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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

598
010770/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185600,4304999160,6780,6780,6780,6780,9591
20250313,185500,4304999160,6780,6780,6780,6780,0
20250313,185400,4304999160,6780,6780,6780,6780,0
20250313,185300,4304999160,6780,6780,6780,6780,0
20250313,185200,4304999160,6780,6780,6780,6780,0
20250313,185100,4304999160,6780,6780,6780,6780,0
20250313,185000,4304999160,6780,6780,6780,6780,0
20250313,184900,4304999160,6780,6780,6780,6780,0
20250313,184800,4304999160,6780,6780,6780,6780,0
20250313,184700,4304999160,6780,6780,6780,6780,0
20250313,184600,4304999160,6780,6780,6780,6780,0
20250313,184500,4304999160,6780,6780,6780,6780,0
20250313,184400,4304999160,6780,6780,6780,6780,0
20250313,184300,4304999160,6780,6780,6780,6780,0
20250313,184200,4304999160,6780,6780,6780,6780,0
20250313,184100,4304999160,6780,6780,6780,6780,0
20250313,184000,4304999160,6780,6780,6780,6780,0
20250313,183900,4304999160,6780,6780,6780,6780,0
20250313,183800,4304999160,6780,6780,6780,6780,0
20250313,183700,4304999160,6780,6780,6780,6780,0
20250313,183600,4304999160,6780,6780,6780,6780,0
20250313,183500,4304999160,6780,6780,6780,6780,0
20250313,183400,4304999160,6780,6780,6780,6780,0
20250313,183300,4304999160,6780,6780,6780,6780,0
20250313,183200,4304999160,6780,6780,6780,6780,0
20250313,183100,4304999160,6780,6780,6780,6780,0
20250313,183000,4304999160,6780,6780,6780,6780,0
20250313,182900,4304999160,6780,6780,6780,6780,0
20250313,182800,4304999160,6780,6780,6780,6780,0
20250313,182700,4304999160,6780,6780,6780,6780,0
20250313,182600,4304999160,6780,6780,6780,6780,9591
20250313,182500,4304999160,6780,6780,6780,6780,0
20250313,182400,4304999160,6780,6780,6780,6780,0
20250313,182300,4304999160,6780,6780,6780,6780,0
20250313,182200,4304999160,6780,6780,6780,6780,0
20250313,182100,4304999160,6780,6780,6780,6780,0
20250313,182000,4304999160,6780,6780,6780,6780,0
20250313,181900,4304999160,6780,6780,6780,6780,0
20250313,181800,4304999160,6780,6780,6780,6780,0
20250313,181700,4304999160,6780,6780,6780,6780,0
20250313,181600,4304999160,6780,6780,6780,6780,0
20250313,181500,4304999160,6780,6780,6780,6780,0
20250313,181400,4304999160,6780,6780,6780,6780,0
20250313,181300,4304999160,6780,6780,6780,6780,0
20250313,181200,4304999160,6780,6780,6780,6780,0
20250313,181100,4304999160,6780,6780,6780,6780,0
20250313,181000,4304999160,6780,6780,6780,6780,0
20250313,180900,4304999160,6780,6780,6780,6780,0
20250313,180800,4304999160,6780,6780,6780,6780,0
20250313,180700,4304999160,6780,6780,6780,6780,0
20250313,180600,4304999160,6780,6780,6780,6780,0
20250313,180500,4304999160,6780,6780,6780,6780,0
20250313,180400,4304999160,6780,6780,6780,6780,0
20250313,180300,4304999160,6780,6780,6780,6780,0
20250313,180200,4304999160,6780,6780,6780,6780,0
20250313,180100,4304999160,6780,6780,6780,6780,0
20250313,180000,4304999160,6780,6780,6780,6780,0
20250313,175900,4304999160,6780,6780,6780,6780,0
20250313,175800,4304999160,6780,6780,6780,6780,0
20250313,175700,4304999160,6780,6780,6780,6780,0
20250313,175600,4304999160,6780,6780,6780,6780,9591
20250313,175500,4304999160,6780,6780,6780,6780,0
20250313,175400,4304999160,6780,6780,6780,6780,0
20250313,175300,4304999160,6780,6780,6780,6780,0
20250313,175200,4304999160,6780,6780,6780,6780,0
20250313,175100,4304999160,6780,6780,6780,6780,0
20250313,175000,4304999160,6780,6780,6780,6780,0
20250313,174900,4304999160,6780,6780,6780,6780,0
20250313,174800,4304999160,6780,6780,6780,6780,0
20250313,174700,4304999160,6780,6780,6780,6780,0
20250313,174600,4304999160,6780,6780,6780,6780,0
20250313,174500,4304999160,6780,6780,6780,6780,0
20250313,174400,4304999160,6780,6780,6780,6780,0
20250313,174300,4304999160,6780,6780,6780,6780,0
20250313,174200,4304999160,6780,6780,6780,6780,0
20250313,174100,4304999160,6780,6780,6780,6780,0
20250313,174000,4304999160,6780,6780,6780,6780,0
20250313,173900,4304999160,6780,6780,6780,6780,0
20250313,173800,4304999160,6780,6780,6780,6780,0
20250313,173700,4304999160,6780,6780,6780,6780,0
20250313,173600,4304999160,6780,6780,6780,6780,0
20250313,173500,4304999160,6780,6780,6780,6780,0
20250313,173400,4304999160,6780,6780,6780,6780,0
20250313,173300,4304999160,6780,6780,6780,6780,0
20250313,173200,4304999160,6780,6780,6780,6780,0
20250313,173100,4304999160,6780,6780,6780,6780,0
20250313,173000,4304999160,6780,6780,6780,6780,0
20250313,172900,4304999160,6780,6780,6780,6780,0
20250313,172800,4304999160,6780,6780,6780,6780,0
20250313,172700,4304999160,6780,6780,6780,6780,0
20250313,172600,4304999160,6780,6780,6780,6780,9591
20250313,172500,4304999160,6780,6780,6780,6780,0
20250313,172400,4304999160,6780,6780,6780,6780,0
20250313,172300,4304999160,6780,6780,6780,6780,0
20250313,172200,4304999160,6780,6780,6780,6780,0
20250313,172100,4304999160,6780,6780,6780,6780,0
20250313,172000,4304999160,6780,6780,6780,6780,0
20250313,171900,4304999160,6780,6780,6780,6780,0
20250313,171800,4304999160,6780,6780,6780,6780,0
20250313,171700,4304999160,6780,6780,6780,6780,0
20250313,171600,4304999160,6780,6780,6780,6780,0
20250313,171500,4304999160,6780,6780,6780,6780,0
20250313,171400,4304999160,6780,6780,6780,6780,0
20250313,171300,4304999160,6780,6780,6780,6780,0
20250313,171200,4304999160,6780,6780,6780,6780,0
20250313,171100,4304999160,6780,6780,6780,6780,0
20250313,171000,4304999160,6780,6780,6780,6780,0
20250313,170900,4304999160,6780,6780,6780,6780,0
20250313,170800,4304999160,6780,6780,6780,6780,0
20250313,170700,4304999160,6780,6780,6780,6780,0
20250313,170600,4304999160,6780,6780,6780,6780,0
20250313,170500,4304999160,6780,6780,6780,6780,0
20250313,170400,4304999160,6780,6780,6780,6780,0
20250313,170300,4304999160,6780,6780,6780,6780,0
20250313,170200,4304999160,6780,6780,6780,6780,0
20250313,170100,4304999160,6780,6780,6780,6780,0
20250313,170000,4304999160,6780,6780,6780,6780,0
20250313,165900,4304999160,6780,6780,6780,6780,0
20250313,165800,4304999160,6780,6780,6780,6780,0
20250313,165700,4304999160,6780,6780,6780,6780,0
20250313,165600,4304999160,6780,6780,6780,6780,9591
20250313,165500,4304999160,6780,6780,6780,6780,0
20250313,165400,4304999160,6780,6780,6780,6780,0
20250313,165300,4304999160,6780,6780,6780,6780,0
20250313,165200,4304999160,6780,6780,6780,6780,0
20250313,165100,4304999160,6780,6780,6780,6780,0
20250313,165000,4304999160,6780,6780,6780,6780,0
20250313,164900,4304999160,6780,6780,6780,6780,0
20250313,164800,4304999160,6780,6780,6780,6780,0
20250313,164700,4304999160,6780,6780,6780,6780,0
20250313,164600,4304999160,6780,6780,6780,6780,0
20250313,164500,4304999160,6780,6780,6780,6780,0
20250313,164400,4304999160,6780,6780,6780,6780,0
20250313,164300,4304999160,6780,6780,6780,6780,0
20250313,164200,4304999160,6780,6780,6780,6780,0
20250313,164100,4304999160,6780,6780,6780,6780,0
20250313,164000,4304999160,6780,6780,6780,6780,0
20250313,163900,4304999160,6780,6780,6780,6780,0
20250313,163800,4304999160,6780,6780,6780,6780,0
20250313,163700,4304999160,6780,6780,6780,6780,0
20250313,163600,4304999160,6780,6780,6780,6780,0
20250313,163500,4304999160,6780,6780,6780,6780,0
20250313,163400,4304999160,6780,6780,6780,6780,0
20250313,163300,4304999160,6780,6780,6780,6780,0
20250313,163200,4304999160,6780,6780,6780,6780,0
20250313,163100,4304999160,6780,6780,6780,6780,0
20250313,163000,4304999160,6780,6780,6780,6780,0
20250313,162900,4304999160,6780,6780,6780,6780,0
20250313,162800,4304999160,6780,6780,6780,6780,0
20250313,162700,4304999160,6780,6780,6780,6780,0
20250313,162600,4304999160,6780,6780,6780,6780,9591
20250313,162500,4304999160,6780,6780,6780,6780,0
20250313,162400,4304999160,6780,6780,6780,6780,0
20250313,162300,4304999160,6780,6780,6780,6780,0
20250313,162200,4304999160,6780,6780,6780,6780,0
20250313,162100,4304999160,6780,6780,6780,6780,0
20250313,162000,4304999160,6780,6780,6780,6780,0
20250313,161900,4304999160,6780,6780,6780,6780,0
20250313,161800,4304999160,6780,6780,6780,6780,0
20250313,161700,4304999160,6780,6780,6780,6780,0
20250313,161600,4304999160,6780,6780,6780,6780,0
20250313,161500,4304999160,6780,6780,6780,6780,0
20250313,161400,4304999160,6780,6780,6780,6780,0
20250313,161300,4304999160,6780,6780,6780,6780,0
20250313,161200,4304999160,6780,6780,6780,6780,0
20250313,161100,4304999160,6780,6780,6780,6780,0
20250313,161000,4304999160,6780,6780,6780,6780,0
20250313,160900,4304999160,6780,6780,6780,6780,0
20250313,160800,4304999160,6780,6780,6780,6780,0
20250313,160700,4304999160,6780,6780,6780,6780,0
20250313,160600,4304999160,6780,6780,6780,6780,0
20250313,160500,4304999160,6780,6780,6780,6780,0
20250313,160400,4304999160,6780,6780,6780,6780,0
20250313,160300,4304999160,6780,6780,6780,6780,0
20250313,160200,4304999160,6780,6780,6780,6780,0
20250313,160100,4304999160,6780,6780,6780,6780,0
20250313,160000,4304999160,6780,6780,6780,6780,0
20250313,155900,4304999160,6780,6780,6780,6780,0
20250313,155800,4304999160,6780,6780,6780,6780,0
20250313,155700,4304999160,6780,6780,6780,6780,0
20250313,155600,4304999160,6780,6780,6780,6780,9591
20250313,155500,4304999160,6780,6780,6780,6780,0
20250313,155400,4304999160,6780,6780,6780,6780,0
20250313,155300,4304999160,6780,6780,6780,6780,0
20250313,155200,4304999160,6780,6780,6780,6780,0
20250313,155100,4304999160,6780,6780,6780,6780,0
20250313,155000,4304999160,6780,6780,6780,6780,0
20250313,154900,4304999160,6780,6780,6780,6780,0
20250313,154800,4304999160,6780,6780,6780,6780,0
20250313,154700,4304999160,6780,6780,6780,6780,0
20250313,154600,4304999160,6780,6780,6780,6780,0
20250313,154500,4304999160,6780,6780,6780,6780,0
20250313,154400,4304999160,6780,6780,6780,6780,0
20250313,154300,4304999160,6780,6780,6780,6780,0
20250313,154200,4304999160,6780,6780,6780,6780,0
20250313,154100,4304999160,6780,6780,6780,6780,0
20250313,154000,4304999160,6780,6780,6780,6780,0
20250313,153900,4304999160,6780,6780,6780,6780,0
20250313,153800,4304999160,6780,6780,6780,6780,0
20250313,153700,4304999160,6780,6780,6780,6780,0
20250313,153600,4304999160,6780,6780,6780,6780,0
20250313,153500,4304999160,6780,6780,6780,6780,0
20250313,153400,4304999160,6780,6780,6780,6780,0
20250313,153300,4304999160,6780,6780,6780,6780,0
20250313,153200,4304999160,6780,6780,6780,6780,0
20250313,153100,4304999160,6780,6780,6780,6780,0
20250313,153000,4304999160,6780,6780,6780,6780,9591
20250313,152900,4239972180,6810,6810,6810,6810,0
20250313,152800,4239972180,6810,6810,6810,6810,0
20250313,152700,4239972180,6810,6810,6810,6810,0
20250313,152600,4239972180,6810,6810,6810,6810,0
20250313,152500,4239972180,6810,6810,6810,6810,0
20250313,152400,4239972180,6810,6810,6810,6810,0
20250313,152300,4239972180,6810,6810,6810,6810,0
20250313,152200,4239972180,6810,6810,6810,6810,0
20250313,152100,4239972180,6810,6810,6810,6810,0
20250313,152000,4239972180,6810,6810,6810,6810,0
20250313,151900,4239972180,6810,6790,6810,6790,347
20250313,151800,4237609630,6790,6810,6810,6790,1022
20250313,151700,4230659820,6800,6800,6800,6800,2000
20250313,151600,4217059820,6800,6810,6810,6800,346
20250313,151500,4214707010,6800,6810,6810,6800,1056
20250313,151400,4207515850,6810,6810,6820,6810,313
20250313,151300,4205384210,6800,6800,6800,6800,650
20250313,151200,4200964210,6790,6790,6800,6790,1528
20250313,151100,4190588000,6790,6790,6790,6780,1299
20250313,151000,4181773030,6800,6780,6800,6780,1309
20250313,150900,4172894110,6760,6790,6790,6740,2004
20250313,150800,4159359910,6790,6790,6790,6790,867
20250313,150700,4153472980,6790,6780,6790,6770,1336
20250313,150600,4144406970,6780,6780,6780,6780,0
20250313,150500,4144406970,6780,6800,6810,6780,351
20250313,150400,4142026510,6810,6730,6810,6720,2246
20250313,150300,4126919030,6740,6740,6740,6710,1600
20250313,150200,4116154700,6740,6750,6750,6710,1832
20250313,150100,4103810350,6750,6780,6780,6720,2233
20250313,150000,4088726330,6780,6780,6780,6780,2
20250313,145900,4088712770,6770,6770,6770,6770,1
20250313,145800,4088706000,6760,6760,6760,6750,563
20250313,145700,4084904730,6760,6780,6780,6750,1369
20250313,145600,4075636940,6780,6800,6800,6780,792
20250313,145500,4070254510,6820,6820,6820,6820,0
20250313,145400,4070254510,6820,6790,6820,6790,157
20250313,145300,4069188210,6790,6790,6790,6790,277
20250313,145200,4067307380,6780,6830,6840,6780,2408
20250313,145100,4050914580,6830,6830,6830,6830,126
20250313,145000,4050054000,6830,6830,6830,6830,300
20250313,144900,4048005000,6830,6830,6830,6800,227
20250313,144800,4046457920,6830,6800,6830,6800,294
20250313,144700,4044452250,6800,6800,6830,6800,167
20250313,144600,4043316230,6840,6820,6840,6810,372
20250313,144500,4040782380,6840,6820,6840,6820,168
20250313,144400,4039633280,6840,6810,6840,6810,35
20250313,144300,4039394900,6780,6780,6780,6780,0
20250313,144200,4039394900,6780,6780,6780,6780,0
20250313,144100,4039394900,6780,6790,6790,6780,626
20250313,144000,4035149940,6790,6800,6800,6790,843
20250313,143900,4029417800,6800,6840,6840,6800,750
20250313,143800,4024294820,6840,6860,6860,6840,442
20250313,143700,4021264690,6860,6850,6860,6850,271
20250313,143600,4019406470,6830,6800,6830,6800,235
20250313,143500,4017801750,6800,6800,6800,6800,77
20250313,143400,4017278150,6800,6800,6800,6800,705
20250313,143300,4012484150,6840,6840,6840,6840,244
20250313,143200,4010815190,6840,6840,6840,6840,29
20250313,143100,4010616830,6850,6860,6860,6780,1473
20250313,143000,4000605220,6860,6850,6860,6820,6496
20250313,142900,3956133480,6860,6840,6860,6840,2271
20250313,142800,3940565590,6840,6840,6840,6820,180
20250313,142700,3939334410,6840,6820,6840,6810,649
20250313,142600,3934903280,6800,6790,6800,6790,550
20250313,142500,3931165280,6780,6780,6790,6780,222
20250313,142400,3929659630,6780,6770,6780,6770,322
20250313,142300,3927476690,6770,6780,6780,6770,256
20250313,142200,3925742500,6780,6770,6780,6770,834
20250313,142100,3920094610,6770,6790,6790,6770,631
20250313,142000,3915814540,6780,6750,6780,6750,263
20250313,141900,3914038440,6730,6730,6730,6730,345
20250313,141800,3911716590,6740,6750,6750,6740,2
20250313,141700,3911703100,6760,6740,6760,6730,42
20250313,141600,3911419900,6740,6740,6750,6740,360
20250313,141500,3908992940,6740,6740,6740,6740,15
20250313,141400,3908891840,6740,6750,6750,6740,665
20250313,141300,3904404240,6760,6760,6760,6760,292
20250313,141200,3902430320,6760,6760,6760,6760,10
20250313,141100,3902362720,6760,6780,6780,6760,220
20250313,141000,3900875190,6780,6780,6780,6770,309
20250313,140900,3898781680,6780,6790,6790,6780,293
20250313,140800,3896793700,6790,6790,6790,6790,0
20250313,140700,3896793700,6790,6780,6790,6760,779
20250313,140600,3891510760,6770,6770,6770,6770,414
20250313,140500,3888707980,6770,6770,6770,6770,52
20250313,140400,3888355940,6770,6740,6770,6730,575
20250313,140300,3884476610,6710,6730,6730,6710,1349
20250313,140200,3875409110,6740,6750,6750,6740,1070
20250313,140100,3868197260,6790,6760,6790,6750,1485
20250313,140000,3858155190,6790,6790,6790,6760,720
20250313,135900,3853279860,6790,6790,6790,6790,7
20250313,135800,3853232330,6790,6810,6810,6750,2633
20250313,135700,3835348320,6830,6820,6850,6810,2391
20250313,135600,3819027760,6810,6810,6820,6810,1873
20250313,135500,3806261550,6810,6790,6810,6780,2469
20250313,135400,3789487190,6790,6790,6790,6790,213
20250313,135300,3788040920,6780,6780,6790,6780,1488
20250313,135200,3777951930,6800,6790,6800,6780,201
20250313,135100,3776589110,6780,6800,6800,6780,54
20250313,135000,3776222930,6770,6750,6800,6750,855
20250313,134900,3770434560,6760,6750,6760,6730,934
20250313,134800,3764133380,6750,6760,6760,6750,129
20250313,134700,3763262620,6750,6770,6770,6750,1552
20250313,134600,3752781230,6770,6790,6790,6770,737
20250313,134500,3747791720,6790,6770,6790,6760,1437
20250313,134400,3738053190,6780,6770,6780,6760,831
20250313,134300,3732420440,6780,6755,6780,6750,3010
20250313,134200,3712057500,6750,6710,6750,6710,2411
20250313,134100,3695841570,6710,6690,6710,6690,1337
20250313,134000,3686886530,6690,6690,6690,6660,2434
20250313,133900,3670643150,6690,6680,6690,6680,1395
20250313,133800,3661319380,6660,6660,6660,6660,795
20250313,133700,3656024680,6650,6660,6660,6650,1709
20250313,133600,3644655980,6660,6670,6670,6660,1112
20250313,133500,3637247720,6670,6670,6670,6670,453
20250313,133400,3634226210,6680,6680,6690,6680,1085
20250313,133300,3626978400,6680,6690,6700,6670,1540
20250313,133200,3616690110,6690,6690,6700,6680,1816
20250313,133100,3604527970,6700,6680,6700,6680,850
20250313,133000,3598849900,6680,6680,6680,6680,1
20250313,132900,3598843220,6660,6660,6670,6660,712
20250313,132800,3594099900,6650,6670,6670,6650,397
20250313,132700,3591456160,6680,6680,6700,6680,4256
20250313,132600,3563006080,6680,6700,6700,6670,1089
20250313,132500,3555731490,6670,6660,6670,6660,2108
20250313,132400,3541672130,6670,6670,6690,6670,2361
20250313,132300,3525921130,6660,6660,6660,6660,740
20250313,132200,3520992730,6640,6640,6640,6640,1
20250313,132100,3520986090,6650,6640,6650,6640,304
20250313,132000,3518967500,6640,6650,6650,6640,799
20250313,131900,3513660820,6650,6670,6670,6650,1607
20250313,131800,3502957450,6680,6680,6680,6650,12
20250313,131700,3502877320,6690,6690,6690,6690,61
20250313,131600,3502469230,6690,6690,6690,6690,55
20250313,131500,3502101280,6690,6660,6705,6660,4528
20250313,131400,3471869265,6660,6650,6660,6650,3623
20250313,131300,3447757685,6650,6670,6670,6650,2037
20250313,131200,3434191425,6670,6650,6670,6650,1289
20250313,131100,3425609235,6650,6620,6650,6620,1217
20250313,131000,3417523555,6620,6630,6630,6620,5
20250313,130900,3417490415,6630,6620,6640,6620,1731
20250313,130800,3406007325,6640,6620,6640,6620,417
20250313,130700,3403242615,6630,6610,6640,6610,976
20250313,130600,3396776075,6610,6610,6630,6610,5778
20250313,130500,3358493165,6610,6610,6610,6610,101
20250313,130400,3357825555,6620,6600,6620,6600,3351
20250313,130300,3335671455,6600,6580,6600,6560,773
20250313,130200,3330581665,6560,6580,6580,6560,812
20250313,130100,3325239625,6580,6550,6580,6550,1668
20250313,130000,3314296225,6550,6560,6580,6550,1914
20250313,125900,3301717305,6590,6580,6590,6580,1797
20250313,125800,3289875565,6590,6580,6600,6560,4359
20250313,125700,3261246265,6580,6600,6600,6580,2018
20250313,125600,3247965385,6600,6600,6600,6590,1808
20250313,125500,3236040785,6610,6610,6620,6610,716
20250313,125400,3231307155,6610,6620,6620,6600,323
20250313,125300,3229173255,6590,6590,6590,6590,512
20250313,125200,3225799175,6590,6630,6630,6590,7720
20250313,125100,3174750975,6620,6630,6630,6620,490
20250313,125000,3171502345,6620,6640,6640,6620,1158
20250313,124900,3163835985,6640,6620,6640,6620,411
20250313,124800,3161111925,6630,6650,6650,6620,725
20250313,124700,3156306135,6650,6630,6650,6630,241
20250313,124600,3154704085,6620,6620,6620,6620,700
20250313,124500,3150070085,6620,6650,6650,6620,3070
20250313,124400,3129723655,6650,6640,6650,6640,72
20250313,124300,3129244955,6650,6640,6650,6630,892
20250313,124200,3123313275,6650,6630,6650,6630,393
20250313,124100,3120703685,6640,6640,6640,6640,200
20250313,124000,3119375685,6630,6650,6650,6630,181
20250313,123900,3118175635,6630,6630,6630,6630,249
20250313,123800,3116524765,6670,6650,6670,6645,984
20250313,123700,3109981150,6650,6610,6650,6610,1482
20250313,123600,3100181015,6610,6610,6620,6600,506
20250313,123500,3096838905,6620,6630,6630,6610,1898
20250313,123400,3084271285,6630,6640,6640,6630,562
20250313,123300,3080544505,6640,6630,6640,6630,456
20250313,123200,3077518565,6650,6660,6660,6650,31
20250313,123100,3077312395,6620,6660,6660,6620,1619
20250313,123000,3066568835,6640,6670,6670,6640,310
20250313,122900,3064509385,6640,6630,6640,6630,200
20250313,122800,3063182785,6630,6630,6630,6620,885
20250313,122700,3057316035,6630,6630,6630,6620,244
20250313,122600,3055698335,6620,6580,6630,6580,522
20250313,122500,3052251715,6610,6560,6650,6560,4264
20250313,122400,3024147475,6580,6550,6580,6540,6057
20250313,122300,2984474255,6550,6670,6670,6550,7685
20250313,122200,2933891245,6590,6690,6710,6580,29409
20250313,122100,2739668535,6680,6690,6690,6680,360
20250313,122000,2737261745,6680,6690,6690,6680,510
20250313,121900,2733849945,6690,6700,6700,6690,225
20250313,121800,2732344345,6680,6700,6730,6680,278
20250313,121700,2730486075,6730,6710,6730,6710,1485
20250313,121600,2720492085,6730,6700,6730,6700,399
20250313,121500,2717815685,6730,6670,6730,6670,583
20250313,121400,2713916325,6670,6640,6670,6640,4940
20250313,121300,2681035595,6610,6640,6660,6610,8897
20250313,121200,2622077585,6660,6640,6660,6640,896
20250313,121100,2616128125,6640,6660,6660,6640,1699
20250313,121000,2604829025,6660,6660,6670,6650,3740
20250313,120900,2579904565,6650,6660,6670,6640,438
20250313,120800,2576986385,6670,6690,6690,6630,8698
20250313,120700,2519038915,6690,6720,6750,6690,13087
20250313,120600,2431272355,6760,6720,6760,6720,3791
20250313,120500,2405715435,6720,6740,6740,6720,3114
20250313,120400,2384783855,6730,6750,6750,6730,381
20250313,120300,2382214105,6770,6750,6770,6730,1573
20250313,120200,2371612725,6750,6780,6780,6750,1142
20250313,120100,2363903295,6750,6750,6750,6750,420
20250313,120000,2361068295,6770,6790,6790,6770,122
20250313,115900,2360241810,6770,6760,6770,6760,989
20250313,115800,2353547870,6750,6750,6750,6750,207
20250313,115700,2352150620,6750,6750,6750,6750,2
20250313,115600,2352137120,6760,6740,6760,6740,34
20250313,115500,2351907880,6740,6760,6760,6740,652
20250313,115400,2347511030,6760,6760,6760,6760,25
20250313,115300,2347342030,6750,6750,6750,6740,855
20250313,115200,2341573450,6760,6760,6760,6760,46
20250313,115100,2341262490,6760,6755,6760,6755,22
20250313,115000,2341113775,6770,6740,6770,6730,967
20250313,114900,2334605275,6730,6730,6730,6730,419
20250313,114800,2331785405,6730,6770,6770,6730,667
20250313,114700,2327282435,6750,6740,6750,6740,905
20250313,114600,2321178685,6740,6730,6740,6730,1960
20250313,114500,2307977095,6730,6740,6740,6730,333
20250313,114400,2305734995,6720,6720,6720,6710,510
20250313,114300,2302307895,6750,6750,6750,6750,0
20250313,114200,2302307895,6750,6720,6750,6710,186
20250313,114100,2301058005,6710,6740,6740,6710,3786
20250313,114000,2275629585,6740,6760,6760,6740,1204
20250313,113900,2267501675,6750,6760,6760,6750,265
20250313,113800,2265710325,6760,6760,6760,6760,312
20250313,113700,2263601205,6770,6750,6790,6740,2143
20250313,113600,2249148995,6750,6780,6780,6730,865
20250313,113500,2243320665,6780,6790,6790,6730,1101
20250313,113400,2235894025,6710,6790,6820,6710,19004
20250313,113300,2107711295,6790,6800,6800,6790,1928
20250313,113200,2094619175,6790,6800,6800,6790,2089
20250313,113100,2080418075,6800,6810,6810,6800,1893
20250313,113000,2067535265,6820,6870,6870,6820,1933
20250313,112900,2054292485,6880,6880,6880,6880,500
20250313,112800,2050852485,6880,6880,6880,6880,70
20250313,112700,2050370885,6880,6880,6880,6880,607
20250313,112600,2046194725,6880,6880,6880,6860,45
20250313,112500,2045885725,6880,6860,6880,6860,187
20250313,112400,2044602865,6880,6890,6890,6860,1080
20250313,112300,2037180025,6910,6910,6910,6910,4
20250313,112200,2037152385,6910,6910,6910,6910,30
20250313,112100,2036945085,6910,6880,6910,6880,503
20250313,112000,2033484385,6910,6880,6910,6880,22
20250313,111900,2033332965,6880,6880,6880,6880,1
20250313,111800,2033326085,6880,6880,6880,6880,574
20250313,111700,2029376965,6880,6870,6880,6870,276
20250313,111600,2027479325,6860,6850,6860,6850,358
20250313,111500,2025025715,6850,6890,6890,6850,1937
20250313,111400,2011743275,6890,6910,6910,6890,516
20250313,111300,2008184555,6920,6920,6920,6920,785
20250313,111200,2002752355,6920,6920,6920,6920,225
20250313,111100,2001195355,6920,6910,6920,6910,12
20250313,111000,2001112425,6910,6930,6930,6910,1390
20250313,110900,1991496805,6930,6930,6930,6920,608
20250313,110800,1987284665,6920,6930,6930,6920,404
20250313,110700,1984487225,6940,6910,6940,6910,783
20250313,110600,1979061385,6910,6910,6910,6900,463
20250313,110500,1975865965,6940,6940,6950,6930,388
20250313,110400,1973176065,6920,6910,6950,6900,904
20250313,110300,1966903205,6910,6900,6910,6890,723
20250313,110200,1961916785,6920,6930,6930,6900,135
20250313,110100,1960982805,6800,6920,6950,6800,6255
20250313,110000,1918008835,6920,6890,6920,6890,1422
20250313,105900,1908181885,6890,6880,6890,6880,1610
20250313,105800,1897099895,6890,6860,6890,6860,1050
20250313,105700,1889893865,6840,6850,6850,6820,278
20250313,105600,1887989605,6810,6830,6830,6810,135
20250313,105500,1887067975,6790,6820,6820,6790,530
20250313,105400,1883468495,6820,6830,6830,6820,393
20250313,105300,1880787975,6820,6810,6820,6790,6145
20250313,105200,1838994105,6790,6870,6870,6780,7834
20250313,105100,1785530585,6870,6880,6880,6840,636
20250313,105000,1781169125,6870,6870,6870,6870,351
20250313,104900,1778757755,6860,6830,6860,6830,114
20250313,104800,1777976885,6830,6830,6830,6830,2
20250313,104700,1777963225,6830,6880,6880,6800,5269
20250313,104600,1741918085,6910,6910,6910,6910,1
20250313,104500,1741911175,6880,6910,6910,6880,1205
20250313,104400,1733595795,6910,6950,6950,6910,1503
20250313,104300,1723210025,6950,6950,6950,6950,102
20250313,104200,1722501125,6900,6920,6920,6900,1174
20250313,104100,1714395465,6920,6930,6930,6910,745
20250313,104000,1709236385,6930,6920,6930,6920,1101
20250313,103900,1701609175,6920,6930,6930,6920,428
20250313,103800,1698645485,6930,6930,6930,6930,198
20250313,103700,1697273345,6950,6950,6950,6950,1363
20250313,103600,1687800495,6920,6940,6950,6920,936
20250313,103500,1681315135,6940,6950,6950,6910,861
20250313,103400,1675346885,6950,6960,6970,6950,571
20250313,103300,1671376015,6960,6950,6960,6950,510
20250313,103200,1667826655,6960,6915,6960,6910,1005
20250313,103100,1660870800,6910,6910,6910,6910,0
20250313,103000,1660870800,6910,6940,6940,6910,3151
20250313,102900,1639091680,6930,6920,6930,6920,146
20250313,102800,1638081000,6920,6950,6950,6920,1319
20250313,102700,1628949980,6960,6910,6960,6910,349
20250313,102600,1626531900,6910,6930,6930,6910,594
20250313,102500,1622425930,6920,6940,6940,6920,251
20250313,102400,1620686520,6930,6940,6960,6930,1580
20250313,102300,1609699020,6930,6900,6930,6900,250
20250313,102200,1607971720,6870,6870,6870,6870,1
20250313,102100,1607964850,6870,6880,6880,6870,376
20250313,102000,1605378970,6880,6890,6890,6870,3887
20250313,101900,1578629190,6890,6890,6890,6890,130
20250313,101800,1577733490,6910,6920,6940,6910,1367
20250313,101700,1568278490,6930,6910,6930,6890,1717
20250313,101600,1556404510,6900,6960,6960,6900,1863
20250313,101500,1543496270,6950,6920,6970,6920,1656
20250313,101400,1531989110,6880,6910,6910,6880,1701
20250313,101300,1520248310,6920,6900,6930,6900,3255
20250313,101200,1497740680,6900,6930,6930,6900,1841
20250313,101100,1485033580,6930,6910,6930,6900,2670
20250313,101000,1466574500,6920,6850,6920,6850,4357
20250313,100900,1436595970,6840,6850,6850,6840,111
20250313,100800,1435836650,6850,6830,6850,6820,2895
20250313,100700,1416037740,6820,6760,6830,6760,2917
20250313,100600,1396175110,6750,6750,6750,6700,10265
20250313,100500,1327222600,6760,6790,6790,6760,4047
20250313,100400,1299829060,6800,6800,6810,6800,1970
20250313,100300,1286430370,6800,6810,6820,6780,6144
20250313,100200,1244712570,6820,6800,6820,6800,255
20250313,100100,1242973940,6800,6790,6820,6790,416
20250313,100000,1240144440,6790,6820,6820,6780,12234
20250313,095900,1157006420,6820,6820,6820,6820,688
20250313,095800,1152314260,6820,6820,6830,6820,1083
20250313,095700,1144924670,6820,6830,6840,6820,1188
20250313,095600,1136820210,6820,6820,6820,6810,881
20250313,095500,1130814890,6820,6830,6830,6820,351
20250313,095400,1128421050,6820,6830,6830,6810,610
20250313,095300,1124256850,6810,6810,6810,6810,880
20250313,095200,1118264050,6810,6810,6830,6810,871
20250313,095100,1112331520,6840,6830,6840,6830,1256
20250313,095000,1103742750,6800,6810,6830,6800,2654
20250313,094900,1085665760,6810,6810,6810,6810,1427
20250313,094800,1075947890,6810,6820,6830,6810,2903
20250313,094700,1056160230,6820,6850,6850,6820,934
20250313,094600,1049778860,6830,6830,6850,6830,867
20250313,094500,1043845810,6840,6840,6840,6840,469
20250313,094400,1040637850,6820,6840,6840,6820,228
20250313,094300,1039080560,6860,6860,6860,6850,1797
20250313,094200,1026766360,6860,6880,6880,6860,343
20250313,094100,1024409380,6880,6840,6880,6840,808
20250313,094000,1018857700,6840,6880,6880,6840,1337
20250313,093900,1009660580,6870,6800,6870,6800,2300
20250313,093800,993933190,6780,6800,6830,6770,7132
20250313,093700,945563490,6800,6810,6810,6800,5151
20250313,093600,910509100,6810,6850,6850,6810,4053
20250313,093500,882846600,6830,6840,6850,6830,76
20250313,093400,882326700,6840,6870,6880,6840,4187
20250313,093300,853586260,6860,6850,6860,6830,2323
20250313,093200,837671640,6830,6830,6860,6820,1654
20250313,093100,826379200,6820,6830,6830,6820,1009
20250313,093000,819494300,6820,6850,6850,6820,6469
20250313,092900,775263490,6850,6910,6930,6850,5120
20250313,092800,740101040,6890,6920,6950,6890,2514
20250313,092700,722720090,6920,6960,6970,6920,2068
20250313,092600,708362680,6960,6980,6980,6960,1415
20250313,092500,698511840,6980,7000,7000,6980,550
20250313,092400,694666260,7000,6990,7030,6990,2283
20250313,092300,678675610,6990,6975,6990,6970,1545
20250313,092200,667896905,6975,6980,6980,6975,549
20250313,092100,664067125,6980,7070,7070,6980,667
20250313,092000,659382195,7070,6920,7105,6920,7634
20250313,091900,605807530,6930,6920,6930,6920,617
20250313,091800,601534730,6920,6900,6920,6890,758
20250313,091700,596297990,6890,6950,6960,6890,11659
20250313,091600,515502290,6950,6960,6980,6950,1507
20250313,091500,505024950,6960,6990,6990,6960,204
20250313,091400,503600080,6990,6950,6990,6950,613
20250313,091300,499331210,6990,6960,6990,6960,2084
20250313,091200,484804460,6960,6990,6990,6930,4045
20250313,091100,456666140,7000,6980,7000,6980,1947
20250313,091000,443042660,6980,6980,6980,6960,1347
20250313,090900,433647520,6980,6960,6980,6960,1076
20250313,090800,426151900,6960,6980,6980,6960,785
20250313,090700,420679210,6980,6950,6980,6940,631
20250313,090600,416285190,6920,6940,6960,6920,1969
20250313,090500,402611460,6940,6910,6940,6890,3495
20250313,090400,378442040,6900,6880,6900,6870,5619
20250313,090300,339716190,6880,6910,6930,6870,8330
20250313,090200,282261160,6890,6800,6910,6790,16565
20250313,090100,168941020,6800,6950,6990,6800,10730
20250313,090000,95070680,6950,7050,7080,6950,13531
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185600 4304999160 6780 6780 6780 6780 9591
3 20250313 185500 4304999160 6780 6780 6780 6780 0
4 20250313 185400 4304999160 6780 6780 6780 6780 0
5 20250313 185300 4304999160 6780 6780 6780 6780 0
6 20250313 185200 4304999160 6780 6780 6780 6780 0
7 20250313 185100 4304999160 6780 6780 6780 6780 0
8 20250313 185000 4304999160 6780 6780 6780 6780 0
9 20250313 184900 4304999160 6780 6780 6780 6780 0
10 20250313 184800 4304999160 6780 6780 6780 6780 0
11 20250313 184700 4304999160 6780 6780 6780 6780 0
12 20250313 184600 4304999160 6780 6780 6780 6780 0
13 20250313 184500 4304999160 6780 6780 6780 6780 0
14 20250313 184400 4304999160 6780 6780 6780 6780 0
15 20250313 184300 4304999160 6780 6780 6780 6780 0
16 20250313 184200 4304999160 6780 6780 6780 6780 0
17 20250313 184100 4304999160 6780 6780 6780 6780 0
18 20250313 184000 4304999160 6780 6780 6780 6780 0
19 20250313 183900 4304999160 6780 6780 6780 6780 0
20 20250313 183800 4304999160 6780 6780 6780 6780 0
21 20250313 183700 4304999160 6780 6780 6780 6780 0
22 20250313 183600 4304999160 6780 6780 6780 6780 0
23 20250313 183500 4304999160 6780 6780 6780 6780 0
24 20250313 183400 4304999160 6780 6780 6780 6780 0
25 20250313 183300 4304999160 6780 6780 6780 6780 0
26 20250313 183200 4304999160 6780 6780 6780 6780 0
27 20250313 183100 4304999160 6780 6780 6780 6780 0
28 20250313 183000 4304999160 6780 6780 6780 6780 0
29 20250313 182900 4304999160 6780 6780 6780 6780 0
30 20250313 182800 4304999160 6780 6780 6780 6780 0
31 20250313 182700 4304999160 6780 6780 6780 6780 0
32 20250313 182600 4304999160 6780 6780 6780 6780 9591
33 20250313 182500 4304999160 6780 6780 6780 6780 0
34 20250313 182400 4304999160 6780 6780 6780 6780 0
35 20250313 182300 4304999160 6780 6780 6780 6780 0
36 20250313 182200 4304999160 6780 6780 6780 6780 0
37 20250313 182100 4304999160 6780 6780 6780 6780 0
38 20250313 182000 4304999160 6780 6780 6780 6780 0
39 20250313 181900 4304999160 6780 6780 6780 6780 0
40 20250313 181800 4304999160 6780 6780 6780 6780 0
41 20250313 181700 4304999160 6780 6780 6780 6780 0
42 20250313 181600 4304999160 6780 6780 6780 6780 0
43 20250313 181500 4304999160 6780 6780 6780 6780 0
44 20250313 181400 4304999160 6780 6780 6780 6780 0
45 20250313 181300 4304999160 6780 6780 6780 6780 0
46 20250313 181200 4304999160 6780 6780 6780 6780 0
47 20250313 181100 4304999160 6780 6780 6780 6780 0
48 20250313 181000 4304999160 6780 6780 6780 6780 0
49 20250313 180900 4304999160 6780 6780 6780 6780 0
50 20250313 180800 4304999160 6780 6780 6780 6780 0
51 20250313 180700 4304999160 6780 6780 6780 6780 0
52 20250313 180600 4304999160 6780 6780 6780 6780 0
53 20250313 180500 4304999160 6780 6780 6780 6780 0
54 20250313 180400 4304999160 6780 6780 6780 6780 0
55 20250313 180300 4304999160 6780 6780 6780 6780 0
56 20250313 180200 4304999160 6780 6780 6780 6780 0
57 20250313 180100 4304999160 6780 6780 6780 6780 0
58 20250313 180000 4304999160 6780 6780 6780 6780 0
59 20250313 175900 4304999160 6780 6780 6780 6780 0
60 20250313 175800 4304999160 6780 6780 6780 6780 0
61 20250313 175700 4304999160 6780 6780 6780 6780 0
62 20250313 175600 4304999160 6780 6780 6780 6780 9591
63 20250313 175500 4304999160 6780 6780 6780 6780 0
64 20250313 175400 4304999160 6780 6780 6780 6780 0
65 20250313 175300 4304999160 6780 6780 6780 6780 0
66 20250313 175200 4304999160 6780 6780 6780 6780 0
67 20250313 175100 4304999160 6780 6780 6780 6780 0
68 20250313 175000 4304999160 6780 6780 6780 6780 0
69 20250313 174900 4304999160 6780 6780 6780 6780 0
70 20250313 174800 4304999160 6780 6780 6780 6780 0
71 20250313 174700 4304999160 6780 6780 6780 6780 0
72 20250313 174600 4304999160 6780 6780 6780 6780 0
73 20250313 174500 4304999160 6780 6780 6780 6780 0
74 20250313 174400 4304999160 6780 6780 6780 6780 0
75 20250313 174300 4304999160 6780 6780 6780 6780 0
76 20250313 174200 4304999160 6780 6780 6780 6780 0
77 20250313 174100 4304999160 6780 6780 6780 6780 0
78 20250313 174000 4304999160 6780 6780 6780 6780 0
79 20250313 173900 4304999160 6780 6780 6780 6780 0
80 20250313 173800 4304999160 6780 6780 6780 6780 0
81 20250313 173700 4304999160 6780 6780 6780 6780 0
82 20250313 173600 4304999160 6780 6780 6780 6780 0
83 20250313 173500 4304999160 6780 6780 6780 6780 0
84 20250313 173400 4304999160 6780 6780 6780 6780 0
85 20250313 173300 4304999160 6780 6780 6780 6780 0
86 20250313 173200 4304999160 6780 6780 6780 6780 0
87 20250313 173100 4304999160 6780 6780 6780 6780 0
88 20250313 173000 4304999160 6780 6780 6780 6780 0
89 20250313 172900 4304999160 6780 6780 6780 6780 0
90 20250313 172800 4304999160 6780 6780 6780 6780 0
91 20250313 172700 4304999160 6780 6780 6780 6780 0
92 20250313 172600 4304999160 6780 6780 6780 6780 9591
93 20250313 172500 4304999160 6780 6780 6780 6780 0
94 20250313 172400 4304999160 6780 6780 6780 6780 0
95 20250313 172300 4304999160 6780 6780 6780 6780 0
96 20250313 172200 4304999160 6780 6780 6780 6780 0
97 20250313 172100 4304999160 6780 6780 6780 6780 0
98 20250313 172000 4304999160 6780 6780 6780 6780 0
99 20250313 171900 4304999160 6780 6780 6780 6780 0
100 20250313 171800 4304999160 6780 6780 6780 6780 0
101 20250313 171700 4304999160 6780 6780 6780 6780 0
102 20250313 171600 4304999160 6780 6780 6780 6780 0
103 20250313 171500 4304999160 6780 6780 6780 6780 0
104 20250313 171400 4304999160 6780 6780 6780 6780 0
105 20250313 171300 4304999160 6780 6780 6780 6780 0
106 20250313 171200 4304999160 6780 6780 6780 6780 0
107 20250313 171100 4304999160 6780 6780 6780 6780 0
108 20250313 171000 4304999160 6780 6780 6780 6780 0
109 20250313 170900 4304999160 6780 6780 6780 6780 0
110 20250313 170800 4304999160 6780 6780 6780 6780 0
111 20250313 170700 4304999160 6780 6780 6780 6780 0
112 20250313 170600 4304999160 6780 6780 6780 6780 0
113 20250313 170500 4304999160 6780 6780 6780 6780 0
114 20250313 170400 4304999160 6780 6780 6780 6780 0
115 20250313 170300 4304999160 6780 6780 6780 6780 0
116 20250313 170200 4304999160 6780 6780 6780 6780 0
117 20250313 170100 4304999160 6780 6780 6780 6780 0
118 20250313 170000 4304999160 6780 6780 6780 6780 0
119 20250313 165900 4304999160 6780 6780 6780 6780 0
120 20250313 165800 4304999160 6780 6780 6780 6780 0
121 20250313 165700 4304999160 6780 6780 6780 6780 0
122 20250313 165600 4304999160 6780 6780 6780 6780 9591
123 20250313 165500 4304999160 6780 6780 6780 6780 0
124 20250313 165400 4304999160 6780 6780 6780 6780 0
125 20250313 165300 4304999160 6780 6780 6780 6780 0
126 20250313 165200 4304999160 6780 6780 6780 6780 0
127 20250313 165100 4304999160 6780 6780 6780 6780 0
128 20250313 165000 4304999160 6780 6780 6780 6780 0
129 20250313 164900 4304999160 6780 6780 6780 6780 0
130 20250313 164800 4304999160 6780 6780 6780 6780 0
131 20250313 164700 4304999160 6780 6780 6780 6780 0
132 20250313 164600 4304999160 6780 6780 6780 6780 0
133 20250313 164500 4304999160 6780 6780 6780 6780 0
134 20250313 164400 4304999160 6780 6780 6780 6780 0
135 20250313 164300 4304999160 6780 6780 6780 6780 0
136 20250313 164200 4304999160 6780 6780 6780 6780 0
137 20250313 164100 4304999160 6780 6780 6780 6780 0
138 20250313 164000 4304999160 6780 6780 6780 6780 0
139 20250313 163900 4304999160 6780 6780 6780 6780 0
140 20250313 163800 4304999160 6780 6780 6780 6780 0
141 20250313 163700 4304999160 6780 6780 6780 6780 0
142 20250313 163600 4304999160 6780 6780 6780 6780 0
143 20250313 163500 4304999160 6780 6780 6780 6780 0
144 20250313 163400 4304999160 6780 6780 6780 6780 0
145 20250313 163300 4304999160 6780 6780 6780 6780 0
146 20250313 163200 4304999160 6780 6780 6780 6780 0
147 20250313 163100 4304999160 6780 6780 6780 6780 0
148 20250313 163000 4304999160 6780 6780 6780 6780 0
149 20250313 162900 4304999160 6780 6780 6780 6780 0
150 20250313 162800 4304999160 6780 6780 6780 6780 0
151 20250313 162700 4304999160 6780 6780 6780 6780 0
152 20250313 162600 4304999160 6780 6780 6780 6780 9591
153 20250313 162500 4304999160 6780 6780 6780 6780 0
154 20250313 162400 4304999160 6780 6780 6780 6780 0
155 20250313 162300 4304999160 6780 6780 6780 6780 0
156 20250313 162200 4304999160 6780 6780 6780 6780 0
157 20250313 162100 4304999160 6780 6780 6780 6780 0
158 20250313 162000 4304999160 6780 6780 6780 6780 0
159 20250313 161900 4304999160 6780 6780 6780 6780 0
160 20250313 161800 4304999160 6780 6780 6780 6780 0
161 20250313 161700 4304999160 6780 6780 6780 6780 0
162 20250313 161600 4304999160 6780 6780 6780 6780 0
163 20250313 161500 4304999160 6780 6780 6780 6780 0
164 20250313 161400 4304999160 6780 6780 6780 6780 0
165 20250313 161300 4304999160 6780 6780 6780 6780 0
166 20250313 161200 4304999160 6780 6780 6780 6780 0
167 20250313 161100 4304999160 6780 6780 6780 6780 0
168 20250313 161000 4304999160 6780 6780 6780 6780 0
169 20250313 160900 4304999160 6780 6780 6780 6780 0
170 20250313 160800 4304999160 6780 6780 6780 6780 0
171 20250313 160700 4304999160 6780 6780 6780 6780 0
172 20250313 160600 4304999160 6780 6780 6780 6780 0
173 20250313 160500 4304999160 6780 6780 6780 6780 0
174 20250313 160400 4304999160 6780 6780 6780 6780 0
175 20250313 160300 4304999160 6780 6780 6780 6780 0
176 20250313 160200 4304999160 6780 6780 6780 6780 0
177 20250313 160100 4304999160 6780 6780 6780 6780 0
178 20250313 160000 4304999160 6780 6780 6780 6780 0
179 20250313 155900 4304999160 6780 6780 6780 6780 0
180 20250313 155800 4304999160 6780 6780 6780 6780 0
181 20250313 155700 4304999160 6780 6780 6780 6780 0
182 20250313 155600 4304999160 6780 6780 6780 6780 9591
183 20250313 155500 4304999160 6780 6780 6780 6780 0
184 20250313 155400 4304999160 6780 6780 6780 6780 0
185 20250313 155300 4304999160 6780 6780 6780 6780 0
186 20250313 155200 4304999160 6780 6780 6780 6780 0
187 20250313 155100 4304999160 6780 6780 6780 6780 0
188 20250313 155000 4304999160 6780 6780 6780 6780 0
189 20250313 154900 4304999160 6780 6780 6780 6780 0
190 20250313 154800 4304999160 6780 6780 6780 6780 0
191 20250313 154700 4304999160 6780 6780 6780 6780 0
192 20250313 154600 4304999160 6780 6780 6780 6780 0
193 20250313 154500 4304999160 6780 6780 6780 6780 0
194 20250313 154400 4304999160 6780 6780 6780 6780 0
195 20250313 154300 4304999160 6780 6780 6780 6780 0
196 20250313 154200 4304999160 6780 6780 6780 6780 0
197 20250313 154100 4304999160 6780 6780 6780 6780 0
198 20250313 154000 4304999160 6780 6780 6780 6780 0
199 20250313 153900 4304999160 6780 6780 6780 6780 0
200 20250313 153800 4304999160 6780 6780 6780 6780 0
201 20250313 153700 4304999160 6780 6780 6780 6780 0
202 20250313 153600 4304999160 6780 6780 6780 6780 0
203 20250313 153500 4304999160 6780 6780 6780 6780 0
204 20250313 153400 4304999160 6780 6780 6780 6780 0
205 20250313 153300 4304999160 6780 6780 6780 6780 0
206 20250313 153200 4304999160 6780 6780 6780 6780 0
207 20250313 153100 4304999160 6780 6780 6780 6780 0
208 20250313 153000 4304999160 6780 6780 6780 6780 9591
209 20250313 152900 4239972180 6810 6810 6810 6810 0
210 20250313 152800 4239972180 6810 6810 6810 6810 0
211 20250313 152700 4239972180 6810 6810 6810 6810 0
212 20250313 152600 4239972180 6810 6810 6810 6810 0
213 20250313 152500 4239972180 6810 6810 6810 6810 0
214 20250313 152400 4239972180 6810 6810 6810 6810 0
215 20250313 152300 4239972180 6810 6810 6810 6810 0
216 20250313 152200 4239972180 6810 6810 6810 6810 0
217 20250313 152100 4239972180 6810 6810 6810 6810 0
218 20250313 152000 4239972180 6810 6810 6810 6810 0
219 20250313 151900 4239972180 6810 6790 6810 6790 347
220 20250313 151800 4237609630 6790 6810 6810 6790 1022
221 20250313 151700 4230659820 6800 6800 6800 6800 2000
222 20250313 151600 4217059820 6800 6810 6810 6800 346
223 20250313 151500 4214707010 6800 6810 6810 6800 1056
224 20250313 151400 4207515850 6810 6810 6820 6810 313
225 20250313 151300 4205384210 6800 6800 6800 6800 650
226 20250313 151200 4200964210 6790 6790 6800 6790 1528
227 20250313 151100 4190588000 6790 6790 6790 6780 1299
228 20250313 151000 4181773030 6800 6780 6800 6780 1309
229 20250313 150900 4172894110 6760 6790 6790 6740 2004
230 20250313 150800 4159359910 6790 6790 6790 6790 867
231 20250313 150700 4153472980 6790 6780 6790 6770 1336
232 20250313 150600 4144406970 6780 6780 6780 6780 0
233 20250313 150500 4144406970 6780 6800 6810 6780 351
234 20250313 150400 4142026510 6810 6730 6810 6720 2246
235 20250313 150300 4126919030 6740 6740 6740 6710 1600
236 20250313 150200 4116154700 6740 6750 6750 6710 1832
237 20250313 150100 4103810350 6750 6780 6780 6720 2233
238 20250313 150000 4088726330 6780 6780 6780 6780 2
239 20250313 145900 4088712770 6770 6770 6770 6770 1
240 20250313 145800 4088706000 6760 6760 6760 6750 563
241 20250313 145700 4084904730 6760 6780 6780 6750 1369
242 20250313 145600 4075636940 6780 6800 6800 6780 792
243 20250313 145500 4070254510 6820 6820 6820 6820 0
244 20250313 145400 4070254510 6820 6790 6820 6790 157
245 20250313 145300 4069188210 6790 6790 6790 6790 277
246 20250313 145200 4067307380 6780 6830 6840 6780 2408
247 20250313 145100 4050914580 6830 6830 6830 6830 126
248 20250313 145000 4050054000 6830 6830 6830 6830 300
249 20250313 144900 4048005000 6830 6830 6830 6800 227
250 20250313 144800 4046457920 6830 6800 6830 6800 294
251 20250313 144700 4044452250 6800 6800 6830 6800 167
252 20250313 144600 4043316230 6840 6820 6840 6810 372
253 20250313 144500 4040782380 6840 6820 6840 6820 168
254 20250313 144400 4039633280 6840 6810 6840 6810 35
255 20250313 144300 4039394900 6780 6780 6780 6780 0
256 20250313 144200 4039394900 6780 6780 6780 6780 0
257 20250313 144100 4039394900 6780 6790 6790 6780 626
258 20250313 144000 4035149940 6790 6800 6800 6790 843
259 20250313 143900 4029417800 6800 6840 6840 6800 750
260 20250313 143800 4024294820 6840 6860 6860 6840 442
261 20250313 143700 4021264690 6860 6850 6860 6850 271
262 20250313 143600 4019406470 6830 6800 6830 6800 235
263 20250313 143500 4017801750 6800 6800 6800 6800 77
264 20250313 143400 4017278150 6800 6800 6800 6800 705
265 20250313 143300 4012484150 6840 6840 6840 6840 244
266 20250313 143200 4010815190 6840 6840 6840 6840 29
267 20250313 143100 4010616830 6850 6860 6860 6780 1473
268 20250313 143000 4000605220 6860 6850 6860 6820 6496
269 20250313 142900 3956133480 6860 6840 6860 6840 2271
270 20250313 142800 3940565590 6840 6840 6840 6820 180
271 20250313 142700 3939334410 6840 6820 6840 6810 649
272 20250313 142600 3934903280 6800 6790 6800 6790 550
273 20250313 142500 3931165280 6780 6780 6790 6780 222
274 20250313 142400 3929659630 6780 6770 6780 6770 322
275 20250313 142300 3927476690 6770 6780 6780 6770 256
276 20250313 142200 3925742500 6780 6770 6780 6770 834
277 20250313 142100 3920094610 6770 6790 6790 6770 631
278 20250313 142000 3915814540 6780 6750 6780 6750 263
279 20250313 141900 3914038440 6730 6730 6730 6730 345
280 20250313 141800 3911716590 6740 6750 6750 6740 2
281 20250313 141700 3911703100 6760 6740 6760 6730 42
282 20250313 141600 3911419900 6740 6740 6750 6740 360
283 20250313 141500 3908992940 6740 6740 6740 6740 15
284 20250313 141400 3908891840 6740 6750 6750 6740 665
285 20250313 141300 3904404240 6760 6760 6760 6760 292
286 20250313 141200 3902430320 6760 6760 6760 6760 10
287 20250313 141100 3902362720 6760 6780 6780 6760 220
288 20250313 141000 3900875190 6780 6780 6780 6770 309
289 20250313 140900 3898781680 6780 6790 6790 6780 293
290 20250313 140800 3896793700 6790 6790 6790 6790 0
291 20250313 140700 3896793700 6790 6780 6790 6760 779
292 20250313 140600 3891510760 6770 6770 6770 6770 414
293 20250313 140500 3888707980 6770 6770 6770 6770 52
294 20250313 140400 3888355940 6770 6740 6770 6730 575
295 20250313 140300 3884476610 6710 6730 6730 6710 1349
296 20250313 140200 3875409110 6740 6750 6750 6740 1070
297 20250313 140100 3868197260 6790 6760 6790 6750 1485
298 20250313 140000 3858155190 6790 6790 6790 6760 720
299 20250313 135900 3853279860 6790 6790 6790 6790 7
300 20250313 135800 3853232330 6790 6810 6810 6750 2633
301 20250313 135700 3835348320 6830 6820 6850 6810 2391
302 20250313 135600 3819027760 6810 6810 6820 6810 1873
303 20250313 135500 3806261550 6810 6790 6810 6780 2469
304 20250313 135400 3789487190 6790 6790 6790 6790 213
305 20250313 135300 3788040920 6780 6780 6790 6780 1488
306 20250313 135200 3777951930 6800 6790 6800 6780 201
307 20250313 135100 3776589110 6780 6800 6800 6780 54
308 20250313 135000 3776222930 6770 6750 6800 6750 855
309 20250313 134900 3770434560 6760 6750 6760 6730 934
310 20250313 134800 3764133380 6750 6760 6760 6750 129
311 20250313 134700 3763262620 6750 6770 6770 6750 1552
312 20250313 134600 3752781230 6770 6790 6790 6770 737
313 20250313 134500 3747791720 6790 6770 6790 6760 1437
314 20250313 134400 3738053190 6780 6770 6780 6760 831
315 20250313 134300 3732420440 6780 6755 6780 6750 3010
316 20250313 134200 3712057500 6750 6710 6750 6710 2411
317 20250313 134100 3695841570 6710 6690 6710 6690 1337
318 20250313 134000 3686886530 6690 6690 6690 6660 2434
319 20250313 133900 3670643150 6690 6680 6690 6680 1395
320 20250313 133800 3661319380 6660 6660 6660 6660 795
321 20250313 133700 3656024680 6650 6660 6660 6650 1709
322 20250313 133600 3644655980 6660 6670 6670 6660 1112
323 20250313 133500 3637247720 6670 6670 6670 6670 453
324 20250313 133400 3634226210 6680 6680 6690 6680 1085
325 20250313 133300 3626978400 6680 6690 6700 6670 1540
326 20250313 133200 3616690110 6690 6690 6700 6680 1816
327 20250313 133100 3604527970 6700 6680 6700 6680 850
328 20250313 133000 3598849900 6680 6680 6680 6680 1
329 20250313 132900 3598843220 6660 6660 6670 6660 712
330 20250313 132800 3594099900 6650 6670 6670 6650 397
331 20250313 132700 3591456160 6680 6680 6700 6680 4256
332 20250313 132600 3563006080 6680 6700 6700 6670 1089
333 20250313 132500 3555731490 6670 6660 6670 6660 2108
334 20250313 132400 3541672130 6670 6670 6690 6670 2361
335 20250313 132300 3525921130 6660 6660 6660 6660 740
336 20250313 132200 3520992730 6640 6640 6640 6640 1
337 20250313 132100 3520986090 6650 6640 6650 6640 304
338 20250313 132000 3518967500 6640 6650 6650 6640 799
339 20250313 131900 3513660820 6650 6670 6670 6650 1607
340 20250313 131800 3502957450 6680 6680 6680 6650 12
341 20250313 131700 3502877320 6690 6690 6690 6690 61
342 20250313 131600 3502469230 6690 6690 6690 6690 55
343 20250313 131500 3502101280 6690 6660 6705 6660 4528
344 20250313 131400 3471869265 6660 6650 6660 6650 3623
345 20250313 131300 3447757685 6650 6670 6670 6650 2037
346 20250313 131200 3434191425 6670 6650 6670 6650 1289
347 20250313 131100 3425609235 6650 6620 6650 6620 1217
348 20250313 131000 3417523555 6620 6630 6630 6620 5
349 20250313 130900 3417490415 6630 6620 6640 6620 1731
350 20250313 130800 3406007325 6640 6620 6640 6620 417
351 20250313 130700 3403242615 6630 6610 6640 6610 976
352 20250313 130600 3396776075 6610 6610 6630 6610 5778
353 20250313 130500 3358493165 6610 6610 6610 6610 101
354 20250313 130400 3357825555 6620 6600 6620 6600 3351
355 20250313 130300 3335671455 6600 6580 6600 6560 773
356 20250313 130200 3330581665 6560 6580 6580 6560 812
357 20250313 130100 3325239625 6580 6550 6580 6550 1668
358 20250313 130000 3314296225 6550 6560 6580 6550 1914
359 20250313 125900 3301717305 6590 6580 6590 6580 1797
360 20250313 125800 3289875565 6590 6580 6600 6560 4359
361 20250313 125700 3261246265 6580 6600 6600 6580 2018
362 20250313 125600 3247965385 6600 6600 6600 6590 1808
363 20250313 125500 3236040785 6610 6610 6620 6610 716
364 20250313 125400 3231307155 6610 6620 6620 6600 323
365 20250313 125300 3229173255 6590 6590 6590 6590 512
366 20250313 125200 3225799175 6590 6630 6630 6590 7720
367 20250313 125100 3174750975 6620 6630 6630 6620 490
368 20250313 125000 3171502345 6620 6640 6640 6620 1158
369 20250313 124900 3163835985 6640 6620 6640 6620 411
370 20250313 124800 3161111925 6630 6650 6650 6620 725
371 20250313 124700 3156306135 6650 6630 6650 6630 241
372 20250313 124600 3154704085 6620 6620 6620 6620 700
373 20250313 124500 3150070085 6620 6650 6650 6620 3070
374 20250313 124400 3129723655 6650 6640 6650 6640 72
375 20250313 124300 3129244955 6650 6640 6650 6630 892
376 20250313 124200 3123313275 6650 6630 6650 6630 393
377 20250313 124100 3120703685 6640 6640 6640 6640 200
378 20250313 124000 3119375685 6630 6650 6650 6630 181
379 20250313 123900 3118175635 6630 6630 6630 6630 249
380 20250313 123800 3116524765 6670 6650 6670 6645 984
381 20250313 123700 3109981150 6650 6610 6650 6610 1482
382 20250313 123600 3100181015 6610 6610 6620 6600 506
383 20250313 123500 3096838905 6620 6630 6630 6610 1898
384 20250313 123400 3084271285 6630 6640 6640 6630 562
385 20250313 123300 3080544505 6640 6630 6640 6630 456
386 20250313 123200 3077518565 6650 6660 6660 6650 31
387 20250313 123100 3077312395 6620 6660 6660 6620 1619
388 20250313 123000 3066568835 6640 6670 6670 6640 310
389 20250313 122900 3064509385 6640 6630 6640 6630 200
390 20250313 122800 3063182785 6630 6630 6630 6620 885
391 20250313 122700 3057316035 6630 6630 6630 6620 244
392 20250313 122600 3055698335 6620 6580 6630 6580 522
393 20250313 122500 3052251715 6610 6560 6650 6560 4264
394 20250313 122400 3024147475 6580 6550 6580 6540 6057
395 20250313 122300 2984474255 6550 6670 6670 6550 7685
396 20250313 122200 2933891245 6590 6690 6710 6580 29409
397 20250313 122100 2739668535 6680 6690 6690 6680 360
398 20250313 122000 2737261745 6680 6690 6690 6680 510
399 20250313 121900 2733849945 6690 6700 6700 6690 225
400 20250313 121800 2732344345 6680 6700 6730 6680 278
401 20250313 121700 2730486075 6730 6710 6730 6710 1485
402 20250313 121600 2720492085 6730 6700 6730 6700 399
403 20250313 121500 2717815685 6730 6670 6730 6670 583
404 20250313 121400 2713916325 6670 6640 6670 6640 4940
405 20250313 121300 2681035595 6610 6640 6660 6610 8897
406 20250313 121200 2622077585 6660 6640 6660 6640 896
407 20250313 121100 2616128125 6640 6660 6660 6640 1699
408 20250313 121000 2604829025 6660 6660 6670 6650 3740
409 20250313 120900 2579904565 6650 6660 6670 6640 438
410 20250313 120800 2576986385 6670 6690 6690 6630 8698
411 20250313 120700 2519038915 6690 6720 6750 6690 13087
412 20250313 120600 2431272355 6760 6720 6760 6720 3791
413 20250313 120500 2405715435 6720 6740 6740 6720 3114
414 20250313 120400 2384783855 6730 6750 6750 6730 381
415 20250313 120300 2382214105 6770 6750 6770 6730 1573
416 20250313 120200 2371612725 6750 6780 6780 6750 1142
417 20250313 120100 2363903295 6750 6750 6750 6750 420
418 20250313 120000 2361068295 6770 6790 6790 6770 122
419 20250313 115900 2360241810 6770 6760 6770 6760 989
420 20250313 115800 2353547870 6750 6750 6750 6750 207
421 20250313 115700 2352150620 6750 6750 6750 6750 2
422 20250313 115600 2352137120 6760 6740 6760 6740 34
423 20250313 115500 2351907880 6740 6760 6760 6740 652
424 20250313 115400 2347511030 6760 6760 6760 6760 25
425 20250313 115300 2347342030 6750 6750 6750 6740 855
426 20250313 115200 2341573450 6760 6760 6760 6760 46
427 20250313 115100 2341262490 6760 6755 6760 6755 22
428 20250313 115000 2341113775 6770 6740 6770 6730 967
429 20250313 114900 2334605275 6730 6730 6730 6730 419
430 20250313 114800 2331785405 6730 6770 6770 6730 667
431 20250313 114700 2327282435 6750 6740 6750 6740 905
432 20250313 114600 2321178685 6740 6730 6740 6730 1960
433 20250313 114500 2307977095 6730 6740 6740 6730 333
434 20250313 114400 2305734995 6720 6720 6720 6710 510
435 20250313 114300 2302307895 6750 6750 6750 6750 0
436 20250313 114200 2302307895 6750 6720 6750 6710 186
437 20250313 114100 2301058005 6710 6740 6740 6710 3786
438 20250313 114000 2275629585 6740 6760 6760 6740 1204
439 20250313 113900 2267501675 6750 6760 6760 6750 265
440 20250313 113800 2265710325 6760 6760 6760 6760 312
441 20250313 113700 2263601205 6770 6750 6790 6740 2143
442 20250313 113600 2249148995 6750 6780 6780 6730 865
443 20250313 113500 2243320665 6780 6790 6790 6730 1101
444 20250313 113400 2235894025 6710 6790 6820 6710 19004
445 20250313 113300 2107711295 6790 6800 6800 6790 1928
446 20250313 113200 2094619175 6790 6800 6800 6790 2089
447 20250313 113100 2080418075 6800 6810 6810 6800 1893
448 20250313 113000 2067535265 6820 6870 6870 6820 1933
449 20250313 112900 2054292485 6880 6880 6880 6880 500
450 20250313 112800 2050852485 6880 6880 6880 6880 70
451 20250313 112700 2050370885 6880 6880 6880 6880 607
452 20250313 112600 2046194725 6880 6880 6880 6860 45
453 20250313 112500 2045885725 6880 6860 6880 6860 187
454 20250313 112400 2044602865 6880 6890 6890 6860 1080
455 20250313 112300 2037180025 6910 6910 6910 6910 4
456 20250313 112200 2037152385 6910 6910 6910 6910 30
457 20250313 112100 2036945085 6910 6880 6910 6880 503
458 20250313 112000 2033484385 6910 6880 6910 6880 22
459 20250313 111900 2033332965 6880 6880 6880 6880 1
460 20250313 111800 2033326085 6880 6880 6880 6880 574
461 20250313 111700 2029376965 6880 6870 6880 6870 276
462 20250313 111600 2027479325 6860 6850 6860 6850 358
463 20250313 111500 2025025715 6850 6890 6890 6850 1937
464 20250313 111400 2011743275 6890 6910 6910 6890 516
465 20250313 111300 2008184555 6920 6920 6920 6920 785
466 20250313 111200 2002752355 6920 6920 6920 6920 225
467 20250313 111100 2001195355 6920 6910 6920 6910 12
468 20250313 111000 2001112425 6910 6930 6930 6910 1390
469 20250313 110900 1991496805 6930 6930 6930 6920 608
470 20250313 110800 1987284665 6920 6930 6930 6920 404
471 20250313 110700 1984487225 6940 6910 6940 6910 783
472 20250313 110600 1979061385 6910 6910 6910 6900 463
473 20250313 110500 1975865965 6940 6940 6950 6930 388
474 20250313 110400 1973176065 6920 6910 6950 6900 904
475 20250313 110300 1966903205 6910 6900 6910 6890 723
476 20250313 110200 1961916785 6920 6930 6930 6900 135
477 20250313 110100 1960982805 6800 6920 6950 6800 6255
478 20250313 110000 1918008835 6920 6890 6920 6890 1422
479 20250313 105900 1908181885 6890 6880 6890 6880 1610
480 20250313 105800 1897099895 6890 6860 6890 6860 1050
481 20250313 105700 1889893865 6840 6850 6850 6820 278
482 20250313 105600 1887989605 6810 6830 6830 6810 135
483 20250313 105500 1887067975 6790 6820 6820 6790 530
484 20250313 105400 1883468495 6820 6830 6830 6820 393
485 20250313 105300 1880787975 6820 6810 6820 6790 6145
486 20250313 105200 1838994105 6790 6870 6870 6780 7834
487 20250313 105100 1785530585 6870 6880 6880 6840 636
488 20250313 105000 1781169125 6870 6870 6870 6870 351
489 20250313 104900 1778757755 6860 6830 6860 6830 114
490 20250313 104800 1777976885 6830 6830 6830 6830 2
491 20250313 104700 1777963225 6830 6880 6880 6800 5269
492 20250313 104600 1741918085 6910 6910 6910 6910 1
493 20250313 104500 1741911175 6880 6910 6910 6880 1205
494 20250313 104400 1733595795 6910 6950 6950 6910 1503
495 20250313 104300 1723210025 6950 6950 6950 6950 102
496 20250313 104200 1722501125 6900 6920 6920 6900 1174
497 20250313 104100 1714395465 6920 6930 6930 6910 745
498 20250313 104000 1709236385 6930 6920 6930 6920 1101
499 20250313 103900 1701609175 6920 6930 6930 6920 428
500 20250313 103800 1698645485 6930 6930 6930 6930 198
501 20250313 103700 1697273345 6950 6950 6950 6950 1363
502 20250313 103600 1687800495 6920 6940 6950 6920 936
503 20250313 103500 1681315135 6940 6950 6950 6910 861
504 20250313 103400 1675346885 6950 6960 6970 6950 571
505 20250313 103300 1671376015 6960 6950 6960 6950 510
506 20250313 103200 1667826655 6960 6915 6960 6910 1005
507 20250313 103100 1660870800 6910 6910 6910 6910 0
508 20250313 103000 1660870800 6910 6940 6940 6910 3151
509 20250313 102900 1639091680 6930 6920 6930 6920 146
510 20250313 102800 1638081000 6920 6950 6950 6920 1319
511 20250313 102700 1628949980 6960 6910 6960 6910 349
512 20250313 102600 1626531900 6910 6930 6930 6910 594
513 20250313 102500 1622425930 6920 6940 6940 6920 251
514 20250313 102400 1620686520 6930 6940 6960 6930 1580
515 20250313 102300 1609699020 6930 6900 6930 6900 250
516 20250313 102200 1607971720 6870 6870 6870 6870 1
517 20250313 102100 1607964850 6870 6880 6880 6870 376
518 20250313 102000 1605378970 6880 6890 6890 6870 3887
519 20250313 101900 1578629190 6890 6890 6890 6890 130
520 20250313 101800 1577733490 6910 6920 6940 6910 1367
521 20250313 101700 1568278490 6930 6910 6930 6890 1717
522 20250313 101600 1556404510 6900 6960 6960 6900 1863
523 20250313 101500 1543496270 6950 6920 6970 6920 1656
524 20250313 101400 1531989110 6880 6910 6910 6880 1701
525 20250313 101300 1520248310 6920 6900 6930 6900 3255
526 20250313 101200 1497740680 6900 6930 6930 6900 1841
527 20250313 101100 1485033580 6930 6910 6930 6900 2670
528 20250313 101000 1466574500 6920 6850 6920 6850 4357
529 20250313 100900 1436595970 6840 6850 6850 6840 111
530 20250313 100800 1435836650 6850 6830 6850 6820 2895
531 20250313 100700 1416037740 6820 6760 6830 6760 2917
532 20250313 100600 1396175110 6750 6750 6750 6700 10265
533 20250313 100500 1327222600 6760 6790 6790 6760 4047
534 20250313 100400 1299829060 6800 6800 6810 6800 1970
535 20250313 100300 1286430370 6800 6810 6820 6780 6144
536 20250313 100200 1244712570 6820 6800 6820 6800 255
537 20250313 100100 1242973940 6800 6790 6820 6790 416
538 20250313 100000 1240144440 6790 6820 6820 6780 12234
539 20250313 095900 1157006420 6820 6820 6820 6820 688
540 20250313 095800 1152314260 6820 6820 6830 6820 1083
541 20250313 095700 1144924670 6820 6830 6840 6820 1188
542 20250313 095600 1136820210 6820 6820 6820 6810 881
543 20250313 095500 1130814890 6820 6830 6830 6820 351
544 20250313 095400 1128421050 6820 6830 6830 6810 610
545 20250313 095300 1124256850 6810 6810 6810 6810 880
546 20250313 095200 1118264050 6810 6810 6830 6810 871
547 20250313 095100 1112331520 6840 6830 6840 6830 1256
548 20250313 095000 1103742750 6800 6810 6830 6800 2654
549 20250313 094900 1085665760 6810 6810 6810 6810 1427
550 20250313 094800 1075947890 6810 6820 6830 6810 2903
551 20250313 094700 1056160230 6820 6850 6850 6820 934
552 20250313 094600 1049778860 6830 6830 6850 6830 867
553 20250313 094500 1043845810 6840 6840 6840 6840 469
554 20250313 094400 1040637850 6820 6840 6840 6820 228
555 20250313 094300 1039080560 6860 6860 6860 6850 1797
556 20250313 094200 1026766360 6860 6880 6880 6860 343
557 20250313 094100 1024409380 6880 6840 6880 6840 808
558 20250313 094000 1018857700 6840 6880 6880 6840 1337
559 20250313 093900 1009660580 6870 6800 6870 6800 2300
560 20250313 093800 993933190 6780 6800 6830 6770 7132
561 20250313 093700 945563490 6800 6810 6810 6800 5151
562 20250313 093600 910509100 6810 6850 6850 6810 4053
563 20250313 093500 882846600 6830 6840 6850 6830 76
564 20250313 093400 882326700 6840 6870 6880 6840 4187
565 20250313 093300 853586260 6860 6850 6860 6830 2323
566 20250313 093200 837671640 6830 6830 6860 6820 1654
567 20250313 093100 826379200 6820 6830 6830 6820 1009
568 20250313 093000 819494300 6820 6850 6850 6820 6469
569 20250313 092900 775263490 6850 6910 6930 6850 5120
570 20250313 092800 740101040 6890 6920 6950 6890 2514
571 20250313 092700 722720090 6920 6960 6970 6920 2068
572 20250313 092600 708362680 6960 6980 6980 6960 1415
573 20250313 092500 698511840 6980 7000 7000 6980 550
574 20250313 092400 694666260 7000 6990 7030 6990 2283
575 20250313 092300 678675610 6990 6975 6990 6970 1545
576 20250313 092200 667896905 6975 6980 6980 6975 549
577 20250313 092100 664067125 6980 7070 7070 6980 667
578 20250313 092000 659382195 7070 6920 7105 6920 7634
579 20250313 091900 605807530 6930 6920 6930 6920 617
580 20250313 091800 601534730 6920 6900 6920 6890 758
581 20250313 091700 596297990 6890 6950 6960 6890 11659
582 20250313 091600 515502290 6950 6960 6980 6950 1507
583 20250313 091500 505024950 6960 6990 6990 6960 204
584 20250313 091400 503600080 6990 6950 6990 6950 613
585 20250313 091300 499331210 6990 6960 6990 6960 2084
586 20250313 091200 484804460 6960 6990 6990 6930 4045
587 20250313 091100 456666140 7000 6980 7000 6980 1947
588 20250313 091000 443042660 6980 6980 6980 6960 1347
589 20250313 090900 433647520 6980 6960 6980 6960 1076
590 20250313 090800 426151900 6960 6980 6980 6960 785
591 20250313 090700 420679210 6980 6950 6980 6940 631
592 20250313 090600 416285190 6920 6940 6960 6920 1969
593 20250313 090500 402611460 6940 6910 6940 6890 3495
594 20250313 090400 378442040 6900 6880 6900 6870 5619
595 20250313 090300 339716190 6880 6910 6930 6870 8330
596 20250313 090200 282261160 6890 6800 6910 6790 16565
597 20250313 090100 168941020 6800 6950 6990 6800 10730
598 20250313 090000 95070680 6950 7050 7080 6950 13531

1
010770/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,14625466,0,104864591220,0.00
20250310,0,14625466,0,109105976360,0.00
20250307,0,14625466,0,102232007340,0.00
20250306,0,14625466,0,113347361500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 14625466 0 104864591220 0.00
3 20250310 0 14625466 0 109105976360 0.00
4 20250307 0 14625466 0 102232007340 0.00
5 20250306 0 14625466 0 113347361500 0.00