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

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

632
043370/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,193000,210324895,11100,11100,11100,11100,1330
20250318,192900,210324895,11100,11100,11100,11100,0
20250318,192800,210324895,11100,11100,11100,11100,0
20250318,192700,210324895,11100,11100,11100,11100,0
20250318,192600,210324895,11100,11100,11100,11100,0
20250318,192500,210324895,11100,11100,11100,11100,0
20250318,192400,210324895,11100,11100,11100,11100,0
20250318,192300,210324895,11100,11100,11100,11100,0
20250318,192200,210324895,11100,11100,11100,11100,0
20250318,192100,210324895,11100,11100,11100,11100,0
20250318,192000,210324895,11100,11100,11100,11100,0
20250318,191900,210324895,11100,11100,11100,11100,0
20250318,191800,210324895,11100,11100,11100,11100,0
20250318,191700,210324895,11100,11100,11100,11100,0
20250318,191600,210324895,11100,11100,11100,11100,0
20250318,191500,210324895,11100,11100,11100,11100,0
20250318,191400,210324895,11100,11100,11100,11100,0
20250318,191300,210324895,11100,11100,11100,11100,0
20250318,191200,210324895,11100,11100,11100,11100,0
20250318,191100,210324895,11100,11100,11100,11100,0
20250318,191000,210324895,11100,11100,11100,11100,0
20250318,190900,210324895,11100,11100,11100,11100,0
20250318,190800,210324895,11100,11100,11100,11100,0
20250318,190700,210324895,11100,11100,11100,11100,0
20250318,190600,210324895,11100,11100,11100,11100,0
20250318,190500,210324895,11100,11100,11100,11100,0
20250318,190400,210324895,11100,11100,11100,11100,0
20250318,190300,210324895,11100,11100,11100,11100,0
20250318,190200,210324895,11100,11100,11100,11100,0
20250318,190100,210324895,11100,11100,11100,11100,0
20250318,190000,210324895,11100,11100,11100,11100,1330
20250318,185900,210324895,11100,11100,11100,11100,0
20250318,185800,210324895,11100,11100,11100,11100,0
20250318,185700,210324895,11100,11100,11100,11100,0
20250318,185600,210324895,11100,11100,11100,11100,0
20250318,185500,210324895,11100,11100,11100,11100,0
20250318,185400,210324895,11100,11100,11100,11100,0
20250318,185300,210324895,11100,11100,11100,11100,0
20250318,185200,210324895,11100,11100,11100,11100,0
20250318,185100,210324895,11100,11100,11100,11100,0
20250318,185000,210324895,11100,11100,11100,11100,0
20250318,184900,210324895,11100,11100,11100,11100,0
20250318,184800,210324895,11100,11100,11100,11100,0
20250318,184700,210324895,11100,11100,11100,11100,0
20250318,184600,210324895,11100,11100,11100,11100,0
20250318,184500,210324895,11100,11100,11100,11100,0
20250318,184400,210324895,11100,11100,11100,11100,0
20250318,184300,210324895,11100,11100,11100,11100,0
20250318,184200,210324895,11100,11100,11100,11100,0
20250318,184100,210324895,11100,11100,11100,11100,0
20250318,184000,210324895,11100,11100,11100,11100,0
20250318,183900,210324895,11100,11100,11100,11100,0
20250318,183800,210324895,11100,11100,11100,11100,0
20250318,183700,210324895,11100,11100,11100,11100,0
20250318,183600,210324895,11100,11100,11100,11100,0
20250318,183500,210324895,11100,11100,11100,11100,0
20250318,183400,210324895,11100,11100,11100,11100,0
20250318,183300,210324895,11100,11100,11100,11100,0
20250318,183200,210324895,11100,11100,11100,11100,0
20250318,183100,210324895,11100,11100,11100,11100,0
20250318,183000,210324895,11100,11100,11100,11100,1330
20250318,182900,210324895,11100,11100,11100,11100,0
20250318,182800,210324895,11100,11100,11100,11100,0
20250318,182700,210324895,11100,11100,11100,11100,0
20250318,182600,210324895,11100,11100,11100,11100,0
20250318,182500,210324895,11100,11100,11100,11100,0
20250318,182400,210324895,11100,11100,11100,11100,0
20250318,182300,210324895,11100,11100,11100,11100,0
20250318,182200,210324895,11100,11100,11100,11100,0
20250318,182100,210324895,11100,11100,11100,11100,0
20250318,182000,210324895,11100,11100,11100,11100,0
20250318,181900,210324895,11100,11100,11100,11100,0
20250318,181800,210324895,11100,11100,11100,11100,0
20250318,181700,210324895,11100,11100,11100,11100,0
20250318,181600,210324895,11100,11100,11100,11100,0
20250318,181500,210324895,11100,11100,11100,11100,0
20250318,181400,210324895,11100,11100,11100,11100,0
20250318,181300,210324895,11100,11100,11100,11100,0
20250318,181200,210324895,11100,11100,11100,11100,0
20250318,181100,210324895,11100,11100,11100,11100,0
20250318,181000,210324895,11100,11100,11100,11100,0
20250318,180900,210324895,11100,11100,11100,11100,0
20250318,180800,210324895,11100,11100,11100,11100,0
20250318,180700,210324895,11100,11100,11100,11100,0
20250318,180600,210324895,11100,11100,11100,11100,0
20250318,180500,210324895,11100,11100,11100,11100,0
20250318,180400,210324895,11100,11100,11100,11100,0
20250318,180300,210324895,11100,11100,11100,11100,0
20250318,180200,210324895,11100,11100,11100,11100,0
20250318,180100,210324895,11100,11100,11100,11100,0
20250318,180000,210324895,11100,11100,11100,11100,1330
20250318,175900,210324895,11100,11100,11100,11100,0
20250318,175800,210324895,11100,11100,11100,11100,0
20250318,175700,210324895,11100,11100,11100,11100,0
20250318,175600,210324895,11100,11100,11100,11100,0
20250318,175500,210324895,11100,11100,11100,11100,0
20250318,175400,210324895,11100,11100,11100,11100,0
20250318,175300,210324895,11100,11100,11100,11100,0
20250318,175200,210324895,11100,11100,11100,11100,0
20250318,175100,210324895,11100,11100,11100,11100,0
20250318,175000,210324895,11100,11100,11100,11100,0
20250318,174900,210324895,11100,11100,11100,11100,0
20250318,174800,210324895,11100,11100,11100,11100,0
20250318,174700,210324895,11100,11100,11100,11100,0
20250318,174600,210324895,11100,11100,11100,11100,0
20250318,174500,210324895,11100,11100,11100,11100,0
20250318,174400,210324895,11100,11100,11100,11100,0
20250318,174300,210324895,11100,11100,11100,11100,0
20250318,174200,210324895,11100,11100,11100,11100,0
20250318,174100,210324895,11100,11100,11100,11100,0
20250318,174000,210324895,11100,11100,11100,11100,0
20250318,173900,210324895,11100,11100,11100,11100,0
20250318,173800,210324895,11100,11100,11100,11100,0
20250318,173700,210324895,11100,11100,11100,11100,0
20250318,173600,210324895,11100,11100,11100,11100,0
20250318,173500,210324895,11100,11100,11100,11100,0
20250318,173400,210324895,11100,11100,11100,11100,0
20250318,173300,210324895,11100,11100,11100,11100,0
20250318,173200,210324895,11100,11100,11100,11100,0
20250318,173100,210324895,11100,11100,11100,11100,0
20250318,173000,210324895,11100,11100,11100,11100,1330
20250318,172900,210324895,11100,11100,11100,11100,0
20250318,172800,210324895,11100,11100,11100,11100,0
20250318,172700,210324895,11100,11100,11100,11100,0
20250318,172600,210324895,11100,11100,11100,11100,0
20250318,172500,210324895,11100,11100,11100,11100,0
20250318,172400,210324895,11100,11100,11100,11100,0
20250318,172300,210324895,11100,11100,11100,11100,0
20250318,172200,210324895,11100,11100,11100,11100,0
20250318,172100,210324895,11100,11100,11100,11100,0
20250318,172000,210324895,11100,11100,11100,11100,0
20250318,171900,210324895,11100,11100,11100,11100,0
20250318,171800,210324895,11100,11100,11100,11100,0
20250318,171700,210324895,11100,11100,11100,11100,0
20250318,171600,210324895,11100,11100,11100,11100,0
20250318,171500,210324895,11100,11100,11100,11100,0
20250318,171400,210324895,11100,11100,11100,11100,0
20250318,171300,210324895,11100,11100,11100,11100,0
20250318,171200,210324895,11100,11100,11100,11100,0
20250318,171100,210324895,11100,11100,11100,11100,0
20250318,171000,210324895,11100,11100,11100,11100,0
20250318,170900,210324895,11100,11100,11100,11100,0
20250318,170800,210324895,11100,11100,11100,11100,0
20250318,170700,210324895,11100,11100,11100,11100,0
20250318,170600,210324895,11100,11100,11100,11100,0
20250318,170500,210324895,11100,11100,11100,11100,0
20250318,170400,210324895,11100,11100,11100,11100,0
20250318,170300,210324895,11100,11100,11100,11100,0
20250318,170200,210324895,11100,11100,11100,11100,0
20250318,170100,210324895,11100,11100,11100,11100,0
20250318,170000,210324895,11100,11100,11100,11100,1330
20250318,165900,210324895,11100,11100,11100,11100,0
20250318,165800,210324895,11100,11100,11100,11100,0
20250318,165700,210324895,11100,11100,11100,11100,0
20250318,165600,210324895,11100,11100,11100,11100,0
20250318,165500,210324895,11100,11100,11100,11100,0
20250318,165400,210324895,11100,11100,11100,11100,0
20250318,165300,210324895,11100,11100,11100,11100,0
20250318,165200,210324895,11100,11100,11100,11100,0
20250318,165100,210324895,11100,11100,11100,11100,0
20250318,165000,210324895,11100,11100,11100,11100,0
20250318,164900,210324895,11100,11100,11100,11100,0
20250318,164800,210324895,11100,11100,11100,11100,0
20250318,164700,210324895,11100,11100,11100,11100,0
20250318,164600,210324895,11100,11100,11100,11100,0
20250318,164500,210324895,11100,11100,11100,11100,0
20250318,164400,210324895,11100,11100,11100,11100,0
20250318,164300,210324895,11100,11100,11100,11100,0
20250318,164200,210324895,11100,11100,11100,11100,0
20250318,164100,210324895,11100,11100,11100,11100,0
20250318,164000,210324895,11100,11100,11100,11100,0
20250318,163900,210324895,11100,11100,11100,11100,0
20250318,163800,210324895,11100,11100,11100,11100,0
20250318,163700,210324895,11100,11100,11100,11100,0
20250318,163600,210324895,11100,11100,11100,11100,0
20250318,163500,210324895,11100,11100,11100,11100,0
20250318,163400,210324895,11100,11100,11100,11100,0
20250318,163300,210324895,11100,11100,11100,11100,0
20250318,163200,210324895,11100,11100,11100,11100,0
20250318,163100,210324895,11100,11100,11100,11100,0
20250318,163000,210324895,11100,11100,11100,11100,1330
20250318,162900,210324895,11100,11100,11100,11100,0
20250318,162800,210324895,11100,11100,11100,11100,0
20250318,162700,210324895,11100,11100,11100,11100,0
20250318,162600,210324895,11100,11100,11100,11100,0
20250318,162500,210324895,11100,11100,11100,11100,0
20250318,162400,210324895,11100,11100,11100,11100,0
20250318,162300,210324895,11100,11100,11100,11100,0
20250318,162200,210324895,11100,11100,11100,11100,0
20250318,162100,210324895,11100,11100,11100,11100,0
20250318,162000,210324895,11100,11100,11100,11100,0
20250318,161900,210324895,11100,11100,11100,11100,0
20250318,161800,210324895,11100,11100,11100,11100,0
20250318,161700,210324895,11100,11100,11100,11100,0
20250318,161600,210324895,11100,11100,11100,11100,0
20250318,161500,210324895,11100,11100,11100,11100,0
20250318,161400,210324895,11100,11100,11100,11100,0
20250318,161300,210324895,11100,11100,11100,11100,0
20250318,161200,210324895,11100,11100,11100,11100,0
20250318,161100,210324895,11100,11100,11100,11100,0
20250318,161000,210324895,11100,11100,11100,11100,0
20250318,160900,210324895,11100,11100,11100,11100,0
20250318,160800,210324895,11100,11100,11100,11100,0
20250318,160700,210324895,11100,11100,11100,11100,0
20250318,160600,210324895,11100,11100,11100,11100,0
20250318,160500,210324895,11100,11100,11100,11100,0
20250318,160400,210324895,11100,11100,11100,11100,0
20250318,160300,210324895,11100,11100,11100,11100,0
20250318,160200,210324895,11100,11100,11100,11100,0
20250318,160100,210324895,11100,11100,11100,11100,0
20250318,160000,210324895,11100,11100,11100,11100,1330
20250318,155900,210324895,11100,11100,11100,11100,0
20250318,155800,210324895,11100,11100,11100,11100,0
20250318,155700,210324895,11100,11100,11100,11100,0
20250318,155600,210324895,11100,11100,11100,11100,0
20250318,155500,210324895,11100,11100,11100,11100,0
20250318,155400,210324895,11100,11100,11100,11100,0
20250318,155300,210324895,11100,11100,11100,11100,0
20250318,155200,210324895,11100,11100,11100,11100,0
20250318,155100,210324895,11100,11100,11100,11100,0
20250318,155000,210324895,11100,11100,11100,11100,0
20250318,154900,210324895,11100,11100,11100,11100,0
20250318,154800,210324895,11100,11100,11100,11100,0
20250318,154700,210324895,11100,11100,11100,11100,0
20250318,154600,210324895,11100,11100,11100,11100,0
20250318,154500,210324895,11100,11100,11100,11100,0
20250318,154400,210324895,11100,11100,11100,11100,0
20250318,154300,210324895,11100,11100,11100,11100,0
20250318,154200,210324895,11100,11100,11100,11100,0
20250318,154100,210324895,11100,11100,11100,11100,0
20250318,154000,210324895,11100,11100,11100,11100,0
20250318,153900,210324895,11100,11100,11100,11100,0
20250318,153800,210324895,11100,11100,11100,11100,0
20250318,153700,210324895,11100,11100,11100,11100,0
20250318,153600,210324895,11100,11100,11100,11100,0
20250318,153500,210324895,11100,11100,11100,11100,0
20250318,153400,210324895,11100,11100,11100,11100,0
20250318,153300,210324895,11100,11100,11100,11100,0
20250318,153200,210324895,11100,11100,11100,11100,0
20250318,153100,210324895,11100,11100,11100,11100,0
20250318,153000,210324895,11100,11100,11100,11100,2660
20250318,152900,195561895,11070,11070,11070,11070,0
20250318,152800,195561895,11070,11070,11070,11070,0
20250318,152700,195561895,11070,11070,11070,11070,0
20250318,152600,195561895,11070,11070,11070,11070,0
20250318,152500,195561895,11070,11070,11070,11070,0
20250318,152400,195561895,11070,11070,11070,11070,0
20250318,152300,195561895,11070,11070,11070,11070,0
20250318,152200,195561895,11070,11070,11070,11070,0
20250318,152100,195561895,11070,11070,11070,11070,0
20250318,152000,195561895,11070,11070,11070,11070,0
20250318,151900,195561895,11070,11030,11070,11030,46
20250318,151800,195052715,11080,11080,11080,11080,0
20250318,151700,195052715,11080,11040,11080,11030,366
20250318,151600,191013095,11050,11040,11050,11040,33
20250318,151500,190648535,11040,11040,11040,11040,23
20250318,151400,190394615,11040,11040,11040,11040,74
20250318,151300,189577655,11050,11050,11050,11050,72
20250318,151200,188782055,11050,11050,11050,11050,0
20250318,151100,188782055,11050,11050,11050,11050,22
20250318,151000,188538955,11040,11050,11050,11040,55
20250318,150900,187931275,11050,11050,11050,11050,46
20250318,150800,187422975,11050,11050,11050,11050,10
20250318,150700,187312475,11040,11040,11040,11040,0
20250318,150600,187312475,11040,11040,11040,11040,2
20250318,150500,187290395,11050,11050,11050,11050,0
20250318,150400,187290395,11050,11050,11050,11050,10
20250318,150300,187179895,11040,11040,11040,11040,47
20250318,150200,186661015,11050,11050,11050,11050,0
20250318,150100,186661015,11050,11050,11050,11050,1
20250318,150000,186649965,11050,11050,11050,11050,11
20250318,145900,186528415,11040,11040,11040,11040,1
20250318,145800,186517375,11050,11050,11050,11050,0
20250318,145700,186517375,11050,11050,11050,11050,0
20250318,145600,186517375,11050,11050,11050,11050,20
20250318,145500,186296375,11050,11050,11050,11050,0
20250318,145400,186296375,11050,11050,11050,11050,0
20250318,145300,186296375,11050,11050,11050,11050,0
20250318,145200,186296375,11050,11050,11050,11050,0
20250318,145100,186296375,11050,11050,11050,11050,2
20250318,145000,186274275,11060,11070,11070,11060,120
20250318,144900,184947055,11060,11060,11060,11060,0
20250318,144800,184947055,11060,11060,11060,11060,1
20250318,144700,184935995,11060,11060,11060,11060,0
20250318,144600,184935995,11060,11060,11060,11060,73
20250318,144500,184128615,11060,11060,11060,11060,0
20250318,144400,184128615,11060,11060,11060,11060,0
20250318,144300,184128615,11060,11060,11060,11060,0
20250318,144200,184128615,11060,11060,11060,11060,1
20250318,144100,184117555,11060,11090,11090,11060,33
20250318,144000,183751675,11090,11090,11090,11090,1
20250318,143900,183740585,11080,11080,11080,11080,0
20250318,143800,183740585,11080,11090,11090,11080,407
20250318,143700,179231015,11080,11080,11080,11080,79
20250318,143600,178355695,11070,11070,11070,11070,0
20250318,143500,178355695,11070,11070,11070,11070,0
20250318,143400,178355695,11070,11070,11070,11070,15
20250318,143300,178189645,11070,11070,11070,11070,56
20250318,143200,177569725,11050,11040,11050,11040,256
20250318,143100,174740935,11040,11040,11040,11040,32
20250318,143000,174387655,11040,11030,11040,11020,342
20250318,142900,170615455,11030,11030,11030,11030,0
20250318,142800,170615455,11030,11030,11030,11030,10
20250318,142700,170505155,11020,11020,11020,11020,0
20250318,142600,170505155,11020,11020,11020,11020,0
20250318,142500,170505155,11020,11020,11020,11020,0
20250318,142400,170505155,11020,11020,11020,11020,0
20250318,142300,170505155,11020,11020,11020,11020,0
20250318,142200,170505155,11020,11020,11020,11020,0
20250318,142100,170505155,11020,11020,11020,11020,28
20250318,142000,170196595,11020,11020,11020,11020,1
20250318,141900,170185575,11020,11020,11020,11020,0
20250318,141800,170185575,11020,11020,11020,11020,300
20250318,141700,166879575,11020,11020,11020,11020,0
20250318,141600,166879575,11020,11020,11020,11020,0
20250318,141500,166879575,11020,11020,11020,11020,0
20250318,141400,166879575,11020,11020,11020,11020,0
20250318,141300,166879575,11020,11020,11020,11020,0
20250318,141200,166879575,11020,11020,11020,11020,0
20250318,141100,166879575,11020,11020,11020,11020,25
20250318,141000,166604075,11020,11020,11020,11020,0
20250318,140900,166604075,11020,11020,11020,11020,0
20250318,140800,166604075,11020,11020,11020,11020,0
20250318,140700,166604075,11020,11020,11020,11020,0
20250318,140600,166604075,11020,11020,11020,11020,0
20250318,140500,166604075,11020,11020,11020,11020,0
20250318,140400,166604075,11020,11020,11020,11020,0
20250318,140300,166604075,11020,11020,11020,11020,2
20250318,140200,166582035,11000,11000,11000,11000,1
20250318,140100,166571035,11020,11020,11020,11020,0
20250318,140000,166571035,11020,11000,11020,11000,1030
20250318,135900,155240725,11010,11010,11010,11010,0
20250318,135800,155240725,11010,11010,11010,11010,167
20250318,135700,153402055,11010,11010,11010,11010,82
20250318,135600,152499235,11010,11010,11010,11010,20
20250318,135500,152279035,11010,11020,11020,11010,113
20250318,135400,151034805,11010,11010,11010,11010,122
20250318,135300,149691585,11010,11010,11010,11010,283
20250318,135200,146575755,11020,11020,11020,11020,50
20250318,135100,146024755,11020,11020,11020,11020,0
20250318,135000,146024755,11020,11020,11020,11020,21
20250318,134900,145793335,11010,11010,11010,11010,0
20250318,134800,145793335,11010,11010,11010,11010,0
20250318,134700,145793335,11010,11010,11010,11010,70
20250318,134600,145022635,11010,11010,11010,11010,1
20250318,134500,145011625,11020,11020,11020,11020,0
20250318,134400,145011625,11020,11020,11020,11020,0
20250318,134300,145011625,11020,11020,11020,11020,100
20250318,134200,143909625,11040,11040,11040,11040,0
20250318,134100,143909625,11040,11040,11040,11040,0
20250318,134000,143909625,11040,11040,11040,11040,21
20250318,133900,143677785,11030,11030,11030,11030,0
20250318,133800,143677785,11030,11030,11030,11030,0
20250318,133700,143677785,11030,11030,11030,11030,0
20250318,133600,143677785,11030,11030,11030,11030,126
20250318,133500,142288005,11020,11020,11020,11020,1
20250318,133400,142276985,11020,11020,11020,11020,0
20250318,133300,142276985,11020,11020,11020,11020,500
20250318,133200,136766985,11020,11020,11020,11020,0
20250318,133100,136766985,11020,11020,11020,11020,2
20250318,133000,136744945,11020,11020,11020,11020,20
20250318,132900,136524545,11020,11020,11020,11020,0
20250318,132800,136524545,11020,11020,11020,11020,0
20250318,132700,136524545,11020,11020,11020,11020,0
20250318,132600,136524545,11020,11020,11020,11020,0
20250318,132500,136524545,11020,11020,11020,11020,0
20250318,132400,136524545,11020,11020,11020,11020,0
20250318,132300,136524545,11020,11020,11020,11020,0
20250318,132200,136524545,11020,11020,11020,11020,1
20250318,132100,136513525,11010,11010,11010,11010,55
20250318,132000,135907975,11010,11010,11010,11010,122
20250318,131900,134564755,11010,11010,11010,11010,0
20250318,131800,134564755,11010,11010,11010,11010,0
20250318,131700,134564755,11010,11010,11010,11010,0
20250318,131600,134564755,11010,11010,11010,11010,0
20250318,131500,134564755,11010,11010,11010,11010,0
20250318,131400,134564755,11010,11000,11010,11000,5
20250318,131300,134509715,11010,11010,11010,11010,0
20250318,131200,134509715,11010,11010,11010,11010,0
20250318,131100,134509715,11010,11010,11010,11010,0
20250318,131000,134509715,11010,11010,11010,11010,21
20250318,130900,134278505,10990,10990,10990,10990,2
20250318,130800,134256525,11000,11000,11000,11000,0
20250318,130700,134256525,11000,11000,11000,11000,24
20250318,130600,133992525,11000,11000,11000,11000,0
20250318,130500,133992525,11000,11000,11000,11000,176
20250318,130400,132056525,11000,11000,11000,11000,0
20250318,130300,132056525,11000,11000,11000,11000,0
20250318,130200,132056525,11000,11000,11000,11000,0
20250318,130100,132056525,11000,11000,11000,11000,0
20250318,130000,132056525,11000,11000,11000,11000,50
20250318,125900,131506525,11000,11000,11000,11000,12
20250318,125800,131374525,11000,11000,11000,11000,14
20250318,125700,131220525,11000,11000,11000,11000,23
20250318,125600,130967525,11000,11000,11000,11000,354
20250318,125500,127073525,11000,11000,11000,11000,0
20250318,125400,127073525,11000,11000,11000,11000,0
20250318,125300,127073525,11000,11000,11000,11000,0
20250318,125200,127073525,11000,11000,11000,11000,0
20250318,125100,127073525,11000,11000,11000,11000,2
20250318,125000,127051525,11000,11020,11020,11000,23
20250318,124900,126798105,11020,11020,11020,11020,0
20250318,124800,126798105,11020,11020,11020,11020,0
20250318,124700,126798105,11020,11020,11020,11020,0
20250318,124600,126798105,11020,11020,11020,11020,0
20250318,124500,126798105,11020,11020,11020,11020,0
20250318,124400,126798105,11020,11020,11020,11020,0
20250318,124300,126798105,11020,11020,11020,11020,9
20250318,124200,126698925,11020,11020,11020,11020,0
20250318,124100,126698925,11020,11020,11020,11020,0
20250318,124000,126698925,11020,11000,11020,11000,21
20250318,123900,126467605,11000,11000,11000,11000,39
20250318,123800,126038605,11000,11000,11000,11000,122
20250318,123700,124696605,11000,11000,11000,11000,0
20250318,123600,124696605,11000,11000,11000,11000,0
20250318,123500,124696605,11000,11000,11000,11000,0
20250318,123400,124696605,11000,11000,11000,11000,0
20250318,123300,124696605,11000,11000,11000,11000,71
20250318,123200,123915605,11020,11020,11020,11020,20
20250318,123100,123695205,11020,11020,11020,11020,0
20250318,123000,123695205,11020,11010,11020,11000,28
20250318,122900,123386885,11000,11000,11000,11000,60
20250318,122800,122726885,11000,11000,11000,11000,0
20250318,122700,122726885,11000,11000,11000,11000,5
20250318,122600,122671885,10990,10980,10990,10980,115
20250318,122500,121408735,10990,10990,10990,10990,23
20250318,122400,121155965,10990,10990,10990,10990,15
20250318,122300,120991115,10990,10990,10990,10990,0
20250318,122200,120991115,10990,10990,10990,10990,0
20250318,122100,120991115,10990,10990,10990,10990,0
20250318,122000,120991115,10990,10990,10990,10990,35
20250318,121900,120606465,10950,10970,10970,10950,200
20250318,121800,118415575,10960,10960,10960,10960,0
20250318,121700,118415575,10960,11000,11000,10960,114
20250318,121600,117165575,10950,10950,10950,10950,0
20250318,121500,117165575,10950,10970,10970,10950,207
20250318,121400,114898665,10970,10970,10970,10970,14
20250318,121300,114745085,10970,10980,10980,10970,81
20250318,121200,113855995,10970,10990,10990,10970,95
20250318,121100,112812565,11000,11000,11000,11000,13
20250318,121000,112669565,11000,11010,11010,11000,51
20250318,120900,112108355,11000,11000,11000,11000,59
20250318,120800,111459355,11000,11000,11000,11000,35
20250318,120700,111074355,11000,11000,11000,11000,14
20250318,120600,110920355,11000,11000,11000,11000,0
20250318,120500,110920355,11000,11000,11000,11000,41
20250318,120400,110469355,11000,11000,11000,11000,1
20250318,120300,110458355,11000,11000,11000,11000,12
20250318,120200,110326355,11000,11000,11000,11000,22
20250318,120100,110084355,10990,10990,10990,10990,51
20250318,120000,109523865,11000,11000,11000,11000,35
20250318,115900,109138865,10990,10990,10990,10990,0
20250318,115800,109138865,10990,10990,10990,10990,67
20250318,115700,108402535,10990,10990,10990,10990,0
20250318,115600,108402535,10990,10990,10990,10990,15
20250318,115500,108237685,11000,11000,11000,11000,13
20250318,115400,108094685,11000,11000,11000,11000,0
20250318,115300,108094685,11000,11000,11000,11000,50
20250318,115200,107544685,11000,11000,11000,11000,0
20250318,115100,107544685,11000,11000,11000,11000,9
20250318,115000,107445685,11000,11000,11000,11000,21
20250318,114900,107214685,11000,11000,11000,11000,23
20250318,114800,106961685,11000,11000,11000,11000,39
20250318,114700,106532685,10990,10990,10990,10990,12
20250318,114600,106400805,10990,10990,10990,10990,14
20250318,114500,106246945,10990,10990,10990,10990,23
20250318,114400,105994175,10990,10990,10990,10990,1
20250318,114300,105983185,10990,11000,11000,10990,15
20250318,114200,105818195,10990,10990,10990,10990,50
20250318,114100,105268695,11000,10990,11000,10990,50
20250318,114000,104718715,10990,10990,10990,10990,21
20250318,113900,104487925,10990,10990,10990,10990,14
20250318,113800,104334065,10990,10990,10990,10990,39
20250318,113700,103905455,10980,10980,10980,10980,6
20250318,113600,103839575,10980,10980,10980,10980,14
20250318,113500,103685855,10980,10980,10980,10980,5
20250318,113400,103630955,10980,10980,10980,10980,0
20250318,113300,103630955,10980,10980,10980,10980,0
20250318,113200,103630955,10980,10980,10980,10960,163
20250318,113100,101842815,10990,10990,10990,10990,42
20250318,113000,101381235,10990,10990,10990,10990,32
20250318,112900,101029555,10990,10970,10990,10970,34
20250318,112800,100656295,10980,10980,10980,10980,0
20250318,112700,100656295,10980,10980,10980,10980,3
20250318,112600,100623355,10950,10980,10980,10950,320
20250318,112500,97114795,10990,10990,10990,10990,14
20250318,112400,96960935,10990,11000,11000,10990,97
20250318,112300,95894595,11000,11000,11000,11000,0
20250318,112200,95894595,11000,11000,11000,11000,24
20250318,112100,95630595,11000,11000,11000,11000,31
20250318,112000,95289595,11000,11000,11000,11000,33
20250318,111900,94926595,10990,10990,10990,10990,20
20250318,111800,94706795,11000,11000,11000,11000,14
20250318,111700,94552795,11000,11000,11000,10990,117
20250318,111600,93266395,11000,11000,11000,11000,0
20250318,111500,93266395,11000,11000,11000,11000,14
20250318,111400,93112395,11000,11000,11000,11000,47
20250318,111300,92595395,11000,11000,11000,11000,11
20250318,111200,92474395,11000,11000,11000,11000,23
20250318,111100,92221395,10980,10990,10990,10980,27
20250318,111000,91924675,10990,10990,10990,10990,22
20250318,110900,91682895,11000,11000,11000,11000,0
20250318,110800,91682895,11000,11000,11000,11000,14
20250318,110700,91528895,11000,11000,11000,10990,100
20250318,110600,90429545,10990,10990,10990,10990,23
20250318,110500,90176775,11000,11000,11000,11000,22
20250318,110400,89934775,11000,11000,11000,11000,23
20250318,110300,89681775,11000,11000,11000,11000,11
20250318,110200,89560775,11000,11000,11000,11000,0
20250318,110100,89560775,11000,10990,11000,10990,98
20250318,110000,88483615,10990,10990,10990,10990,45
20250318,105900,87989065,10980,10990,10990,10980,508
20250318,105800,82411145,11000,11000,11000,11000,14
20250318,105700,82257145,10990,10990,11000,10990,438
20250318,105600,77441235,10990,10990,10990,10990,0
20250318,105500,77441235,10990,10990,10990,10990,0
20250318,105400,77441235,10990,10990,10990,10990,64
20250318,105300,76737875,10980,10970,10980,10970,18
20250318,105200,76540395,10980,10980,10980,10980,38
20250318,105100,76123155,10990,10990,10990,10990,14
20250318,105000,75969295,10990,10990,10990,10990,51
20250318,104900,75408805,10990,10990,10990,10990,0
20250318,104800,75408805,10990,10990,10990,10990,0
20250318,104700,75408805,10990,10980,10990,10980,58
20250318,104600,74771835,10980,10980,10980,10980,11
20250318,104500,74651055,10980,10980,10980,10980,0
20250318,104400,74651055,10980,10980,10980,10980,44
20250318,104300,74167935,10980,10980,10980,10980,13
20250318,104200,74025195,10980,10980,10980,10980,7
20250318,104100,73948335,10980,10990,10990,10980,94
20250318,104000,72916075,10980,10980,10980,10980,23
20250318,103900,72663535,10980,10980,10980,10980,10
20250318,103800,72553735,10990,10990,10990,10990,0
20250318,103700,72553735,10990,10990,10990,10990,15
20250318,103600,72388885,10970,10970,10970,10970,172
20250318,103500,70502045,10960,10980,10980,10960,488
20250318,103400,65151955,11000,10990,11000,10990,14
20250318,103300,64998075,10990,10990,10990,10990,42
20250318,103200,64536495,10990,10990,10990,10990,0
20250318,103100,64536495,10990,10990,10990,10990,20
20250318,103000,64316695,11000,11000,11000,11000,56
20250318,102900,63700695,11000,11000,11000,11000,11
20250318,102800,63579695,10990,10990,10990,10990,20
20250318,102700,63359895,11000,11000,11000,11000,14
20250318,102600,63205895,11000,11000,11000,10990,76
20250318,102500,62369915,10990,10990,10990,10990,0
20250318,102400,62369915,10990,10990,10990,10990,100
20250318,102300,61270915,11000,10990,11000,10990,515
20250318,102200,55607815,10990,10990,10990,10990,0
20250318,102100,55607815,10990,10990,10990,10990,0
20250318,102000,55607815,10990,10990,10990,10990,14
20250318,101900,55453955,10980,10980,10980,10980,200
20250318,101800,53257955,10990,10990,10990,10990,0
20250318,101700,53257955,10990,10990,10990,10990,0
20250318,101600,53257955,10990,10990,10990,10990,60
20250318,101500,52598555,10990,10990,10990,10990,1
20250318,101400,52587565,10990,10990,10990,10990,0
20250318,101300,52587565,10990,10980,10990,10980,35
20250318,101200,52203115,10980,10980,10980,10980,0
20250318,101100,52203115,10980,10990,10990,10980,59
20250318,101000,51555095,10990,11000,11000,10990,85
20250318,100900,50620795,10990,10990,10990,10990,0
20250318,100800,50620795,10990,10990,10990,10990,0
20250318,100700,50620795,10990,10990,10990,10990,14
20250318,100600,50466935,10980,10980,10980,10980,297
20250318,100500,47205875,10980,10980,10980,10980,3
20250318,100400,47172935,10980,10980,10980,10980,0
20250318,100300,47172935,10980,10990,10990,10980,74
20250318,100200,46360275,10990,10990,10990,10990,38
20250318,100100,45942655,10990,11000,11000,10990,135
20250318,100000,44458005,11000,11000,11000,11000,0
20250318,095900,44458005,11000,10990,11000,10990,37
20250318,095800,44051235,10990,10990,10990,10990,0
20250318,095700,44051235,10990,11000,11000,10990,44
20250318,095600,43567535,11000,11000,11000,11000,50
20250318,095500,43017535,11000,11000,11000,11000,0
20250318,095400,43017535,11000,11000,11000,11000,10
20250318,095300,42907535,11000,11000,11000,11000,10
20250318,095200,42797535,11000,11020,11020,11000,179
20250318,095100,40828295,11020,11020,11020,11020,50
20250318,095000,40277295,11030,11030,11030,11030,0
20250318,094900,40277295,11030,11030,11030,11030,0
20250318,094800,40277295,11030,11030,11030,11030,0
20250318,094700,40277295,11030,11020,11030,11020,101
20250318,094600,39163665,11020,11010,11020,11010,3
20250318,094500,39130615,11000,11000,11010,11000,57
20250318,094400,38503505,10990,11010,11010,10990,15
20250318,094300,38338585,11000,11000,11000,11000,60
20250318,094200,37678585,11000,11005,11005,11000,100
20250318,094100,36578580,11000,11000,11000,11000,10
20250318,094000,36468580,11000,11000,11000,11000,0
20250318,093900,36468580,11000,11000,11000,11000,100
20250318,093800,35368580,11000,11000,11000,11000,0
20250318,093700,35368580,11000,11000,11000,11000,20
20250318,093600,35148580,11010,11010,11010,11010,0
20250318,093500,35148580,11010,11010,11010,11010,20
20250318,093400,34928380,11010,11010,11010,11010,37
20250318,093300,34521010,11030,11030,11030,11030,0
20250318,093200,34521010,11030,11000,11030,11000,362
20250318,093100,30534570,11000,11000,11000,11000,0
20250318,093000,30534570,11000,11010,11010,11000,251
20250318,092900,27773480,11010,11000,11010,11000,150
20250318,092800,26123240,11000,10960,11000,10960,1176
20250318,092700,13230730,10960,10960,10960,10960,0
20250318,092600,13230730,10960,10960,10960,10960,0
20250318,092500,13230730,10960,10960,10960,10960,14
20250318,092400,13077290,10950,10950,10950,10950,0
20250318,092300,13077290,10950,10950,10950,10950,12
20250318,092200,12945890,10950,10950,10950,10950,35
20250318,092100,12562640,10950,10950,10950,10950,14
20250318,092000,12409340,10900,10900,10900,10900,0
20250318,091900,12409340,10900,10900,10900,10900,0
20250318,091800,12409340,10900,10900,10900,10900,0
20250318,091700,12409340,10900,10900,10900,10900,0
20250318,091600,12409340,10900,10900,10900,10900,0
20250318,091500,12409340,10900,10900,10900,10900,0
20250318,091400,12409340,10900,10900,10900,10900,0
20250318,091300,12409340,10900,10900,10900,10900,1
20250318,091200,12398440,10960,10950,10960,10910,749
20250318,091100,4206890,10950,10950,10950,10950,0
20250318,091000,4206890,10950,10950,10950,10950,1
20250318,090900,4195940,10950,10950,10950,10950,0
20250318,090800,4195940,10950,10950,10950,10950,0
20250318,090700,4195940,10950,10980,10990,10950,119
20250318,090600,2888490,10990,10990,10990,10990,0
20250318,090500,2888490,10990,10990,10990,10990,0
20250318,090400,2888490,10990,10990,10990,10990,0
20250318,090300,2888490,10990,10940,10990,10930,208
20250318,090200,613410,10940,10940,10940,10940,3
20250318,090100,580590,10930,10930,10930,10930,3
20250318,090000,547800,10950,10950,10970,10950,50
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 193000 210324895 11100 11100 11100 11100 1330
3 20250318 192900 210324895 11100 11100 11100 11100 0
4 20250318 192800 210324895 11100 11100 11100 11100 0
5 20250318 192700 210324895 11100 11100 11100 11100 0
6 20250318 192600 210324895 11100 11100 11100 11100 0
7 20250318 192500 210324895 11100 11100 11100 11100 0
8 20250318 192400 210324895 11100 11100 11100 11100 0
9 20250318 192300 210324895 11100 11100 11100 11100 0
10 20250318 192200 210324895 11100 11100 11100 11100 0
11 20250318 192100 210324895 11100 11100 11100 11100 0
12 20250318 192000 210324895 11100 11100 11100 11100 0
13 20250318 191900 210324895 11100 11100 11100 11100 0
14 20250318 191800 210324895 11100 11100 11100 11100 0
15 20250318 191700 210324895 11100 11100 11100 11100 0
16 20250318 191600 210324895 11100 11100 11100 11100 0
17 20250318 191500 210324895 11100 11100 11100 11100 0
18 20250318 191400 210324895 11100 11100 11100 11100 0
19 20250318 191300 210324895 11100 11100 11100 11100 0
20 20250318 191200 210324895 11100 11100 11100 11100 0
21 20250318 191100 210324895 11100 11100 11100 11100 0
22 20250318 191000 210324895 11100 11100 11100 11100 0
23 20250318 190900 210324895 11100 11100 11100 11100 0
24 20250318 190800 210324895 11100 11100 11100 11100 0
25 20250318 190700 210324895 11100 11100 11100 11100 0
26 20250318 190600 210324895 11100 11100 11100 11100 0
27 20250318 190500 210324895 11100 11100 11100 11100 0
28 20250318 190400 210324895 11100 11100 11100 11100 0
29 20250318 190300 210324895 11100 11100 11100 11100 0
30 20250318 190200 210324895 11100 11100 11100 11100 0
31 20250318 190100 210324895 11100 11100 11100 11100 0
32 20250318 190000 210324895 11100 11100 11100 11100 1330
33 20250318 185900 210324895 11100 11100 11100 11100 0
34 20250318 185800 210324895 11100 11100 11100 11100 0
35 20250318 185700 210324895 11100 11100 11100 11100 0
36 20250318 185600 210324895 11100 11100 11100 11100 0
37 20250318 185500 210324895 11100 11100 11100 11100 0
38 20250318 185400 210324895 11100 11100 11100 11100 0
39 20250318 185300 210324895 11100 11100 11100 11100 0
40 20250318 185200 210324895 11100 11100 11100 11100 0
41 20250318 185100 210324895 11100 11100 11100 11100 0
42 20250318 185000 210324895 11100 11100 11100 11100 0
43 20250318 184900 210324895 11100 11100 11100 11100 0
44 20250318 184800 210324895 11100 11100 11100 11100 0
45 20250318 184700 210324895 11100 11100 11100 11100 0
46 20250318 184600 210324895 11100 11100 11100 11100 0
47 20250318 184500 210324895 11100 11100 11100 11100 0
48 20250318 184400 210324895 11100 11100 11100 11100 0
49 20250318 184300 210324895 11100 11100 11100 11100 0
50 20250318 184200 210324895 11100 11100 11100 11100 0
51 20250318 184100 210324895 11100 11100 11100 11100 0
52 20250318 184000 210324895 11100 11100 11100 11100 0
53 20250318 183900 210324895 11100 11100 11100 11100 0
54 20250318 183800 210324895 11100 11100 11100 11100 0
55 20250318 183700 210324895 11100 11100 11100 11100 0
56 20250318 183600 210324895 11100 11100 11100 11100 0
57 20250318 183500 210324895 11100 11100 11100 11100 0
58 20250318 183400 210324895 11100 11100 11100 11100 0
59 20250318 183300 210324895 11100 11100 11100 11100 0
60 20250318 183200 210324895 11100 11100 11100 11100 0
61 20250318 183100 210324895 11100 11100 11100 11100 0
62 20250318 183000 210324895 11100 11100 11100 11100 1330
63 20250318 182900 210324895 11100 11100 11100 11100 0
64 20250318 182800 210324895 11100 11100 11100 11100 0
65 20250318 182700 210324895 11100 11100 11100 11100 0
66 20250318 182600 210324895 11100 11100 11100 11100 0
67 20250318 182500 210324895 11100 11100 11100 11100 0
68 20250318 182400 210324895 11100 11100 11100 11100 0
69 20250318 182300 210324895 11100 11100 11100 11100 0
70 20250318 182200 210324895 11100 11100 11100 11100 0
71 20250318 182100 210324895 11100 11100 11100 11100 0
72 20250318 182000 210324895 11100 11100 11100 11100 0
73 20250318 181900 210324895 11100 11100 11100 11100 0
74 20250318 181800 210324895 11100 11100 11100 11100 0
75 20250318 181700 210324895 11100 11100 11100 11100 0
76 20250318 181600 210324895 11100 11100 11100 11100 0
77 20250318 181500 210324895 11100 11100 11100 11100 0
78 20250318 181400 210324895 11100 11100 11100 11100 0
79 20250318 181300 210324895 11100 11100 11100 11100 0
80 20250318 181200 210324895 11100 11100 11100 11100 0
81 20250318 181100 210324895 11100 11100 11100 11100 0
82 20250318 181000 210324895 11100 11100 11100 11100 0
83 20250318 180900 210324895 11100 11100 11100 11100 0
84 20250318 180800 210324895 11100 11100 11100 11100 0
85 20250318 180700 210324895 11100 11100 11100 11100 0
86 20250318 180600 210324895 11100 11100 11100 11100 0
87 20250318 180500 210324895 11100 11100 11100 11100 0
88 20250318 180400 210324895 11100 11100 11100 11100 0
89 20250318 180300 210324895 11100 11100 11100 11100 0
90 20250318 180200 210324895 11100 11100 11100 11100 0
91 20250318 180100 210324895 11100 11100 11100 11100 0
92 20250318 180000 210324895 11100 11100 11100 11100 1330
93 20250318 175900 210324895 11100 11100 11100 11100 0
94 20250318 175800 210324895 11100 11100 11100 11100 0
95 20250318 175700 210324895 11100 11100 11100 11100 0
96 20250318 175600 210324895 11100 11100 11100 11100 0
97 20250318 175500 210324895 11100 11100 11100 11100 0
98 20250318 175400 210324895 11100 11100 11100 11100 0
99 20250318 175300 210324895 11100 11100 11100 11100 0
100 20250318 175200 210324895 11100 11100 11100 11100 0
101 20250318 175100 210324895 11100 11100 11100 11100 0
102 20250318 175000 210324895 11100 11100 11100 11100 0
103 20250318 174900 210324895 11100 11100 11100 11100 0
104 20250318 174800 210324895 11100 11100 11100 11100 0
105 20250318 174700 210324895 11100 11100 11100 11100 0
106 20250318 174600 210324895 11100 11100 11100 11100 0
107 20250318 174500 210324895 11100 11100 11100 11100 0
108 20250318 174400 210324895 11100 11100 11100 11100 0
109 20250318 174300 210324895 11100 11100 11100 11100 0
110 20250318 174200 210324895 11100 11100 11100 11100 0
111 20250318 174100 210324895 11100 11100 11100 11100 0
112 20250318 174000 210324895 11100 11100 11100 11100 0
113 20250318 173900 210324895 11100 11100 11100 11100 0
114 20250318 173800 210324895 11100 11100 11100 11100 0
115 20250318 173700 210324895 11100 11100 11100 11100 0
116 20250318 173600 210324895 11100 11100 11100 11100 0
117 20250318 173500 210324895 11100 11100 11100 11100 0
118 20250318 173400 210324895 11100 11100 11100 11100 0
119 20250318 173300 210324895 11100 11100 11100 11100 0
120 20250318 173200 210324895 11100 11100 11100 11100 0
121 20250318 173100 210324895 11100 11100 11100 11100 0
122 20250318 173000 210324895 11100 11100 11100 11100 1330
123 20250318 172900 210324895 11100 11100 11100 11100 0
124 20250318 172800 210324895 11100 11100 11100 11100 0
125 20250318 172700 210324895 11100 11100 11100 11100 0
126 20250318 172600 210324895 11100 11100 11100 11100 0
127 20250318 172500 210324895 11100 11100 11100 11100 0
128 20250318 172400 210324895 11100 11100 11100 11100 0
129 20250318 172300 210324895 11100 11100 11100 11100 0
130 20250318 172200 210324895 11100 11100 11100 11100 0
131 20250318 172100 210324895 11100 11100 11100 11100 0
132 20250318 172000 210324895 11100 11100 11100 11100 0
133 20250318 171900 210324895 11100 11100 11100 11100 0
134 20250318 171800 210324895 11100 11100 11100 11100 0
135 20250318 171700 210324895 11100 11100 11100 11100 0
136 20250318 171600 210324895 11100 11100 11100 11100 0
137 20250318 171500 210324895 11100 11100 11100 11100 0
138 20250318 171400 210324895 11100 11100 11100 11100 0
139 20250318 171300 210324895 11100 11100 11100 11100 0
140 20250318 171200 210324895 11100 11100 11100 11100 0
141 20250318 171100 210324895 11100 11100 11100 11100 0
142 20250318 171000 210324895 11100 11100 11100 11100 0
143 20250318 170900 210324895 11100 11100 11100 11100 0
144 20250318 170800 210324895 11100 11100 11100 11100 0
145 20250318 170700 210324895 11100 11100 11100 11100 0
146 20250318 170600 210324895 11100 11100 11100 11100 0
147 20250318 170500 210324895 11100 11100 11100 11100 0
148 20250318 170400 210324895 11100 11100 11100 11100 0
149 20250318 170300 210324895 11100 11100 11100 11100 0
150 20250318 170200 210324895 11100 11100 11100 11100 0
151 20250318 170100 210324895 11100 11100 11100 11100 0
152 20250318 170000 210324895 11100 11100 11100 11100 1330
153 20250318 165900 210324895 11100 11100 11100 11100 0
154 20250318 165800 210324895 11100 11100 11100 11100 0
155 20250318 165700 210324895 11100 11100 11100 11100 0
156 20250318 165600 210324895 11100 11100 11100 11100 0
157 20250318 165500 210324895 11100 11100 11100 11100 0
158 20250318 165400 210324895 11100 11100 11100 11100 0
159 20250318 165300 210324895 11100 11100 11100 11100 0
160 20250318 165200 210324895 11100 11100 11100 11100 0
161 20250318 165100 210324895 11100 11100 11100 11100 0
162 20250318 165000 210324895 11100 11100 11100 11100 0
163 20250318 164900 210324895 11100 11100 11100 11100 0
164 20250318 164800 210324895 11100 11100 11100 11100 0
165 20250318 164700 210324895 11100 11100 11100 11100 0
166 20250318 164600 210324895 11100 11100 11100 11100 0
167 20250318 164500 210324895 11100 11100 11100 11100 0
168 20250318 164400 210324895 11100 11100 11100 11100 0
169 20250318 164300 210324895 11100 11100 11100 11100 0
170 20250318 164200 210324895 11100 11100 11100 11100 0
171 20250318 164100 210324895 11100 11100 11100 11100 0
172 20250318 164000 210324895 11100 11100 11100 11100 0
173 20250318 163900 210324895 11100 11100 11100 11100 0
174 20250318 163800 210324895 11100 11100 11100 11100 0
175 20250318 163700 210324895 11100 11100 11100 11100 0
176 20250318 163600 210324895 11100 11100 11100 11100 0
177 20250318 163500 210324895 11100 11100 11100 11100 0
178 20250318 163400 210324895 11100 11100 11100 11100 0
179 20250318 163300 210324895 11100 11100 11100 11100 0
180 20250318 163200 210324895 11100 11100 11100 11100 0
181 20250318 163100 210324895 11100 11100 11100 11100 0
182 20250318 163000 210324895 11100 11100 11100 11100 1330
183 20250318 162900 210324895 11100 11100 11100 11100 0
184 20250318 162800 210324895 11100 11100 11100 11100 0
185 20250318 162700 210324895 11100 11100 11100 11100 0
186 20250318 162600 210324895 11100 11100 11100 11100 0
187 20250318 162500 210324895 11100 11100 11100 11100 0
188 20250318 162400 210324895 11100 11100 11100 11100 0
189 20250318 162300 210324895 11100 11100 11100 11100 0
190 20250318 162200 210324895 11100 11100 11100 11100 0
191 20250318 162100 210324895 11100 11100 11100 11100 0
192 20250318 162000 210324895 11100 11100 11100 11100 0
193 20250318 161900 210324895 11100 11100 11100 11100 0
194 20250318 161800 210324895 11100 11100 11100 11100 0
195 20250318 161700 210324895 11100 11100 11100 11100 0
196 20250318 161600 210324895 11100 11100 11100 11100 0
197 20250318 161500 210324895 11100 11100 11100 11100 0
198 20250318 161400 210324895 11100 11100 11100 11100 0
199 20250318 161300 210324895 11100 11100 11100 11100 0
200 20250318 161200 210324895 11100 11100 11100 11100 0
201 20250318 161100 210324895 11100 11100 11100 11100 0
202 20250318 161000 210324895 11100 11100 11100 11100 0
203 20250318 160900 210324895 11100 11100 11100 11100 0
204 20250318 160800 210324895 11100 11100 11100 11100 0
205 20250318 160700 210324895 11100 11100 11100 11100 0
206 20250318 160600 210324895 11100 11100 11100 11100 0
207 20250318 160500 210324895 11100 11100 11100 11100 0
208 20250318 160400 210324895 11100 11100 11100 11100 0
209 20250318 160300 210324895 11100 11100 11100 11100 0
210 20250318 160200 210324895 11100 11100 11100 11100 0
211 20250318 160100 210324895 11100 11100 11100 11100 0
212 20250318 160000 210324895 11100 11100 11100 11100 1330
213 20250318 155900 210324895 11100 11100 11100 11100 0
214 20250318 155800 210324895 11100 11100 11100 11100 0
215 20250318 155700 210324895 11100 11100 11100 11100 0
216 20250318 155600 210324895 11100 11100 11100 11100 0
217 20250318 155500 210324895 11100 11100 11100 11100 0
218 20250318 155400 210324895 11100 11100 11100 11100 0
219 20250318 155300 210324895 11100 11100 11100 11100 0
220 20250318 155200 210324895 11100 11100 11100 11100 0
221 20250318 155100 210324895 11100 11100 11100 11100 0
222 20250318 155000 210324895 11100 11100 11100 11100 0
223 20250318 154900 210324895 11100 11100 11100 11100 0
224 20250318 154800 210324895 11100 11100 11100 11100 0
225 20250318 154700 210324895 11100 11100 11100 11100 0
226 20250318 154600 210324895 11100 11100 11100 11100 0
227 20250318 154500 210324895 11100 11100 11100 11100 0
228 20250318 154400 210324895 11100 11100 11100 11100 0
229 20250318 154300 210324895 11100 11100 11100 11100 0
230 20250318 154200 210324895 11100 11100 11100 11100 0
231 20250318 154100 210324895 11100 11100 11100 11100 0
232 20250318 154000 210324895 11100 11100 11100 11100 0
233 20250318 153900 210324895 11100 11100 11100 11100 0
234 20250318 153800 210324895 11100 11100 11100 11100 0
235 20250318 153700 210324895 11100 11100 11100 11100 0
236 20250318 153600 210324895 11100 11100 11100 11100 0
237 20250318 153500 210324895 11100 11100 11100 11100 0
238 20250318 153400 210324895 11100 11100 11100 11100 0
239 20250318 153300 210324895 11100 11100 11100 11100 0
240 20250318 153200 210324895 11100 11100 11100 11100 0
241 20250318 153100 210324895 11100 11100 11100 11100 0
242 20250318 153000 210324895 11100 11100 11100 11100 2660
243 20250318 152900 195561895 11070 11070 11070 11070 0
244 20250318 152800 195561895 11070 11070 11070 11070 0
245 20250318 152700 195561895 11070 11070 11070 11070 0
246 20250318 152600 195561895 11070 11070 11070 11070 0
247 20250318 152500 195561895 11070 11070 11070 11070 0
248 20250318 152400 195561895 11070 11070 11070 11070 0
249 20250318 152300 195561895 11070 11070 11070 11070 0
250 20250318 152200 195561895 11070 11070 11070 11070 0
251 20250318 152100 195561895 11070 11070 11070 11070 0
252 20250318 152000 195561895 11070 11070 11070 11070 0
253 20250318 151900 195561895 11070 11030 11070 11030 46
254 20250318 151800 195052715 11080 11080 11080 11080 0
255 20250318 151700 195052715 11080 11040 11080 11030 366
256 20250318 151600 191013095 11050 11040 11050 11040 33
257 20250318 151500 190648535 11040 11040 11040 11040 23
258 20250318 151400 190394615 11040 11040 11040 11040 74
259 20250318 151300 189577655 11050 11050 11050 11050 72
260 20250318 151200 188782055 11050 11050 11050 11050 0
261 20250318 151100 188782055 11050 11050 11050 11050 22
262 20250318 151000 188538955 11040 11050 11050 11040 55
263 20250318 150900 187931275 11050 11050 11050 11050 46
264 20250318 150800 187422975 11050 11050 11050 11050 10
265 20250318 150700 187312475 11040 11040 11040 11040 0
266 20250318 150600 187312475 11040 11040 11040 11040 2
267 20250318 150500 187290395 11050 11050 11050 11050 0
268 20250318 150400 187290395 11050 11050 11050 11050 10
269 20250318 150300 187179895 11040 11040 11040 11040 47
270 20250318 150200 186661015 11050 11050 11050 11050 0
271 20250318 150100 186661015 11050 11050 11050 11050 1
272 20250318 150000 186649965 11050 11050 11050 11050 11
273 20250318 145900 186528415 11040 11040 11040 11040 1
274 20250318 145800 186517375 11050 11050 11050 11050 0
275 20250318 145700 186517375 11050 11050 11050 11050 0
276 20250318 145600 186517375 11050 11050 11050 11050 20
277 20250318 145500 186296375 11050 11050 11050 11050 0
278 20250318 145400 186296375 11050 11050 11050 11050 0
279 20250318 145300 186296375 11050 11050 11050 11050 0
280 20250318 145200 186296375 11050 11050 11050 11050 0
281 20250318 145100 186296375 11050 11050 11050 11050 2
282 20250318 145000 186274275 11060 11070 11070 11060 120
283 20250318 144900 184947055 11060 11060 11060 11060 0
284 20250318 144800 184947055 11060 11060 11060 11060 1
285 20250318 144700 184935995 11060 11060 11060 11060 0
286 20250318 144600 184935995 11060 11060 11060 11060 73
287 20250318 144500 184128615 11060 11060 11060 11060 0
288 20250318 144400 184128615 11060 11060 11060 11060 0
289 20250318 144300 184128615 11060 11060 11060 11060 0
290 20250318 144200 184128615 11060 11060 11060 11060 1
291 20250318 144100 184117555 11060 11090 11090 11060 33
292 20250318 144000 183751675 11090 11090 11090 11090 1
293 20250318 143900 183740585 11080 11080 11080 11080 0
294 20250318 143800 183740585 11080 11090 11090 11080 407
295 20250318 143700 179231015 11080 11080 11080 11080 79
296 20250318 143600 178355695 11070 11070 11070 11070 0
297 20250318 143500 178355695 11070 11070 11070 11070 0
298 20250318 143400 178355695 11070 11070 11070 11070 15
299 20250318 143300 178189645 11070 11070 11070 11070 56
300 20250318 143200 177569725 11050 11040 11050 11040 256
301 20250318 143100 174740935 11040 11040 11040 11040 32
302 20250318 143000 174387655 11040 11030 11040 11020 342
303 20250318 142900 170615455 11030 11030 11030 11030 0
304 20250318 142800 170615455 11030 11030 11030 11030 10
305 20250318 142700 170505155 11020 11020 11020 11020 0
306 20250318 142600 170505155 11020 11020 11020 11020 0
307 20250318 142500 170505155 11020 11020 11020 11020 0
308 20250318 142400 170505155 11020 11020 11020 11020 0
309 20250318 142300 170505155 11020 11020 11020 11020 0
310 20250318 142200 170505155 11020 11020 11020 11020 0
311 20250318 142100 170505155 11020 11020 11020 11020 28
312 20250318 142000 170196595 11020 11020 11020 11020 1
313 20250318 141900 170185575 11020 11020 11020 11020 0
314 20250318 141800 170185575 11020 11020 11020 11020 300
315 20250318 141700 166879575 11020 11020 11020 11020 0
316 20250318 141600 166879575 11020 11020 11020 11020 0
317 20250318 141500 166879575 11020 11020 11020 11020 0
318 20250318 141400 166879575 11020 11020 11020 11020 0
319 20250318 141300 166879575 11020 11020 11020 11020 0
320 20250318 141200 166879575 11020 11020 11020 11020 0
321 20250318 141100 166879575 11020 11020 11020 11020 25
322 20250318 141000 166604075 11020 11020 11020 11020 0
323 20250318 140900 166604075 11020 11020 11020 11020 0
324 20250318 140800 166604075 11020 11020 11020 11020 0
325 20250318 140700 166604075 11020 11020 11020 11020 0
326 20250318 140600 166604075 11020 11020 11020 11020 0
327 20250318 140500 166604075 11020 11020 11020 11020 0
328 20250318 140400 166604075 11020 11020 11020 11020 0
329 20250318 140300 166604075 11020 11020 11020 11020 2
330 20250318 140200 166582035 11000 11000 11000 11000 1
331 20250318 140100 166571035 11020 11020 11020 11020 0
332 20250318 140000 166571035 11020 11000 11020 11000 1030
333 20250318 135900 155240725 11010 11010 11010 11010 0
334 20250318 135800 155240725 11010 11010 11010 11010 167
335 20250318 135700 153402055 11010 11010 11010 11010 82
336 20250318 135600 152499235 11010 11010 11010 11010 20
337 20250318 135500 152279035 11010 11020 11020 11010 113
338 20250318 135400 151034805 11010 11010 11010 11010 122
339 20250318 135300 149691585 11010 11010 11010 11010 283
340 20250318 135200 146575755 11020 11020 11020 11020 50
341 20250318 135100 146024755 11020 11020 11020 11020 0
342 20250318 135000 146024755 11020 11020 11020 11020 21
343 20250318 134900 145793335 11010 11010 11010 11010 0
344 20250318 134800 145793335 11010 11010 11010 11010 0
345 20250318 134700 145793335 11010 11010 11010 11010 70
346 20250318 134600 145022635 11010 11010 11010 11010 1
347 20250318 134500 145011625 11020 11020 11020 11020 0
348 20250318 134400 145011625 11020 11020 11020 11020 0
349 20250318 134300 145011625 11020 11020 11020 11020 100
350 20250318 134200 143909625 11040 11040 11040 11040 0
351 20250318 134100 143909625 11040 11040 11040 11040 0
352 20250318 134000 143909625 11040 11040 11040 11040 21
353 20250318 133900 143677785 11030 11030 11030 11030 0
354 20250318 133800 143677785 11030 11030 11030 11030 0
355 20250318 133700 143677785 11030 11030 11030 11030 0
356 20250318 133600 143677785 11030 11030 11030 11030 126
357 20250318 133500 142288005 11020 11020 11020 11020 1
358 20250318 133400 142276985 11020 11020 11020 11020 0
359 20250318 133300 142276985 11020 11020 11020 11020 500
360 20250318 133200 136766985 11020 11020 11020 11020 0
361 20250318 133100 136766985 11020 11020 11020 11020 2
362 20250318 133000 136744945 11020 11020 11020 11020 20
363 20250318 132900 136524545 11020 11020 11020 11020 0
364 20250318 132800 136524545 11020 11020 11020 11020 0
365 20250318 132700 136524545 11020 11020 11020 11020 0
366 20250318 132600 136524545 11020 11020 11020 11020 0
367 20250318 132500 136524545 11020 11020 11020 11020 0
368 20250318 132400 136524545 11020 11020 11020 11020 0
369 20250318 132300 136524545 11020 11020 11020 11020 0
370 20250318 132200 136524545 11020 11020 11020 11020 1
371 20250318 132100 136513525 11010 11010 11010 11010 55
372 20250318 132000 135907975 11010 11010 11010 11010 122
373 20250318 131900 134564755 11010 11010 11010 11010 0
374 20250318 131800 134564755 11010 11010 11010 11010 0
375 20250318 131700 134564755 11010 11010 11010 11010 0
376 20250318 131600 134564755 11010 11010 11010 11010 0
377 20250318 131500 134564755 11010 11010 11010 11010 0
378 20250318 131400 134564755 11010 11000 11010 11000 5
379 20250318 131300 134509715 11010 11010 11010 11010 0
380 20250318 131200 134509715 11010 11010 11010 11010 0
381 20250318 131100 134509715 11010 11010 11010 11010 0
382 20250318 131000 134509715 11010 11010 11010 11010 21
383 20250318 130900 134278505 10990 10990 10990 10990 2
384 20250318 130800 134256525 11000 11000 11000 11000 0
385 20250318 130700 134256525 11000 11000 11000 11000 24
386 20250318 130600 133992525 11000 11000 11000 11000 0
387 20250318 130500 133992525 11000 11000 11000 11000 176
388 20250318 130400 132056525 11000 11000 11000 11000 0
389 20250318 130300 132056525 11000 11000 11000 11000 0
390 20250318 130200 132056525 11000 11000 11000 11000 0
391 20250318 130100 132056525 11000 11000 11000 11000 0
392 20250318 130000 132056525 11000 11000 11000 11000 50
393 20250318 125900 131506525 11000 11000 11000 11000 12
394 20250318 125800 131374525 11000 11000 11000 11000 14
395 20250318 125700 131220525 11000 11000 11000 11000 23
396 20250318 125600 130967525 11000 11000 11000 11000 354
397 20250318 125500 127073525 11000 11000 11000 11000 0
398 20250318 125400 127073525 11000 11000 11000 11000 0
399 20250318 125300 127073525 11000 11000 11000 11000 0
400 20250318 125200 127073525 11000 11000 11000 11000 0
401 20250318 125100 127073525 11000 11000 11000 11000 2
402 20250318 125000 127051525 11000 11020 11020 11000 23
403 20250318 124900 126798105 11020 11020 11020 11020 0
404 20250318 124800 126798105 11020 11020 11020 11020 0
405 20250318 124700 126798105 11020 11020 11020 11020 0
406 20250318 124600 126798105 11020 11020 11020 11020 0
407 20250318 124500 126798105 11020 11020 11020 11020 0
408 20250318 124400 126798105 11020 11020 11020 11020 0
409 20250318 124300 126798105 11020 11020 11020 11020 9
410 20250318 124200 126698925 11020 11020 11020 11020 0
411 20250318 124100 126698925 11020 11020 11020 11020 0
412 20250318 124000 126698925 11020 11000 11020 11000 21
413 20250318 123900 126467605 11000 11000 11000 11000 39
414 20250318 123800 126038605 11000 11000 11000 11000 122
415 20250318 123700 124696605 11000 11000 11000 11000 0
416 20250318 123600 124696605 11000 11000 11000 11000 0
417 20250318 123500 124696605 11000 11000 11000 11000 0
418 20250318 123400 124696605 11000 11000 11000 11000 0
419 20250318 123300 124696605 11000 11000 11000 11000 71
420 20250318 123200 123915605 11020 11020 11020 11020 20
421 20250318 123100 123695205 11020 11020 11020 11020 0
422 20250318 123000 123695205 11020 11010 11020 11000 28
423 20250318 122900 123386885 11000 11000 11000 11000 60
424 20250318 122800 122726885 11000 11000 11000 11000 0
425 20250318 122700 122726885 11000 11000 11000 11000 5
426 20250318 122600 122671885 10990 10980 10990 10980 115
427 20250318 122500 121408735 10990 10990 10990 10990 23
428 20250318 122400 121155965 10990 10990 10990 10990 15
429 20250318 122300 120991115 10990 10990 10990 10990 0
430 20250318 122200 120991115 10990 10990 10990 10990 0
431 20250318 122100 120991115 10990 10990 10990 10990 0
432 20250318 122000 120991115 10990 10990 10990 10990 35
433 20250318 121900 120606465 10950 10970 10970 10950 200
434 20250318 121800 118415575 10960 10960 10960 10960 0
435 20250318 121700 118415575 10960 11000 11000 10960 114
436 20250318 121600 117165575 10950 10950 10950 10950 0
437 20250318 121500 117165575 10950 10970 10970 10950 207
438 20250318 121400 114898665 10970 10970 10970 10970 14
439 20250318 121300 114745085 10970 10980 10980 10970 81
440 20250318 121200 113855995 10970 10990 10990 10970 95
441 20250318 121100 112812565 11000 11000 11000 11000 13
442 20250318 121000 112669565 11000 11010 11010 11000 51
443 20250318 120900 112108355 11000 11000 11000 11000 59
444 20250318 120800 111459355 11000 11000 11000 11000 35
445 20250318 120700 111074355 11000 11000 11000 11000 14
446 20250318 120600 110920355 11000 11000 11000 11000 0
447 20250318 120500 110920355 11000 11000 11000 11000 41
448 20250318 120400 110469355 11000 11000 11000 11000 1
449 20250318 120300 110458355 11000 11000 11000 11000 12
450 20250318 120200 110326355 11000 11000 11000 11000 22
451 20250318 120100 110084355 10990 10990 10990 10990 51
452 20250318 120000 109523865 11000 11000 11000 11000 35
453 20250318 115900 109138865 10990 10990 10990 10990 0
454 20250318 115800 109138865 10990 10990 10990 10990 67
455 20250318 115700 108402535 10990 10990 10990 10990 0
456 20250318 115600 108402535 10990 10990 10990 10990 15
457 20250318 115500 108237685 11000 11000 11000 11000 13
458 20250318 115400 108094685 11000 11000 11000 11000 0
459 20250318 115300 108094685 11000 11000 11000 11000 50
460 20250318 115200 107544685 11000 11000 11000 11000 0
461 20250318 115100 107544685 11000 11000 11000 11000 9
462 20250318 115000 107445685 11000 11000 11000 11000 21
463 20250318 114900 107214685 11000 11000 11000 11000 23
464 20250318 114800 106961685 11000 11000 11000 11000 39
465 20250318 114700 106532685 10990 10990 10990 10990 12
466 20250318 114600 106400805 10990 10990 10990 10990 14
467 20250318 114500 106246945 10990 10990 10990 10990 23
468 20250318 114400 105994175 10990 10990 10990 10990 1
469 20250318 114300 105983185 10990 11000 11000 10990 15
470 20250318 114200 105818195 10990 10990 10990 10990 50
471 20250318 114100 105268695 11000 10990 11000 10990 50
472 20250318 114000 104718715 10990 10990 10990 10990 21
473 20250318 113900 104487925 10990 10990 10990 10990 14
474 20250318 113800 104334065 10990 10990 10990 10990 39
475 20250318 113700 103905455 10980 10980 10980 10980 6
476 20250318 113600 103839575 10980 10980 10980 10980 14
477 20250318 113500 103685855 10980 10980 10980 10980 5
478 20250318 113400 103630955 10980 10980 10980 10980 0
479 20250318 113300 103630955 10980 10980 10980 10980 0
480 20250318 113200 103630955 10980 10980 10980 10960 163
481 20250318 113100 101842815 10990 10990 10990 10990 42
482 20250318 113000 101381235 10990 10990 10990 10990 32
483 20250318 112900 101029555 10990 10970 10990 10970 34
484 20250318 112800 100656295 10980 10980 10980 10980 0
485 20250318 112700 100656295 10980 10980 10980 10980 3
486 20250318 112600 100623355 10950 10980 10980 10950 320
487 20250318 112500 97114795 10990 10990 10990 10990 14
488 20250318 112400 96960935 10990 11000 11000 10990 97
489 20250318 112300 95894595 11000 11000 11000 11000 0
490 20250318 112200 95894595 11000 11000 11000 11000 24
491 20250318 112100 95630595 11000 11000 11000 11000 31
492 20250318 112000 95289595 11000 11000 11000 11000 33
493 20250318 111900 94926595 10990 10990 10990 10990 20
494 20250318 111800 94706795 11000 11000 11000 11000 14
495 20250318 111700 94552795 11000 11000 11000 10990 117
496 20250318 111600 93266395 11000 11000 11000 11000 0
497 20250318 111500 93266395 11000 11000 11000 11000 14
498 20250318 111400 93112395 11000 11000 11000 11000 47
499 20250318 111300 92595395 11000 11000 11000 11000 11
500 20250318 111200 92474395 11000 11000 11000 11000 23
501 20250318 111100 92221395 10980 10990 10990 10980 27
502 20250318 111000 91924675 10990 10990 10990 10990 22
503 20250318 110900 91682895 11000 11000 11000 11000 0
504 20250318 110800 91682895 11000 11000 11000 11000 14
505 20250318 110700 91528895 11000 11000 11000 10990 100
506 20250318 110600 90429545 10990 10990 10990 10990 23
507 20250318 110500 90176775 11000 11000 11000 11000 22
508 20250318 110400 89934775 11000 11000 11000 11000 23
509 20250318 110300 89681775 11000 11000 11000 11000 11
510 20250318 110200 89560775 11000 11000 11000 11000 0
511 20250318 110100 89560775 11000 10990 11000 10990 98
512 20250318 110000 88483615 10990 10990 10990 10990 45
513 20250318 105900 87989065 10980 10990 10990 10980 508
514 20250318 105800 82411145 11000 11000 11000 11000 14
515 20250318 105700 82257145 10990 10990 11000 10990 438
516 20250318 105600 77441235 10990 10990 10990 10990 0
517 20250318 105500 77441235 10990 10990 10990 10990 0
518 20250318 105400 77441235 10990 10990 10990 10990 64
519 20250318 105300 76737875 10980 10970 10980 10970 18
520 20250318 105200 76540395 10980 10980 10980 10980 38
521 20250318 105100 76123155 10990 10990 10990 10990 14
522 20250318 105000 75969295 10990 10990 10990 10990 51
523 20250318 104900 75408805 10990 10990 10990 10990 0
524 20250318 104800 75408805 10990 10990 10990 10990 0
525 20250318 104700 75408805 10990 10980 10990 10980 58
526 20250318 104600 74771835 10980 10980 10980 10980 11
527 20250318 104500 74651055 10980 10980 10980 10980 0
528 20250318 104400 74651055 10980 10980 10980 10980 44
529 20250318 104300 74167935 10980 10980 10980 10980 13
530 20250318 104200 74025195 10980 10980 10980 10980 7
531 20250318 104100 73948335 10980 10990 10990 10980 94
532 20250318 104000 72916075 10980 10980 10980 10980 23
533 20250318 103900 72663535 10980 10980 10980 10980 10
534 20250318 103800 72553735 10990 10990 10990 10990 0
535 20250318 103700 72553735 10990 10990 10990 10990 15
536 20250318 103600 72388885 10970 10970 10970 10970 172
537 20250318 103500 70502045 10960 10980 10980 10960 488
538 20250318 103400 65151955 11000 10990 11000 10990 14
539 20250318 103300 64998075 10990 10990 10990 10990 42
540 20250318 103200 64536495 10990 10990 10990 10990 0
541 20250318 103100 64536495 10990 10990 10990 10990 20
542 20250318 103000 64316695 11000 11000 11000 11000 56
543 20250318 102900 63700695 11000 11000 11000 11000 11
544 20250318 102800 63579695 10990 10990 10990 10990 20
545 20250318 102700 63359895 11000 11000 11000 11000 14
546 20250318 102600 63205895 11000 11000 11000 10990 76
547 20250318 102500 62369915 10990 10990 10990 10990 0
548 20250318 102400 62369915 10990 10990 10990 10990 100
549 20250318 102300 61270915 11000 10990 11000 10990 515
550 20250318 102200 55607815 10990 10990 10990 10990 0
551 20250318 102100 55607815 10990 10990 10990 10990 0
552 20250318 102000 55607815 10990 10990 10990 10990 14
553 20250318 101900 55453955 10980 10980 10980 10980 200
554 20250318 101800 53257955 10990 10990 10990 10990 0
555 20250318 101700 53257955 10990 10990 10990 10990 0
556 20250318 101600 53257955 10990 10990 10990 10990 60
557 20250318 101500 52598555 10990 10990 10990 10990 1
558 20250318 101400 52587565 10990 10990 10990 10990 0
559 20250318 101300 52587565 10990 10980 10990 10980 35
560 20250318 101200 52203115 10980 10980 10980 10980 0
561 20250318 101100 52203115 10980 10990 10990 10980 59
562 20250318 101000 51555095 10990 11000 11000 10990 85
563 20250318 100900 50620795 10990 10990 10990 10990 0
564 20250318 100800 50620795 10990 10990 10990 10990 0
565 20250318 100700 50620795 10990 10990 10990 10990 14
566 20250318 100600 50466935 10980 10980 10980 10980 297
567 20250318 100500 47205875 10980 10980 10980 10980 3
568 20250318 100400 47172935 10980 10980 10980 10980 0
569 20250318 100300 47172935 10980 10990 10990 10980 74
570 20250318 100200 46360275 10990 10990 10990 10990 38
571 20250318 100100 45942655 10990 11000 11000 10990 135
572 20250318 100000 44458005 11000 11000 11000 11000 0
573 20250318 095900 44458005 11000 10990 11000 10990 37
574 20250318 095800 44051235 10990 10990 10990 10990 0
575 20250318 095700 44051235 10990 11000 11000 10990 44
576 20250318 095600 43567535 11000 11000 11000 11000 50
577 20250318 095500 43017535 11000 11000 11000 11000 0
578 20250318 095400 43017535 11000 11000 11000 11000 10
579 20250318 095300 42907535 11000 11000 11000 11000 10
580 20250318 095200 42797535 11000 11020 11020 11000 179
581 20250318 095100 40828295 11020 11020 11020 11020 50
582 20250318 095000 40277295 11030 11030 11030 11030 0
583 20250318 094900 40277295 11030 11030 11030 11030 0
584 20250318 094800 40277295 11030 11030 11030 11030 0
585 20250318 094700 40277295 11030 11020 11030 11020 101
586 20250318 094600 39163665 11020 11010 11020 11010 3
587 20250318 094500 39130615 11000 11000 11010 11000 57
588 20250318 094400 38503505 10990 11010 11010 10990 15
589 20250318 094300 38338585 11000 11000 11000 11000 60
590 20250318 094200 37678585 11000 11005 11005 11000 100
591 20250318 094100 36578580 11000 11000 11000 11000 10
592 20250318 094000 36468580 11000 11000 11000 11000 0
593 20250318 093900 36468580 11000 11000 11000 11000 100
594 20250318 093800 35368580 11000 11000 11000 11000 0
595 20250318 093700 35368580 11000 11000 11000 11000 20
596 20250318 093600 35148580 11010 11010 11010 11010 0
597 20250318 093500 35148580 11010 11010 11010 11010 20
598 20250318 093400 34928380 11010 11010 11010 11010 37
599 20250318 093300 34521010 11030 11030 11030 11030 0
600 20250318 093200 34521010 11030 11000 11030 11000 362
601 20250318 093100 30534570 11000 11000 11000 11000 0
602 20250318 093000 30534570 11000 11010 11010 11000 251
603 20250318 092900 27773480 11010 11000 11010 11000 150
604 20250318 092800 26123240 11000 10960 11000 10960 1176
605 20250318 092700 13230730 10960 10960 10960 10960 0
606 20250318 092600 13230730 10960 10960 10960 10960 0
607 20250318 092500 13230730 10960 10960 10960 10960 14
608 20250318 092400 13077290 10950 10950 10950 10950 0
609 20250318 092300 13077290 10950 10950 10950 10950 12
610 20250318 092200 12945890 10950 10950 10950 10950 35
611 20250318 092100 12562640 10950 10950 10950 10950 14
612 20250318 092000 12409340 10900 10900 10900 10900 0
613 20250318 091900 12409340 10900 10900 10900 10900 0
614 20250318 091800 12409340 10900 10900 10900 10900 0
615 20250318 091700 12409340 10900 10900 10900 10900 0
616 20250318 091600 12409340 10900 10900 10900 10900 0
617 20250318 091500 12409340 10900 10900 10900 10900 0
618 20250318 091400 12409340 10900 10900 10900 10900 0
619 20250318 091300 12409340 10900 10900 10900 10900 1
620 20250318 091200 12398440 10960 10950 10960 10910 749
621 20250318 091100 4206890 10950 10950 10950 10950 0
622 20250318 091000 4206890 10950 10950 10950 10950 1
623 20250318 090900 4195940 10950 10950 10950 10950 0
624 20250318 090800 4195940 10950 10950 10950 10950 0
625 20250318 090700 4195940 10950 10980 10990 10950 119
626 20250318 090600 2888490 10990 10990 10990 10990 0
627 20250318 090500 2888490 10990 10990 10990 10990 0
628 20250318 090400 2888490 10990 10990 10990 10990 0
629 20250318 090300 2888490 10990 10940 10990 10930 208
630 20250318 090200 613410 10940 10940 10940 10940 3
631 20250318 090100 580590 10930 10930 10930 10930 3
632 20250318 090000 547800 10950 10950 10970 10950 50

1
043370/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,12515,21000000,134411100,225540000000,0.06
20250313,12515,21000000,133284750,223650000000,0.06
20250312,12515,21000000,137790150,231210000000,0.06
20250311,12515,21000000,135537450,227430000000,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 12515 21000000 134411100 225540000000 0.06
3 20250313 12515 21000000 133284750 223650000000 0.06
4 20250312 12515 21000000 137790150 231210000000 0.06
5 20250311 12515 21000000 135537450 227430000000 0.06