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

613
025000/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191100,136784075,43950,43950,43950,43950,32
20250314,191000,136784075,43950,43950,43950,43950,0
20250314,190900,136784075,43950,43950,43950,43950,0
20250314,190800,136784075,43950,43950,43950,43950,0
20250314,190700,136784075,43950,43950,43950,43950,0
20250314,190600,136784075,43950,43950,43950,43950,0
20250314,190500,136784075,43950,43950,43950,43950,0
20250314,190400,136784075,43950,43950,43950,43950,0
20250314,190300,136784075,43950,43950,43950,43950,0
20250314,190200,136784075,43950,43950,43950,43950,0
20250314,190100,136784075,43950,43950,43950,43950,0
20250314,190000,136784075,43950,43950,43950,43950,0
20250314,185900,136784075,43950,43950,43950,43950,0
20250314,185800,136784075,43950,43950,43950,43950,0
20250314,185700,136784075,43950,43950,43950,43950,0
20250314,185600,136784075,43950,43950,43950,43950,0
20250314,185500,136784075,43950,43950,43950,43950,0
20250314,185400,136784075,43950,43950,43950,43950,0
20250314,185300,136784075,43950,43950,43950,43950,0
20250314,185200,136784075,43950,43950,43950,43950,0
20250314,185100,136784075,43950,43950,43950,43950,0
20250314,185000,136784075,43950,43950,43950,43950,0
20250314,184900,136784075,43950,43950,43950,43950,0
20250314,184800,136784075,43950,43950,43950,43950,0
20250314,184700,136784075,43950,43950,43950,43950,0
20250314,184600,136784075,43950,43950,43950,43950,0
20250314,184500,136784075,43950,43950,43950,43950,0
20250314,184400,136784075,43950,43950,43950,43950,0
20250314,184300,136784075,43950,43950,43950,43950,0
20250314,184200,136784075,43950,43950,43950,43950,0
20250314,184100,136784075,43950,43950,43950,43950,32
20250314,184000,136784075,43950,43950,43950,43950,0
20250314,183900,136784075,43950,43950,43950,43950,0
20250314,183800,136784075,43950,43950,43950,43950,0
20250314,183700,136784075,43950,43950,43950,43950,0
20250314,183600,136784075,43950,43950,43950,43950,0
20250314,183500,136784075,43950,43950,43950,43950,0
20250314,183400,136784075,43950,43950,43950,43950,0
20250314,183300,136784075,43950,43950,43950,43950,0
20250314,183200,136784075,43950,43950,43950,43950,0
20250314,183100,136784075,43950,43950,43950,43950,0
20250314,183000,136784075,43950,43950,43950,43950,0
20250314,182900,136784075,43950,43950,43950,43950,0
20250314,182800,136784075,43950,43950,43950,43950,0
20250314,182700,136784075,43950,43950,43950,43950,0
20250314,182600,136784075,43950,43950,43950,43950,0
20250314,182500,136784075,43950,43950,43950,43950,0
20250314,182400,136784075,43950,43950,43950,43950,0
20250314,182300,136784075,43950,43950,43950,43950,0
20250314,182200,136784075,43950,43950,43950,43950,0
20250314,182100,136784075,43950,43950,43950,43950,0
20250314,182000,136784075,43950,43950,43950,43950,0
20250314,181900,136784075,43950,43950,43950,43950,0
20250314,181800,136784075,43950,43950,43950,43950,0
20250314,181700,136784075,43950,43950,43950,43950,0
20250314,181600,136784075,43950,43950,43950,43950,0
20250314,181500,136784075,43950,43950,43950,43950,0
20250314,181400,136784075,43950,43950,43950,43950,0
20250314,181300,136784075,43950,43950,43950,43950,0
20250314,181200,136784075,43950,43950,43950,43950,0
20250314,181100,136784075,43950,43950,43950,43950,32
20250314,181000,136784075,43950,43950,43950,43950,0
20250314,180900,136784075,43950,43950,43950,43950,0
20250314,180800,136784075,43950,43950,43950,43950,0
20250314,180700,136784075,43950,43950,43950,43950,0
20250314,180600,136784075,43950,43950,43950,43950,0
20250314,180500,136784075,43950,43950,43950,43950,0
20250314,180400,136784075,43950,43950,43950,43950,0
20250314,180300,136784075,43950,43950,43950,43950,0
20250314,180200,136784075,43950,43950,43950,43950,0
20250314,180100,136784075,43950,43950,43950,43950,0
20250314,180000,136784075,43950,43950,43950,43950,0
20250314,175900,136784075,43950,43950,43950,43950,0
20250314,175800,136784075,43950,43950,43950,43950,0
20250314,175700,136784075,43950,43950,43950,43950,0
20250314,175600,136784075,43950,43950,43950,43950,0
20250314,175500,136784075,43950,43950,43950,43950,0
20250314,175400,136784075,43950,43950,43950,43950,0
20250314,175300,136784075,43950,43950,43950,43950,0
20250314,175200,136784075,43950,43950,43950,43950,0
20250314,175100,136784075,43950,43950,43950,43950,0
20250314,175000,136784075,43950,43950,43950,43950,0
20250314,174900,136784075,43950,43950,43950,43950,0
20250314,174800,136784075,43950,43950,43950,43950,0
20250314,174700,136784075,43950,43950,43950,43950,0
20250314,174600,136784075,43950,43950,43950,43950,0
20250314,174500,136784075,43950,43950,43950,43950,0
20250314,174400,136784075,43950,43950,43950,43950,0
20250314,174300,136784075,43950,43950,43950,43950,0
20250314,174200,136784075,43950,43950,43950,43950,0
20250314,174100,136784075,43950,43950,43950,43950,32
20250314,174000,136784075,43950,43950,43950,43950,0
20250314,173900,136784075,43950,43950,43950,43950,0
20250314,173800,136784075,43950,43950,43950,43950,0
20250314,173700,136784075,43950,43950,43950,43950,0
20250314,173600,136784075,43950,43950,43950,43950,0
20250314,173500,136784075,43950,43950,43950,43950,0
20250314,173400,136784075,43950,43950,43950,43950,0
20250314,173300,136784075,43950,43950,43950,43950,0
20250314,173200,136784075,43950,43950,43950,43950,0
20250314,173100,136784075,43950,43950,43950,43950,0
20250314,173000,136784075,43950,43950,43950,43950,0
20250314,172900,136784075,43950,43950,43950,43950,0
20250314,172800,136784075,43950,43950,43950,43950,0
20250314,172700,136784075,43950,43950,43950,43950,0
20250314,172600,136784075,43950,43950,43950,43950,0
20250314,172500,136784075,43950,43950,43950,43950,0
20250314,172400,136784075,43950,43950,43950,43950,0
20250314,172300,136784075,43950,43950,43950,43950,0
20250314,172200,136784075,43950,43950,43950,43950,0
20250314,172100,136784075,43950,43950,43950,43950,0
20250314,172000,136784075,43950,43950,43950,43950,0
20250314,171900,136784075,43950,43950,43950,43950,0
20250314,171800,136784075,43950,43950,43950,43950,0
20250314,171700,136784075,43950,43950,43950,43950,0
20250314,171600,136784075,43950,43950,43950,43950,0
20250314,171500,136784075,43950,43950,43950,43950,0
20250314,171400,136784075,43950,43950,43950,43950,0
20250314,171300,136784075,43950,43950,43950,43950,0
20250314,171200,136784075,43950,43950,43950,43950,0
20250314,171100,136784075,43950,43950,43950,43950,32
20250314,171000,136784075,43950,43950,43950,43950,0
20250314,170900,136784075,43950,43950,43950,43950,0
20250314,170800,136784075,43950,43950,43950,43950,0
20250314,170700,136784075,43950,43950,43950,43950,0
20250314,170600,136784075,43950,43950,43950,43950,0
20250314,170500,136784075,43950,43950,43950,43950,0
20250314,170400,136784075,43950,43950,43950,43950,0
20250314,170300,136784075,43950,43950,43950,43950,0
20250314,170200,136784075,43950,43950,43950,43950,0
20250314,170100,136784075,43950,43950,43950,43950,0
20250314,170000,136784075,43950,43950,43950,43950,0
20250314,165900,136784075,43950,43950,43950,43950,0
20250314,165800,136784075,43950,43950,43950,43950,0
20250314,165700,136784075,43950,43950,43950,43950,0
20250314,165600,136784075,43950,43950,43950,43950,0
20250314,165500,136784075,43950,43950,43950,43950,0
20250314,165400,136784075,43950,43950,43950,43950,0
20250314,165300,136784075,43950,43950,43950,43950,0
20250314,165200,136784075,43950,43950,43950,43950,0
20250314,165100,136784075,43950,43950,43950,43950,0
20250314,165000,136784075,43950,43950,43950,43950,0
20250314,164900,136784075,43950,43950,43950,43950,0
20250314,164800,136784075,43950,43950,43950,43950,0
20250314,164700,136784075,43950,43950,43950,43950,0
20250314,164600,136784075,43950,43950,43950,43950,0
20250314,164500,136784075,43950,43950,43950,43950,0
20250314,164400,136784075,43950,43950,43950,43950,0
20250314,164300,136784075,43950,43950,43950,43950,0
20250314,164200,136784075,43950,43950,43950,43950,0
20250314,164100,136784075,43950,43950,43950,43950,32
20250314,164000,136784075,43950,43950,43950,43950,0
20250314,163900,136784075,43950,43950,43950,43950,0
20250314,163800,136784075,43950,43950,43950,43950,0
20250314,163700,136784075,43950,43950,43950,43950,0
20250314,163600,136784075,43950,43950,43950,43950,0
20250314,163500,136784075,43950,43950,43950,43950,0
20250314,163400,136784075,43950,43950,43950,43950,0
20250314,163300,136784075,43950,43950,43950,43950,0
20250314,163200,136784075,43950,43950,43950,43950,0
20250314,163100,136784075,43950,43950,43950,43950,0
20250314,163000,136784075,43950,43950,43950,43950,0
20250314,162900,136784075,43950,43950,43950,43950,0
20250314,162800,136784075,43950,43950,43950,43950,0
20250314,162700,136784075,43950,43950,43950,43950,0
20250314,162600,136784075,43950,43950,43950,43950,0
20250314,162500,136784075,43950,43950,43950,43950,0
20250314,162400,136784075,43950,43950,43950,43950,0
20250314,162300,136784075,43950,43950,43950,43950,0
20250314,162200,136784075,43950,43950,43950,43950,0
20250314,162100,136784075,43950,43950,43950,43950,0
20250314,162000,136784075,43950,43950,43950,43950,0
20250314,161900,136784075,43950,43950,43950,43950,0
20250314,161800,136784075,43950,43950,43950,43950,0
20250314,161700,136784075,43950,43950,43950,43950,0
20250314,161600,136784075,43950,43950,43950,43950,0
20250314,161500,136784075,43950,43950,43950,43950,0
20250314,161400,136784075,43950,43950,43950,43950,0
20250314,161300,136784075,43950,43950,43950,43950,0
20250314,161200,136784075,43950,43950,43950,43950,0
20250314,161100,136784075,43950,43950,43950,43950,32
20250314,161000,136784075,43950,43950,43950,43950,0
20250314,160900,136784075,43950,43950,43950,43950,0
20250314,160800,136784075,43950,43950,43950,43950,0
20250314,160700,136784075,43950,43950,43950,43950,0
20250314,160600,136784075,43950,43950,43950,43950,0
20250314,160500,136784075,43950,43950,43950,43950,0
20250314,160400,136784075,43950,43950,43950,43950,0
20250314,160300,136784075,43950,43950,43950,43950,0
20250314,160200,136784075,43950,43950,43950,43950,0
20250314,160100,136784075,43950,43950,43950,43950,0
20250314,160000,136784075,43950,43950,43950,43950,0
20250314,155900,136784075,43950,43950,43950,43950,0
20250314,155800,136784075,43950,43950,43950,43950,0
20250314,155700,136784075,43950,43950,43950,43950,0
20250314,155600,136784075,43950,43950,43950,43950,0
20250314,155500,136784075,43950,43950,43950,43950,0
20250314,155400,136784075,43950,43950,43950,43950,0
20250314,155300,136784075,43950,43950,43950,43950,0
20250314,155200,136784075,43950,43950,43950,43950,0
20250314,155100,136784075,43950,43950,43950,43950,0
20250314,155000,136784075,43950,43950,43950,43950,0
20250314,154900,136784075,43950,43950,43950,43950,0
20250314,154800,136784075,43950,43950,43950,43950,0
20250314,154700,136784075,43950,43950,43950,43950,0
20250314,154600,136784075,43950,43950,43950,43950,0
20250314,154500,136784075,43950,43950,43950,43950,0
20250314,154400,136784075,43950,43950,43950,43950,0
20250314,154300,136784075,43950,43950,43950,43950,0
20250314,154200,136784075,43950,43950,43950,43950,0
20250314,154100,136784075,43950,43950,43950,43950,32
20250314,154000,136784075,43950,43950,43950,43950,0
20250314,153900,136784075,43950,43950,43950,43950,0
20250314,153800,136784075,43950,43950,43950,43950,0
20250314,153700,136784075,43950,43950,43950,43950,0
20250314,153600,136784075,43950,43950,43950,43950,0
20250314,153500,136784075,43950,43950,43950,43950,0
20250314,153400,136784075,43950,43950,43950,43950,0
20250314,153300,136784075,43950,43950,43950,43950,0
20250314,153200,136784075,43950,43950,43950,43950,0
20250314,153100,136784075,43950,43950,43950,43950,0
20250314,153000,136784075,43950,43950,43950,43950,32
20250314,152900,135377675,43800,43800,43800,43800,0
20250314,152800,135377675,43800,43800,43800,43800,0
20250314,152700,135377675,43800,43800,43800,43800,0
20250314,152600,135377675,43800,43800,43800,43800,0
20250314,152500,135377675,43800,43800,43800,43800,0
20250314,152400,135377675,43800,43800,43800,43800,0
20250314,152300,135377675,43800,43800,43800,43800,0
20250314,152200,135377675,43800,43800,43800,43800,0
20250314,152100,135377675,43800,43800,43800,43800,0
20250314,152000,135377675,43800,43800,43800,43800,0
20250314,151900,135377675,43800,43800,43800,43800,0
20250314,151800,135377675,43800,43800,43800,43800,0
20250314,151700,135377675,43800,43800,43800,43800,1
20250314,151600,135333875,43800,43800,43800,43800,7
20250314,151500,135027275,43800,43800,43800,43800,8
20250314,151400,134676875,43800,43800,43800,43800,6
20250314,151300,134414075,43800,43800,43800,43800,7
20250314,151200,134107475,43800,43800,43800,43800,6
20250314,151100,133844675,43800,43800,43800,43800,8
20250314,151000,133494275,43800,43800,43800,43800,6
20250314,150900,133231475,43800,43950,43950,43800,11
20250314,150800,132749225,43800,43800,43800,43800,6
20250314,150700,132486425,43800,43800,43800,43800,6
20250314,150600,132223625,43800,43800,43800,43800,7
20250314,150500,131917025,43800,43800,43800,43800,8
20250314,150400,131566625,43800,43800,43800,43800,5
20250314,150300,131347625,43800,43800,43800,43800,7
20250314,150200,131041025,43800,43800,43800,43800,7
20250314,150100,130734425,43850,43850,43850,43850,7
20250314,150000,130427475,43800,43800,43800,43800,6
20250314,145900,130164675,43800,43800,43800,43800,8
20250314,145800,129814275,43800,43850,43850,43800,405
20250314,145700,112055275,43850,43850,43850,43850,7
20250314,145600,111748325,43850,43850,43850,43850,7
20250314,145500,111441375,43850,43850,43850,43850,7
20250314,145400,111134425,43850,43850,43850,43850,6
20250314,145300,110871325,43850,43850,43850,43850,8
20250314,145200,110520525,43900,43850,43900,43850,8
20250314,145100,110169575,43850,43850,43850,43850,7
20250314,145000,109862625,43900,43900,43900,43850,12
20250314,144900,109336175,43900,43800,43900,43800,9
20250314,144800,108941775,43800,43800,43800,43800,6
20250314,144700,108678975,43800,43800,43800,43800,8
20250314,144600,108328575,43800,43800,43800,43800,5
20250314,144500,108109575,43900,43800,43900,43800,8
20250314,144400,107759075,43800,43800,43800,43800,7
20250314,144300,107452475,43800,43800,43800,43800,7
20250314,144200,107145875,43800,43800,43800,43800,6
20250314,144100,106883075,43800,43800,43800,43800,8
20250314,144000,106532675,43800,43800,43800,43800,5
20250314,143900,106313675,43800,43800,43800,43800,7
20250314,143800,106007075,43800,43800,43800,43800,7
20250314,143700,105700475,43800,43800,43800,43800,7
20250314,143600,105393875,43800,43800,43800,43800,6
20250314,143500,105131075,43800,43800,43800,43800,12
20250314,143400,104605475,43800,43800,43800,43800,5
20250314,143300,104386475,43800,43800,43800,43800,8
20250314,143200,104036075,43800,43800,43800,43800,6
20250314,143100,103773275,43800,43800,43800,43800,6
20250314,143000,103510475,43800,43800,43800,43800,7
20250314,142900,103203875,43800,43800,43800,43800,8
20250314,142800,102853475,43800,43800,43800,43800,5
20250314,142700,102634475,43800,43800,43800,43800,8
20250314,142600,102284075,43800,43800,43800,43800,6
20250314,142500,102021275,43900,43800,43900,43800,7
20250314,142400,101714575,43800,43800,43800,43800,7
20250314,142300,101407975,43800,43800,43800,43800,8
20250314,142200,101057575,43800,43800,43800,43800,5
20250314,142100,100838575,43800,43800,43800,43800,7
20250314,142000,100531975,43800,43800,43800,43800,7
20250314,141900,100225375,43800,43800,43800,43800,7
20250314,141800,99918775,43800,43800,43800,43800,6
20250314,141700,99655975,43800,43800,43800,43800,7
20250314,141600,99349375,43800,43800,43800,43800,6
20250314,141500,99086575,43800,43800,43900,43800,15
20250314,141400,98429375,43800,43800,43800,43800,6
20250314,141300,98166575,43800,43800,43800,43800,6
20250314,141200,97903775,43800,43800,43800,43800,7
20250314,141100,97597175,43800,43800,43800,43800,8
20250314,141000,97246775,43800,43800,43800,43800,5
20250314,140900,97027775,43800,43800,43800,43800,8
20250314,140800,96677375,43800,43800,43800,43800,6
20250314,140700,96414575,43800,43800,43800,43800,6
20250314,140600,96151775,43800,43800,43800,43800,7
20250314,140500,95845175,43900,43800,43900,43800,9
20250314,140400,95450875,43800,43800,43800,43800,5
20250314,140300,95231875,43800,43800,43800,43800,7
20250314,140200,94925275,43800,43800,43800,43800,7
20250314,140100,94618675,43800,43800,43800,43800,7
20250314,140000,94312075,43800,43800,43800,43800,6
20250314,135900,94049275,43800,43800,43800,43800,0
20250314,135800,94049275,43800,43800,43800,43800,7
20250314,135700,93742675,43800,43800,43800,43800,6
20250314,135600,93479875,43800,43800,43800,43800,8
20250314,135500,93129475,43800,43800,43800,43800,11
20250314,135400,92647675,43800,43800,43800,43800,7
20250314,135300,92341075,43800,43800,43800,43800,6
20250314,135200,92078275,43800,43800,43800,43800,7
20250314,135100,91771675,43800,43800,43800,43800,6
20250314,135000,91508875,43850,43850,43850,43850,8
20250314,134900,91158075,43850,43850,43850,43850,6
20250314,134800,90894975,43850,43850,43850,43850,7
20250314,134700,90588025,43850,43850,43850,43850,6
20250314,134600,90324925,43850,43850,43850,43850,8
20250314,134500,89974125,43950,43800,43950,43800,8
20250314,134400,89623275,43800,43800,43800,43800,7
20250314,134300,89316675,43800,43800,43800,43800,7
20250314,134200,89010075,43800,43800,43800,43800,7
20250314,134100,88703475,43800,43800,43800,43800,6
20250314,134000,88440675,43800,43800,43800,43800,8
20250314,133900,88090275,43800,43800,43800,43800,5
20250314,133800,87871275,43800,43800,43800,43800,7
20250314,133700,87564675,43850,43850,43850,43850,7
20250314,133600,87257725,43850,43850,43850,43850,6
20250314,133500,86994625,43900,43900,43900,43900,3
20250314,133400,86862925,43900,43900,43900,43900,0
20250314,133300,86862925,43900,43900,43900,43900,0
20250314,133200,86862925,43900,43900,43900,43900,0
20250314,133100,86862925,43900,43900,43900,43900,0
20250314,133000,86862925,43900,43900,43900,43900,0
20250314,132900,86862925,43900,43900,43900,43900,0
20250314,132800,86862925,43900,43900,43900,43900,1
20250314,132700,86819025,43950,43950,43950,43950,0
20250314,132600,86819025,43950,43950,43950,43950,24
20250314,132500,85764225,43950,43950,43950,43950,1
20250314,132400,85720275,43900,43900,43900,43900,0
20250314,132300,85720275,43900,43900,43900,43900,0
20250314,132200,85720275,43900,43900,43900,43900,1
20250314,132100,85676375,43900,43900,43900,43900,8
20250314,132000,85325175,43900,43900,43900,43900,0
20250314,131900,85325175,43900,43900,43900,43900,0
20250314,131800,85325175,43900,43900,43900,43900,0
20250314,131700,85325175,43900,43900,43900,43900,0
20250314,131600,85325175,43900,43900,43900,43900,0
20250314,131500,85325175,43900,43900,43900,43900,3
20250314,131400,85193475,43900,43900,43900,43900,0
20250314,131300,85193475,43900,43900,43900,43900,0
20250314,131200,85193475,43900,43900,43900,43900,4
20250314,131100,85017875,43900,43900,43900,43900,1
20250314,131000,84973975,43950,43950,43950,43950,0
20250314,130900,84973975,43950,43950,43950,43950,0
20250314,130800,84973975,43950,43950,43950,43950,0
20250314,130700,84973975,43950,43950,43950,43950,1
20250314,130600,84930025,43950,43950,43950,43950,1
20250314,130500,84886075,43950,43950,43950,43950,2
20250314,130400,84798175,43900,43900,43900,43900,0
20250314,130300,84798175,43900,43900,43900,43900,0
20250314,130200,84798175,43900,43850,43900,43850,796
20250314,130100,49878675,43850,43850,43850,43850,150
20250314,130000,43301175,43850,43850,43850,43850,0
20250314,125900,43301175,43850,43850,43850,43850,314
20250314,125800,29532275,43850,43850,43850,43850,0
20250314,125700,29532275,43850,43850,43850,43850,0
20250314,125600,29532275,43850,43850,43850,43850,0
20250314,125500,29532275,43850,43850,43850,43850,0
20250314,125400,29532275,43850,43850,43850,43850,0
20250314,125300,29532275,43850,43850,43850,43850,0
20250314,125200,29532275,43850,43850,43850,43850,0
20250314,125100,29532275,43850,43850,43850,43850,0
20250314,125000,29532275,43850,43850,43850,43850,0
20250314,124900,29532275,43850,43850,43850,43850,0
20250314,124800,29532275,43850,43850,43850,43850,0
20250314,124700,29532275,43850,43850,43850,43850,0
20250314,124600,29532275,43850,43850,43850,43850,1
20250314,124500,29488425,43850,43850,43850,43850,1
20250314,124400,29444575,43850,43850,43850,43850,0
20250314,124300,29444575,43850,43850,43850,43850,0
20250314,124200,29444575,43850,43850,43850,43850,0
20250314,124100,29444575,43850,43850,43850,43850,0
20250314,124000,29444575,43850,43850,43850,43850,0
20250314,123900,29444575,43850,43850,43850,43850,0
20250314,123800,29444575,43850,43850,43850,43850,0
20250314,123700,29444575,43850,43850,43850,43850,0
20250314,123600,29444575,43850,43850,43850,43850,0
20250314,123500,29444575,43850,43850,43850,43850,0
20250314,123400,29444575,43850,43850,43850,43850,0
20250314,123300,29444575,43850,43850,43850,43850,0
20250314,123200,29444575,43850,43850,43850,43850,0
20250314,123100,29444575,43850,43850,43850,43850,0
20250314,123000,29444575,43850,43850,43850,43850,0
20250314,122900,29444575,43850,43850,43850,43850,0
20250314,122800,29444575,43850,43850,43850,43850,0
20250314,122700,29444575,43850,43850,43850,43850,0
20250314,122600,29444575,43850,43850,43850,43850,1
20250314,122500,29400725,43850,43850,43850,43850,1
20250314,122400,29356875,43800,43800,43800,43800,1
20250314,122300,29313075,43800,43800,43800,43800,0
20250314,122200,29313075,43800,43800,43800,43800,0
20250314,122100,29313075,43800,43800,43800,43800,0
20250314,122000,29313075,43800,43800,43800,43800,0
20250314,121900,29313075,43800,43800,43800,43800,0
20250314,121800,29313075,43800,43800,43800,43800,0
20250314,121700,29313075,43800,43800,43800,43800,0
20250314,121600,29313075,43800,43800,43800,43800,0
20250314,121500,29313075,43800,43800,43800,43800,0
20250314,121400,29313075,43800,43800,43800,43800,0
20250314,121300,29313075,43800,43800,43800,43800,0
20250314,121200,29313075,43800,43800,43800,43800,2
20250314,121100,29225475,43800,43800,43800,43800,0
20250314,121000,29225475,43800,43800,43800,43800,4
20250314,120900,29050275,43850,43850,43850,43850,0
20250314,120800,29050275,43850,43850,43850,43850,0
20250314,120700,29050275,43850,43850,43850,43850,0
20250314,120600,29050275,43850,43850,43850,43850,1
20250314,120500,29006425,43850,43850,43850,43850,1
20250314,120400,28962575,43800,43800,43800,43800,0
20250314,120300,28962575,43800,43800,43800,43800,0
20250314,120200,28962575,43800,43800,43800,43800,0
20250314,120100,28962575,43800,43800,43800,43800,0
20250314,120000,28962575,43800,43800,43800,43800,0
20250314,115900,28962575,43800,43800,43800,43800,0
20250314,115800,28962575,43800,43800,43800,43800,0
20250314,115700,28962575,43800,43800,43800,43800,0
20250314,115600,28962575,43800,43800,43800,43800,1
20250314,115500,28918775,43800,43800,43800,43800,1
20250314,115400,28874975,43850,43850,43850,43850,0
20250314,115300,28874975,43850,43850,43850,43850,0
20250314,115200,28874975,43850,43850,43850,43850,0
20250314,115100,28874975,43850,43850,43850,43850,0
20250314,115000,28874975,43850,43850,43850,43850,0
20250314,114900,28874975,43850,43850,43850,43850,0
20250314,114800,28874975,43850,43850,43850,43850,0
20250314,114700,28874975,43850,43850,43850,43850,0
20250314,114600,28874975,43850,43850,43850,43850,2
20250314,114500,28787275,43850,43850,43850,43850,2
20250314,114400,28699575,43800,43800,43800,43800,0
20250314,114300,28699575,43800,43800,43800,43800,0
20250314,114200,28699575,43800,43800,43800,43800,0
20250314,114100,28699575,43800,43800,43800,43800,0
20250314,114000,28699575,43800,43800,43800,43800,0
20250314,113900,28699575,43800,43800,43800,43800,0
20250314,113800,28699575,43800,43800,43800,43800,0
20250314,113700,28699575,43800,43800,43800,43800,0
20250314,113600,28699575,43800,43800,43800,43800,1
20250314,113500,28655775,43800,43800,43800,43800,1
20250314,113400,28611975,43800,43800,43800,43800,0
20250314,113300,28611975,43800,43800,43800,43800,0
20250314,113200,28611975,43800,43800,43800,43800,0
20250314,113100,28611975,43800,43800,43800,43800,0
20250314,113000,28611975,43800,43800,43800,43800,0
20250314,112900,28611975,43800,43800,43800,43800,1
20250314,112800,28568175,43850,43850,43850,43850,0
20250314,112700,28568175,43850,43850,43850,43850,0
20250314,112600,28568175,43850,43850,43850,43850,2
20250314,112500,28480475,43800,43800,43800,43800,2
20250314,112400,28392875,43750,43750,43750,43750,23
20250314,112300,27386625,43750,43750,43750,43750,0
20250314,112200,27386625,43750,43750,43750,43750,37
20250314,112100,25767875,43800,43800,43800,43800,2
20250314,112000,25680275,43800,43800,43800,43800,0
20250314,111900,25680275,43800,43800,43800,43800,0
20250314,111800,25680275,43800,43800,43800,43800,0
20250314,111700,25680275,43800,43800,43800,43800,2
20250314,111600,25592675,43750,43750,43750,43750,1
20250314,111500,25548925,43750,43750,43750,43750,2
20250314,111400,25461425,43750,43750,43750,43750,0
20250314,111300,25461425,43750,43750,43750,43750,0
20250314,111200,25461425,43750,43750,43750,43750,0
20250314,111100,25461425,43750,43750,43750,43750,0
20250314,111000,25461425,43750,43750,43750,43750,0
20250314,110900,25461425,43750,43750,43750,43750,4
20250314,110800,25286425,43800,43800,43800,43800,2
20250314,110700,25198825,43850,43850,43850,43850,0
20250314,110600,25198825,43850,43850,43850,43850,4
20250314,110500,25023425,43850,43850,43850,43850,1
20250314,110400,24979575,43750,43750,43750,43750,0
20250314,110300,24979575,43750,43750,43750,43750,0
20250314,110200,24979575,43750,43750,43750,43750,0
20250314,110100,24979575,43750,43750,43750,43750,0
20250314,110000,24979575,43750,43750,43750,43750,0
20250314,105900,24979575,43750,43750,43750,43750,0
20250314,105800,24979575,43750,43750,43750,43750,0
20250314,105700,24979575,43750,43750,43750,43750,0
20250314,105600,24979575,43750,43750,43750,43750,2
20250314,105500,24892075,43750,43750,43750,43750,4
20250314,105400,24717075,43900,43900,43900,43900,0
20250314,105300,24717075,43900,43900,43900,43900,0
20250314,105200,24717075,43900,43900,43900,43900,0
20250314,105100,24717075,43900,43900,43900,43900,0
20250314,105000,24717075,43900,43900,43900,43900,0
20250314,104900,24717075,43900,43900,43900,43900,0
20250314,104800,24717075,43900,43900,43900,43900,0
20250314,104700,24717075,43900,43900,43900,43900,0
20250314,104600,24717075,43900,43900,43900,43900,4
20250314,104500,24541475,43900,43900,43900,43900,2
20250314,104400,24453675,43750,43750,43750,43750,0
20250314,104300,24453675,43750,43750,43750,43750,0
20250314,104200,24453675,43750,43750,43750,43750,0
20250314,104100,24453675,43750,43750,43750,43750,0
20250314,104000,24453675,43750,43750,43750,43750,0
20250314,103900,24453675,43750,43750,43750,43750,0
20250314,103800,24453675,43750,43750,43750,43750,0
20250314,103700,24453675,43750,43750,43750,43750,0
20250314,103600,24453675,43750,43750,43750,43750,0
20250314,103500,24453675,43750,43800,43800,43750,2
20250314,103400,24366125,43900,43900,43900,43900,0
20250314,103300,24366125,43900,43900,43900,43900,0
20250314,103200,24366125,43900,43900,43900,43900,0
20250314,103100,24366125,43900,43900,43900,43900,0
20250314,103000,24366125,43900,43900,43900,43900,0
20250314,102900,24366125,43900,43900,43900,43900,0
20250314,102800,24366125,43900,43900,43900,43900,0
20250314,102700,24366125,43900,43900,43900,43900,0
20250314,102600,24366125,43900,43900,43900,43900,4
20250314,102500,24190525,43900,43900,43900,43900,2
20250314,102400,24102725,43850,43850,43850,43850,0
20250314,102300,24102725,43850,43850,43850,43850,30
20250314,102200,22787225,43850,43850,43850,43850,0
20250314,102100,22787225,43850,43850,43850,43850,0
20250314,102000,22787225,43850,43850,43850,43850,1
20250314,101900,22743375,43800,43800,43800,43800,10
20250314,101800,22305375,43800,43800,43800,43800,0
20250314,101700,22305375,43800,43800,43800,43800,0
20250314,101600,22305375,43800,43800,43800,43800,1
20250314,101500,22261575,43800,43800,43800,43800,4
20250314,101400,22086375,43900,43900,43900,43900,0
20250314,101300,22086375,43900,43900,43900,43900,0
20250314,101200,22086375,43900,43900,43900,43900,0
20250314,101100,22086375,43900,43900,43900,43900,0
20250314,101000,22086375,43900,43850,43900,43850,17
20250314,100900,21340875,43850,43850,43850,43850,0
20250314,100800,21340875,43850,43850,43850,43850,0
20250314,100700,21340875,43850,43850,43850,43850,0
20250314,100600,21340875,43850,43850,43850,43850,3
20250314,100500,21209325,43850,43850,43850,43850,3
20250314,100400,21077775,43850,43850,43850,43850,0
20250314,100300,21077775,43850,43850,43850,43850,0
20250314,100200,21077775,43850,43850,43850,43850,0
20250314,100100,21077775,43850,43850,43850,43850,0
20250314,100000,21077775,43850,43850,43850,43850,1
20250314,095900,21033925,43850,43850,43850,43850,1
20250314,095800,20990075,43800,43800,43800,43800,0
20250314,095700,20990075,43800,43800,43800,43800,29
20250314,095600,19719875,43800,43800,43800,43800,2
20250314,095500,19632275,43800,43800,43800,43800,2
20250314,095400,19544675,43900,43900,43900,43900,0
20250314,095300,19544675,43900,43900,43900,43900,0
20250314,095200,19544675,43900,43900,43900,43900,0
20250314,095100,19544675,43900,43900,43900,43900,0
20250314,095000,19544675,43900,43900,43900,43900,0
20250314,094900,19544675,43900,43900,43900,43900,0
20250314,094800,19544675,43900,43900,43900,43900,0
20250314,094700,19544675,43900,43900,43900,43900,0
20250314,094600,19544675,43900,43900,43900,43900,9
20250314,094500,19149575,43900,43850,43900,43800,302
20250314,094400,5921725,43950,43950,43950,43950,0
20250314,094300,5921725,43950,43950,43950,43950,0
20250314,094200,5921725,43950,43950,43950,43950,0
20250314,094100,5921725,43950,43950,43950,43950,0
20250314,094000,5921725,43950,43950,43950,43950,0
20250314,093900,5921725,43950,43950,43950,43950,0
20250314,093800,5921725,43950,43950,43950,43950,0
20250314,093700,5921725,43950,43950,43950,43950,0
20250314,093600,5921725,43950,43800,43950,43800,5
20250314,093500,5702425,43950,43950,43950,43950,0
20250314,093400,5702425,43950,43950,43950,43950,1
20250314,093300,5658475,43800,43800,43800,43800,0
20250314,093200,5658475,43800,43800,43800,43800,0
20250314,093100,5658475,43800,43800,43800,43800,0
20250314,093000,5658475,43800,43800,43800,43800,0
20250314,092900,5658475,43800,43900,43900,43800,92
20250314,092800,1626175,44000,44000,44000,44000,0
20250314,092700,1626175,44000,44000,44000,44000,17
20250314,092600,878175,44000,44000,44000,44000,1
20250314,092500,834175,43900,43900,43900,43900,1
20250314,092400,790275,43850,43850,43850,43850,0
20250314,092300,790275,43850,43850,43850,43850,0
20250314,092200,790275,43850,43850,43850,43850,0
20250314,092100,790275,43850,43850,43850,43850,0
20250314,092000,790275,43850,43850,43850,43850,0
20250314,091900,790275,43850,43850,43850,43850,0
20250314,091800,790275,43850,43850,43850,43850,0
20250314,091700,790275,43850,43850,43850,43850,0
20250314,091600,790275,43850,43850,43850,43850,2
20250314,091500,702575,43850,43850,43850,43850,4
20250314,091400,527175,43900,43900,43900,43900,0
20250314,091300,527175,43900,43900,43900,43900,0
20250314,091200,527175,43900,43900,43900,43900,0
20250314,091100,527175,43900,43900,43900,43900,1
20250314,091000,483275,43900,43850,43900,43850,6
20250314,090900,220125,43900,43900,43900,43900,0
20250314,090800,220125,43900,43900,43900,43900,1
20250314,090700,176225,43925,43925,43925,43925,0
20250314,090600,176225,43925,43925,43925,43925,0
20250314,090500,176225,43925,43925,43925,43925,0
20250314,090400,176225,43925,43925,43925,43925,1
20250314,090300,132300,44200,44200,44200,44200,0
20250314,090200,132300,44200,44200,44200,44200,0
20250314,090100,132300,44200,44200,44200,44200,0
20250314,090000,132300,44200,43900,44200,43900,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191100 136784075 43950 43950 43950 43950 32
3 20250314 191000 136784075 43950 43950 43950 43950 0
4 20250314 190900 136784075 43950 43950 43950 43950 0
5 20250314 190800 136784075 43950 43950 43950 43950 0
6 20250314 190700 136784075 43950 43950 43950 43950 0
7 20250314 190600 136784075 43950 43950 43950 43950 0
8 20250314 190500 136784075 43950 43950 43950 43950 0
9 20250314 190400 136784075 43950 43950 43950 43950 0
10 20250314 190300 136784075 43950 43950 43950 43950 0
11 20250314 190200 136784075 43950 43950 43950 43950 0
12 20250314 190100 136784075 43950 43950 43950 43950 0
13 20250314 190000 136784075 43950 43950 43950 43950 0
14 20250314 185900 136784075 43950 43950 43950 43950 0
15 20250314 185800 136784075 43950 43950 43950 43950 0
16 20250314 185700 136784075 43950 43950 43950 43950 0
17 20250314 185600 136784075 43950 43950 43950 43950 0
18 20250314 185500 136784075 43950 43950 43950 43950 0
19 20250314 185400 136784075 43950 43950 43950 43950 0
20 20250314 185300 136784075 43950 43950 43950 43950 0
21 20250314 185200 136784075 43950 43950 43950 43950 0
22 20250314 185100 136784075 43950 43950 43950 43950 0
23 20250314 185000 136784075 43950 43950 43950 43950 0
24 20250314 184900 136784075 43950 43950 43950 43950 0
25 20250314 184800 136784075 43950 43950 43950 43950 0
26 20250314 184700 136784075 43950 43950 43950 43950 0
27 20250314 184600 136784075 43950 43950 43950 43950 0
28 20250314 184500 136784075 43950 43950 43950 43950 0
29 20250314 184400 136784075 43950 43950 43950 43950 0
30 20250314 184300 136784075 43950 43950 43950 43950 0
31 20250314 184200 136784075 43950 43950 43950 43950 0
32 20250314 184100 136784075 43950 43950 43950 43950 32
33 20250314 184000 136784075 43950 43950 43950 43950 0
34 20250314 183900 136784075 43950 43950 43950 43950 0
35 20250314 183800 136784075 43950 43950 43950 43950 0
36 20250314 183700 136784075 43950 43950 43950 43950 0
37 20250314 183600 136784075 43950 43950 43950 43950 0
38 20250314 183500 136784075 43950 43950 43950 43950 0
39 20250314 183400 136784075 43950 43950 43950 43950 0
40 20250314 183300 136784075 43950 43950 43950 43950 0
41 20250314 183200 136784075 43950 43950 43950 43950 0
42 20250314 183100 136784075 43950 43950 43950 43950 0
43 20250314 183000 136784075 43950 43950 43950 43950 0
44 20250314 182900 136784075 43950 43950 43950 43950 0
45 20250314 182800 136784075 43950 43950 43950 43950 0
46 20250314 182700 136784075 43950 43950 43950 43950 0
47 20250314 182600 136784075 43950 43950 43950 43950 0
48 20250314 182500 136784075 43950 43950 43950 43950 0
49 20250314 182400 136784075 43950 43950 43950 43950 0
50 20250314 182300 136784075 43950 43950 43950 43950 0
51 20250314 182200 136784075 43950 43950 43950 43950 0
52 20250314 182100 136784075 43950 43950 43950 43950 0
53 20250314 182000 136784075 43950 43950 43950 43950 0
54 20250314 181900 136784075 43950 43950 43950 43950 0
55 20250314 181800 136784075 43950 43950 43950 43950 0
56 20250314 181700 136784075 43950 43950 43950 43950 0
57 20250314 181600 136784075 43950 43950 43950 43950 0
58 20250314 181500 136784075 43950 43950 43950 43950 0
59 20250314 181400 136784075 43950 43950 43950 43950 0
60 20250314 181300 136784075 43950 43950 43950 43950 0
61 20250314 181200 136784075 43950 43950 43950 43950 0
62 20250314 181100 136784075 43950 43950 43950 43950 32
63 20250314 181000 136784075 43950 43950 43950 43950 0
64 20250314 180900 136784075 43950 43950 43950 43950 0
65 20250314 180800 136784075 43950 43950 43950 43950 0
66 20250314 180700 136784075 43950 43950 43950 43950 0
67 20250314 180600 136784075 43950 43950 43950 43950 0
68 20250314 180500 136784075 43950 43950 43950 43950 0
69 20250314 180400 136784075 43950 43950 43950 43950 0
70 20250314 180300 136784075 43950 43950 43950 43950 0
71 20250314 180200 136784075 43950 43950 43950 43950 0
72 20250314 180100 136784075 43950 43950 43950 43950 0
73 20250314 180000 136784075 43950 43950 43950 43950 0
74 20250314 175900 136784075 43950 43950 43950 43950 0
75 20250314 175800 136784075 43950 43950 43950 43950 0
76 20250314 175700 136784075 43950 43950 43950 43950 0
77 20250314 175600 136784075 43950 43950 43950 43950 0
78 20250314 175500 136784075 43950 43950 43950 43950 0
79 20250314 175400 136784075 43950 43950 43950 43950 0
80 20250314 175300 136784075 43950 43950 43950 43950 0
81 20250314 175200 136784075 43950 43950 43950 43950 0
82 20250314 175100 136784075 43950 43950 43950 43950 0
83 20250314 175000 136784075 43950 43950 43950 43950 0
84 20250314 174900 136784075 43950 43950 43950 43950 0
85 20250314 174800 136784075 43950 43950 43950 43950 0
86 20250314 174700 136784075 43950 43950 43950 43950 0
87 20250314 174600 136784075 43950 43950 43950 43950 0
88 20250314 174500 136784075 43950 43950 43950 43950 0
89 20250314 174400 136784075 43950 43950 43950 43950 0
90 20250314 174300 136784075 43950 43950 43950 43950 0
91 20250314 174200 136784075 43950 43950 43950 43950 0
92 20250314 174100 136784075 43950 43950 43950 43950 32
93 20250314 174000 136784075 43950 43950 43950 43950 0
94 20250314 173900 136784075 43950 43950 43950 43950 0
95 20250314 173800 136784075 43950 43950 43950 43950 0
96 20250314 173700 136784075 43950 43950 43950 43950 0
97 20250314 173600 136784075 43950 43950 43950 43950 0
98 20250314 173500 136784075 43950 43950 43950 43950 0
99 20250314 173400 136784075 43950 43950 43950 43950 0
100 20250314 173300 136784075 43950 43950 43950 43950 0
101 20250314 173200 136784075 43950 43950 43950 43950 0
102 20250314 173100 136784075 43950 43950 43950 43950 0
103 20250314 173000 136784075 43950 43950 43950 43950 0
104 20250314 172900 136784075 43950 43950 43950 43950 0
105 20250314 172800 136784075 43950 43950 43950 43950 0
106 20250314 172700 136784075 43950 43950 43950 43950 0
107 20250314 172600 136784075 43950 43950 43950 43950 0
108 20250314 172500 136784075 43950 43950 43950 43950 0
109 20250314 172400 136784075 43950 43950 43950 43950 0
110 20250314 172300 136784075 43950 43950 43950 43950 0
111 20250314 172200 136784075 43950 43950 43950 43950 0
112 20250314 172100 136784075 43950 43950 43950 43950 0
113 20250314 172000 136784075 43950 43950 43950 43950 0
114 20250314 171900 136784075 43950 43950 43950 43950 0
115 20250314 171800 136784075 43950 43950 43950 43950 0
116 20250314 171700 136784075 43950 43950 43950 43950 0
117 20250314 171600 136784075 43950 43950 43950 43950 0
118 20250314 171500 136784075 43950 43950 43950 43950 0
119 20250314 171400 136784075 43950 43950 43950 43950 0
120 20250314 171300 136784075 43950 43950 43950 43950 0
121 20250314 171200 136784075 43950 43950 43950 43950 0
122 20250314 171100 136784075 43950 43950 43950 43950 32
123 20250314 171000 136784075 43950 43950 43950 43950 0
124 20250314 170900 136784075 43950 43950 43950 43950 0
125 20250314 170800 136784075 43950 43950 43950 43950 0
126 20250314 170700 136784075 43950 43950 43950 43950 0
127 20250314 170600 136784075 43950 43950 43950 43950 0
128 20250314 170500 136784075 43950 43950 43950 43950 0
129 20250314 170400 136784075 43950 43950 43950 43950 0
130 20250314 170300 136784075 43950 43950 43950 43950 0
131 20250314 170200 136784075 43950 43950 43950 43950 0
132 20250314 170100 136784075 43950 43950 43950 43950 0
133 20250314 170000 136784075 43950 43950 43950 43950 0
134 20250314 165900 136784075 43950 43950 43950 43950 0
135 20250314 165800 136784075 43950 43950 43950 43950 0
136 20250314 165700 136784075 43950 43950 43950 43950 0
137 20250314 165600 136784075 43950 43950 43950 43950 0
138 20250314 165500 136784075 43950 43950 43950 43950 0
139 20250314 165400 136784075 43950 43950 43950 43950 0
140 20250314 165300 136784075 43950 43950 43950 43950 0
141 20250314 165200 136784075 43950 43950 43950 43950 0
142 20250314 165100 136784075 43950 43950 43950 43950 0
143 20250314 165000 136784075 43950 43950 43950 43950 0
144 20250314 164900 136784075 43950 43950 43950 43950 0
145 20250314 164800 136784075 43950 43950 43950 43950 0
146 20250314 164700 136784075 43950 43950 43950 43950 0
147 20250314 164600 136784075 43950 43950 43950 43950 0
148 20250314 164500 136784075 43950 43950 43950 43950 0
149 20250314 164400 136784075 43950 43950 43950 43950 0
150 20250314 164300 136784075 43950 43950 43950 43950 0
151 20250314 164200 136784075 43950 43950 43950 43950 0
152 20250314 164100 136784075 43950 43950 43950 43950 32
153 20250314 164000 136784075 43950 43950 43950 43950 0
154 20250314 163900 136784075 43950 43950 43950 43950 0
155 20250314 163800 136784075 43950 43950 43950 43950 0
156 20250314 163700 136784075 43950 43950 43950 43950 0
157 20250314 163600 136784075 43950 43950 43950 43950 0
158 20250314 163500 136784075 43950 43950 43950 43950 0
159 20250314 163400 136784075 43950 43950 43950 43950 0
160 20250314 163300 136784075 43950 43950 43950 43950 0
161 20250314 163200 136784075 43950 43950 43950 43950 0
162 20250314 163100 136784075 43950 43950 43950 43950 0
163 20250314 163000 136784075 43950 43950 43950 43950 0
164 20250314 162900 136784075 43950 43950 43950 43950 0
165 20250314 162800 136784075 43950 43950 43950 43950 0
166 20250314 162700 136784075 43950 43950 43950 43950 0
167 20250314 162600 136784075 43950 43950 43950 43950 0
168 20250314 162500 136784075 43950 43950 43950 43950 0
169 20250314 162400 136784075 43950 43950 43950 43950 0
170 20250314 162300 136784075 43950 43950 43950 43950 0
171 20250314 162200 136784075 43950 43950 43950 43950 0
172 20250314 162100 136784075 43950 43950 43950 43950 0
173 20250314 162000 136784075 43950 43950 43950 43950 0
174 20250314 161900 136784075 43950 43950 43950 43950 0
175 20250314 161800 136784075 43950 43950 43950 43950 0
176 20250314 161700 136784075 43950 43950 43950 43950 0
177 20250314 161600 136784075 43950 43950 43950 43950 0
178 20250314 161500 136784075 43950 43950 43950 43950 0
179 20250314 161400 136784075 43950 43950 43950 43950 0
180 20250314 161300 136784075 43950 43950 43950 43950 0
181 20250314 161200 136784075 43950 43950 43950 43950 0
182 20250314 161100 136784075 43950 43950 43950 43950 32
183 20250314 161000 136784075 43950 43950 43950 43950 0
184 20250314 160900 136784075 43950 43950 43950 43950 0
185 20250314 160800 136784075 43950 43950 43950 43950 0
186 20250314 160700 136784075 43950 43950 43950 43950 0
187 20250314 160600 136784075 43950 43950 43950 43950 0
188 20250314 160500 136784075 43950 43950 43950 43950 0
189 20250314 160400 136784075 43950 43950 43950 43950 0
190 20250314 160300 136784075 43950 43950 43950 43950 0
191 20250314 160200 136784075 43950 43950 43950 43950 0
192 20250314 160100 136784075 43950 43950 43950 43950 0
193 20250314 160000 136784075 43950 43950 43950 43950 0
194 20250314 155900 136784075 43950 43950 43950 43950 0
195 20250314 155800 136784075 43950 43950 43950 43950 0
196 20250314 155700 136784075 43950 43950 43950 43950 0
197 20250314 155600 136784075 43950 43950 43950 43950 0
198 20250314 155500 136784075 43950 43950 43950 43950 0
199 20250314 155400 136784075 43950 43950 43950 43950 0
200 20250314 155300 136784075 43950 43950 43950 43950 0
201 20250314 155200 136784075 43950 43950 43950 43950 0
202 20250314 155100 136784075 43950 43950 43950 43950 0
203 20250314 155000 136784075 43950 43950 43950 43950 0
204 20250314 154900 136784075 43950 43950 43950 43950 0
205 20250314 154800 136784075 43950 43950 43950 43950 0
206 20250314 154700 136784075 43950 43950 43950 43950 0
207 20250314 154600 136784075 43950 43950 43950 43950 0
208 20250314 154500 136784075 43950 43950 43950 43950 0
209 20250314 154400 136784075 43950 43950 43950 43950 0
210 20250314 154300 136784075 43950 43950 43950 43950 0
211 20250314 154200 136784075 43950 43950 43950 43950 0
212 20250314 154100 136784075 43950 43950 43950 43950 32
213 20250314 154000 136784075 43950 43950 43950 43950 0
214 20250314 153900 136784075 43950 43950 43950 43950 0
215 20250314 153800 136784075 43950 43950 43950 43950 0
216 20250314 153700 136784075 43950 43950 43950 43950 0
217 20250314 153600 136784075 43950 43950 43950 43950 0
218 20250314 153500 136784075 43950 43950 43950 43950 0
219 20250314 153400 136784075 43950 43950 43950 43950 0
220 20250314 153300 136784075 43950 43950 43950 43950 0
221 20250314 153200 136784075 43950 43950 43950 43950 0
222 20250314 153100 136784075 43950 43950 43950 43950 0
223 20250314 153000 136784075 43950 43950 43950 43950 32
224 20250314 152900 135377675 43800 43800 43800 43800 0
225 20250314 152800 135377675 43800 43800 43800 43800 0
226 20250314 152700 135377675 43800 43800 43800 43800 0
227 20250314 152600 135377675 43800 43800 43800 43800 0
228 20250314 152500 135377675 43800 43800 43800 43800 0
229 20250314 152400 135377675 43800 43800 43800 43800 0
230 20250314 152300 135377675 43800 43800 43800 43800 0
231 20250314 152200 135377675 43800 43800 43800 43800 0
232 20250314 152100 135377675 43800 43800 43800 43800 0
233 20250314 152000 135377675 43800 43800 43800 43800 0
234 20250314 151900 135377675 43800 43800 43800 43800 0
235 20250314 151800 135377675 43800 43800 43800 43800 0
236 20250314 151700 135377675 43800 43800 43800 43800 1
237 20250314 151600 135333875 43800 43800 43800 43800 7
238 20250314 151500 135027275 43800 43800 43800 43800 8
239 20250314 151400 134676875 43800 43800 43800 43800 6
240 20250314 151300 134414075 43800 43800 43800 43800 7
241 20250314 151200 134107475 43800 43800 43800 43800 6
242 20250314 151100 133844675 43800 43800 43800 43800 8
243 20250314 151000 133494275 43800 43800 43800 43800 6
244 20250314 150900 133231475 43800 43950 43950 43800 11
245 20250314 150800 132749225 43800 43800 43800 43800 6
246 20250314 150700 132486425 43800 43800 43800 43800 6
247 20250314 150600 132223625 43800 43800 43800 43800 7
248 20250314 150500 131917025 43800 43800 43800 43800 8
249 20250314 150400 131566625 43800 43800 43800 43800 5
250 20250314 150300 131347625 43800 43800 43800 43800 7
251 20250314 150200 131041025 43800 43800 43800 43800 7
252 20250314 150100 130734425 43850 43850 43850 43850 7
253 20250314 150000 130427475 43800 43800 43800 43800 6
254 20250314 145900 130164675 43800 43800 43800 43800 8
255 20250314 145800 129814275 43800 43850 43850 43800 405
256 20250314 145700 112055275 43850 43850 43850 43850 7
257 20250314 145600 111748325 43850 43850 43850 43850 7
258 20250314 145500 111441375 43850 43850 43850 43850 7
259 20250314 145400 111134425 43850 43850 43850 43850 6
260 20250314 145300 110871325 43850 43850 43850 43850 8
261 20250314 145200 110520525 43900 43850 43900 43850 8
262 20250314 145100 110169575 43850 43850 43850 43850 7
263 20250314 145000 109862625 43900 43900 43900 43850 12
264 20250314 144900 109336175 43900 43800 43900 43800 9
265 20250314 144800 108941775 43800 43800 43800 43800 6
266 20250314 144700 108678975 43800 43800 43800 43800 8
267 20250314 144600 108328575 43800 43800 43800 43800 5
268 20250314 144500 108109575 43900 43800 43900 43800 8
269 20250314 144400 107759075 43800 43800 43800 43800 7
270 20250314 144300 107452475 43800 43800 43800 43800 7
271 20250314 144200 107145875 43800 43800 43800 43800 6
272 20250314 144100 106883075 43800 43800 43800 43800 8
273 20250314 144000 106532675 43800 43800 43800 43800 5
274 20250314 143900 106313675 43800 43800 43800 43800 7
275 20250314 143800 106007075 43800 43800 43800 43800 7
276 20250314 143700 105700475 43800 43800 43800 43800 7
277 20250314 143600 105393875 43800 43800 43800 43800 6
278 20250314 143500 105131075 43800 43800 43800 43800 12
279 20250314 143400 104605475 43800 43800 43800 43800 5
280 20250314 143300 104386475 43800 43800 43800 43800 8
281 20250314 143200 104036075 43800 43800 43800 43800 6
282 20250314 143100 103773275 43800 43800 43800 43800 6
283 20250314 143000 103510475 43800 43800 43800 43800 7
284 20250314 142900 103203875 43800 43800 43800 43800 8
285 20250314 142800 102853475 43800 43800 43800 43800 5
286 20250314 142700 102634475 43800 43800 43800 43800 8
287 20250314 142600 102284075 43800 43800 43800 43800 6
288 20250314 142500 102021275 43900 43800 43900 43800 7
289 20250314 142400 101714575 43800 43800 43800 43800 7
290 20250314 142300 101407975 43800 43800 43800 43800 8
291 20250314 142200 101057575 43800 43800 43800 43800 5
292 20250314 142100 100838575 43800 43800 43800 43800 7
293 20250314 142000 100531975 43800 43800 43800 43800 7
294 20250314 141900 100225375 43800 43800 43800 43800 7
295 20250314 141800 99918775 43800 43800 43800 43800 6
296 20250314 141700 99655975 43800 43800 43800 43800 7
297 20250314 141600 99349375 43800 43800 43800 43800 6
298 20250314 141500 99086575 43800 43800 43900 43800 15
299 20250314 141400 98429375 43800 43800 43800 43800 6
300 20250314 141300 98166575 43800 43800 43800 43800 6
301 20250314 141200 97903775 43800 43800 43800 43800 7
302 20250314 141100 97597175 43800 43800 43800 43800 8
303 20250314 141000 97246775 43800 43800 43800 43800 5
304 20250314 140900 97027775 43800 43800 43800 43800 8
305 20250314 140800 96677375 43800 43800 43800 43800 6
306 20250314 140700 96414575 43800 43800 43800 43800 6
307 20250314 140600 96151775 43800 43800 43800 43800 7
308 20250314 140500 95845175 43900 43800 43900 43800 9
309 20250314 140400 95450875 43800 43800 43800 43800 5
310 20250314 140300 95231875 43800 43800 43800 43800 7
311 20250314 140200 94925275 43800 43800 43800 43800 7
312 20250314 140100 94618675 43800 43800 43800 43800 7
313 20250314 140000 94312075 43800 43800 43800 43800 6
314 20250314 135900 94049275 43800 43800 43800 43800 0
315 20250314 135800 94049275 43800 43800 43800 43800 7
316 20250314 135700 93742675 43800 43800 43800 43800 6
317 20250314 135600 93479875 43800 43800 43800 43800 8
318 20250314 135500 93129475 43800 43800 43800 43800 11
319 20250314 135400 92647675 43800 43800 43800 43800 7
320 20250314 135300 92341075 43800 43800 43800 43800 6
321 20250314 135200 92078275 43800 43800 43800 43800 7
322 20250314 135100 91771675 43800 43800 43800 43800 6
323 20250314 135000 91508875 43850 43850 43850 43850 8
324 20250314 134900 91158075 43850 43850 43850 43850 6
325 20250314 134800 90894975 43850 43850 43850 43850 7
326 20250314 134700 90588025 43850 43850 43850 43850 6
327 20250314 134600 90324925 43850 43850 43850 43850 8
328 20250314 134500 89974125 43950 43800 43950 43800 8
329 20250314 134400 89623275 43800 43800 43800 43800 7
330 20250314 134300 89316675 43800 43800 43800 43800 7
331 20250314 134200 89010075 43800 43800 43800 43800 7
332 20250314 134100 88703475 43800 43800 43800 43800 6
333 20250314 134000 88440675 43800 43800 43800 43800 8
334 20250314 133900 88090275 43800 43800 43800 43800 5
335 20250314 133800 87871275 43800 43800 43800 43800 7
336 20250314 133700 87564675 43850 43850 43850 43850 7
337 20250314 133600 87257725 43850 43850 43850 43850 6
338 20250314 133500 86994625 43900 43900 43900 43900 3
339 20250314 133400 86862925 43900 43900 43900 43900 0
340 20250314 133300 86862925 43900 43900 43900 43900 0
341 20250314 133200 86862925 43900 43900 43900 43900 0
342 20250314 133100 86862925 43900 43900 43900 43900 0
343 20250314 133000 86862925 43900 43900 43900 43900 0
344 20250314 132900 86862925 43900 43900 43900 43900 0
345 20250314 132800 86862925 43900 43900 43900 43900 1
346 20250314 132700 86819025 43950 43950 43950 43950 0
347 20250314 132600 86819025 43950 43950 43950 43950 24
348 20250314 132500 85764225 43950 43950 43950 43950 1
349 20250314 132400 85720275 43900 43900 43900 43900 0
350 20250314 132300 85720275 43900 43900 43900 43900 0
351 20250314 132200 85720275 43900 43900 43900 43900 1
352 20250314 132100 85676375 43900 43900 43900 43900 8
353 20250314 132000 85325175 43900 43900 43900 43900 0
354 20250314 131900 85325175 43900 43900 43900 43900 0
355 20250314 131800 85325175 43900 43900 43900 43900 0
356 20250314 131700 85325175 43900 43900 43900 43900 0
357 20250314 131600 85325175 43900 43900 43900 43900 0
358 20250314 131500 85325175 43900 43900 43900 43900 3
359 20250314 131400 85193475 43900 43900 43900 43900 0
360 20250314 131300 85193475 43900 43900 43900 43900 0
361 20250314 131200 85193475 43900 43900 43900 43900 4
362 20250314 131100 85017875 43900 43900 43900 43900 1
363 20250314 131000 84973975 43950 43950 43950 43950 0
364 20250314 130900 84973975 43950 43950 43950 43950 0
365 20250314 130800 84973975 43950 43950 43950 43950 0
366 20250314 130700 84973975 43950 43950 43950 43950 1
367 20250314 130600 84930025 43950 43950 43950 43950 1
368 20250314 130500 84886075 43950 43950 43950 43950 2
369 20250314 130400 84798175 43900 43900 43900 43900 0
370 20250314 130300 84798175 43900 43900 43900 43900 0
371 20250314 130200 84798175 43900 43850 43900 43850 796
372 20250314 130100 49878675 43850 43850 43850 43850 150
373 20250314 130000 43301175 43850 43850 43850 43850 0
374 20250314 125900 43301175 43850 43850 43850 43850 314
375 20250314 125800 29532275 43850 43850 43850 43850 0
376 20250314 125700 29532275 43850 43850 43850 43850 0
377 20250314 125600 29532275 43850 43850 43850 43850 0
378 20250314 125500 29532275 43850 43850 43850 43850 0
379 20250314 125400 29532275 43850 43850 43850 43850 0
380 20250314 125300 29532275 43850 43850 43850 43850 0
381 20250314 125200 29532275 43850 43850 43850 43850 0
382 20250314 125100 29532275 43850 43850 43850 43850 0
383 20250314 125000 29532275 43850 43850 43850 43850 0
384 20250314 124900 29532275 43850 43850 43850 43850 0
385 20250314 124800 29532275 43850 43850 43850 43850 0
386 20250314 124700 29532275 43850 43850 43850 43850 0
387 20250314 124600 29532275 43850 43850 43850 43850 1
388 20250314 124500 29488425 43850 43850 43850 43850 1
389 20250314 124400 29444575 43850 43850 43850 43850 0
390 20250314 124300 29444575 43850 43850 43850 43850 0
391 20250314 124200 29444575 43850 43850 43850 43850 0
392 20250314 124100 29444575 43850 43850 43850 43850 0
393 20250314 124000 29444575 43850 43850 43850 43850 0
394 20250314 123900 29444575 43850 43850 43850 43850 0
395 20250314 123800 29444575 43850 43850 43850 43850 0
396 20250314 123700 29444575 43850 43850 43850 43850 0
397 20250314 123600 29444575 43850 43850 43850 43850 0
398 20250314 123500 29444575 43850 43850 43850 43850 0
399 20250314 123400 29444575 43850 43850 43850 43850 0
400 20250314 123300 29444575 43850 43850 43850 43850 0
401 20250314 123200 29444575 43850 43850 43850 43850 0
402 20250314 123100 29444575 43850 43850 43850 43850 0
403 20250314 123000 29444575 43850 43850 43850 43850 0
404 20250314 122900 29444575 43850 43850 43850 43850 0
405 20250314 122800 29444575 43850 43850 43850 43850 0
406 20250314 122700 29444575 43850 43850 43850 43850 0
407 20250314 122600 29444575 43850 43850 43850 43850 1
408 20250314 122500 29400725 43850 43850 43850 43850 1
409 20250314 122400 29356875 43800 43800 43800 43800 1
410 20250314 122300 29313075 43800 43800 43800 43800 0
411 20250314 122200 29313075 43800 43800 43800 43800 0
412 20250314 122100 29313075 43800 43800 43800 43800 0
413 20250314 122000 29313075 43800 43800 43800 43800 0
414 20250314 121900 29313075 43800 43800 43800 43800 0
415 20250314 121800 29313075 43800 43800 43800 43800 0
416 20250314 121700 29313075 43800 43800 43800 43800 0
417 20250314 121600 29313075 43800 43800 43800 43800 0
418 20250314 121500 29313075 43800 43800 43800 43800 0
419 20250314 121400 29313075 43800 43800 43800 43800 0
420 20250314 121300 29313075 43800 43800 43800 43800 0
421 20250314 121200 29313075 43800 43800 43800 43800 2
422 20250314 121100 29225475 43800 43800 43800 43800 0
423 20250314 121000 29225475 43800 43800 43800 43800 4
424 20250314 120900 29050275 43850 43850 43850 43850 0
425 20250314 120800 29050275 43850 43850 43850 43850 0
426 20250314 120700 29050275 43850 43850 43850 43850 0
427 20250314 120600 29050275 43850 43850 43850 43850 1
428 20250314 120500 29006425 43850 43850 43850 43850 1
429 20250314 120400 28962575 43800 43800 43800 43800 0
430 20250314 120300 28962575 43800 43800 43800 43800 0
431 20250314 120200 28962575 43800 43800 43800 43800 0
432 20250314 120100 28962575 43800 43800 43800 43800 0
433 20250314 120000 28962575 43800 43800 43800 43800 0
434 20250314 115900 28962575 43800 43800 43800 43800 0
435 20250314 115800 28962575 43800 43800 43800 43800 0
436 20250314 115700 28962575 43800 43800 43800 43800 0
437 20250314 115600 28962575 43800 43800 43800 43800 1
438 20250314 115500 28918775 43800 43800 43800 43800 1
439 20250314 115400 28874975 43850 43850 43850 43850 0
440 20250314 115300 28874975 43850 43850 43850 43850 0
441 20250314 115200 28874975 43850 43850 43850 43850 0
442 20250314 115100 28874975 43850 43850 43850 43850 0
443 20250314 115000 28874975 43850 43850 43850 43850 0
444 20250314 114900 28874975 43850 43850 43850 43850 0
445 20250314 114800 28874975 43850 43850 43850 43850 0
446 20250314 114700 28874975 43850 43850 43850 43850 0
447 20250314 114600 28874975 43850 43850 43850 43850 2
448 20250314 114500 28787275 43850 43850 43850 43850 2
449 20250314 114400 28699575 43800 43800 43800 43800 0
450 20250314 114300 28699575 43800 43800 43800 43800 0
451 20250314 114200 28699575 43800 43800 43800 43800 0
452 20250314 114100 28699575 43800 43800 43800 43800 0
453 20250314 114000 28699575 43800 43800 43800 43800 0
454 20250314 113900 28699575 43800 43800 43800 43800 0
455 20250314 113800 28699575 43800 43800 43800 43800 0
456 20250314 113700 28699575 43800 43800 43800 43800 0
457 20250314 113600 28699575 43800 43800 43800 43800 1
458 20250314 113500 28655775 43800 43800 43800 43800 1
459 20250314 113400 28611975 43800 43800 43800 43800 0
460 20250314 113300 28611975 43800 43800 43800 43800 0
461 20250314 113200 28611975 43800 43800 43800 43800 0
462 20250314 113100 28611975 43800 43800 43800 43800 0
463 20250314 113000 28611975 43800 43800 43800 43800 0
464 20250314 112900 28611975 43800 43800 43800 43800 1
465 20250314 112800 28568175 43850 43850 43850 43850 0
466 20250314 112700 28568175 43850 43850 43850 43850 0
467 20250314 112600 28568175 43850 43850 43850 43850 2
468 20250314 112500 28480475 43800 43800 43800 43800 2
469 20250314 112400 28392875 43750 43750 43750 43750 23
470 20250314 112300 27386625 43750 43750 43750 43750 0
471 20250314 112200 27386625 43750 43750 43750 43750 37
472 20250314 112100 25767875 43800 43800 43800 43800 2
473 20250314 112000 25680275 43800 43800 43800 43800 0
474 20250314 111900 25680275 43800 43800 43800 43800 0
475 20250314 111800 25680275 43800 43800 43800 43800 0
476 20250314 111700 25680275 43800 43800 43800 43800 2
477 20250314 111600 25592675 43750 43750 43750 43750 1
478 20250314 111500 25548925 43750 43750 43750 43750 2
479 20250314 111400 25461425 43750 43750 43750 43750 0
480 20250314 111300 25461425 43750 43750 43750 43750 0
481 20250314 111200 25461425 43750 43750 43750 43750 0
482 20250314 111100 25461425 43750 43750 43750 43750 0
483 20250314 111000 25461425 43750 43750 43750 43750 0
484 20250314 110900 25461425 43750 43750 43750 43750 4
485 20250314 110800 25286425 43800 43800 43800 43800 2
486 20250314 110700 25198825 43850 43850 43850 43850 0
487 20250314 110600 25198825 43850 43850 43850 43850 4
488 20250314 110500 25023425 43850 43850 43850 43850 1
489 20250314 110400 24979575 43750 43750 43750 43750 0
490 20250314 110300 24979575 43750 43750 43750 43750 0
491 20250314 110200 24979575 43750 43750 43750 43750 0
492 20250314 110100 24979575 43750 43750 43750 43750 0
493 20250314 110000 24979575 43750 43750 43750 43750 0
494 20250314 105900 24979575 43750 43750 43750 43750 0
495 20250314 105800 24979575 43750 43750 43750 43750 0
496 20250314 105700 24979575 43750 43750 43750 43750 0
497 20250314 105600 24979575 43750 43750 43750 43750 2
498 20250314 105500 24892075 43750 43750 43750 43750 4
499 20250314 105400 24717075 43900 43900 43900 43900 0
500 20250314 105300 24717075 43900 43900 43900 43900 0
501 20250314 105200 24717075 43900 43900 43900 43900 0
502 20250314 105100 24717075 43900 43900 43900 43900 0
503 20250314 105000 24717075 43900 43900 43900 43900 0
504 20250314 104900 24717075 43900 43900 43900 43900 0
505 20250314 104800 24717075 43900 43900 43900 43900 0
506 20250314 104700 24717075 43900 43900 43900 43900 0
507 20250314 104600 24717075 43900 43900 43900 43900 4
508 20250314 104500 24541475 43900 43900 43900 43900 2
509 20250314 104400 24453675 43750 43750 43750 43750 0
510 20250314 104300 24453675 43750 43750 43750 43750 0
511 20250314 104200 24453675 43750 43750 43750 43750 0
512 20250314 104100 24453675 43750 43750 43750 43750 0
513 20250314 104000 24453675 43750 43750 43750 43750 0
514 20250314 103900 24453675 43750 43750 43750 43750 0
515 20250314 103800 24453675 43750 43750 43750 43750 0
516 20250314 103700 24453675 43750 43750 43750 43750 0
517 20250314 103600 24453675 43750 43750 43750 43750 0
518 20250314 103500 24453675 43750 43800 43800 43750 2
519 20250314 103400 24366125 43900 43900 43900 43900 0
520 20250314 103300 24366125 43900 43900 43900 43900 0
521 20250314 103200 24366125 43900 43900 43900 43900 0
522 20250314 103100 24366125 43900 43900 43900 43900 0
523 20250314 103000 24366125 43900 43900 43900 43900 0
524 20250314 102900 24366125 43900 43900 43900 43900 0
525 20250314 102800 24366125 43900 43900 43900 43900 0
526 20250314 102700 24366125 43900 43900 43900 43900 0
527 20250314 102600 24366125 43900 43900 43900 43900 4
528 20250314 102500 24190525 43900 43900 43900 43900 2
529 20250314 102400 24102725 43850 43850 43850 43850 0
530 20250314 102300 24102725 43850 43850 43850 43850 30
531 20250314 102200 22787225 43850 43850 43850 43850 0
532 20250314 102100 22787225 43850 43850 43850 43850 0
533 20250314 102000 22787225 43850 43850 43850 43850 1
534 20250314 101900 22743375 43800 43800 43800 43800 10
535 20250314 101800 22305375 43800 43800 43800 43800 0
536 20250314 101700 22305375 43800 43800 43800 43800 0
537 20250314 101600 22305375 43800 43800 43800 43800 1
538 20250314 101500 22261575 43800 43800 43800 43800 4
539 20250314 101400 22086375 43900 43900 43900 43900 0
540 20250314 101300 22086375 43900 43900 43900 43900 0
541 20250314 101200 22086375 43900 43900 43900 43900 0
542 20250314 101100 22086375 43900 43900 43900 43900 0
543 20250314 101000 22086375 43900 43850 43900 43850 17
544 20250314 100900 21340875 43850 43850 43850 43850 0
545 20250314 100800 21340875 43850 43850 43850 43850 0
546 20250314 100700 21340875 43850 43850 43850 43850 0
547 20250314 100600 21340875 43850 43850 43850 43850 3
548 20250314 100500 21209325 43850 43850 43850 43850 3
549 20250314 100400 21077775 43850 43850 43850 43850 0
550 20250314 100300 21077775 43850 43850 43850 43850 0
551 20250314 100200 21077775 43850 43850 43850 43850 0
552 20250314 100100 21077775 43850 43850 43850 43850 0
553 20250314 100000 21077775 43850 43850 43850 43850 1
554 20250314 095900 21033925 43850 43850 43850 43850 1
555 20250314 095800 20990075 43800 43800 43800 43800 0
556 20250314 095700 20990075 43800 43800 43800 43800 29
557 20250314 095600 19719875 43800 43800 43800 43800 2
558 20250314 095500 19632275 43800 43800 43800 43800 2
559 20250314 095400 19544675 43900 43900 43900 43900 0
560 20250314 095300 19544675 43900 43900 43900 43900 0
561 20250314 095200 19544675 43900 43900 43900 43900 0
562 20250314 095100 19544675 43900 43900 43900 43900 0
563 20250314 095000 19544675 43900 43900 43900 43900 0
564 20250314 094900 19544675 43900 43900 43900 43900 0
565 20250314 094800 19544675 43900 43900 43900 43900 0
566 20250314 094700 19544675 43900 43900 43900 43900 0
567 20250314 094600 19544675 43900 43900 43900 43900 9
568 20250314 094500 19149575 43900 43850 43900 43800 302
569 20250314 094400 5921725 43950 43950 43950 43950 0
570 20250314 094300 5921725 43950 43950 43950 43950 0
571 20250314 094200 5921725 43950 43950 43950 43950 0
572 20250314 094100 5921725 43950 43950 43950 43950 0
573 20250314 094000 5921725 43950 43950 43950 43950 0
574 20250314 093900 5921725 43950 43950 43950 43950 0
575 20250314 093800 5921725 43950 43950 43950 43950 0
576 20250314 093700 5921725 43950 43950 43950 43950 0
577 20250314 093600 5921725 43950 43800 43950 43800 5
578 20250314 093500 5702425 43950 43950 43950 43950 0
579 20250314 093400 5702425 43950 43950 43950 43950 1
580 20250314 093300 5658475 43800 43800 43800 43800 0
581 20250314 093200 5658475 43800 43800 43800 43800 0
582 20250314 093100 5658475 43800 43800 43800 43800 0
583 20250314 093000 5658475 43800 43800 43800 43800 0
584 20250314 092900 5658475 43800 43900 43900 43800 92
585 20250314 092800 1626175 44000 44000 44000 44000 0
586 20250314 092700 1626175 44000 44000 44000 44000 17
587 20250314 092600 878175 44000 44000 44000 44000 1
588 20250314 092500 834175 43900 43900 43900 43900 1
589 20250314 092400 790275 43850 43850 43850 43850 0
590 20250314 092300 790275 43850 43850 43850 43850 0
591 20250314 092200 790275 43850 43850 43850 43850 0
592 20250314 092100 790275 43850 43850 43850 43850 0
593 20250314 092000 790275 43850 43850 43850 43850 0
594 20250314 091900 790275 43850 43850 43850 43850 0
595 20250314 091800 790275 43850 43850 43850 43850 0
596 20250314 091700 790275 43850 43850 43850 43850 0
597 20250314 091600 790275 43850 43850 43850 43850 2
598 20250314 091500 702575 43850 43850 43850 43850 4
599 20250314 091400 527175 43900 43900 43900 43900 0
600 20250314 091300 527175 43900 43900 43900 43900 0
601 20250314 091200 527175 43900 43900 43900 43900 0
602 20250314 091100 527175 43900 43900 43900 43900 1
603 20250314 091000 483275 43900 43850 43900 43850 6
604 20250314 090900 220125 43900 43900 43900 43900 0
605 20250314 090800 220125 43900 43900 43900 43900 1
606 20250314 090700 176225 43925 43925 43925 43925 0
607 20250314 090600 176225 43925 43925 43925 43925 0
608 20250314 090500 176225 43925 43925 43925 43925 0
609 20250314 090400 176225 43925 43925 43925 43925 1
610 20250314 090300 132300 44200 44200 44200 44200 0
611 20250314 090200 132300 44200 44200 44200 44200 0
612 20250314 090100 132300 44200 44200 44200 44200 0
613 20250314 090000 132300 44200 43900 44200 43900 3

1
025000/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,4840000,0,213686000000,0.00
20250311,0,4840000,0,214654000000,0.00
20250310,0,4840000,0,216348000000,0.00
20250307,0,4840000,0,215380000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 4840000 0 213686000000 0.00
3 20250311 0 4840000 0 214654000000 0.00
4 20250310 0 4840000 0 216348000000 0.00
5 20250307 0 4840000 0 215380000000 0.00