0
20250305,120800,41969600,43650,43650,43650,43650,0
20250305,120700,41969600,43650,43650,43650,43650,0
20250305,120600,41969600,43650,43650,43650,43650,1
20250305,120500,41925950,43350,43350,43350,43350,0
20250305,120400,41925950,43350,43350,43350,43350,0
20250305,120300,41925950,43350,43350,43350,43350,0
20250305,120200,41925950,43350,43350,43350,43350,0
20250305,120100,41925950,43350,43350,43350,43350,0
20250305,120000,41925950,43350,43550,43550,43350,2
20250305,115900,41839050,43750,43750,43750,43750,0
20250305,115800,41839050,43750,43750,43750,43750,0
20250305,115700,41839050,43750,43750,43750,43750,0
20250305,115600,41839050,43750,43750,43750,43750,0
20250305,115500,41839050,43750,43750,43750,43750,0
20250305,115400,41839050,43750,43750,43750,43750,0
20250305,115300,41839050,43750,43750,43750,43750,0
20250305,115200,41839050,43750,43750,43750,43750,1
20250305,115100,41795300,43700,43700,43700,43700,0
20250305,115000,41795300,43700,43700,43700,43700,0
20250305,114900,41795300,43700,43700,43700,43700,0
20250305,114800,41795300,43700,43700,43700,43700,0
20250305,114700,41795300,43700,43700,43700,43700,0
20250305,114600,41795300,43700,43700,43700,43700,0
20250305,114500,41795300,43700,43700,43700,43700,0
20250305,114400,41795300,43700,43700,43700,43700,0
20250305,114300,41795300,43700,43700,43700,43700,0
20250305,114200,41795300,43700,43700,43700,43700,0
20250305,114100,41795300,43700,43900,43900,43700,14
20250305,114000,41183100,44100,44100,44100,44100,0
20250305,113900,41183100,44100,44100,44100,44100,0
20250305,113800,41183100,44100,44100,44100,44100,0
20250305,113700,41183100,44100,44100,44100,44100,0
20250305,113600,41183100,44100,44100,44100,44100,0
20250305,113500,41183100,44100,44100,44100,44100,0
20250305,113400,41183100,44100,44100,44100,44100,0
20250305,113300,41183100,44100,44100,44100,44100,0
20250305,113200,41183100,44100,44100,44100,44100,0
20250305,113100,41183100,44100,44100,44100,44100,0
20250305,113000,41183100,44100,44100,44100,44100,0
20250305,112900,41183100,44100,44100,44100,44100,0
20250305,112800,41183100,44100,44100,44100,44100,0
20250305,112700,41183100,44100,44100,44100,44100,0
20250305,112600,41183100,44100,44100,44100,44100,0
20250305,112500,41183100,44100,44100,44100,44100,0
20250305,112400,41183100,44100,44100,44100,44100,0
20250305,112300,41183100,44100,44100,44100,44100,0
20250305,112200,41183100,44100,44100,44100,44100,0
20250305,112100,41183100,44100,44100,44100,44100,0
20250305,112000,41183100,44100,44100,44100,44100,0
20250305,111900,41183100,44100,44100,44100,44100,0
20250305,111800,41183100,44100,44100,44100,44100,0
20250305,111700,41183100,44100,44100,44100,44100,0
20250305,111600,41183100,44100,44100,44100,44100,0
20250305,111500,41183100,44100,44100,44100,44100,0
20250305,111400,41183100,44100,44100,44100,44100,0
20250305,111300,41183100,44100,44100,44100,44100,0
20250305,111200,41183100,44100,44100,44100,44100,3
20250305,111100,41050800,44100,44100,44100,44100,1
20250305,111000,41006700,44150,44150,44150,44150,0
20250305,110900,41006700,44150,44150,44150,44150,0
20250305,110800,41006700,44150,44150,44150,44150,0
20250305,110700,41006700,44150,44150,44150,44150,0
20250305,110600,41006700,44150,44150,44150,44150,0
20250305,110500,41006700,44150,44150,44150,44150,0
20250305,110400,41006700,44150,44150,44150,44150,0
20250305,110300,41006700,44150,44150,44150,44150,0
20250305,110200,41006700,44150,44150,44150,44150,1
20250305,110100,40962550,44150,43950,44150,43950,25
20250305,110000,39859950,43750,43750,43750,43750,0
20250305,105900,39859950,43750,43750,43750,43750,0
20250305,105800,39859950,43750,43750,43750,43750,0
20250305,105700,39859950,43750,43750,43750,43750,0
20250305,105600,39859950,43750,43750,43750,43750,0
20250305,105500,39859950,43750,43750,43750,43750,0
20250305,105400,39859950,43750,43750,43750,43750,0
20250305,105300,39859950,43750,43750,43750,43750,0
20250305,105200,39859950,43750,43750,43750,43750,0
20250305,105100,39859950,43750,43750,43750,43750,0
20250305,105000,39859950,43750,43750,43750,43750,0
20250305,104900,39859950,43750,43750,43750,43750,0
20250305,104800,39859950,43750,43750,43750,43750,0
20250305,104700,39859950,43750,43750,43750,43750,0
20250305,104600,39859950,43750,43750,43750,43750,0
20250305,104500,39859950,43750,43750,43750,43750,0
20250305,104400,39859950,43750,43750,43750,43750,0
20250305,104300,39859950,43750,43750,43750,43750,0
20250305,104200,39859950,43750,43750,43750,43750,0
20250305,104100,39859950,43750,43750,43750,43750,0
20250305,104000,39859950,43750,43750,43750,43750,0
20250305,103900,39859950,43750,43750,43750,43750,0
20250305,103800,39859950,43750,43750,43750,43750,0
20250305,103700,39859950,43750,43750,43750,43750,0
20250305,103600,39859950,43750,43750,43750,43750,0
20250305,103500,39859950,43750,43750,43750,43750,0
20250305,103400,39859950,43750,43750,43750,43750,0
20250305,103300,39859950,43750,43750,43750,43750,0
20250305,103200,39859950,43750,43750,43750,43750,0
20250305,103100,39859950,43750,43750,43750,43750,0
20250305,103000,39859950,43750,43750,43750,43750,0
20250305,102900,39859950,43750,43750,43750,43750,0
20250305,102800,39859950,43750,43750,43750,43750,0
20250305,102700,39859950,43750,43750,43750,43750,0
20250305,102600,39859950,43750,43750,43750,43750,0
20250305,102500,39859950,43750,43750,43750,43750,0
20250305,102400,39859950,43750,43750,43750,43750,0
20250305,102300,39859950,43750,43750,43750,43750,0
20250305,102200,39859950,43750,43750,43750,43750,0
20250305,102100,39859950,43750,43750,43750,43750,0
20250305,102000,39859950,43750,43750,43750,43750,0
20250305,101900,39859950,43750,43750,43750,43750,0
20250305,101800,39859950,43750,43750,43750,43750,0
20250305,101700,39859950,43750,43750,43750,43750,0
20250305,101600,39859950,43750,43750,43750,43750,0
20250305,101500,39859950,43750,43750,43750,43750,0
20250305,101400,39859950,43750,43750,43750,43750,1
20250305,101300,39816200,44000,44000,44000,44000,0
20250305,101200,39816200,44000,44000,44000,44000,0
20250305,101100,39816200,44000,44000,44000,44000,0
20250305,101000,39816200,44000,44000,44000,44000,0
20250305,100900,39816200,44000,44000,44000,44000,0
20250305,100800,39816200,44000,44000,44000,44000,0
20250305,100700,39816200,44000,44000,44000,44000,0
20250305,100600,39816200,44000,44000,44000,44000,0
20250305,100500,39816200,44000,44000,44000,44000,2
20250305,100400,39728200,43850,43850,43850,43850,0
20250305,100300,39728200,43850,43700,44150,43700,19
20250305,100200,38895200,43700,43450,43700,43450,4
20250305,100100,38721000,43450,43450,43450,43450,83
20250305,100000,35114650,43400,43450,43450,43200,63
20250305,095900,32386500,43450,43850,43850,43450,33
20250305,095800,30940450,43900,43950,43950,43900,68
20250305,095700,27952650,44350,44100,44350,44100,3
20250305,095600,27819900,44000,44000,44000,44000,0
20250305,095500,27819900,44000,44000,44000,44000,11
20250305,095400,27335900,44400,44400,44400,44400,10
20250305,095300,26891900,44300,44300,44300,44300,0
20250305,095200,26891900,44300,44300,44300,44300,0
20250305,095100,26891900,44300,44300,44300,44300,0
20250305,095000,26891900,44300,44300,44300,44300,0
20250305,094900,26891900,44300,44300,44300,44300,0
20250305,094800,26891900,44300,44300,44300,44300,0
20250305,094700,26891900,44300,44300,44300,44300,2
20250305,094600,26803300,44150,44250,44250,44150,27
20250305,094500,25608650,44550,44450,44550,44450,2
20250305,094400,25519650,43500,43300,44600,43150,137
20250305,094300,19570700,43100,43450,43450,43100,103
20250305,094200,15110400,43450,43400,43450,43400,52
20250305,094100,12853500,43650,43750,43750,43650,13
20250305,094000,12285950,43300,43700,43700,43300,60
20250305,093900,9669550,43200,43200,43200,43200,0
20250305,093800,9669550,43200,43200,43200,43200,0
20250305,093700,9669550,43200,44200,44200,43200,6
20250305,093600,9407650,44300,44300,44300,44300,0
20250305,093500,9407650,44300,44300,44300,44300,1
20250305,093400,9363350,44150,44150,44150,44150,0
20250305,093300,9363350,44150,44150,44150,44150,0
20250305,093200,9363350,44150,44150,44150,44150,33
20250305,093100,7906400,44250,44250,44250,44250,0
20250305,093000,7906400,44250,44250,44250,44250,1
20250305,092900,7862150,44250,44250,44250,44250,0
20250305,092800,7862150,44250,44250,44250,44250,0
20250305,092700,7862150,44250,44250,44250,44250,0
20250305,092600,7862150,44250,44250,44250,44250,0
20250305,092500,7862150,44250,44250,44250,44250,0
20250305,092400,7862150,44250,44250,44250,44250,41
20250305,092300,6047900,44600,44600,44600,44600,0
20250305,092200,6047900,44600,44600,44600,44600,0
20250305,092100,6047900,44600,44350,44600,44350,4
20250305,092000,5869750,44600,44600,44600,44600,2
20250305,091900,5780550,43850,43850,43850,43850,0
20250305,091800,5780550,43850,43850,43850,43850,0
20250305,091700,5780550,43850,43850,43850,43850,0
20250305,091600,5780550,43850,43850,43850,43850,0
20250305,091500,5780550,43850,43850,43850,43850,0
20250305,091400,5780550,43850,43850,43850,43850,1
20250305,091300,5736700,44400,44400,44400,44400,2
20250305,091200,5647900,44850,44850,44850,44850,0
20250305,091100,5647900,44850,44450,44850,44450,2
20250305,091000,5558600,43200,44400,44850,43200,111
20250305,090900,616600,44500,44500,44500,44500,0
20250305,090800,616600,44500,44500,44500,44500,0
20250305,090700,616600,44500,44450,44500,44450,2
20250305,090600,527650,43800,43800,44500,43800,10
20250305,090500,87400,43800,43800,43800,43800,1
20250305,090400,43600,43600,43600,43600,43600,0
20250305,090300,43600,43600,43600,43600,43600,0
20250305,090200,43600,43600,43600,43600,43600,0
20250305,090100,43600,43600,43600,43600,43600,0
20250305,090000,43600,43600,43600,43600,43600,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 190400 46283100 43700 43700 43700 43700 53
3 20250305 190300 46283100 43700 43700 43700 43700 0
4 20250305 190200 46283100 43700 43700 43700 43700 0
5 20250305 190100 46283100 43700 43700 43700 43700 0
6 20250305 190000 46283100 43700 43700 43700 43700 0
7 20250305 185900 46283100 43700 43700 43700 43700 0
8 20250305 185800 46283100 43700 43700 43700 43700 0
9 20250305 185700 46283100 43700 43700 43700 43700 0
10 20250305 185600 46283100 43700 43700 43700 43700 0
11 20250305 185500 46283100 43700 43700 43700 43700 0
12 20250305 185400 46283100 43700 43700 43700 43700 0
13 20250305 185300 46283100 43700 43700 43700 43700 0
14 20250305 185200 46283100 43700 43700 43700 43700 0
15 20250305 185100 46283100 43700 43700 43700 43700 0
16 20250305 185000 46283100 43700 43700 43700 43700 0
17 20250305 184900 46283100 43700 43700 43700 43700 0
18 20250305 184800 46283100 43700 43700 43700 43700 0
19 20250305 184700 46283100 43700 43700 43700 43700 0
20 20250305 184600 46283100 43700 43700 43700 43700 0
21 20250305 184500 46283100 43700 43700 43700 43700 0
22 20250305 184400 46283100 43700 43700 43700 43700 0
23 20250305 184300 46283100 43700 43700 43700 43700 0
24 20250305 184200 46283100 43700 43700 43700 43700 0
25 20250305 184100 46283100 43700 43700 43700 43700 0
26 20250305 184000 46283100 43700 43700 43700 43700 0
27 20250305 183900 46283100 43700 43700 43700 43700 0
28 20250305 183800 46283100 43700 43700 43700 43700 0
29 20250305 183700 46283100 43700 43700 43700 43700 0
30 20250305 183600 46283100 43700 43700 43700 43700 0
31 20250305 183500 46283100 43700 43700 43700 43700 0
32 20250305 183400 46283100 43700 43700 43700 43700 53
33 20250305 183300 46283100 43700 43700 43700 43700 0
34 20250305 183200 46283100 43700 43700 43700 43700 0
35 20250305 183100 46283100 43700 43700 43700 43700 0
36 20250305 183000 46283100 43700 43700 43700 43700 0
37 20250305 182900 46283100 43700 43700 43700 43700 0
38 20250305 182800 46283100 43700 43700 43700 43700 0
39 20250305 182700 46283100 43700 43700 43700 43700 0
40 20250305 182600 46283100 43700 43700 43700 43700 0
41 20250305 182500 46283100 43700 43700 43700 43700 0
42 20250305 182400 46283100 43700 43700 43700 43700 0
43 20250305 182300 46283100 43700 43700 43700 43700 0
44 20250305 182200 46283100 43700 43700 43700 43700 0
45 20250305 182100 46283100 43700 43700 43700 43700 0
46 20250305 182000 46283100 43700 43700 43700 43700 0
47 20250305 181900 46283100 43700 43700 43700 43700 0
48 20250305 181800 46283100 43700 43700 43700 43700 0
49 20250305 181700 46283100 43700 43700 43700 43700 0
50 20250305 181600 46283100 43700 43700 43700 43700 0
51 20250305 181500 46283100 43700 43700 43700 43700 0
52 20250305 181400 46283100 43700 43700 43700 43700 0
53 20250305 181300 46283100 43700 43700 43700 43700 0
54 20250305 181200 46283100 43700 43700 43700 43700 0
55 20250305 181100 46283100 43700 43700 43700 43700 0
56 20250305 181000 46283100 43700 43700 43700 43700 0
57 20250305 180900 46283100 43700 43700 43700 43700 0
58 20250305 180800 46283100 43700 43700 43700 43700 0
59 20250305 180700 46283100 43700 43700 43700 43700 0
60 20250305 180600 46283100 43700 43700 43700 43700 0
61 20250305 180500 46283100 43700 43700 43700 43700 0
62 20250305 180400 46283100 43700 43700 43700 43700 53
63 20250305 180300 46283100 43700 43700 43700 43700 0
64 20250305 180200 46283100 43700 43700 43700 43700 0
65 20250305 180100 46283100 43700 43700 43700 43700 0
66 20250305 180000 46283100 43700 43700 43700 43700 0
67 20250305 175900 46283100 43700 43700 43700 43700 0
68 20250305 175800 46283100 43700 43700 43700 43700 0
69 20250305 175700 46283100 43700 43700 43700 43700 0
70 20250305 175600 46283100 43700 43700 43700 43700 0
71 20250305 175500 46283100 43700 43700 43700 43700 0
72 20250305 175400 46283100 43700 43700 43700 43700 0
73 20250305 175300 46283100 43700 43700 43700 43700 0
74 20250305 175200 46283100 43700 43700 43700 43700 0
75 20250305 175100 46283100 43700 43700 43700 43700 0
76 20250305 175000 46283100 43700 43700 43700 43700 0
77 20250305 174900 46283100 43700 43700 43700 43700 0
78 20250305 174800 46283100 43700 43700 43700 43700 0
79 20250305 174700 46283100 43700 43700 43700 43700 0
80 20250305 174600 46283100 43700 43700 43700 43700 0
81 20250305 174500 46283100 43700 43700 43700 43700 0
82 20250305 174400 46283100 43700 43700 43700 43700 0
83 20250305 174300 46283100 43700 43700 43700 43700 0
84 20250305 174200 46283100 43700 43700 43700 43700 0
85 20250305 174100 46283100 43700 43700 43700 43700 0
86 20250305 174000 46283100 43700 43700 43700 43700 0
87 20250305 173900 46283100 43700 43700 43700 43700 0
88 20250305 173800 46283100 43700 43700 43700 43700 0
89 20250305 173700 46283100 43700 43700 43700 43700 0
90 20250305 173600 46283100 43700 43700 43700 43700 0
91 20250305 173500 46283100 43700 43700 43700 43700 0
92 20250305 173400 46283100 43700 43700 43700 43700 53
93 20250305 173300 46283100 43700 43700 43700 43700 0
94 20250305 173200 46283100 43700 43700 43700 43700 0
95 20250305 173100 46283100 43700 43700 43700 43700 0
96 20250305 173000 46283100 43700 43700 43700 43700 0
97 20250305 172900 46283100 43700 43700 43700 43700 0
98 20250305 172800 46283100 43700 43700 43700 43700 0
99 20250305 172700 46283100 43700 43700 43700 43700 0
100 20250305 172600 46283100 43700 43700 43700 43700 0
101 20250305 172500 46283100 43700 43700 43700 43700 0
102 20250305 172400 46283100 43700 43700 43700 43700 0
103 20250305 172300 46283100 43700 43700 43700 43700 0
104 20250305 172200 46283100 43700 43700 43700 43700 0
105 20250305 172100 46283100 43700 43700 43700 43700 0
106 20250305 172000 46283100 43700 43700 43700 43700 0
107 20250305 171900 46283100 43700 43700 43700 43700 0
108 20250305 171800 46283100 43700 43700 43700 43700 0
109 20250305 171700 46283100 43700 43700 43700 43700 0
110 20250305 171600 46283100 43700 43700 43700 43700 0
111 20250305 171500 46283100 43700 43700 43700 43700 0
112 20250305 171400 46283100 43700 43700 43700 43700 0
113 20250305 171300 46283100 43700 43700 43700 43700 0
114 20250305 171200 46283100 43700 43700 43700 43700 0
115 20250305 171100 46283100 43700 43700 43700 43700 0
116 20250305 171000 46283100 43700 43700 43700 43700 0
117 20250305 170900 46283100 43700 43700 43700 43700 0
118 20250305 170800 46283100 43700 43700 43700 43700 0
119 20250305 170700 46283100 43700 43700 43700 43700 0
120 20250305 170600 46283100 43700 43700 43700 43700 0
121 20250305 170500 46283100 43700 43700 43700 43700 0
122 20250305 170400 46283100 43700 43700 43700 43700 53
123 20250305 170300 46283100 43700 43700 43700 43700 0
124 20250305 170200 46283100 43700 43700 43700 43700 0
125 20250305 170100 46283100 43700 43700 43700 43700 0
126 20250305 170000 46283100 43700 43700 43700 43700 0
127 20250305 165900 46283100 43700 43700 43700 43700 0
128 20250305 165800 46283100 43700 43700 43700 43700 0
129 20250305 165700 46283100 43700 43700 43700 43700 0
130 20250305 165600 46283100 43700 43700 43700 43700 0
131 20250305 165500 46283100 43700 43700 43700 43700 0
132 20250305 165400 46283100 43700 43700 43700 43700 0
133 20250305 165300 46283100 43700 43700 43700 43700 0
134 20250305 165200 46283100 43700 43700 43700 43700 0
135 20250305 165100 46283100 43700 43700 43700 43700 0
136 20250305 165000 46283100 43700 43700 43700 43700 0
137 20250305 164900 46283100 43700 43700 43700 43700 0
138 20250305 164800 46283100 43700 43700 43700 43700 0
139 20250305 164700 46283100 43700 43700 43700 43700 0
140 20250305 164600 46283100 43700 43700 43700 43700 0
141 20250305 164500 46283100 43700 43700 43700 43700 0
142 20250305 164400 46283100 43700 43700 43700 43700 0
143 20250305 164300 46283100 43700 43700 43700 43700 0
144 20250305 164200 46283100 43700 43700 43700 43700 0
145 20250305 164100 46283100 43700 43700 43700 43700 0
146 20250305 164000 46283100 43700 43700 43700 43700 0
147 20250305 163900 46283100 43700 43700 43700 43700 0
148 20250305 163800 46283100 43700 43700 43700 43700 0
149 20250305 163700 46283100 43700 43700 43700 43700 0
150 20250305 163600 46283100 43700 43700 43700 43700 0
151 20250305 163500 46283100 43700 43700 43700 43700 0
152 20250305 163400 46283100 43700 43700 43700 43700 53
153 20250305 163300 46283100 43700 43700 43700 43700 0
154 20250305 163200 46283100 43700 43700 43700 43700 0
155 20250305 163100 46283100 43700 43700 43700 43700 0
156 20250305 163000 46283100 43700 43700 43700 43700 0
157 20250305 162900 46283100 43700 43700 43700 43700 0
158 20250305 162800 46283100 43700 43700 43700 43700 0
159 20250305 162700 46283100 43700 43700 43700 43700 0
160 20250305 162600 46283100 43700 43700 43700 43700 0
161 20250305 162500 46283100 43700 43700 43700 43700 0
162 20250305 162400 46283100 43700 43700 43700 43700 0
163 20250305 162300 46283100 43700 43700 43700 43700 0
164 20250305 162200 46283100 43700 43700 43700 43700 0
165 20250305 162100 46283100 43700 43700 43700 43700 0
166 20250305 162000 46283100 43700 43700 43700 43700 0
167 20250305 161900 46283100 43700 43700 43700 43700 0
168 20250305 161800 46283100 43700 43700 43700 43700 0
169 20250305 161700 46283100 43700 43700 43700 43700 0
170 20250305 161600 46283100 43700 43700 43700 43700 0
171 20250305 161500 46283100 43700 43700 43700 43700 0
172 20250305 161400 46283100 43700 43700 43700 43700 0
173 20250305 161300 46283100 43700 43700 43700 43700 0
174 20250305 161200 46283100 43700 43700 43700 43700 0
175 20250305 161100 46283100 43700 43700 43700 43700 0
176 20250305 161000 46283100 43700 43700 43700 43700 0
177 20250305 160900 46283100 43700 43700 43700 43700 0
178 20250305 160800 46283100 43700 43700 43700 43700 0
179 20250305 160700 46283100 43700 43700 43700 43700 0
180 20250305 160600 46283100 43700 43700 43700 43700 0
181 20250305 160500 46283100 43700 43700 43700 43700 0
182 20250305 160400 46283100 43700 43700 43700 43700 53
183 20250305 160300 46283100 43700 43700 43700 43700 0
184 20250305 160200 46283100 43700 43700 43700 43700 0
185 20250305 160100 46283100 43700 43700 43700 43700 0
186 20250305 160000 46283100 43700 43700 43700 43700 0
187 20250305 155900 46283100 43700 43700 43700 43700 0
188 20250305 155800 46283100 43700 43700 43700 43700 0
189 20250305 155700 46283100 43700 43700 43700 43700 0
190 20250305 155600 46283100 43700 43700 43700 43700 0
191 20250305 155500 46283100 43700 43700 43700 43700 0
192 20250305 155400 46283100 43700 43700 43700 43700 0
193 20250305 155300 46283100 43700 43700 43700 43700 0
194 20250305 155200 46283100 43700 43700 43700 43700 0
195 20250305 155100 46283100 43700 43700 43700 43700 0
196 20250305 155000 46283100 43700 43700 43700 43700 0
197 20250305 154900 46283100 43700 43700 43700 43700 0
198 20250305 154800 46283100 43700 43700 43700 43700 0
199 20250305 154700 46283100 43700 43700 43700 43700 0
200 20250305 154600 46283100 43700 43700 43700 43700 0
201 20250305 154500 46283100 43700 43700 43700 43700 0
202 20250305 154400 46283100 43700 43700 43700 43700 0
203 20250305 154300 46283100 43700 43700 43700 43700 0
204 20250305 154200 46283100 43700 43700 43700 43700 0
205 20250305 154100 46283100 43700 43700 43700 43700 0
206 20250305 154000 46283100 43700 43700 43700 43700 0
207 20250305 153900 46283100 43700 43700 43700 43700 0
208 20250305 153800 46283100 43700 43700 43700 43700 0
209 20250305 153700 46283100 43700 43700 43700 43700 0
210 20250305 153600 46283100 43700 43700 43700 43700 0
211 20250305 153500 46283100 43700 43700 43700 43700 0
212 20250305 153400 46283100 43700 43700 43700 43700 53
213 20250305 153300 46283100 43700 43700 43700 43700 0
214 20250305 153200 46283100 43700 43700 43700 43700 0
215 20250305 153100 46283100 43700 43700 43700 43700 0
216 20250305 153000 46283100 43700 43700 43700 43700 53
217 20250305 152900 43967000 43700 43700 43700 43700 0
218 20250305 152800 43967000 43700 43700 43700 43700 0
219 20250305 152700 43967000 43700 43700 43700 43700 0
220 20250305 152600 43967000 43700 43700 43700 43700 0
221 20250305 152500 43967000 43700 43700 43700 43700 0
222 20250305 152400 43967000 43700 43700 43700 43700 0
223 20250305 152300 43967000 43700 43700 43700 43700 0
224 20250305 152200 43967000 43700 43700 43700 43700 0
225 20250305 152100 43967000 43700 43700 43700 43700 0
226 20250305 152000 43967000 43700 43700 43700 43700 0
227 20250305 151900 43967000 43700 43700 43700 43700 0
228 20250305 151800 43967000 43700 43700 43700 43700 0
229 20250305 151700 43967000 43700 43700 43700 43700 0
230 20250305 151600 43967000 43700 43700 43700 43700 0
231 20250305 151500 43967000 43700 43700 43700 43700 0
232 20250305 151400 43967000 43700 43700 43700 43700 0
233 20250305 151300 43967000 43700 43700 43700 43700 0
234 20250305 151200 43967000 43700 43700 43700 43700 0
235 20250305 151100 43967000 43700 43700 43700 43700 0
236 20250305 151000 43967000 43700 43700 43700 43700 1
237 20250305 150900 43923300 43700 43700 43700 43700 0
238 20250305 150800 43923300 43700 43700 43700 43700 0
239 20250305 150700 43923300 43700 43700 43700 43700 0
240 20250305 150600 43923300 43700 43700 43700 43700 0
241 20250305 150500 43923300 43700 43700 43700 43700 0
242 20250305 150400 43923300 43700 43700 43700 43700 0
243 20250305 150300 43923300 43700 43700 43700 43700 0
244 20250305 150200 43923300 43700 43700 43700 43700 0
245 20250305 150100 43923300 43700 43700 43700 43700 0
246 20250305 150000 43923300 43700 43700 43700 43700 0
247 20250305 145900 43923300 43700 43700 43700 43700 0
248 20250305 145800 43923300 43700 43700 43700 43700 0
249 20250305 145700 43923300 43700 43700 43700 43700 0
250 20250305 145600 43923300 43700 43700 43700 43700 0
251 20250305 145500 43923300 43700 43700 43700 43700 0
252 20250305 145400 43923300 43700 43700 43700 43700 0
253 20250305 145300 43923300 43700 43700 43700 43700 0
254 20250305 145200 43923300 43700 43700 43700 43700 0
255 20250305 145100 43923300 43700 43700 43700 43700 0
256 20250305 145000 43923300 43700 43700 43700 43700 0
257 20250305 144900 43923300 43700 43700 43700 43700 0
258 20250305 144800 43923300 43700 43700 43700 43700 0
259 20250305 144700 43923300 43700 43700 43700 43700 0
260 20250305 144600 43923300 43700 43700 43700 43700 0
261 20250305 144500 43923300 43700 43700 43700 43700 0
262 20250305 144400 43923300 43700 43700 43700 43700 0
263 20250305 144300 43923300 43700 43700 43700 43700 0
264 20250305 144200 43923300 43700 43700 43700 43700 0
265 20250305 144100 43923300 43700 43700 43700 43700 0
266 20250305 144000 43923300 43700 43700 43700 43700 0
267 20250305 143900 43923300 43700 43450 43700 43450 10
268 20250305 143800 43488550 43450 43450 43450 43450 0
269 20250305 143700 43488550 43450 43450 43450 43450 9
270 20250305 143600 43097500 43450 43450 43450 43450 0
271 20250305 143500 43097500 43450 43450 43450 43450 0
272 20250305 143400 43097500 43450 43450 43450 43450 1
273 20250305 143300 43054050 43450 43450 43450 43450 0
274 20250305 143200 43054050 43450 43450 43450 43450 0
275 20250305 143100 43054050 43450 43450 43450 43450 0
276 20250305 143000 43054050 43450 43450 43450 43450 0
277 20250305 142900 43054050 43450 43450 43450 43450 8
278 20250305 142800 42706450 43450 43450 43450 43450 0
279 20250305 142700 42706450 43450 43450 43450 43450 0
280 20250305 142600 42706450 43450 43450 43450 43450 8
281 20250305 142500 42358850 43250 43250 43250 43250 0
282 20250305 142400 42358850 43250 43250 43250 43250 0
283 20250305 142300 42358850 43250 43250 43250 43250 0
284 20250305 142200 42358850 43250 43250 43250 43250 0
285 20250305 142100 42358850 43250 43250 43250 43250 0
286 20250305 142000 42358850 43250 43250 43250 43250 0
287 20250305 141900 42358850 43250 43250 43250 43250 0
288 20250305 141800 42358850 43250 43250 43250 43250 2
289 20250305 141700 42272350 43200 43200 43200 43200 0
290 20250305 141600 42272350 43200 43200 43200 43200 0
291 20250305 141500 42272350 43200 43200 43200 43200 0
292 20250305 141400 42272350 43200 43200 43200 43200 0
293 20250305 141300 42272350 43200 43200 43200 43200 0
294 20250305 141200 42272350 43200 43200 43200 43200 0
295 20250305 141100 42272350 43200 43200 43200 43200 0
296 20250305 141000 42272350 43200 43200 43200 43200 0
297 20250305 140900 42272350 43200 43200 43200 43200 0
298 20250305 140800 42272350 43200 43200 43200 43200 0
299 20250305 140700 42272350 43200 43200 43200 43200 0
300 20250305 140600 42272350 43200 43200 43200 43200 0
301 20250305 140500 42272350 43200 43200 43200 43200 0
302 20250305 140400 42272350 43200 43200 43200 43200 0
303 20250305 140300 42272350 43200 43200 43200 43200 0
304 20250305 140200 42272350 43200 43200 43200 43200 0
305 20250305 140100 42272350 43200 43200 43200 43200 0
306 20250305 140000 42272350 43200 43200 43200 43200 0
307 20250305 135900 42272350 43200 43200 43200 43200 0
308 20250305 135800 42272350 43200 43200 43200 43200 0
309 20250305 135700 42272350 43200 43200 43200 43200 0
310 20250305 135600 42272350 43200 43200 43200 43200 0
311 20250305 135500 42272350 43200 43200 43200 43200 0
312 20250305 135400 42272350 43200 43200 43200 43200 0
313 20250305 135300 42272350 43200 43200 43200 43200 0
314 20250305 135200 42272350 43200 43200 43200 43200 0
315 20250305 135100 42272350 43200 43200 43200 43200 0
316 20250305 135000 42272350 43200 43200 43200 43200 0
317 20250305 134900 42272350 43200 43200 43200 43200 0
318 20250305 134800 42272350 43200 43200 43200 43200 0
319 20250305 134700 42272350 43200 43200 43200 43200 0
320 20250305 134600 42272350 43200 43200 43200 43200 0
321 20250305 134500 42272350 43200 43200 43200 43200 0
322 20250305 134400 42272350 43200 43200 43200 43200 0
323 20250305 134300 42272350 43200 43200 43200 43200 0
324 20250305 134200 42272350 43200 43200 43200 43200 0
325 20250305 134100 42272350 43200 43200 43200 43200 0
326 20250305 134000 42272350 43200 43200 43200 43200 0
327 20250305 133900 42272350 43200 43200 43200 43200 0
328 20250305 133800 42272350 43200 43200 43200 43200 0
329 20250305 133700 42272350 43200 43200 43200 43200 0
330 20250305 133600 42272350 43200 43200 43200 43200 0
331 20250305 133500 42272350 43200 43200 43200 43200 0
332 20250305 133400 42272350 43200 43200 43200 43200 0
333 20250305 133300 42272350 43200 43200 43200 43200 2
334 20250305 133200 42185950 43200 43200 43200 43200 0
335 20250305 133100 42185950 43200 43200 43200 43200 0
336 20250305 133000 42185950 43200 43200 43200 43200 0
337 20250305 132900 42185950 43200 43200 43200 43200 0
338 20250305 132800 42185950 43200 43200 43200 43200 0
339 20250305 132700 42185950 43200 43200 43200 43200 0
340 20250305 132600 42185950 43200 43200 43200 43200 0
341 20250305 132500 42185950 43200 43300 43300 43200 5
342 20250305 132400 41969600 43650 43650 43650 43650 0
343 20250305 132300 41969600 43650 43650 43650 43650 0
344 20250305 132200 41969600 43650 43650 43650 43650 0
345 20250305 132100 41969600 43650 43650 43650 43650 0
346 20250305 132000 41969600 43650 43650 43650 43650 0
347 20250305 131900 41969600 43650 43650 43650 43650 0
348 20250305 131800 41969600 43650 43650 43650 43650 0
349 20250305 131700 41969600 43650 43650 43650 43650 0
350 20250305 131600 41969600 43650 43650 43650 43650 0
351 20250305 131500 41969600 43650 43650 43650 43650 0
352 20250305 131400 41969600 43650 43650 43650 43650 0
353 20250305 131300 41969600 43650 43650 43650 43650 0
354 20250305 131200 41969600 43650 43650 43650 43650 0
355 20250305 131100 41969600 43650 43650 43650 43650 0
356 20250305 131000 41969600 43650 43650 43650 43650 0
357 20250305 130900 41969600 43650 43650 43650 43650 0
358 20250305 130800 41969600 43650 43650 43650 43650 0
359 20250305 130700 41969600 43650 43650 43650 43650 0
360 20250305 130600 41969600 43650 43650 43650 43650 0
361 20250305 130500 41969600 43650 43650 43650 43650 0
362 20250305 130400 41969600 43650 43650 43650 43650 0
363 20250305 130300 41969600 43650 43650 43650 43650 0
364 20250305 130200 41969600 43650 43650 43650 43650 0
365 20250305 130100 41969600 43650 43650 43650 43650 0
366 20250305 130000 41969600 43650 43650 43650 43650 0
367 20250305 125900 41969600 43650 43650 43650 43650 0
368 20250305 125800 41969600 43650 43650 43650 43650 0
369 20250305 125700 41969600 43650 43650 43650 43650 0
370 20250305 125600 41969600 43650 43650 43650 43650 0
371 20250305 125500 41969600 43650 43650 43650 43650 0
372 20250305 125400 41969600 43650 43650 43650 43650 0
373 20250305 125300 41969600 43650 43650 43650 43650 0
374 20250305 125200 41969600 43650 43650 43650 43650 0
375 20250305 125100 41969600 43650 43650 43650 43650 0
376 20250305 125000 41969600 43650 43650 43650 43650 0
377 20250305 124900 41969600 43650 43650 43650 43650 0
378 20250305 124800 41969600 43650 43650 43650 43650 0
379 20250305 124700 41969600 43650 43650 43650 43650 0
380 20250305 124600 41969600 43650 43650 43650 43650 0
381 20250305 124500 41969600 43650 43650 43650 43650 0
382 20250305 124400 41969600 43650 43650 43650 43650 0
383 20250305 124300 41969600 43650 43650 43650 43650 0
384 20250305 124200 41969600 43650 43650 43650 43650 0
385 20250305 124100 41969600 43650 43650 43650 43650 0
386 20250305 124000 41969600 43650 43650 43650 43650 0
387 20250305 123900 41969600 43650 43650 43650 43650 0
388 20250305 123800 41969600 43650 43650 43650 43650 0
389 20250305 123700 41969600 43650 43650 43650 43650 0
390 20250305 123600 41969600 43650 43650 43650 43650 0
391 20250305 123500 41969600 43650 43650 43650 43650 0
392 20250305 123400 41969600 43650 43650 43650 43650 0
393 20250305 123300 41969600 43650 43650 43650 43650 0
394 20250305 123200 41969600 43650 43650 43650 43650 0
395 20250305 123100 41969600 43650 43650 43650 43650 0
396 20250305 123000 41969600 43650 43650 43650 43650 0
397 20250305 122900 41969600 43650 43650 43650 43650 0
398 20250305 122800 41969600 43650 43650 43650 43650 0
399 20250305 122700 41969600 43650 43650 43650 43650 0
400 20250305 122600 41969600 43650 43650 43650 43650 0
401 20250305 122500 41969600 43650 43650 43650 43650 0
402 20250305 122400 41969600 43650 43650 43650 43650 0
403 20250305 122300 41969600 43650 43650 43650 43650 0
404 20250305 122200 41969600 43650 43650 43650 43650 0
405 20250305 122100 41969600 43650 43650 43650 43650 0
406 20250305 122000 41969600 43650 43650 43650 43650 0
407 20250305 121900 41969600 43650 43650 43650 43650 0
408 20250305 121800 41969600 43650 43650 43650 43650 0
409 20250305 121700 41969600 43650 43650 43650 43650 0
410 20250305 121600 41969600 43650 43650 43650 43650 0
411 20250305 121500 41969600 43650 43650 43650 43650 0
412 20250305 121400 41969600 43650 43650 43650 43650 0
413 20250305 121300 41969600 43650 43650 43650 43650 0
414 20250305 121200 41969600 43650 43650 43650 43650 0
415 20250305 121100 41969600 43650 43650 43650 43650 0
416 20250305 121000 41969600 43650 43650 43650 43650 0
417 20250305 120900 41969600 43650 43650 43650 43650 0
418 20250305 120800 41969600 43650 43650 43650 43650 0
419 20250305 120700 41969600 43650 43650 43650 43650 0
420 20250305 120600 41969600 43650 43650 43650 43650 1
421 20250305 120500 41925950 43350 43350 43350 43350 0
422 20250305 120400 41925950 43350 43350 43350 43350 0
423 20250305 120300 41925950 43350 43350 43350 43350 0
424 20250305 120200 41925950 43350 43350 43350 43350 0
425 20250305 120100 41925950 43350 43350 43350 43350 0
426 20250305 120000 41925950 43350 43550 43550 43350 2
427 20250305 115900 41839050 43750 43750 43750 43750 0
428 20250305 115800 41839050 43750 43750 43750 43750 0
429 20250305 115700 41839050 43750 43750 43750 43750 0
430 20250305 115600 41839050 43750 43750 43750 43750 0
431 20250305 115500 41839050 43750 43750 43750 43750 0
432 20250305 115400 41839050 43750 43750 43750 43750 0
433 20250305 115300 41839050 43750 43750 43750 43750 0
434 20250305 115200 41839050 43750 43750 43750 43750 1
435 20250305 115100 41795300 43700 43700 43700 43700 0
436 20250305 115000 41795300 43700 43700 43700 43700 0
437 20250305 114900 41795300 43700 43700 43700 43700 0
438 20250305 114800 41795300 43700 43700 43700 43700 0
439 20250305 114700 41795300 43700 43700 43700 43700 0
440 20250305 114600 41795300 43700 43700 43700 43700 0
441 20250305 114500 41795300 43700 43700 43700 43700 0
442 20250305 114400 41795300 43700 43700 43700 43700 0
443 20250305 114300 41795300 43700 43700 43700 43700 0
444 20250305 114200 41795300 43700 43700 43700 43700 0
445 20250305 114100 41795300 43700 43900 43900 43700 14
446 20250305 114000 41183100 44100 44100 44100 44100 0
447 20250305 113900 41183100 44100 44100 44100 44100 0
448 20250305 113800 41183100 44100 44100 44100 44100 0
449 20250305 113700 41183100 44100 44100 44100 44100 0
450 20250305 113600 41183100 44100 44100 44100 44100 0
451 20250305 113500 41183100 44100 44100 44100 44100 0
452 20250305 113400 41183100 44100 44100 44100 44100 0
453 20250305 113300 41183100 44100 44100 44100 44100 0
454 20250305 113200 41183100 44100 44100 44100 44100 0
455 20250305 113100 41183100 44100 44100 44100 44100 0
456 20250305 113000 41183100 44100 44100 44100 44100 0
457 20250305 112900 41183100 44100 44100 44100 44100 0
458 20250305 112800 41183100 44100 44100 44100 44100 0
459 20250305 112700 41183100 44100 44100 44100 44100 0
460 20250305 112600 41183100 44100 44100 44100 44100 0
461 20250305 112500 41183100 44100 44100 44100 44100 0
462 20250305 112400 41183100 44100 44100 44100 44100 0
463 20250305 112300 41183100 44100 44100 44100 44100 0
464 20250305 112200 41183100 44100 44100 44100 44100 0
465 20250305 112100 41183100 44100 44100 44100 44100 0
466 20250305 112000 41183100 44100 44100 44100 44100 0
467 20250305 111900 41183100 44100 44100 44100 44100 0
468 20250305 111800 41183100 44100 44100 44100 44100 0
469 20250305 111700 41183100 44100 44100 44100 44100 0
470 20250305 111600 41183100 44100 44100 44100 44100 0
471 20250305 111500 41183100 44100 44100 44100 44100 0
472 20250305 111400 41183100 44100 44100 44100 44100 0
473 20250305 111300 41183100 44100 44100 44100 44100 0
474 20250305 111200 41183100 44100 44100 44100 44100 3
475 20250305 111100 41050800 44100 44100 44100 44100 1
476 20250305 111000 41006700 44150 44150 44150 44150 0
477 20250305 110900 41006700 44150 44150 44150 44150 0
478 20250305 110800 41006700 44150 44150 44150 44150 0
479 20250305 110700 41006700 44150 44150 44150 44150 0
480 20250305 110600 41006700 44150 44150 44150 44150 0
481 20250305 110500 41006700 44150 44150 44150 44150 0
482 20250305 110400 41006700 44150 44150 44150 44150 0
483 20250305 110300 41006700 44150 44150 44150 44150 0
484 20250305 110200 41006700 44150 44150 44150 44150 1
485 20250305 110100 40962550 44150 43950 44150 43950 25
486 20250305 110000 39859950 43750 43750 43750 43750 0
487 20250305 105900 39859950 43750 43750 43750 43750 0
488 20250305 105800 39859950 43750 43750 43750 43750 0
489 20250305 105700 39859950 43750 43750 43750 43750 0
490 20250305 105600 39859950 43750 43750 43750 43750 0
491 20250305 105500 39859950 43750 43750 43750 43750 0
492 20250305 105400 39859950 43750 43750 43750 43750 0
493 20250305 105300 39859950 43750 43750 43750 43750 0
494 20250305 105200 39859950 43750 43750 43750 43750 0
495 20250305 105100 39859950 43750 43750 43750 43750 0
496 20250305 105000 39859950 43750 43750 43750 43750 0
497 20250305 104900 39859950 43750 43750 43750 43750 0
498 20250305 104800 39859950 43750 43750 43750 43750 0
499 20250305 104700 39859950 43750 43750 43750 43750 0
500 20250305 104600 39859950 43750 43750 43750 43750 0
501 20250305 104500 39859950 43750 43750 43750 43750 0
502 20250305 104400 39859950 43750 43750 43750 43750 0
503 20250305 104300 39859950 43750 43750 43750 43750 0
504 20250305 104200 39859950 43750 43750 43750 43750 0
505 20250305 104100 39859950 43750 43750 43750 43750 0
506 20250305 104000 39859950 43750 43750 43750 43750 0
507 20250305 103900 39859950 43750 43750 43750 43750 0
508 20250305 103800 39859950 43750 43750 43750 43750 0
509 20250305 103700 39859950 43750 43750 43750 43750 0
510 20250305 103600 39859950 43750 43750 43750 43750 0
511 20250305 103500 39859950 43750 43750 43750 43750 0
512 20250305 103400 39859950 43750 43750 43750 43750 0
513 20250305 103300 39859950 43750 43750 43750 43750 0
514 20250305 103200 39859950 43750 43750 43750 43750 0
515 20250305 103100 39859950 43750 43750 43750 43750 0
516 20250305 103000 39859950 43750 43750 43750 43750 0
517 20250305 102900 39859950 43750 43750 43750 43750 0
518 20250305 102800 39859950 43750 43750 43750 43750 0
519 20250305 102700 39859950 43750 43750 43750 43750 0
520 20250305 102600 39859950 43750 43750 43750 43750 0
521 20250305 102500 39859950 43750 43750 43750 43750 0
522 20250305 102400 39859950 43750 43750 43750 43750 0
523 20250305 102300 39859950 43750 43750 43750 43750 0
524 20250305 102200 39859950 43750 43750 43750 43750 0
525 20250305 102100 39859950 43750 43750 43750 43750 0
526 20250305 102000 39859950 43750 43750 43750 43750 0
527 20250305 101900 39859950 43750 43750 43750 43750 0
528 20250305 101800 39859950 43750 43750 43750 43750 0
529 20250305 101700 39859950 43750 43750 43750 43750 0
530 20250305 101600 39859950 43750 43750 43750 43750 0
531 20250305 101500 39859950 43750 43750 43750 43750 0
532 20250305 101400 39859950 43750 43750 43750 43750 1
533 20250305 101300 39816200 44000 44000 44000 44000 0
534 20250305 101200 39816200 44000 44000 44000 44000 0
535 20250305 101100 39816200 44000 44000 44000 44000 0
536 20250305 101000 39816200 44000 44000 44000 44000 0
537 20250305 100900 39816200 44000 44000 44000 44000 0
538 20250305 100800 39816200 44000 44000 44000 44000 0
539 20250305 100700 39816200 44000 44000 44000 44000 0
540 20250305 100600 39816200 44000 44000 44000 44000 0
541 20250305 100500 39816200 44000 44000 44000 44000 2
542 20250305 100400 39728200 43850 43850 43850 43850 0
543 20250305 100300 39728200 43850 43700 44150 43700 19
544 20250305 100200 38895200 43700 43450 43700 43450 4
545 20250305 100100 38721000 43450 43450 43450 43450 83
546 20250305 100000 35114650 43400 43450 43450 43200 63
547 20250305 095900 32386500 43450 43850 43850 43450 33
548 20250305 095800 30940450 43900 43950 43950 43900 68
549 20250305 095700 27952650 44350 44100 44350 44100 3
550 20250305 095600 27819900 44000 44000 44000 44000 0
551 20250305 095500 27819900 44000 44000 44000 44000 11
552 20250305 095400 27335900 44400 44400 44400 44400 10
553 20250305 095300 26891900 44300 44300 44300 44300 0
554 20250305 095200 26891900 44300 44300 44300 44300 0
555 20250305 095100 26891900 44300 44300 44300 44300 0
556 20250305 095000 26891900 44300 44300 44300 44300 0
557 20250305 094900 26891900 44300 44300 44300 44300 0
558 20250305 094800 26891900 44300 44300 44300 44300 0
559 20250305 094700 26891900 44300 44300 44300 44300 2
560 20250305 094600 26803300 44150 44250 44250 44150 27
561 20250305 094500 25608650 44550 44450 44550 44450 2
562 20250305 094400 25519650 43500 43300 44600 43150 137
563 20250305 094300 19570700 43100 43450 43450 43100 103
564 20250305 094200 15110400 43450 43400 43450 43400 52
565 20250305 094100 12853500 43650 43750 43750 43650 13
566 20250305 094000 12285950 43300 43700 43700 43300 60
567 20250305 093900 9669550 43200 43200 43200 43200 0
568 20250305 093800 9669550 43200 43200 43200 43200 0
569 20250305 093700 9669550 43200 44200 44200 43200 6
570 20250305 093600 9407650 44300 44300 44300 44300 0
571 20250305 093500 9407650 44300 44300 44300 44300 1
572 20250305 093400 9363350 44150 44150 44150 44150 0
573 20250305 093300 9363350 44150 44150 44150 44150 0
574 20250305 093200 9363350 44150 44150 44150 44150 33
575 20250305 093100 7906400 44250 44250 44250 44250 0
576 20250305 093000 7906400 44250 44250 44250 44250 1
577 20250305 092900 7862150 44250 44250 44250 44250 0
578 20250305 092800 7862150 44250 44250 44250 44250 0
579 20250305 092700 7862150 44250 44250 44250 44250 0
580 20250305 092600 7862150 44250 44250 44250 44250 0
581 20250305 092500 7862150 44250 44250 44250 44250 0
582 20250305 092400 7862150 44250 44250 44250 44250 41
583 20250305 092300 6047900 44600 44600 44600 44600 0
584 20250305 092200 6047900 44600 44600 44600 44600 0
585 20250305 092100 6047900 44600 44350 44600 44350 4
586 20250305 092000 5869750 44600 44600 44600 44600 2
587 20250305 091900 5780550 43850 43850 43850 43850 0
588 20250305 091800 5780550 43850 43850 43850 43850 0
589 20250305 091700 5780550 43850 43850 43850 43850 0
590 20250305 091600 5780550 43850 43850 43850 43850 0
591 20250305 091500 5780550 43850 43850 43850 43850 0
592 20250305 091400 5780550 43850 43850 43850 43850 1
593 20250305 091300 5736700 44400 44400 44400 44400 2
594 20250305 091200 5647900 44850 44850 44850 44850 0
595 20250305 091100 5647900 44850 44450 44850 44450 2
596 20250305 091000 5558600 43200 44400 44850 43200 111
597 20250305 090900 616600 44500 44500 44500 44500 0
598 20250305 090800 616600 44500 44500 44500 44500 0
599 20250305 090700 616600 44500 44450 44500 44450 2
600 20250305 090600 527650 43800 43800 44500 43800 10
601 20250305 090500 87400 43800 43800 43800 43800 1
602 20250305 090400 43600 43600 43600 43600 43600 0
603 20250305 090300 43600 43600 43600 43600 43600 0
604 20250305 090200 43600 43600 43600 43600 43600 0
605 20250305 090100 43600 43600 43600 43600 43600 0
606 20250305 090000 43600 43600 43600 43600 43600 1

1
016800/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,11500000,0,501400000000,0.00
20250227,0,11500000,0,497950000000,0.00
20250226,0,11500000,0,494500000000,0.00
20250225,0,11500000,0,491050000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 11500000 0 501400000000 0.00
3 20250227 0 11500000 0 497950000000 0.00
4 20250226 0 11500000 0 494500000000 0.00
5 20250225 0 11500000 0 491050000000 0.00