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

Update 2025-03-14 3452 candle_min

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

587
005090/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184500,260201975,23050,23050,23050,23050,85
20250314,184400,260201975,23050,23050,23050,23050,0
20250314,184300,260201975,23050,23050,23050,23050,0
20250314,184200,260201975,23050,23050,23050,23050,0
20250314,184100,260201975,23050,23050,23050,23050,0
20250314,184000,260201975,23050,23050,23050,23050,0
20250314,183900,260201975,23050,23050,23050,23050,0
20250314,183800,260201975,23050,23050,23050,23050,0
20250314,183700,260201975,23050,23050,23050,23050,0
20250314,183600,260201975,23050,23050,23050,23050,0
20250314,183500,260201975,23050,23050,23050,23050,0
20250314,183400,260201975,23050,23050,23050,23050,0
20250314,183300,260201975,23050,23050,23050,23050,0
20250314,183200,260201975,23050,23050,23050,23050,0
20250314,183100,260201975,23050,23050,23050,23050,0
20250314,183000,260201975,23050,23050,23050,23050,0
20250314,182900,260201975,23050,23050,23050,23050,0
20250314,182800,260201975,23050,23050,23050,23050,0
20250314,182700,260201975,23050,23050,23050,23050,0
20250314,182600,260201975,23050,23050,23050,23050,0
20250314,182500,260201975,23050,23050,23050,23050,0
20250314,182400,260201975,23050,23050,23050,23050,0
20250314,182300,260201975,23050,23050,23050,23050,0
20250314,182200,260201975,23050,23050,23050,23050,0
20250314,182100,260201975,23050,23050,23050,23050,0
20250314,182000,260201975,23050,23050,23050,23050,0
20250314,181900,260201975,23050,23050,23050,23050,0
20250314,181800,260201975,23050,23050,23050,23050,0
20250314,181700,260201975,23050,23050,23050,23050,0
20250314,181600,260201975,23050,23050,23050,23050,0
20250314,181500,260201975,23050,23050,23050,23050,85
20250314,181400,260201975,23050,23050,23050,23050,0
20250314,181300,260201975,23050,23050,23050,23050,0
20250314,181200,260201975,23050,23050,23050,23050,0
20250314,181100,260201975,23050,23050,23050,23050,0
20250314,181000,260201975,23050,23050,23050,23050,0
20250314,180900,260201975,23050,23050,23050,23050,0
20250314,180800,260201975,23050,23050,23050,23050,0
20250314,180700,260201975,23050,23050,23050,23050,0
20250314,180600,260201975,23050,23050,23050,23050,0
20250314,180500,260201975,23050,23050,23050,23050,0
20250314,180400,260201975,23050,23050,23050,23050,0
20250314,180300,260201975,23050,23050,23050,23050,0
20250314,180200,260201975,23050,23050,23050,23050,0
20250314,180100,260201975,23050,23050,23050,23050,0
20250314,180000,260201975,23050,23050,23050,23050,0
20250314,175900,260201975,23050,23050,23050,23050,0
20250314,175800,260201975,23050,23050,23050,23050,0
20250314,175700,260201975,23050,23050,23050,23050,0
20250314,175600,260201975,23050,23050,23050,23050,0
20250314,175500,260201975,23050,23050,23050,23050,0
20250314,175400,260201975,23050,23050,23050,23050,0
20250314,175300,260201975,23050,23050,23050,23050,0
20250314,175200,260201975,23050,23050,23050,23050,0
20250314,175100,260201975,23050,23050,23050,23050,0
20250314,175000,260201975,23050,23050,23050,23050,0
20250314,174900,260201975,23050,23050,23050,23050,0
20250314,174800,260201975,23050,23050,23050,23050,0
20250314,174700,260201975,23050,23050,23050,23050,0
20250314,174600,260201975,23050,23050,23050,23050,0
20250314,174500,260201975,23050,23050,23050,23050,85
20250314,174400,260201975,23050,23050,23050,23050,0
20250314,174300,260201975,23050,23050,23050,23050,0
20250314,174200,260201975,23050,23050,23050,23050,0
20250314,174100,260201975,23050,23050,23050,23050,0
20250314,174000,260201975,23050,23050,23050,23050,0
20250314,173900,260201975,23050,23050,23050,23050,0
20250314,173800,260201975,23050,23050,23050,23050,0
20250314,173700,260201975,23050,23050,23050,23050,0
20250314,173600,260201975,23050,23050,23050,23050,0
20250314,173500,260201975,23050,23050,23050,23050,0
20250314,173400,260201975,23050,23050,23050,23050,0
20250314,173300,260201975,23050,23050,23050,23050,0
20250314,173200,260201975,23050,23050,23050,23050,0
20250314,173100,260201975,23050,23050,23050,23050,0
20250314,173000,260201975,23050,23050,23050,23050,0
20250314,172900,260201975,23050,23050,23050,23050,0
20250314,172800,260201975,23050,23050,23050,23050,0
20250314,172700,260201975,23050,23050,23050,23050,0
20250314,172600,260201975,23050,23050,23050,23050,0
20250314,172500,260201975,23050,23050,23050,23050,0
20250314,172400,260201975,23050,23050,23050,23050,0
20250314,172300,260201975,23050,23050,23050,23050,0
20250314,172200,260201975,23050,23050,23050,23050,0
20250314,172100,260201975,23050,23050,23050,23050,0
20250314,172000,260201975,23050,23050,23050,23050,0
20250314,171900,260201975,23050,23050,23050,23050,0
20250314,171800,260201975,23050,23050,23050,23050,0
20250314,171700,260201975,23050,23050,23050,23050,0
20250314,171600,260201975,23050,23050,23050,23050,0
20250314,171500,260201975,23050,23050,23050,23050,85
20250314,171400,260201975,23050,23050,23050,23050,0
20250314,171300,260201975,23050,23050,23050,23050,0
20250314,171200,260201975,23050,23050,23050,23050,0
20250314,171100,260201975,23050,23050,23050,23050,0
20250314,171000,260201975,23050,23050,23050,23050,0
20250314,170900,260201975,23050,23050,23050,23050,0
20250314,170800,260201975,23050,23050,23050,23050,0
20250314,170700,260201975,23050,23050,23050,23050,0
20250314,170600,260201975,23050,23050,23050,23050,0
20250314,170500,260201975,23050,23050,23050,23050,0
20250314,170400,260201975,23050,23050,23050,23050,0
20250314,170300,260201975,23050,23050,23050,23050,0
20250314,170200,260201975,23050,23050,23050,23050,0
20250314,170100,260201975,23050,23050,23050,23050,0
20250314,170000,260201975,23050,23050,23050,23050,0
20250314,165900,260201975,23050,23050,23050,23050,0
20250314,165800,260201975,23050,23050,23050,23050,0
20250314,165700,260201975,23050,23050,23050,23050,0
20250314,165600,260201975,23050,23050,23050,23050,0
20250314,165500,260201975,23050,23050,23050,23050,0
20250314,165400,260201975,23050,23050,23050,23050,0
20250314,165300,260201975,23050,23050,23050,23050,0
20250314,165200,260201975,23050,23050,23050,23050,0
20250314,165100,260201975,23050,23050,23050,23050,0
20250314,165000,260201975,23050,23050,23050,23050,0
20250314,164900,260201975,23050,23050,23050,23050,0
20250314,164800,260201975,23050,23050,23050,23050,0
20250314,164700,260201975,23050,23050,23050,23050,0
20250314,164600,260201975,23050,23050,23050,23050,0
20250314,164500,260201975,23050,23050,23050,23050,85
20250314,164400,260201975,23050,23050,23050,23050,0
20250314,164300,260201975,23050,23050,23050,23050,0
20250314,164200,260201975,23050,23050,23050,23050,0
20250314,164100,260201975,23050,23050,23050,23050,0
20250314,164000,260201975,23050,23050,23050,23050,0
20250314,163900,260201975,23050,23050,23050,23050,0
20250314,163800,260201975,23050,23050,23050,23050,0
20250314,163700,260201975,23050,23050,23050,23050,0
20250314,163600,260201975,23050,23050,23050,23050,0
20250314,163500,260201975,23050,23050,23050,23050,0
20250314,163400,260201975,23050,23050,23050,23050,0
20250314,163300,260201975,23050,23050,23050,23050,0
20250314,163200,260201975,23050,23050,23050,23050,0
20250314,163100,260201975,23050,23050,23050,23050,0
20250314,163000,260201975,23050,23050,23050,23050,0
20250314,162900,260201975,23050,23050,23050,23050,0
20250314,162800,260201975,23050,23050,23050,23050,0
20250314,162700,260201975,23050,23050,23050,23050,0
20250314,162600,260201975,23050,23050,23050,23050,0
20250314,162500,260201975,23050,23050,23050,23050,0
20250314,162400,260201975,23050,23050,23050,23050,0
20250314,162300,260201975,23050,23050,23050,23050,0
20250314,162200,260201975,23050,23050,23050,23050,0
20250314,162100,260201975,23050,23050,23050,23050,0
20250314,162000,260201975,23050,23050,23050,23050,0
20250314,161900,260201975,23050,23050,23050,23050,0
20250314,161800,260201975,23050,23050,23050,23050,0
20250314,161700,260201975,23050,23050,23050,23050,0
20250314,161600,260201975,23050,23050,23050,23050,0
20250314,161500,260201975,23050,23050,23050,23050,85
20250314,161400,260201975,23050,23050,23050,23050,0
20250314,161300,260201975,23050,23050,23050,23050,0
20250314,161200,260201975,23050,23050,23050,23050,0
20250314,161100,260201975,23050,23050,23050,23050,0
20250314,161000,260201975,23050,23050,23050,23050,0
20250314,160900,260201975,23050,23050,23050,23050,0
20250314,160800,260201975,23050,23050,23050,23050,0
20250314,160700,260201975,23050,23050,23050,23050,0
20250314,160600,260201975,23050,23050,23050,23050,0
20250314,160500,260201975,23050,23050,23050,23050,0
20250314,160400,260201975,23050,23050,23050,23050,0
20250314,160300,260201975,23050,23050,23050,23050,0
20250314,160200,260201975,23050,23050,23050,23050,0
20250314,160100,260201975,23050,23050,23050,23050,0
20250314,160000,260201975,23050,23050,23050,23050,0
20250314,155900,260201975,23050,23050,23050,23050,0
20250314,155800,260201975,23050,23050,23050,23050,0
20250314,155700,260201975,23050,23050,23050,23050,0
20250314,155600,260201975,23050,23050,23050,23050,0
20250314,155500,260201975,23050,23050,23050,23050,0
20250314,155400,260201975,23050,23050,23050,23050,0
20250314,155300,260201975,23050,23050,23050,23050,0
20250314,155200,260201975,23050,23050,23050,23050,0
20250314,155100,260201975,23050,23050,23050,23050,0
20250314,155000,260201975,23050,23050,23050,23050,0
20250314,154900,260201975,23050,23050,23050,23050,0
20250314,154800,260201975,23050,23050,23050,23050,0
20250314,154700,260201975,23050,23050,23050,23050,0
20250314,154600,260201975,23050,23050,23050,23050,0
20250314,154500,260201975,23050,23050,23050,23050,85
20250314,154400,260201975,23050,23050,23050,23050,0
20250314,154300,260201975,23050,23050,23050,23050,0
20250314,154200,260201975,23050,23050,23050,23050,0
20250314,154100,260201975,23050,23050,23050,23050,0
20250314,154000,260201975,23050,23050,23050,23050,0
20250314,153900,260201975,23050,23050,23050,23050,0
20250314,153800,260201975,23050,23050,23050,23050,0
20250314,153700,260201975,23050,23050,23050,23050,0
20250314,153600,260201975,23050,23050,23050,23050,0
20250314,153500,260201975,23050,23050,23050,23050,0
20250314,153400,260201975,23050,23050,23050,23050,0
20250314,153300,260201975,23050,23050,23050,23050,0
20250314,153200,260201975,23050,23050,23050,23050,0
20250314,153100,260201975,23050,23050,23050,23050,0
20250314,153000,260201975,23050,23050,23050,23050,85
20250314,152900,258242725,23000,23000,23000,23000,0
20250314,152800,258242725,23000,23000,23000,23000,0
20250314,152700,258242725,23000,23000,23000,23000,0
20250314,152600,258242725,23000,23000,23000,23000,0
20250314,152500,258242725,23000,23000,23000,23000,0
20250314,152400,258242725,23000,23000,23000,23000,0
20250314,152300,258242725,23000,23000,23000,23000,0
20250314,152200,258242725,23000,23000,23000,23000,0
20250314,152100,258242725,23000,23000,23000,23000,0
20250314,152000,258242725,23000,23000,23000,23000,0
20250314,151900,258242725,23000,23000,23000,23000,4
20250314,151800,258150725,23000,23000,23000,23000,0
20250314,151700,258150725,23000,23000,23000,23000,2
20250314,151600,258104725,23000,23000,23000,23000,61
20250314,151500,256701725,23000,23000,23000,23000,0
20250314,151400,256701725,23000,23000,23000,23000,70
20250314,151300,255091725,23000,23000,23000,23000,0
20250314,151200,255091725,23000,23000,23000,23000,10
20250314,151100,254861725,22950,22950,22950,22950,1
20250314,151000,254838775,23050,23050,23050,23050,0
20250314,150900,254838775,23050,23050,23050,23050,10
20250314,150800,254608275,22950,22950,22950,22950,20
20250314,150700,254149275,22950,22950,22950,22950,0
20250314,150600,254149275,22950,22950,22950,22950,0
20250314,150500,254149275,22950,22950,22950,22950,1
20250314,150400,254126325,23000,23000,23000,23000,0
20250314,150300,254126325,23000,23000,23000,23000,0
20250314,150200,254126325,23000,23050,23050,23000,122
20250314,150100,251320275,22950,22950,22950,22950,0
20250314,150000,251320275,22950,22950,22950,22950,0
20250314,145900,251320275,22950,22950,23000,22950,40
20250314,145800,250402225,22950,22950,22950,22950,20
20250314,145700,249943225,22950,22950,22950,22950,23
20250314,145600,249415375,22950,22950,22950,22950,16
20250314,145500,249048175,22950,22950,22950,22950,19
20250314,145400,248612125,23000,23000,23000,23000,20
20250314,145300,248152125,22950,23000,23000,22950,199
20250314,145200,243576325,22950,22950,22950,22950,15
20250314,145100,243232075,22950,22950,22950,22950,22
20250314,145000,242727175,22950,23050,23050,22950,18
20250314,144900,242313975,23050,22950,23050,22950,40
20250314,144800,241395775,22950,22950,22950,22950,42
20250314,144700,240431875,22950,22950,22950,22950,67
20250314,144600,238894225,23000,22950,23000,22950,24
20250314,144500,238343375,22950,22950,22950,22950,16
20250314,144400,237976175,22950,22950,22950,22950,21
20250314,144300,237494225,22950,22950,22950,22950,18
20250314,144200,237081125,22950,22950,22950,22950,20
20250314,144100,236622125,22950,22950,22950,22950,19
20250314,144000,236186075,22950,22950,22950,22950,23
20250314,143900,235658225,22950,22950,22950,22950,39
20250314,143800,234763175,22950,22900,22950,22900,17
20250314,143700,234373825,22950,23000,23000,22950,1523
20250314,143600,199391375,23000,23000,23000,23000,19
20250314,143500,198954375,23000,23050,23050,23000,62
20250314,143400,197526225,23000,23000,23000,23000,57
20250314,143300,196215225,23000,23000,23000,23000,25
20250314,143200,195640225,23000,23000,23000,23000,14
20250314,143100,195318225,23000,23000,23000,23000,19
20250314,143000,194881225,23000,23000,23000,23000,45
20250314,142900,193846225,23000,23000,23000,23000,15
20250314,142800,193501225,23000,23000,23000,23000,57
20250314,142700,192190225,23000,23000,23000,23000,17
20250314,142600,191799225,23000,23000,23000,23000,24
20250314,142500,191247225,23000,23000,23000,23000,14
20250314,142400,190925225,23050,23050,23050,23050,5
20250314,142300,190809975,23000,23000,23000,23000,17
20250314,142200,190418975,23000,23000,23000,23000,21
20250314,142100,189935975,23000,23000,23000,23000,18
20250314,142000,189521975,23000,23050,23050,23000,609
20250314,141900,175485625,23050,23050,23050,23050,24
20250314,141800,174932425,23050,23050,23050,23050,15
20250314,141700,174586675,23050,23050,23050,23050,23
20250314,141600,174056525,23050,23050,23050,23050,16
20250314,141500,173687725,23100,23050,23100,23050,23
20250314,141400,173157375,23050,23050,23050,23050,20
20250314,141300,172696375,23050,23050,23050,23050,0
20250314,141200,172696375,23050,23050,23050,23050,0
20250314,141100,172696375,23050,23050,23050,23050,0
20250314,141000,172696375,23050,23050,23050,23050,0
20250314,140900,172696375,23050,23050,23050,23050,0
20250314,140800,172696375,23050,23050,23050,23050,0
20250314,140700,172696375,23050,23050,23050,23050,1
20250314,140600,172673325,23050,23050,23050,23050,0
20250314,140500,172673325,23050,23050,23050,23050,0
20250314,140400,172673325,23050,23050,23050,23050,0
20250314,140300,172673325,23050,23050,23050,23050,0
20250314,140200,172673325,23050,23050,23050,23050,0
20250314,140100,172673325,23050,23050,23050,23050,0
20250314,140000,172673325,23050,23050,23050,23050,0
20250314,135900,172673325,23050,23050,23050,23050,2
20250314,135800,172627225,23000,23000,23000,23000,0
20250314,135700,172627225,23000,23000,23000,23000,0
20250314,135600,172627225,23000,23000,23000,23000,0
20250314,135500,172627225,23000,23000,23000,23000,1
20250314,135400,172604225,23150,23150,23150,23150,0
20250314,135300,172604225,23150,23150,23150,23150,0
20250314,135200,172604225,23150,23150,23150,23150,0
20250314,135100,172604225,23150,23150,23150,23150,2
20250314,135000,172557925,23100,23100,23100,23100,0
20250314,134900,172557925,23100,23100,23100,23100,0
20250314,134800,172557925,23100,23100,23100,23100,0
20250314,134700,172557925,23100,23100,23100,23100,4
20250314,134600,172465525,23000,23000,23000,23000,0
20250314,134500,172465525,23000,23000,23000,23000,1
20250314,134400,172442525,23100,23100,23100,23100,0
20250314,134300,172442525,23100,23100,23100,23100,0
20250314,134200,172442525,23100,23100,23100,23100,0
20250314,134100,172442525,23100,23100,23100,23100,0
20250314,134000,172442525,23100,23100,23100,23100,0
20250314,133900,172442525,23100,23100,23100,23100,0
20250314,133800,172442525,23100,23100,23100,23100,4
20250314,133700,172350125,23000,23000,23000,23000,0
20250314,133600,172350125,23000,23050,23050,23000,79
20250314,133500,170530225,23100,23100,23100,23100,28
20250314,133400,169883425,23100,23100,23100,23100,0
20250314,133300,169883425,23100,23100,23100,23100,0
20250314,133200,169883425,23100,23100,23100,23100,0
20250314,133100,169883425,23100,23100,23100,23100,1
20250314,133000,169860325,23150,23150,23150,23150,0
20250314,132900,169860325,23150,23150,23150,23150,2
20250314,132800,169814025,23100,23100,23100,23100,0
20250314,132700,169814025,23100,23100,23100,23100,0
20250314,132600,169814025,23100,23100,23100,23100,0
20250314,132500,169814025,23100,23100,23100,23100,0
20250314,132400,169814025,23100,23100,23150,23100,442
20250314,132300,159603225,23100,23100,23100,23100,0
20250314,132200,159603225,23100,23100,23100,23100,0
20250314,132100,159603225,23100,23100,23100,23100,0
20250314,132000,159603225,23100,23100,23100,23100,0
20250314,131900,159603225,23100,23100,23100,23100,0
20250314,131800,159603225,23100,23100,23100,23100,0
20250314,131700,159603225,23100,23100,23100,23100,0
20250314,131600,159603225,23100,23100,23100,23100,0
20250314,131500,159603225,23100,23100,23100,23100,0
20250314,131400,159603225,23100,23100,23100,23100,0
20250314,131300,159603225,23100,23100,23100,23100,0
20250314,131200,159603225,23100,23100,23100,23100,0
20250314,131100,159603225,23100,23100,23100,23100,0
20250314,131000,159603225,23100,23100,23100,23100,0
20250314,130900,159603225,23100,23100,23100,23100,0
20250314,130800,159603225,23100,23050,23100,23050,2
20250314,130700,159557075,23050,23050,23050,23050,20
20250314,130600,159096075,23100,23100,23100,23100,0
20250314,130500,159096075,23100,23100,23100,23100,0
20250314,130400,159096075,23100,23100,23100,23100,0
20250314,130300,159096075,23100,23100,23100,23100,20
20250314,130200,158634075,23050,23050,23050,23050,0
20250314,130100,158634075,23050,23050,23050,23050,0
20250314,130000,158634075,23050,23050,23050,23050,0
20250314,125900,158634075,23050,23050,23050,23050,1
20250314,125800,158611025,23100,23100,23100,23100,0
20250314,125700,158611025,23100,23100,23100,23100,0
20250314,125600,158611025,23100,23100,23100,23100,0
20250314,125500,158611025,23100,23100,23100,23100,0
20250314,125400,158611025,23100,23100,23100,23100,0
20250314,125300,158611025,23100,23100,23100,23100,0
20250314,125200,158611025,23100,23100,23100,23100,0
20250314,125100,158611025,23100,23100,23100,23100,0
20250314,125000,158611025,23100,23100,23100,23100,0
20250314,124900,158611025,23100,23100,23100,23100,0
20250314,124800,158611025,23100,23100,23100,23100,0
20250314,124700,158611025,23100,23100,23100,23100,0
20250314,124600,158611025,23100,23100,23100,23100,0
20250314,124500,158611025,23100,23100,23100,23100,0
20250314,124400,158611025,23100,23100,23100,23100,0
20250314,124300,158611025,23100,23100,23100,23100,0
20250314,124200,158611025,23100,23100,23100,23100,0
20250314,124100,158611025,23100,23100,23100,23100,0
20250314,124000,158611025,23100,23100,23100,23100,0
20250314,123900,158611025,23100,23100,23100,23100,2
20250314,123800,158564825,23100,23100,23100,23100,0
20250314,123700,158564825,23100,23100,23100,23100,0
20250314,123600,158564825,23100,23100,23100,23100,0
20250314,123500,158564825,23100,23100,23100,23100,0
20250314,123400,158564825,23100,23100,23100,23100,2
20250314,123300,158518625,23050,23050,23050,23050,2
20250314,123200,158472525,23000,23000,23000,23000,2
20250314,123100,158426525,23100,23100,23100,23100,0
20250314,123000,158426525,23100,23100,23100,23100,0
20250314,122900,158426525,23100,23100,23100,23100,0
20250314,122800,158426525,23100,23100,23100,23100,1
20250314,122700,158403425,23100,23100,23100,23100,43
20250314,122600,157410125,23100,23100,23100,23100,0
20250314,122500,157410125,23100,23100,23100,23100,3
20250314,122400,157340825,23100,23100,23100,23100,45
20250314,122300,156301325,23100,23100,23100,23100,0
20250314,122200,156301325,23100,23050,23100,23050,1033
20250314,122100,132490575,23050,23050,23050,23050,2
20250314,122000,132444475,23000,23000,23000,23000,0
20250314,121900,132444475,23000,23000,23000,23000,0
20250314,121800,132444475,23000,23000,23000,23000,0
20250314,121700,132444475,23000,23025,23025,23000,12
20250314,121600,132168300,23025,23025,23025,23025,0
20250314,121500,132168300,23025,23025,23025,23025,1
20250314,121400,132145275,23050,23050,23050,23050,1
20250314,121300,132122225,23050,23050,23050,23050,0
20250314,121200,132122225,23050,23050,23050,23050,0
20250314,121100,132122225,23050,23050,23050,23050,1
20250314,121000,132099175,23000,23000,23000,23000,0
20250314,120900,132099175,23000,23000,23000,23000,2
20250314,120800,132053175,23000,23000,23000,23000,112
20250314,120700,129477175,23000,23000,23000,23000,0
20250314,120600,129477175,23000,23000,23000,23000,1
20250314,120500,129454175,22900,22900,22900,22900,0
20250314,120400,129454175,22900,22900,22900,22900,0
20250314,120300,129454175,22900,23000,23000,22900,1232
20250314,120200,101187875,22950,22950,22950,22950,0
20250314,120100,101187875,22950,22950,22950,22950,0
20250314,120000,101187875,22950,22950,22950,22950,0
20250314,115900,101187875,22950,22950,22950,22950,0
20250314,115800,101187875,22950,22950,22950,22950,0
20250314,115700,101187875,22950,22950,22950,22950,0
20250314,115600,101187875,22950,22950,22950,22950,0
20250314,115500,101187875,22950,22950,22950,22950,1
20250314,115400,101164925,23050,23050,23050,23050,0
20250314,115300,101164925,23050,23050,23050,23050,0
20250314,115200,101164925,23050,23050,23050,23050,1
20250314,115100,101141875,23000,23000,23000,23000,0
20250314,115000,101141875,23000,23000,23000,23000,0
20250314,114900,101141875,23000,23000,23000,23000,0
20250314,114800,101141875,23000,23000,23000,23000,0
20250314,114700,101141875,23000,23000,23000,23000,0
20250314,114600,101141875,23000,23000,23000,23000,0
20250314,114500,101141875,23000,23000,23000,23000,0
20250314,114400,101141875,23000,23000,23000,23000,53
20250314,114300,99922875,23000,23000,23000,23000,7
20250314,114200,99761875,23000,23000,23000,23000,0
20250314,114100,99761875,23000,23000,23000,23000,0
20250314,114000,99761875,23000,23000,23000,23000,60
20250314,113900,98381875,22950,22950,22950,22950,0
20250314,113800,98381875,22950,22950,22950,22950,0
20250314,113700,98381875,22950,22950,22950,22950,4
20250314,113600,98290075,22950,22950,22950,22950,0
20250314,113500,98290075,22950,22950,22950,22950,0
20250314,113400,98290075,22950,22950,22950,22950,0
20250314,113300,98290075,22950,22950,22950,22950,0
20250314,113200,98290075,22950,22950,22950,22950,0
20250314,113100,98290075,22950,22950,22950,22950,50
20250314,113000,97142575,22950,22950,22950,22950,0
20250314,112900,97142575,22950,23000,23000,22950,36
20250314,112800,96314625,23000,23000,23000,23000,20
20250314,112700,95854625,23000,23000,23000,23000,0
20250314,112600,95854625,23000,23000,23000,23000,0
20250314,112500,95854625,23000,23000,23000,23000,100
20250314,112400,93554625,23000,23000,23000,23000,126
20250314,112300,90656625,23000,23000,23000,23000,0
20250314,112200,90656625,23000,23025,23025,23000,119
20250314,112100,87919525,23050,23050,23050,23050,0
20250314,112000,87919525,23050,23050,23050,23050,0
20250314,111900,87919525,23050,23050,23050,23050,0
20250314,111800,87919525,23050,23050,23050,23050,0
20250314,111700,87919525,23050,23050,23050,23050,0
20250314,111600,87919525,23050,23050,23050,23050,1
20250314,111500,87896475,23050,23050,23050,23050,0
20250314,111400,87896475,23050,23050,23050,23050,0
20250314,111300,87896475,23050,23050,23050,23050,0
20250314,111200,87896475,23050,23050,23050,23050,2
20250314,111100,87850375,23050,23050,23050,23050,0
20250314,111000,87850375,23050,23050,23050,23050,0
20250314,110900,87850375,23050,23050,23050,23050,0
20250314,110800,87850375,23050,23050,23050,23050,0
20250314,110700,87850375,23050,23050,23050,23050,0
20250314,110600,87850375,23050,23050,23050,23050,2
20250314,110500,87804275,23050,23050,23050,23050,0
20250314,110400,87804275,23050,23050,23050,23050,165
20250314,110300,84001025,23000,23000,23000,23000,0
20250314,110200,84001025,23000,23000,23000,23000,0
20250314,110100,84001025,23000,23000,23000,23000,0
20250314,110000,84001025,23000,23000,23000,23000,0
20250314,105900,84001025,23000,23000,23000,23000,927
20250314,105800,62680025,22950,22950,22950,22950,0
20250314,105700,62680025,22950,22950,22950,22950,0
20250314,105600,62680025,22950,22950,22950,22950,0
20250314,105500,62680025,22950,23000,23000,22950,56
20250314,105400,61394775,23000,23000,23000,23000,0
20250314,105300,61394775,23000,23000,23000,23000,3
20250314,105200,61325775,23000,23000,23000,23000,0
20250314,105100,61325775,23000,23000,23000,23000,100
20250314,105000,59025775,22950,22950,22950,22950,0
20250314,104900,59025775,22950,22950,22950,22950,0
20250314,104800,59025775,22950,22950,22950,22950,0
20250314,104700,59025775,22950,22950,22950,22950,0
20250314,104600,59025775,22950,22950,22950,22950,0
20250314,104500,59025775,22950,22950,22950,22950,0
20250314,104400,59025775,22950,22950,22950,22950,0
20250314,104300,59025775,22950,22950,22950,22950,0
20250314,104200,59025775,22950,22950,22950,22950,15
20250314,104100,58681525,23000,23000,23000,23000,100
20250314,104000,56381525,23000,23000,23000,23000,0
20250314,103900,56381525,23000,23000,23000,23000,1
20250314,103800,56358525,22950,22950,22950,22950,113
20250314,103700,53765175,22950,22950,22950,22950,0
20250314,103600,53765175,22950,22950,22950,22950,0
20250314,103500,53765175,22950,22950,22950,22950,0
20250314,103400,53765175,22950,22950,22950,22950,0
20250314,103300,53765175,22950,22950,22950,22950,3
20250314,103200,53696325,22950,22950,22950,22950,0
20250314,103100,53696325,22950,22950,22950,22950,0
20250314,103000,53696325,22950,22950,22950,22950,0
20250314,102900,53696325,22950,22950,22950,22950,1
20250314,102800,53673375,22950,22950,22950,22950,14
20250314,102700,53352075,22950,22950,22950,22950,1
20250314,102600,53329125,23000,23000,23000,23000,0
20250314,102500,53329125,23000,23000,23000,23000,0
20250314,102400,53329125,23000,23000,23000,23000,0
20250314,102300,53329125,23000,23000,23000,23000,0
20250314,102200,53329125,23000,23000,23000,23000,0
20250314,102100,53329125,23000,23000,23000,23000,0
20250314,102000,53329125,23000,23000,23000,23000,1
20250314,101900,53306125,23000,23000,23000,23000,1
20250314,101800,53283125,22950,22950,22950,22950,0
20250314,101700,53283125,22950,22950,22950,22950,0
20250314,101600,53283125,22950,22950,22950,22950,1
20250314,101500,53260175,23000,23000,23000,23000,0
20250314,101400,53260175,23000,23000,23000,23000,0
20250314,101300,53260175,23000,23000,23000,23000,0
20250314,101200,53260175,23000,23000,23000,23000,1
20250314,101100,53237175,23000,23000,23000,23000,1
20250314,101000,53214175,23000,23000,23000,23000,0
20250314,100900,53214175,23000,23000,23000,23000,1
20250314,100800,53191175,22950,22950,22950,22950,0
20250314,100700,53191175,22950,22950,22950,22950,0
20250314,100600,53191175,22950,22950,22950,22950,0
20250314,100500,53191175,22950,23000,23000,22950,295
20250314,100400,46420825,23000,23000,23000,23000,0
20250314,100300,46420825,23000,23000,23000,23000,0
20250314,100200,46420825,23000,23000,23000,23000,0
20250314,100100,46420825,23000,23000,23000,23000,430
20250314,100000,36530825,23000,23050,23050,23000,139
20250314,095900,33333575,23000,23000,23000,23000,10
20250314,095800,33103575,23000,23000,23000,23000,0
20250314,095700,33103575,23000,23000,23000,23000,0
20250314,095600,33103575,23000,23000,23000,23000,0
20250314,095500,33103575,23000,23000,23000,23000,0
20250314,095400,33103575,23000,23000,23000,23000,0
20250314,095300,33103575,23000,23000,23000,23000,0
20250314,095200,33103575,23000,23000,23000,23000,0
20250314,095100,33103575,23000,23000,23000,23000,0
20250314,095000,33103575,23000,23000,23000,23000,19
20250314,094900,32666575,23000,23000,23000,23000,0
20250314,094800,32666575,23000,23000,23000,23000,0
20250314,094700,32666575,23000,23000,23000,23000,0
20250314,094600,32666575,23000,23000,23000,23000,0
20250314,094500,32666575,23000,23000,23000,23000,0
20250314,094400,32666575,23000,23000,23000,23000,2
20250314,094300,32620575,23050,23050,23050,23050,0
20250314,094200,32620575,23050,23050,23050,23050,2
20250314,094100,32574475,23050,23050,23050,23050,0
20250314,094000,32574475,23050,23050,23050,23050,0
20250314,093900,32574475,23050,23050,23050,23050,0
20250314,093800,32574475,23050,23050,23050,23050,0
20250314,093700,32574475,23050,23050,23050,23050,0
20250314,093600,32574475,23050,23050,23050,23050,0
20250314,093500,32574475,23050,23050,23050,23050,1
20250314,093400,32551425,23050,23050,23050,23050,1
20250314,093300,32528375,23000,23050,23050,23000,8
20250314,093200,32344175,23050,23050,23050,23050,2
20250314,093100,32298075,23000,23050,23050,23000,28
20250314,093000,31654000,23050,23050,23050,23050,1
20250314,092900,31630950,23000,23000,23000,23000,0
20250314,092800,31630950,23000,23000,23000,23000,0
20250314,092700,31630950,23000,23000,23000,23000,0
20250314,092600,31630950,23000,23000,23000,23000,0
20250314,092500,31630950,23000,23000,23000,23000,368
20250314,092400,23166950,23000,23000,23000,23000,0
20250314,092300,23166950,23000,23000,23000,23000,0
20250314,092200,23166950,23000,23000,23000,23000,22
20250314,092100,22660950,23000,23000,23000,23000,0
20250314,092000,22660950,23000,22950,23000,22950,256
20250314,091900,16777950,23000,23000,23000,23000,524
20250314,091800,4725950,23000,23000,23000,23000,4
20250314,091700,4633950,22950,22950,22950,22950,21
20250314,091600,4152000,22950,22950,22950,22950,100
20250314,091500,1857000,22950,22950,22950,22950,1
20250314,091400,1834050,23000,23000,23000,23000,0
20250314,091300,1834050,23000,23000,23000,23000,0
20250314,091200,1834050,23000,23000,23000,23000,0
20250314,091100,1834050,23000,23000,23000,23000,0
20250314,091000,1834050,23000,23000,23000,23000,0
20250314,090900,1834050,23000,23000,23000,23000,0
20250314,090800,1834050,23000,23000,23000,23000,0
20250314,090700,1834050,23000,23000,23000,23000,0
20250314,090600,1834050,23000,23000,23000,23000,0
20250314,090500,1834050,23000,23000,23000,23000,0
20250314,090400,1834050,23000,23000,23000,23000,2
20250314,090300,1788050,23000,23000,23000,23000,0
20250314,090200,1788050,23000,22900,23000,22900,17
20250314,090100,1397150,22850,22900,22900,22850,50
20250314,090000,252850,23000,23000,23000,22950,10
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184500 260201975 23050 23050 23050 23050 85
3 20250314 184400 260201975 23050 23050 23050 23050 0
4 20250314 184300 260201975 23050 23050 23050 23050 0
5 20250314 184200 260201975 23050 23050 23050 23050 0
6 20250314 184100 260201975 23050 23050 23050 23050 0
7 20250314 184000 260201975 23050 23050 23050 23050 0
8 20250314 183900 260201975 23050 23050 23050 23050 0
9 20250314 183800 260201975 23050 23050 23050 23050 0
10 20250314 183700 260201975 23050 23050 23050 23050 0
11 20250314 183600 260201975 23050 23050 23050 23050 0
12 20250314 183500 260201975 23050 23050 23050 23050 0
13 20250314 183400 260201975 23050 23050 23050 23050 0
14 20250314 183300 260201975 23050 23050 23050 23050 0
15 20250314 183200 260201975 23050 23050 23050 23050 0
16 20250314 183100 260201975 23050 23050 23050 23050 0
17 20250314 183000 260201975 23050 23050 23050 23050 0
18 20250314 182900 260201975 23050 23050 23050 23050 0
19 20250314 182800 260201975 23050 23050 23050 23050 0
20 20250314 182700 260201975 23050 23050 23050 23050 0
21 20250314 182600 260201975 23050 23050 23050 23050 0
22 20250314 182500 260201975 23050 23050 23050 23050 0
23 20250314 182400 260201975 23050 23050 23050 23050 0
24 20250314 182300 260201975 23050 23050 23050 23050 0
25 20250314 182200 260201975 23050 23050 23050 23050 0
26 20250314 182100 260201975 23050 23050 23050 23050 0
27 20250314 182000 260201975 23050 23050 23050 23050 0
28 20250314 181900 260201975 23050 23050 23050 23050 0
29 20250314 181800 260201975 23050 23050 23050 23050 0
30 20250314 181700 260201975 23050 23050 23050 23050 0
31 20250314 181600 260201975 23050 23050 23050 23050 0
32 20250314 181500 260201975 23050 23050 23050 23050 85
33 20250314 181400 260201975 23050 23050 23050 23050 0
34 20250314 181300 260201975 23050 23050 23050 23050 0
35 20250314 181200 260201975 23050 23050 23050 23050 0
36 20250314 181100 260201975 23050 23050 23050 23050 0
37 20250314 181000 260201975 23050 23050 23050 23050 0
38 20250314 180900 260201975 23050 23050 23050 23050 0
39 20250314 180800 260201975 23050 23050 23050 23050 0
40 20250314 180700 260201975 23050 23050 23050 23050 0
41 20250314 180600 260201975 23050 23050 23050 23050 0
42 20250314 180500 260201975 23050 23050 23050 23050 0
43 20250314 180400 260201975 23050 23050 23050 23050 0
44 20250314 180300 260201975 23050 23050 23050 23050 0
45 20250314 180200 260201975 23050 23050 23050 23050 0
46 20250314 180100 260201975 23050 23050 23050 23050 0
47 20250314 180000 260201975 23050 23050 23050 23050 0
48 20250314 175900 260201975 23050 23050 23050 23050 0
49 20250314 175800 260201975 23050 23050 23050 23050 0
50 20250314 175700 260201975 23050 23050 23050 23050 0
51 20250314 175600 260201975 23050 23050 23050 23050 0
52 20250314 175500 260201975 23050 23050 23050 23050 0
53 20250314 175400 260201975 23050 23050 23050 23050 0
54 20250314 175300 260201975 23050 23050 23050 23050 0
55 20250314 175200 260201975 23050 23050 23050 23050 0
56 20250314 175100 260201975 23050 23050 23050 23050 0
57 20250314 175000 260201975 23050 23050 23050 23050 0
58 20250314 174900 260201975 23050 23050 23050 23050 0
59 20250314 174800 260201975 23050 23050 23050 23050 0
60 20250314 174700 260201975 23050 23050 23050 23050 0
61 20250314 174600 260201975 23050 23050 23050 23050 0
62 20250314 174500 260201975 23050 23050 23050 23050 85
63 20250314 174400 260201975 23050 23050 23050 23050 0
64 20250314 174300 260201975 23050 23050 23050 23050 0
65 20250314 174200 260201975 23050 23050 23050 23050 0
66 20250314 174100 260201975 23050 23050 23050 23050 0
67 20250314 174000 260201975 23050 23050 23050 23050 0
68 20250314 173900 260201975 23050 23050 23050 23050 0
69 20250314 173800 260201975 23050 23050 23050 23050 0
70 20250314 173700 260201975 23050 23050 23050 23050 0
71 20250314 173600 260201975 23050 23050 23050 23050 0
72 20250314 173500 260201975 23050 23050 23050 23050 0
73 20250314 173400 260201975 23050 23050 23050 23050 0
74 20250314 173300 260201975 23050 23050 23050 23050 0
75 20250314 173200 260201975 23050 23050 23050 23050 0
76 20250314 173100 260201975 23050 23050 23050 23050 0
77 20250314 173000 260201975 23050 23050 23050 23050 0
78 20250314 172900 260201975 23050 23050 23050 23050 0
79 20250314 172800 260201975 23050 23050 23050 23050 0
80 20250314 172700 260201975 23050 23050 23050 23050 0
81 20250314 172600 260201975 23050 23050 23050 23050 0
82 20250314 172500 260201975 23050 23050 23050 23050 0
83 20250314 172400 260201975 23050 23050 23050 23050 0
84 20250314 172300 260201975 23050 23050 23050 23050 0
85 20250314 172200 260201975 23050 23050 23050 23050 0
86 20250314 172100 260201975 23050 23050 23050 23050 0
87 20250314 172000 260201975 23050 23050 23050 23050 0
88 20250314 171900 260201975 23050 23050 23050 23050 0
89 20250314 171800 260201975 23050 23050 23050 23050 0
90 20250314 171700 260201975 23050 23050 23050 23050 0
91 20250314 171600 260201975 23050 23050 23050 23050 0
92 20250314 171500 260201975 23050 23050 23050 23050 85
93 20250314 171400 260201975 23050 23050 23050 23050 0
94 20250314 171300 260201975 23050 23050 23050 23050 0
95 20250314 171200 260201975 23050 23050 23050 23050 0
96 20250314 171100 260201975 23050 23050 23050 23050 0
97 20250314 171000 260201975 23050 23050 23050 23050 0
98 20250314 170900 260201975 23050 23050 23050 23050 0
99 20250314 170800 260201975 23050 23050 23050 23050 0
100 20250314 170700 260201975 23050 23050 23050 23050 0
101 20250314 170600 260201975 23050 23050 23050 23050 0
102 20250314 170500 260201975 23050 23050 23050 23050 0
103 20250314 170400 260201975 23050 23050 23050 23050 0
104 20250314 170300 260201975 23050 23050 23050 23050 0
105 20250314 170200 260201975 23050 23050 23050 23050 0
106 20250314 170100 260201975 23050 23050 23050 23050 0
107 20250314 170000 260201975 23050 23050 23050 23050 0
108 20250314 165900 260201975 23050 23050 23050 23050 0
109 20250314 165800 260201975 23050 23050 23050 23050 0
110 20250314 165700 260201975 23050 23050 23050 23050 0
111 20250314 165600 260201975 23050 23050 23050 23050 0
112 20250314 165500 260201975 23050 23050 23050 23050 0
113 20250314 165400 260201975 23050 23050 23050 23050 0
114 20250314 165300 260201975 23050 23050 23050 23050 0
115 20250314 165200 260201975 23050 23050 23050 23050 0
116 20250314 165100 260201975 23050 23050 23050 23050 0
117 20250314 165000 260201975 23050 23050 23050 23050 0
118 20250314 164900 260201975 23050 23050 23050 23050 0
119 20250314 164800 260201975 23050 23050 23050 23050 0
120 20250314 164700 260201975 23050 23050 23050 23050 0
121 20250314 164600 260201975 23050 23050 23050 23050 0
122 20250314 164500 260201975 23050 23050 23050 23050 85
123 20250314 164400 260201975 23050 23050 23050 23050 0
124 20250314 164300 260201975 23050 23050 23050 23050 0
125 20250314 164200 260201975 23050 23050 23050 23050 0
126 20250314 164100 260201975 23050 23050 23050 23050 0
127 20250314 164000 260201975 23050 23050 23050 23050 0
128 20250314 163900 260201975 23050 23050 23050 23050 0
129 20250314 163800 260201975 23050 23050 23050 23050 0
130 20250314 163700 260201975 23050 23050 23050 23050 0
131 20250314 163600 260201975 23050 23050 23050 23050 0
132 20250314 163500 260201975 23050 23050 23050 23050 0
133 20250314 163400 260201975 23050 23050 23050 23050 0
134 20250314 163300 260201975 23050 23050 23050 23050 0
135 20250314 163200 260201975 23050 23050 23050 23050 0
136 20250314 163100 260201975 23050 23050 23050 23050 0
137 20250314 163000 260201975 23050 23050 23050 23050 0
138 20250314 162900 260201975 23050 23050 23050 23050 0
139 20250314 162800 260201975 23050 23050 23050 23050 0
140 20250314 162700 260201975 23050 23050 23050 23050 0
141 20250314 162600 260201975 23050 23050 23050 23050 0
142 20250314 162500 260201975 23050 23050 23050 23050 0
143 20250314 162400 260201975 23050 23050 23050 23050 0
144 20250314 162300 260201975 23050 23050 23050 23050 0
145 20250314 162200 260201975 23050 23050 23050 23050 0
146 20250314 162100 260201975 23050 23050 23050 23050 0
147 20250314 162000 260201975 23050 23050 23050 23050 0
148 20250314 161900 260201975 23050 23050 23050 23050 0
149 20250314 161800 260201975 23050 23050 23050 23050 0
150 20250314 161700 260201975 23050 23050 23050 23050 0
151 20250314 161600 260201975 23050 23050 23050 23050 0
152 20250314 161500 260201975 23050 23050 23050 23050 85
153 20250314 161400 260201975 23050 23050 23050 23050 0
154 20250314 161300 260201975 23050 23050 23050 23050 0
155 20250314 161200 260201975 23050 23050 23050 23050 0
156 20250314 161100 260201975 23050 23050 23050 23050 0
157 20250314 161000 260201975 23050 23050 23050 23050 0
158 20250314 160900 260201975 23050 23050 23050 23050 0
159 20250314 160800 260201975 23050 23050 23050 23050 0
160 20250314 160700 260201975 23050 23050 23050 23050 0
161 20250314 160600 260201975 23050 23050 23050 23050 0
162 20250314 160500 260201975 23050 23050 23050 23050 0
163 20250314 160400 260201975 23050 23050 23050 23050 0
164 20250314 160300 260201975 23050 23050 23050 23050 0
165 20250314 160200 260201975 23050 23050 23050 23050 0
166 20250314 160100 260201975 23050 23050 23050 23050 0
167 20250314 160000 260201975 23050 23050 23050 23050 0
168 20250314 155900 260201975 23050 23050 23050 23050 0
169 20250314 155800 260201975 23050 23050 23050 23050 0
170 20250314 155700 260201975 23050 23050 23050 23050 0
171 20250314 155600 260201975 23050 23050 23050 23050 0
172 20250314 155500 260201975 23050 23050 23050 23050 0
173 20250314 155400 260201975 23050 23050 23050 23050 0
174 20250314 155300 260201975 23050 23050 23050 23050 0
175 20250314 155200 260201975 23050 23050 23050 23050 0
176 20250314 155100 260201975 23050 23050 23050 23050 0
177 20250314 155000 260201975 23050 23050 23050 23050 0
178 20250314 154900 260201975 23050 23050 23050 23050 0
179 20250314 154800 260201975 23050 23050 23050 23050 0
180 20250314 154700 260201975 23050 23050 23050 23050 0
181 20250314 154600 260201975 23050 23050 23050 23050 0
182 20250314 154500 260201975 23050 23050 23050 23050 85
183 20250314 154400 260201975 23050 23050 23050 23050 0
184 20250314 154300 260201975 23050 23050 23050 23050 0
185 20250314 154200 260201975 23050 23050 23050 23050 0
186 20250314 154100 260201975 23050 23050 23050 23050 0
187 20250314 154000 260201975 23050 23050 23050 23050 0
188 20250314 153900 260201975 23050 23050 23050 23050 0
189 20250314 153800 260201975 23050 23050 23050 23050 0
190 20250314 153700 260201975 23050 23050 23050 23050 0
191 20250314 153600 260201975 23050 23050 23050 23050 0
192 20250314 153500 260201975 23050 23050 23050 23050 0
193 20250314 153400 260201975 23050 23050 23050 23050 0
194 20250314 153300 260201975 23050 23050 23050 23050 0
195 20250314 153200 260201975 23050 23050 23050 23050 0
196 20250314 153100 260201975 23050 23050 23050 23050 0
197 20250314 153000 260201975 23050 23050 23050 23050 85
198 20250314 152900 258242725 23000 23000 23000 23000 0
199 20250314 152800 258242725 23000 23000 23000 23000 0
200 20250314 152700 258242725 23000 23000 23000 23000 0
201 20250314 152600 258242725 23000 23000 23000 23000 0
202 20250314 152500 258242725 23000 23000 23000 23000 0
203 20250314 152400 258242725 23000 23000 23000 23000 0
204 20250314 152300 258242725 23000 23000 23000 23000 0
205 20250314 152200 258242725 23000 23000 23000 23000 0
206 20250314 152100 258242725 23000 23000 23000 23000 0
207 20250314 152000 258242725 23000 23000 23000 23000 0
208 20250314 151900 258242725 23000 23000 23000 23000 4
209 20250314 151800 258150725 23000 23000 23000 23000 0
210 20250314 151700 258150725 23000 23000 23000 23000 2
211 20250314 151600 258104725 23000 23000 23000 23000 61
212 20250314 151500 256701725 23000 23000 23000 23000 0
213 20250314 151400 256701725 23000 23000 23000 23000 70
214 20250314 151300 255091725 23000 23000 23000 23000 0
215 20250314 151200 255091725 23000 23000 23000 23000 10
216 20250314 151100 254861725 22950 22950 22950 22950 1
217 20250314 151000 254838775 23050 23050 23050 23050 0
218 20250314 150900 254838775 23050 23050 23050 23050 10
219 20250314 150800 254608275 22950 22950 22950 22950 20
220 20250314 150700 254149275 22950 22950 22950 22950 0
221 20250314 150600 254149275 22950 22950 22950 22950 0
222 20250314 150500 254149275 22950 22950 22950 22950 1
223 20250314 150400 254126325 23000 23000 23000 23000 0
224 20250314 150300 254126325 23000 23000 23000 23000 0
225 20250314 150200 254126325 23000 23050 23050 23000 122
226 20250314 150100 251320275 22950 22950 22950 22950 0
227 20250314 150000 251320275 22950 22950 22950 22950 0
228 20250314 145900 251320275 22950 22950 23000 22950 40
229 20250314 145800 250402225 22950 22950 22950 22950 20
230 20250314 145700 249943225 22950 22950 22950 22950 23
231 20250314 145600 249415375 22950 22950 22950 22950 16
232 20250314 145500 249048175 22950 22950 22950 22950 19
233 20250314 145400 248612125 23000 23000 23000 23000 20
234 20250314 145300 248152125 22950 23000 23000 22950 199
235 20250314 145200 243576325 22950 22950 22950 22950 15
236 20250314 145100 243232075 22950 22950 22950 22950 22
237 20250314 145000 242727175 22950 23050 23050 22950 18
238 20250314 144900 242313975 23050 22950 23050 22950 40
239 20250314 144800 241395775 22950 22950 22950 22950 42
240 20250314 144700 240431875 22950 22950 22950 22950 67
241 20250314 144600 238894225 23000 22950 23000 22950 24
242 20250314 144500 238343375 22950 22950 22950 22950 16
243 20250314 144400 237976175 22950 22950 22950 22950 21
244 20250314 144300 237494225 22950 22950 22950 22950 18
245 20250314 144200 237081125 22950 22950 22950 22950 20
246 20250314 144100 236622125 22950 22950 22950 22950 19
247 20250314 144000 236186075 22950 22950 22950 22950 23
248 20250314 143900 235658225 22950 22950 22950 22950 39
249 20250314 143800 234763175 22950 22900 22950 22900 17
250 20250314 143700 234373825 22950 23000 23000 22950 1523
251 20250314 143600 199391375 23000 23000 23000 23000 19
252 20250314 143500 198954375 23000 23050 23050 23000 62
253 20250314 143400 197526225 23000 23000 23000 23000 57
254 20250314 143300 196215225 23000 23000 23000 23000 25
255 20250314 143200 195640225 23000 23000 23000 23000 14
256 20250314 143100 195318225 23000 23000 23000 23000 19
257 20250314 143000 194881225 23000 23000 23000 23000 45
258 20250314 142900 193846225 23000 23000 23000 23000 15
259 20250314 142800 193501225 23000 23000 23000 23000 57
260 20250314 142700 192190225 23000 23000 23000 23000 17
261 20250314 142600 191799225 23000 23000 23000 23000 24
262 20250314 142500 191247225 23000 23000 23000 23000 14
263 20250314 142400 190925225 23050 23050 23050 23050 5
264 20250314 142300 190809975 23000 23000 23000 23000 17
265 20250314 142200 190418975 23000 23000 23000 23000 21
266 20250314 142100 189935975 23000 23000 23000 23000 18
267 20250314 142000 189521975 23000 23050 23050 23000 609
268 20250314 141900 175485625 23050 23050 23050 23050 24
269 20250314 141800 174932425 23050 23050 23050 23050 15
270 20250314 141700 174586675 23050 23050 23050 23050 23
271 20250314 141600 174056525 23050 23050 23050 23050 16
272 20250314 141500 173687725 23100 23050 23100 23050 23
273 20250314 141400 173157375 23050 23050 23050 23050 20
274 20250314 141300 172696375 23050 23050 23050 23050 0
275 20250314 141200 172696375 23050 23050 23050 23050 0
276 20250314 141100 172696375 23050 23050 23050 23050 0
277 20250314 141000 172696375 23050 23050 23050 23050 0
278 20250314 140900 172696375 23050 23050 23050 23050 0
279 20250314 140800 172696375 23050 23050 23050 23050 0
280 20250314 140700 172696375 23050 23050 23050 23050 1
281 20250314 140600 172673325 23050 23050 23050 23050 0
282 20250314 140500 172673325 23050 23050 23050 23050 0
283 20250314 140400 172673325 23050 23050 23050 23050 0
284 20250314 140300 172673325 23050 23050 23050 23050 0
285 20250314 140200 172673325 23050 23050 23050 23050 0
286 20250314 140100 172673325 23050 23050 23050 23050 0
287 20250314 140000 172673325 23050 23050 23050 23050 0
288 20250314 135900 172673325 23050 23050 23050 23050 2
289 20250314 135800 172627225 23000 23000 23000 23000 0
290 20250314 135700 172627225 23000 23000 23000 23000 0
291 20250314 135600 172627225 23000 23000 23000 23000 0
292 20250314 135500 172627225 23000 23000 23000 23000 1
293 20250314 135400 172604225 23150 23150 23150 23150 0
294 20250314 135300 172604225 23150 23150 23150 23150 0
295 20250314 135200 172604225 23150 23150 23150 23150 0
296 20250314 135100 172604225 23150 23150 23150 23150 2
297 20250314 135000 172557925 23100 23100 23100 23100 0
298 20250314 134900 172557925 23100 23100 23100 23100 0
299 20250314 134800 172557925 23100 23100 23100 23100 0
300 20250314 134700 172557925 23100 23100 23100 23100 4
301 20250314 134600 172465525 23000 23000 23000 23000 0
302 20250314 134500 172465525 23000 23000 23000 23000 1
303 20250314 134400 172442525 23100 23100 23100 23100 0
304 20250314 134300 172442525 23100 23100 23100 23100 0
305 20250314 134200 172442525 23100 23100 23100 23100 0
306 20250314 134100 172442525 23100 23100 23100 23100 0
307 20250314 134000 172442525 23100 23100 23100 23100 0
308 20250314 133900 172442525 23100 23100 23100 23100 0
309 20250314 133800 172442525 23100 23100 23100 23100 4
310 20250314 133700 172350125 23000 23000 23000 23000 0
311 20250314 133600 172350125 23000 23050 23050 23000 79
312 20250314 133500 170530225 23100 23100 23100 23100 28
313 20250314 133400 169883425 23100 23100 23100 23100 0
314 20250314 133300 169883425 23100 23100 23100 23100 0
315 20250314 133200 169883425 23100 23100 23100 23100 0
316 20250314 133100 169883425 23100 23100 23100 23100 1
317 20250314 133000 169860325 23150 23150 23150 23150 0
318 20250314 132900 169860325 23150 23150 23150 23150 2
319 20250314 132800 169814025 23100 23100 23100 23100 0
320 20250314 132700 169814025 23100 23100 23100 23100 0
321 20250314 132600 169814025 23100 23100 23100 23100 0
322 20250314 132500 169814025 23100 23100 23100 23100 0
323 20250314 132400 169814025 23100 23100 23150 23100 442
324 20250314 132300 159603225 23100 23100 23100 23100 0
325 20250314 132200 159603225 23100 23100 23100 23100 0
326 20250314 132100 159603225 23100 23100 23100 23100 0
327 20250314 132000 159603225 23100 23100 23100 23100 0
328 20250314 131900 159603225 23100 23100 23100 23100 0
329 20250314 131800 159603225 23100 23100 23100 23100 0
330 20250314 131700 159603225 23100 23100 23100 23100 0
331 20250314 131600 159603225 23100 23100 23100 23100 0
332 20250314 131500 159603225 23100 23100 23100 23100 0
333 20250314 131400 159603225 23100 23100 23100 23100 0
334 20250314 131300 159603225 23100 23100 23100 23100 0
335 20250314 131200 159603225 23100 23100 23100 23100 0
336 20250314 131100 159603225 23100 23100 23100 23100 0
337 20250314 131000 159603225 23100 23100 23100 23100 0
338 20250314 130900 159603225 23100 23100 23100 23100 0
339 20250314 130800 159603225 23100 23050 23100 23050 2
340 20250314 130700 159557075 23050 23050 23050 23050 20
341 20250314 130600 159096075 23100 23100 23100 23100 0
342 20250314 130500 159096075 23100 23100 23100 23100 0
343 20250314 130400 159096075 23100 23100 23100 23100 0
344 20250314 130300 159096075 23100 23100 23100 23100 20
345 20250314 130200 158634075 23050 23050 23050 23050 0
346 20250314 130100 158634075 23050 23050 23050 23050 0
347 20250314 130000 158634075 23050 23050 23050 23050 0
348 20250314 125900 158634075 23050 23050 23050 23050 1
349 20250314 125800 158611025 23100 23100 23100 23100 0
350 20250314 125700 158611025 23100 23100 23100 23100 0
351 20250314 125600 158611025 23100 23100 23100 23100 0
352 20250314 125500 158611025 23100 23100 23100 23100 0
353 20250314 125400 158611025 23100 23100 23100 23100 0
354 20250314 125300 158611025 23100 23100 23100 23100 0
355 20250314 125200 158611025 23100 23100 23100 23100 0
356 20250314 125100 158611025 23100 23100 23100 23100 0
357 20250314 125000 158611025 23100 23100 23100 23100 0
358 20250314 124900 158611025 23100 23100 23100 23100 0
359 20250314 124800 158611025 23100 23100 23100 23100 0
360 20250314 124700 158611025 23100 23100 23100 23100 0
361 20250314 124600 158611025 23100 23100 23100 23100 0
362 20250314 124500 158611025 23100 23100 23100 23100 0
363 20250314 124400 158611025 23100 23100 23100 23100 0
364 20250314 124300 158611025 23100 23100 23100 23100 0
365 20250314 124200 158611025 23100 23100 23100 23100 0
366 20250314 124100 158611025 23100 23100 23100 23100 0
367 20250314 124000 158611025 23100 23100 23100 23100 0
368 20250314 123900 158611025 23100 23100 23100 23100 2
369 20250314 123800 158564825 23100 23100 23100 23100 0
370 20250314 123700 158564825 23100 23100 23100 23100 0
371 20250314 123600 158564825 23100 23100 23100 23100 0
372 20250314 123500 158564825 23100 23100 23100 23100 0
373 20250314 123400 158564825 23100 23100 23100 23100 2
374 20250314 123300 158518625 23050 23050 23050 23050 2
375 20250314 123200 158472525 23000 23000 23000 23000 2
376 20250314 123100 158426525 23100 23100 23100 23100 0
377 20250314 123000 158426525 23100 23100 23100 23100 0
378 20250314 122900 158426525 23100 23100 23100 23100 0
379 20250314 122800 158426525 23100 23100 23100 23100 1
380 20250314 122700 158403425 23100 23100 23100 23100 43
381 20250314 122600 157410125 23100 23100 23100 23100 0
382 20250314 122500 157410125 23100 23100 23100 23100 3
383 20250314 122400 157340825 23100 23100 23100 23100 45
384 20250314 122300 156301325 23100 23100 23100 23100 0
385 20250314 122200 156301325 23100 23050 23100 23050 1033
386 20250314 122100 132490575 23050 23050 23050 23050 2
387 20250314 122000 132444475 23000 23000 23000 23000 0
388 20250314 121900 132444475 23000 23000 23000 23000 0
389 20250314 121800 132444475 23000 23000 23000 23000 0
390 20250314 121700 132444475 23000 23025 23025 23000 12
391 20250314 121600 132168300 23025 23025 23025 23025 0
392 20250314 121500 132168300 23025 23025 23025 23025 1
393 20250314 121400 132145275 23050 23050 23050 23050 1
394 20250314 121300 132122225 23050 23050 23050 23050 0
395 20250314 121200 132122225 23050 23050 23050 23050 0
396 20250314 121100 132122225 23050 23050 23050 23050 1
397 20250314 121000 132099175 23000 23000 23000 23000 0
398 20250314 120900 132099175 23000 23000 23000 23000 2
399 20250314 120800 132053175 23000 23000 23000 23000 112
400 20250314 120700 129477175 23000 23000 23000 23000 0
401 20250314 120600 129477175 23000 23000 23000 23000 1
402 20250314 120500 129454175 22900 22900 22900 22900 0
403 20250314 120400 129454175 22900 22900 22900 22900 0
404 20250314 120300 129454175 22900 23000 23000 22900 1232
405 20250314 120200 101187875 22950 22950 22950 22950 0
406 20250314 120100 101187875 22950 22950 22950 22950 0
407 20250314 120000 101187875 22950 22950 22950 22950 0
408 20250314 115900 101187875 22950 22950 22950 22950 0
409 20250314 115800 101187875 22950 22950 22950 22950 0
410 20250314 115700 101187875 22950 22950 22950 22950 0
411 20250314 115600 101187875 22950 22950 22950 22950 0
412 20250314 115500 101187875 22950 22950 22950 22950 1
413 20250314 115400 101164925 23050 23050 23050 23050 0
414 20250314 115300 101164925 23050 23050 23050 23050 0
415 20250314 115200 101164925 23050 23050 23050 23050 1
416 20250314 115100 101141875 23000 23000 23000 23000 0
417 20250314 115000 101141875 23000 23000 23000 23000 0
418 20250314 114900 101141875 23000 23000 23000 23000 0
419 20250314 114800 101141875 23000 23000 23000 23000 0
420 20250314 114700 101141875 23000 23000 23000 23000 0
421 20250314 114600 101141875 23000 23000 23000 23000 0
422 20250314 114500 101141875 23000 23000 23000 23000 0
423 20250314 114400 101141875 23000 23000 23000 23000 53
424 20250314 114300 99922875 23000 23000 23000 23000 7
425 20250314 114200 99761875 23000 23000 23000 23000 0
426 20250314 114100 99761875 23000 23000 23000 23000 0
427 20250314 114000 99761875 23000 23000 23000 23000 60
428 20250314 113900 98381875 22950 22950 22950 22950 0
429 20250314 113800 98381875 22950 22950 22950 22950 0
430 20250314 113700 98381875 22950 22950 22950 22950 4
431 20250314 113600 98290075 22950 22950 22950 22950 0
432 20250314 113500 98290075 22950 22950 22950 22950 0
433 20250314 113400 98290075 22950 22950 22950 22950 0
434 20250314 113300 98290075 22950 22950 22950 22950 0
435 20250314 113200 98290075 22950 22950 22950 22950 0
436 20250314 113100 98290075 22950 22950 22950 22950 50
437 20250314 113000 97142575 22950 22950 22950 22950 0
438 20250314 112900 97142575 22950 23000 23000 22950 36
439 20250314 112800 96314625 23000 23000 23000 23000 20
440 20250314 112700 95854625 23000 23000 23000 23000 0
441 20250314 112600 95854625 23000 23000 23000 23000 0
442 20250314 112500 95854625 23000 23000 23000 23000 100
443 20250314 112400 93554625 23000 23000 23000 23000 126
444 20250314 112300 90656625 23000 23000 23000 23000 0
445 20250314 112200 90656625 23000 23025 23025 23000 119
446 20250314 112100 87919525 23050 23050 23050 23050 0
447 20250314 112000 87919525 23050 23050 23050 23050 0
448 20250314 111900 87919525 23050 23050 23050 23050 0
449 20250314 111800 87919525 23050 23050 23050 23050 0
450 20250314 111700 87919525 23050 23050 23050 23050 0
451 20250314 111600 87919525 23050 23050 23050 23050 1
452 20250314 111500 87896475 23050 23050 23050 23050 0
453 20250314 111400 87896475 23050 23050 23050 23050 0
454 20250314 111300 87896475 23050 23050 23050 23050 0
455 20250314 111200 87896475 23050 23050 23050 23050 2
456 20250314 111100 87850375 23050 23050 23050 23050 0
457 20250314 111000 87850375 23050 23050 23050 23050 0
458 20250314 110900 87850375 23050 23050 23050 23050 0
459 20250314 110800 87850375 23050 23050 23050 23050 0
460 20250314 110700 87850375 23050 23050 23050 23050 0
461 20250314 110600 87850375 23050 23050 23050 23050 2
462 20250314 110500 87804275 23050 23050 23050 23050 0
463 20250314 110400 87804275 23050 23050 23050 23050 165
464 20250314 110300 84001025 23000 23000 23000 23000 0
465 20250314 110200 84001025 23000 23000 23000 23000 0
466 20250314 110100 84001025 23000 23000 23000 23000 0
467 20250314 110000 84001025 23000 23000 23000 23000 0
468 20250314 105900 84001025 23000 23000 23000 23000 927
469 20250314 105800 62680025 22950 22950 22950 22950 0
470 20250314 105700 62680025 22950 22950 22950 22950 0
471 20250314 105600 62680025 22950 22950 22950 22950 0
472 20250314 105500 62680025 22950 23000 23000 22950 56
473 20250314 105400 61394775 23000 23000 23000 23000 0
474 20250314 105300 61394775 23000 23000 23000 23000 3
475 20250314 105200 61325775 23000 23000 23000 23000 0
476 20250314 105100 61325775 23000 23000 23000 23000 100
477 20250314 105000 59025775 22950 22950 22950 22950 0
478 20250314 104900 59025775 22950 22950 22950 22950 0
479 20250314 104800 59025775 22950 22950 22950 22950 0
480 20250314 104700 59025775 22950 22950 22950 22950 0
481 20250314 104600 59025775 22950 22950 22950 22950 0
482 20250314 104500 59025775 22950 22950 22950 22950 0
483 20250314 104400 59025775 22950 22950 22950 22950 0
484 20250314 104300 59025775 22950 22950 22950 22950 0
485 20250314 104200 59025775 22950 22950 22950 22950 15
486 20250314 104100 58681525 23000 23000 23000 23000 100
487 20250314 104000 56381525 23000 23000 23000 23000 0
488 20250314 103900 56381525 23000 23000 23000 23000 1
489 20250314 103800 56358525 22950 22950 22950 22950 113
490 20250314 103700 53765175 22950 22950 22950 22950 0
491 20250314 103600 53765175 22950 22950 22950 22950 0
492 20250314 103500 53765175 22950 22950 22950 22950 0
493 20250314 103400 53765175 22950 22950 22950 22950 0
494 20250314 103300 53765175 22950 22950 22950 22950 3
495 20250314 103200 53696325 22950 22950 22950 22950 0
496 20250314 103100 53696325 22950 22950 22950 22950 0
497 20250314 103000 53696325 22950 22950 22950 22950 0
498 20250314 102900 53696325 22950 22950 22950 22950 1
499 20250314 102800 53673375 22950 22950 22950 22950 14
500 20250314 102700 53352075 22950 22950 22950 22950 1
501 20250314 102600 53329125 23000 23000 23000 23000 0
502 20250314 102500 53329125 23000 23000 23000 23000 0
503 20250314 102400 53329125 23000 23000 23000 23000 0
504 20250314 102300 53329125 23000 23000 23000 23000 0
505 20250314 102200 53329125 23000 23000 23000 23000 0
506 20250314 102100 53329125 23000 23000 23000 23000 0
507 20250314 102000 53329125 23000 23000 23000 23000 1
508 20250314 101900 53306125 23000 23000 23000 23000 1
509 20250314 101800 53283125 22950 22950 22950 22950 0
510 20250314 101700 53283125 22950 22950 22950 22950 0
511 20250314 101600 53283125 22950 22950 22950 22950 1
512 20250314 101500 53260175 23000 23000 23000 23000 0
513 20250314 101400 53260175 23000 23000 23000 23000 0
514 20250314 101300 53260175 23000 23000 23000 23000 0
515 20250314 101200 53260175 23000 23000 23000 23000 1
516 20250314 101100 53237175 23000 23000 23000 23000 1
517 20250314 101000 53214175 23000 23000 23000 23000 0
518 20250314 100900 53214175 23000 23000 23000 23000 1
519 20250314 100800 53191175 22950 22950 22950 22950 0
520 20250314 100700 53191175 22950 22950 22950 22950 0
521 20250314 100600 53191175 22950 22950 22950 22950 0
522 20250314 100500 53191175 22950 23000 23000 22950 295
523 20250314 100400 46420825 23000 23000 23000 23000 0
524 20250314 100300 46420825 23000 23000 23000 23000 0
525 20250314 100200 46420825 23000 23000 23000 23000 0
526 20250314 100100 46420825 23000 23000 23000 23000 430
527 20250314 100000 36530825 23000 23050 23050 23000 139
528 20250314 095900 33333575 23000 23000 23000 23000 10
529 20250314 095800 33103575 23000 23000 23000 23000 0
530 20250314 095700 33103575 23000 23000 23000 23000 0
531 20250314 095600 33103575 23000 23000 23000 23000 0
532 20250314 095500 33103575 23000 23000 23000 23000 0
533 20250314 095400 33103575 23000 23000 23000 23000 0
534 20250314 095300 33103575 23000 23000 23000 23000 0
535 20250314 095200 33103575 23000 23000 23000 23000 0
536 20250314 095100 33103575 23000 23000 23000 23000 0
537 20250314 095000 33103575 23000 23000 23000 23000 19
538 20250314 094900 32666575 23000 23000 23000 23000 0
539 20250314 094800 32666575 23000 23000 23000 23000 0
540 20250314 094700 32666575 23000 23000 23000 23000 0
541 20250314 094600 32666575 23000 23000 23000 23000 0
542 20250314 094500 32666575 23000 23000 23000 23000 0
543 20250314 094400 32666575 23000 23000 23000 23000 2
544 20250314 094300 32620575 23050 23050 23050 23050 0
545 20250314 094200 32620575 23050 23050 23050 23050 2
546 20250314 094100 32574475 23050 23050 23050 23050 0
547 20250314 094000 32574475 23050 23050 23050 23050 0
548 20250314 093900 32574475 23050 23050 23050 23050 0
549 20250314 093800 32574475 23050 23050 23050 23050 0
550 20250314 093700 32574475 23050 23050 23050 23050 0
551 20250314 093600 32574475 23050 23050 23050 23050 0
552 20250314 093500 32574475 23050 23050 23050 23050 1
553 20250314 093400 32551425 23050 23050 23050 23050 1
554 20250314 093300 32528375 23000 23050 23050 23000 8
555 20250314 093200 32344175 23050 23050 23050 23050 2
556 20250314 093100 32298075 23000 23050 23050 23000 28
557 20250314 093000 31654000 23050 23050 23050 23050 1
558 20250314 092900 31630950 23000 23000 23000 23000 0
559 20250314 092800 31630950 23000 23000 23000 23000 0
560 20250314 092700 31630950 23000 23000 23000 23000 0
561 20250314 092600 31630950 23000 23000 23000 23000 0
562 20250314 092500 31630950 23000 23000 23000 23000 368
563 20250314 092400 23166950 23000 23000 23000 23000 0
564 20250314 092300 23166950 23000 23000 23000 23000 0
565 20250314 092200 23166950 23000 23000 23000 23000 22
566 20250314 092100 22660950 23000 23000 23000 23000 0
567 20250314 092000 22660950 23000 22950 23000 22950 256
568 20250314 091900 16777950 23000 23000 23000 23000 524
569 20250314 091800 4725950 23000 23000 23000 23000 4
570 20250314 091700 4633950 22950 22950 22950 22950 21
571 20250314 091600 4152000 22950 22950 22950 22950 100
572 20250314 091500 1857000 22950 22950 22950 22950 1
573 20250314 091400 1834050 23000 23000 23000 23000 0
574 20250314 091300 1834050 23000 23000 23000 23000 0
575 20250314 091200 1834050 23000 23000 23000 23000 0
576 20250314 091100 1834050 23000 23000 23000 23000 0
577 20250314 091000 1834050 23000 23000 23000 23000 0
578 20250314 090900 1834050 23000 23000 23000 23000 0
579 20250314 090800 1834050 23000 23000 23000 23000 0
580 20250314 090700 1834050 23000 23000 23000 23000 0
581 20250314 090600 1834050 23000 23000 23000 23000 0
582 20250314 090500 1834050 23000 23000 23000 23000 0
583 20250314 090400 1834050 23000 23000 23000 23000 2
584 20250314 090300 1788050 23000 23000 23000 23000 0
585 20250314 090200 1788050 23000 22900 23000 22900 17
586 20250314 090100 1397150 22850 22900 22900 22850 50
587 20250314 090000 252850 23000 23000 23000 22950 10

1
005090/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,14409333,0,330694192350,0.00
20250311,0,14409333,0,330694192350,0.00
20250310,0,14409333,0,332135125650,0.00
20250307,0,14409333,0,335016992250,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 14409333 0 330694192350 0.00
3 20250311 0 14409333 0 330694192350 0.00
4 20250310 0 14409333 0 332135125650 0.00
5 20250307 0 14409333 0 335016992250 0.00