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

Update 2025-03-07 3459 candle_min

Browse Source
This commit is contained in:
ened
2025-03-07 22:06:01 +09:00
parent f835795ebb
commit 12ac6244f7
3459 changed files with 1841473 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

605
016380/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,190300,5387073130,6990,6990,6990,6990,10542
20250307,190200,5387073130,6990,6990,6990,6990,0
20250307,190100,5387073130,6990,6990,6990,6990,0
20250307,190000,5387073130,6990,6990,6990,6990,0
20250307,185900,5387073130,6990,6990,6990,6990,0
20250307,185800,5387073130,6990,6990,6990,6990,0
20250307,185700,5387073130,6990,6990,6990,6990,0
20250307,185600,5387073130,6990,6990,6990,6990,0
20250307,185500,5387073130,6990,6990,6990,6990,0
20250307,185400,5387073130,6990,6990,6990,6990,0
20250307,185300,5387073130,6990,6990,6990,6990,0
20250307,185200,5387073130,6990,6990,6990,6990,0
20250307,185100,5387073130,6990,6990,6990,6990,0
20250307,185000,5387073130,6990,6990,6990,6990,0
20250307,184900,5387073130,6990,6990,6990,6990,0
20250307,184800,5387073130,6990,6990,6990,6990,0
20250307,184700,5387073130,6990,6990,6990,6990,0
20250307,184600,5387073130,6990,6990,6990,6990,0
20250307,184500,5387073130,6990,6990,6990,6990,0
20250307,184400,5387073130,6990,6990,6990,6990,0
20250307,184300,5387073130,6990,6990,6990,6990,0
20250307,184200,5387073130,6990,6990,6990,6990,0
20250307,184100,5387073130,6990,6990,6990,6990,0
20250307,184000,5387073130,6990,6990,6990,6990,0
20250307,183900,5387073130,6990,6990,6990,6990,0
20250307,183800,5387073130,6990,6990,6990,6990,0
20250307,183700,5387073130,6990,6990,6990,6990,0
20250307,183600,5387073130,6990,6990,6990,6990,0
20250307,183500,5387073130,6990,6990,6990,6990,0
20250307,183400,5387073130,6990,6990,6990,6990,0
20250307,183300,5387073130,6990,6990,6990,6990,10542
20250307,183200,5387073130,6990,6990,6990,6990,0
20250307,183100,5387073130,6990,6990,6990,6990,0
20250307,183000,5387073130,6990,6990,6990,6990,0
20250307,182900,5387073130,6990,6990,6990,6990,0
20250307,182800,5387073130,6990,6990,6990,6990,0
20250307,182700,5387073130,6990,6990,6990,6990,0
20250307,182600,5387073130,6990,6990,6990,6990,0
20250307,182500,5387073130,6990,6990,6990,6990,0
20250307,182400,5387073130,6990,6990,6990,6990,0
20250307,182300,5387073130,6990,6990,6990,6990,0
20250307,182200,5387073130,6990,6990,6990,6990,0
20250307,182100,5387073130,6990,6990,6990,6990,0
20250307,182000,5387073130,6990,6990,6990,6990,0
20250307,181900,5387073130,6990,6990,6990,6990,0
20250307,181800,5387073130,6990,6990,6990,6990,0
20250307,181700,5387073130,6990,6990,6990,6990,0
20250307,181600,5387073130,6990,6990,6990,6990,0
20250307,181500,5387073130,6990,6990,6990,6990,0
20250307,181400,5387073130,6990,6990,6990,6990,0
20250307,181300,5387073130,6990,6990,6990,6990,0
20250307,181200,5387073130,6990,6990,6990,6990,0
20250307,181100,5387073130,6990,6990,6990,6990,0
20250307,181000,5387073130,6990,6990,6990,6990,0
20250307,180900,5387073130,6990,6990,6990,6990,0
20250307,180800,5387073130,6990,6990,6990,6990,0
20250307,180700,5387073130,6990,6990,6990,6990,0
20250307,180600,5387073130,6990,6990,6990,6990,0
20250307,180500,5387073130,6990,6990,6990,6990,0
20250307,180400,5387073130,6990,6990,6990,6990,0
20250307,180300,5387073130,6990,6990,6990,6990,10542
20250307,180200,5387073130,6990,6990,6990,6990,0
20250307,180100,5387073130,6990,6990,6990,6990,0
20250307,180000,5387073130,6990,6990,6990,6990,0
20250307,175900,5387073130,6990,6990,6990,6990,0
20250307,175800,5387073130,6990,6990,6990,6990,0
20250307,175700,5387073130,6990,6990,6990,6990,0
20250307,175600,5387073130,6990,6990,6990,6990,0
20250307,175500,5387073130,6990,6990,6990,6990,0
20250307,175400,5387073130,6990,6990,6990,6990,0
20250307,175300,5387073130,6990,6990,6990,6990,0
20250307,175200,5387073130,6990,6990,6990,6990,0
20250307,175100,5387073130,6990,6990,6990,6990,0
20250307,175000,5387073130,6990,6990,6990,6990,0
20250307,174900,5387073130,6990,6990,6990,6990,0
20250307,174800,5387073130,6990,6990,6990,6990,0
20250307,174700,5387073130,6990,6990,6990,6990,0
20250307,174600,5387073130,6990,6990,6990,6990,0
20250307,174500,5387073130,6990,6990,6990,6990,0
20250307,174400,5387073130,6990,6990,6990,6990,0
20250307,174300,5387073130,6990,6990,6990,6990,0
20250307,174200,5387073130,6990,6990,6990,6990,0
20250307,174100,5387073130,6990,6990,6990,6990,0
20250307,174000,5387073130,6990,6990,6990,6990,0
20250307,173900,5387073130,6990,6990,6990,6990,0
20250307,173800,5387073130,6990,6990,6990,6990,0
20250307,173700,5387073130,6990,6990,6990,6990,0
20250307,173600,5387073130,6990,6990,6990,6990,0
20250307,173500,5387073130,6990,6990,6990,6990,0
20250307,173400,5387073130,6990,6990,6990,6990,0
20250307,173300,5387073130,6990,6990,6990,6990,10542
20250307,173200,5387073130,6990,6990,6990,6990,0
20250307,173100,5387073130,6990,6990,6990,6990,0
20250307,173000,5387073130,6990,6990,6990,6990,0
20250307,172900,5387073130,6990,6990,6990,6990,0
20250307,172800,5387073130,6990,6990,6990,6990,0
20250307,172700,5387073130,6990,6990,6990,6990,0
20250307,172600,5387073130,6990,6990,6990,6990,0
20250307,172500,5387073130,6990,6990,6990,6990,0
20250307,172400,5387073130,6990,6990,6990,6990,0
20250307,172300,5387073130,6990,6990,6990,6990,0
20250307,172200,5387073130,6990,6990,6990,6990,0
20250307,172100,5387073130,6990,6990,6990,6990,0
20250307,172000,5387073130,6990,6990,6990,6990,0
20250307,171900,5387073130,6990,6990,6990,6990,0
20250307,171800,5387073130,6990,6990,6990,6990,0
20250307,171700,5387073130,6990,6990,6990,6990,0
20250307,171600,5387073130,6990,6990,6990,6990,0
20250307,171500,5387073130,6990,6990,6990,6990,0
20250307,171400,5387073130,6990,6990,6990,6990,0
20250307,171300,5387073130,6990,6990,6990,6990,0
20250307,171200,5387073130,6990,6990,6990,6990,0
20250307,171100,5387073130,6990,6990,6990,6990,0
20250307,171000,5387073130,6990,6990,6990,6990,0
20250307,170900,5387073130,6990,6990,6990,6990,0
20250307,170800,5387073130,6990,6990,6990,6990,0
20250307,170700,5387073130,6990,6990,6990,6990,0
20250307,170600,5387073130,6990,6990,6990,6990,0
20250307,170500,5387073130,6990,6990,6990,6990,0
20250307,170400,5387073130,6990,6990,6990,6990,0
20250307,170300,5387073130,6990,6990,6990,6990,10542
20250307,170200,5387073130,6990,6990,6990,6990,0
20250307,170100,5387073130,6990,6990,6990,6990,0
20250307,170000,5387073130,6990,6990,6990,6990,0
20250307,165900,5387073130,6990,6990,6990,6990,0
20250307,165800,5387073130,6990,6990,6990,6990,0
20250307,165700,5387073130,6990,6990,6990,6990,0
20250307,165600,5387073130,6990,6990,6990,6990,0
20250307,165500,5387073130,6990,6990,6990,6990,0
20250307,165400,5387073130,6990,6990,6990,6990,0
20250307,165300,5387073130,6990,6990,6990,6990,0
20250307,165200,5387073130,6990,6990,6990,6990,0
20250307,165100,5387073130,6990,6990,6990,6990,0
20250307,165000,5387073130,6990,6990,6990,6990,0
20250307,164900,5387073130,6990,6990,6990,6990,0
20250307,164800,5387073130,6990,6990,6990,6990,0
20250307,164700,5387073130,6990,6990,6990,6990,0
20250307,164600,5387073130,6990,6990,6990,6990,0
20250307,164500,5387073130,6990,6990,6990,6990,0
20250307,164400,5387073130,6990,6990,6990,6990,0
20250307,164300,5387073130,6990,6990,6990,6990,0
20250307,164200,5387073130,6990,6990,6990,6990,0
20250307,164100,5387073130,6990,6990,6990,6990,0
20250307,164000,5387073130,6990,6990,6990,6990,0
20250307,163900,5387073130,6990,6990,6990,6990,0
20250307,163800,5387073130,6990,6990,6990,6990,0
20250307,163700,5387073130,6990,6990,6990,6990,0
20250307,163600,5387073130,6990,6990,6990,6990,0
20250307,163500,5387073130,6990,6990,6990,6990,0
20250307,163400,5387073130,6990,6990,6990,6990,0
20250307,163300,5387073130,6990,6990,6990,6990,10542
20250307,163200,5387073130,6990,6990,6990,6990,0
20250307,163100,5387073130,6990,6990,6990,6990,0
20250307,163000,5387073130,6990,6990,6990,6990,0
20250307,162900,5387073130,6990,6990,6990,6990,0
20250307,162800,5387073130,6990,6990,6990,6990,0
20250307,162700,5387073130,6990,6990,6990,6990,0
20250307,162600,5387073130,6990,6990,6990,6990,0
20250307,162500,5387073130,6990,6990,6990,6990,0
20250307,162400,5387073130,6990,6990,6990,6990,0
20250307,162300,5387073130,6990,6990,6990,6990,0
20250307,162200,5387073130,6990,6990,6990,6990,0
20250307,162100,5387073130,6990,6990,6990,6990,0
20250307,162000,5387073130,6990,6990,6990,6990,0
20250307,161900,5387073130,6990,6990,6990,6990,0
20250307,161800,5387073130,6990,6990,6990,6990,0
20250307,161700,5387073130,6990,6990,6990,6990,0
20250307,161600,5387073130,6990,6990,6990,6990,0
20250307,161500,5387073130,6990,6990,6990,6990,0
20250307,161400,5387073130,6990,6990,6990,6990,0
20250307,161300,5387073130,6990,6990,6990,6990,0
20250307,161200,5387073130,6990,6990,6990,6990,0
20250307,161100,5387073130,6990,6990,6990,6990,0
20250307,161000,5387073130,6990,6990,6990,6990,0
20250307,160900,5387073130,6990,6990,6990,6990,0
20250307,160800,5387073130,6990,6990,6990,6990,0
20250307,160700,5387073130,6990,6990,6990,6990,0
20250307,160600,5387073130,6990,6990,6990,6990,0
20250307,160500,5387073130,6990,6990,6990,6990,0
20250307,160400,5387073130,6990,6990,6990,6990,0
20250307,160300,5387073130,6990,6990,6990,6990,10542
20250307,160200,5387073130,6990,6990,6990,6990,0
20250307,160100,5387073130,6990,6990,6990,6990,0
20250307,160000,5387073130,6990,6990,6990,6990,0
20250307,155900,5387073130,6990,6990,6990,6990,0
20250307,155800,5387073130,6990,6990,6990,6990,0
20250307,155700,5387073130,6990,6990,6990,6990,0
20250307,155600,5387073130,6990,6990,6990,6990,0
20250307,155500,5387073130,6990,6990,6990,6990,0
20250307,155400,5387073130,6990,6990,6990,6990,0
20250307,155300,5387073130,6990,6990,6990,6990,0
20250307,155200,5387073130,6990,6990,6990,6990,0
20250307,155100,5387073130,6990,6990,6990,6990,0
20250307,155000,5387073130,6990,6990,6990,6990,0
20250307,154900,5387073130,6990,6990,6990,6990,0
20250307,154800,5387073130,6990,6990,6990,6990,0
20250307,154700,5387073130,6990,6990,6990,6990,0
20250307,154600,5387073130,6990,6990,6990,6990,0
20250307,154500,5387073130,6990,6990,6990,6990,0
20250307,154400,5387073130,6990,6990,6990,6990,0
20250307,154300,5387073130,6990,6990,6990,6990,0
20250307,154200,5387073130,6990,6990,6990,6990,0
20250307,154100,5387073130,6990,6990,6990,6990,0
20250307,154000,5387073130,6990,6990,6990,6990,0
20250307,153900,5387073130,6990,6990,6990,6990,0
20250307,153800,5387073130,6990,6990,6990,6990,0
20250307,153700,5387073130,6990,6990,6990,6990,0
20250307,153600,5387073130,6990,6990,6990,6990,0
20250307,153500,5387073130,6990,6990,6990,6990,0
20250307,153400,5387073130,6990,6990,6990,6990,0
20250307,153300,5387073130,6990,6990,6990,6990,10542
20250307,153200,5387073130,6990,6990,6990,6990,0
20250307,153100,5387073130,6990,6990,6990,6990,0
20250307,153000,5387073130,6990,6990,6990,6990,10542
20250307,152900,5313384550,6960,6960,6960,6960,0
20250307,152800,5313384550,6960,6960,6960,6960,0
20250307,152700,5313384550,6960,6960,6960,6960,0
20250307,152600,5313384550,6960,6960,6960,6960,0
20250307,152500,5313384550,6960,6960,6960,6960,0
20250307,152400,5313384550,6960,6960,6960,6960,0
20250307,152300,5313384550,6960,6960,6960,6960,0
20250307,152200,5313384550,6960,6960,6960,6960,0
20250307,152100,5313384550,6960,6960,6960,6960,0
20250307,152000,5313384550,6960,6960,6960,6960,0
20250307,151900,5313384550,6960,6940,6960,6940,3450
20250307,151800,5289418710,6940,6940,6950,6940,1262
20250307,151700,5280650280,6950,6940,6950,6940,558
20250307,151600,5276772460,6960,6940,6960,6940,2167
20250307,151500,5261711260,6950,6940,6950,6930,2946
20250307,151400,5241271190,6940,6950,6950,6940,476
20250307,151300,5237965200,6950,6950,6950,6950,340
20250307,151200,5235602200,6950,6940,6950,6940,262
20250307,151100,5233782350,6930,6940,6940,6930,149
20250307,151000,5232748350,6930,6910,6940,6910,3887
20250307,150900,5205860080,6910,6900,6910,6900,1473
20250307,150800,5195694660,6900,6910,6910,6900,1486
20250307,150700,5185426540,6910,6920,6920,6890,1964
20250307,150600,5171871720,6900,6920,6920,6900,6111
20250307,150500,5129696510,6920,6910,6920,6910,167
20250307,150400,5128541070,6920,6910,6920,6910,271
20250307,150300,5126667100,6920,6920,6920,6915,77
20250307,150200,5126134280,6920,6930,6930,6910,2865
20250307,150100,5106312595,6930,6920,6930,6920,806
20250307,150000,5100733715,6920,6920,6920,6910,395
20250307,145900,5098002495,6910,6910,6910,6900,942
20250307,145800,5091493775,6910,6910,6910,6900,943
20250307,145700,5084978005,6910,6910,6910,6910,332
20250307,145600,5082683885,6910,6910,6910,6910,137
20250307,145500,5081737215,6910,6910,6910,6880,616
20250307,145400,5077493915,6910,6890,6910,6880,3654
20250307,145300,5052308015,6890,6910,6910,6890,3482
20250307,145200,5028314605,6910,6900,6910,6890,1249
20250307,145100,5019702575,6900,6900,6910,6890,360
20250307,145000,5017217385,6910,6920,6930,6900,1789
20250307,144900,5004854115,6930,6930,6940,6910,868
20250307,144800,4998849825,6920,6900,6920,6890,722
20250307,144700,4993867915,6900,6900,6900,6880,1510
20250307,144600,4983471115,6900,6900,6900,6880,1537
20250307,144500,4972885025,6890,6900,6900,6890,1122
20250307,144400,4965148225,6900,6910,6910,6900,572
20250307,144300,4961200385,6910,6920,6920,6900,465
20250307,144200,4957987285,6920,6940,6940,6910,622
20250307,144100,4953684165,6930,6920,6930,6920,225
20250307,144000,4952124925,6920,6930,6930,6910,1384
20250307,143900,4942557775,6920,6920,6930,6920,477
20250307,143800,4939254845,6930,6920,6930,6920,901
20250307,143700,4933018015,6930,6930,6930,6920,1273
20250307,143600,4924199445,6930,6930,6930,6920,328
20250307,143500,4921927880,6930,6920,6930,6920,181
20250307,143400,4920673680,6930,6920,6930,6920,385
20250307,143300,4918009430,6920,6920,6920,6920,174
20250307,143200,4916805350,6920,6920,6920,6880,1856
20250307,143100,4904015110,6920,6920,6920,6920,201
20250307,143000,4902624190,6920,6890,6920,6890,915
20250307,142900,4896304760,6910,6920,6920,6890,2453
20250307,142800,4879389650,6920,6910,6920,6910,294
20250307,142700,4877355470,6910,6920,6920,6910,1804
20250307,142600,4864887130,6920,6920,6920,6910,237
20250307,142500,4863247390,6920,6910,6920,6910,347
20250307,142400,4860847530,6900,6890,6900,6880,3722
20250307,142300,4835221000,6890,6910,6910,6890,1806
20250307,142200,4822772300,6900,6920,6920,6900,1563
20250307,142100,4811985330,6910,6920,6930,6910,1145
20250307,142000,4804061560,6930,6930,6930,6910,1413
20250307,141900,4794296970,6930,6920,6940,6920,2144
20250307,141800,4779444410,6920,6920,6920,6920,116
20250307,141700,4778641690,6920,6920,6920,6920,595
20250307,141600,4774524290,6930,6930,6930,6930,156
20250307,141500,4773443210,6930,6930,6930,6930,171
20250307,141400,4772258180,6930,6920,6930,6920,94
20250307,141300,4771607100,6920,6900,6920,6900,744
20250307,141200,4766466150,6910,6910,6910,6910,262
20250307,141100,4764655730,6920,6910,6930,6910,336
20250307,141000,4762330740,6910,6910,6920,6900,888
20250307,140900,4756199470,6920,6900,6920,6890,556
20250307,140800,4752357270,6900,6880,6910,6870,3166
20250307,140700,4730535700,6890,6890,6900,6860,12673
20250307,140600,4643450940,6900,6900,6900,6880,3463
20250307,140500,4619589660,6890,6900,6900,6890,2942
20250307,140400,4599307820,6900,6910,6910,6900,2420
20250307,140300,4582608360,6910,6910,6920,6900,4577
20250307,140200,4551023000,6910,6930,6930,6900,6459
20250307,140100,4506373160,6930,6940,6940,6930,641
20250307,140000,4501929920,6940,6960,6960,6940,1285
20250307,135900,4493006560,6950,6960,6970,6950,729
20250307,135800,4487937690,6960,6960,6970,6960,685
20250307,135700,4483164260,6960,6960,6970,6960,267
20250307,135600,4481305250,6960,6960,6970,6960,405
20250307,135500,4478485620,6950,6940,6950,6930,351
20250307,135400,4476050180,6940,6940,6940,6930,80
20250307,135300,4475495010,6940,6930,6950,6930,892
20250307,135200,4469311170,6940,6920,6950,6920,709
20250307,135100,4464391910,6920,6940,6940,6920,1936
20250307,135000,4450970070,6940,6930,6940,6930,629
20250307,134900,4446606360,6940,6930,6950,6920,2667
20250307,134800,4428145480,6930,6950,6950,6930,3629
20250307,134700,4402969810,6950,6960,6970,6950,784
20250307,134600,4397515330,6960,6970,6980,6960,606
20250307,134500,4393292140,6970,6980,6990,6970,405
20250307,134400,4390467840,6980,6980,6980,6980,421
20250307,134300,4387529260,6980,6980,6980,6970,226
20250307,134200,4385951860,6980,6980,6980,6980,209
20250307,134100,4384493040,6980,6980,6980,6970,479
20250307,134000,4381152060,6980,6980,6980,6970,187
20250307,133900,4379846880,6970,6970,6980,6970,220
20250307,133800,4378312350,6970,6970,6980,6970,135
20250307,133700,4377370300,6980,6970,6980,6970,567
20250307,133600,4373418260,6970,6970,6970,6970,135
20250307,133500,4372477310,6960,6970,6970,6960,184
20250307,133400,4371194880,6970,6970,6980,6970,73
20250307,133300,4370686050,6970,6960,6970,6960,247
20250307,133200,4368965750,6960,6970,6970,6960,303
20250307,133100,4366854860,6980,6980,6980,6950,686
20250307,133000,4362072960,6980,6990,7000,6980,1008
20250307,132900,4355034180,6990,6990,6990,6990,262
20250307,132800,4353202800,6980,6990,6990,6980,1179
20250307,132700,4344972120,6990,6990,6990,6980,351
20250307,132600,4342519950,6980,6990,6990,6980,52
20250307,132500,4342156560,6990,6990,6990,6990,301
20250307,132400,4340052570,6990,6980,6990,6980,778
20250307,132300,4334620310,6990,6990,7000,6990,202
20250307,132200,4333207850,6990,6980,6990,6980,1308
20250307,132100,4324070230,6990,6990,6990,6980,435
20250307,132000,4321031650,6990,6960,6990,6960,4472
20250307,131900,4289887610,6950,6970,6970,6950,743
20250307,131800,4284717430,6960,6970,6980,6960,150
20250307,131700,4283671400,6970,6970,6970,6960,231
20250307,131600,4282061340,6970,6960,6970,6960,118
20250307,131500,4281239020,6960,7000,7000,6950,1613
20250307,131400,4269970600,7000,6990,7000,6990,223
20250307,131300,4268410200,7000,7010,7010,6990,910
20250307,131200,4262048290,7000,7000,7010,6990,146
20250307,131100,4261026320,7000,7010,7020,7000,1139
20250307,131000,4253050935,7010,7000,7010,6990,680
20250307,130900,4248291885,7000,7000,7000,6990,994
20250307,130800,4241341925,7000,7000,7000,6990,255
20250307,130700,4239556955,7000,6970,7000,6970,9190
20250307,130600,4175473165,6970,6960,6970,6950,3234
20250307,130500,4152970745,6950,6970,6970,6950,1277
20250307,130400,4144086325,6960,6970,6970,6960,350
20250307,130300,4141649035,6970,6970,6970,6960,612
20250307,130200,4137387295,6970,6980,6980,6960,2259
20250307,130100,4121642845,6980,6970,6980,6970,3606
20250307,130000,4096477685,6970,6990,6990,6970,705
20250307,125900,4091556145,6980,6980,6990,6960,458
20250307,125800,4088359715,6970,6980,7000,6970,6975
20250307,125700,4039713605,6980,6980,6980,6970,305
20250307,125600,4037584715,6990,6990,6990,6970,1017
20250307,125500,4030483315,6990,6980,6990,6970,1806
20250307,125400,4017879635,6980,6980,6980,6970,1371
20250307,125300,4008310845,6990,6980,6990,6970,1702
20250307,125200,3996430165,6990,6990,6990,6980,347
20250307,125100,3994005315,6990,6990,7000,6990,667
20250307,125000,3989341885,7000,7010,7010,6990,1376
20250307,124900,3979704365,7000,7000,7010,6990,146
20250307,124800,3978681775,7000,7010,7010,7000,2484
20250307,124700,3961284825,7010,7020,7020,7000,3457
20250307,124600,3937063695,7020,7000,7020,7000,1006
20250307,124500,3930020355,7000,7000,7000,7000,164
20250307,124400,3928872355,7000,7000,7010,7000,1566
20250307,124300,3917910105,7010,7000,7010,7000,322
20250307,124200,3915655035,7010,7010,7010,7000,801
20250307,124100,3910046195,7010,7000,7010,7000,1849
20250307,124000,3897102855,7000,6990,7000,6990,6755
20250307,123900,3849818605,6990,6990,6990,6990,74
20250307,123800,3849301345,6990,6990,7000,6980,190
20250307,123700,3847973245,6980,6990,6990,6980,937
20250307,123600,3841431625,6990,6980,7000,6980,127
20250307,123500,3840543875,6990,6980,7000,6980,433
20250307,123400,3837516825,6980,7000,7000,6975,1673
20250307,123300,3825818930,7000,7000,7000,6990,1174
20250307,123200,3817603140,7000,6980,7000,6980,1830
20250307,123100,3804810530,6980,6980,6980,6980,69
20250307,123000,3804328910,6980,6980,6980,6970,358
20250307,122900,3801830080,6980,6980,6980,6980,658
20250307,122800,3797237240,6980,6970,6980,6940,117
20250307,122700,3796423250,6940,6970,6990,6940,955
20250307,122600,3789781250,6980,6980,6980,6970,192
20250307,122500,3788442000,6980,6990,7000,6930,10483
20250307,122400,3715542700,6990,6980,6990,6980,377
20250307,122300,3712908780,6990,6980,6990,6970,560
20250307,122200,3709000300,6990,7000,7000,6990,613
20250307,122100,3704713810,7000,7000,7000,6990,455
20250307,122000,3701531300,7000,7000,7000,6990,683
20250307,121900,3696756330,7000,6990,7000,6980,148
20250307,121800,3695721570,6990,6980,6990,6980,3264
20250307,121700,3672936740,6980,6990,6990,6970,754
20250307,121600,3667674970,6990,6990,7000,6990,452
20250307,121500,3664514130,6990,6990,7000,6990,4559
20250307,121400,3632646510,6990,6990,7000,6990,1487
20250307,121300,3622250090,7000,7010,7010,7000,325
20250307,121200,3619974120,7010,7000,7010,7000,192
20250307,121100,3618629050,7000,7010,7020,7000,1942
20250307,121000,3605026730,7020,7010,7020,7010,1009
20250307,120900,3597952500,7010,6980,7010,6980,3796
20250307,120800,3571403040,6980,6990,7000,6980,834
20250307,120700,3565577770,6990,7000,7000,6990,1365
20250307,120600,3556036250,7000,6990,7000,6980,935
20250307,120500,3549498890,7000,6990,7000,6960,11462
20250307,120400,3469486280,6990,7000,7010,6990,2312
20250307,120300,3453305320,7000,7010,7010,6990,4446
20250307,120200,3422182650,7000,7040,7040,7000,8244
20250307,120100,3364344910,7030,7030,7040,7030,1795
20250307,120000,3351725760,7030,7030,7030,7020,5069
20250307,115900,3316110030,7020,7040,7040,7020,1137
20250307,115800,3308119050,7040,7030,7040,7020,1389
20250307,115700,3298352320,7020,7040,7040,7020,1577
20250307,115600,3287259520,7040,7040,7060,7030,1502
20250307,115500,3276677030,7030,7090,7090,7030,5507
20250307,115400,3237827140,7080,7065,7080,7060,4103
20250307,115300,3208819625,7070,7060,7070,7060,2059
20250307,115200,3194263735,7060,7050,7060,7040,2116
20250307,115100,3179344165,7050,7030,7050,7030,3224
20250307,115000,3156666575,7040,7070,7070,7020,10932
20250307,114900,3079656595,7070,7070,7090,7060,5039
20250307,114800,3044017615,7070,7090,7090,7070,3966
20250307,114700,3015947185,7110,7100,7120,7070,9035
20250307,114600,2951816615,7090,7120,7130,7090,14182
20250307,114500,2851058795,7120,7140,7150,7110,10365
20250307,114400,2777207065,7140,7120,7140,7110,35575
20250307,114300,2523555055,7110,7110,7120,7100,6424
20250307,114200,2477907865,7100,7100,7110,7100,2718
20250307,114100,2458606485,7100,7080,7100,7080,2490
20250307,114000,2440960370,7070,7090,7090,7070,1577
20250307,113900,2429797100,7090,7080,7090,7070,3111
20250307,113800,2407758000,7090,7100,7100,7080,3562
20250307,113700,2382494570,7100,7120,7120,7100,3854
20250307,113600,2355103395,7120,7110,7120,7100,2441
20250307,113500,2337754325,7110,7100,7110,7090,2329
20250307,113400,2321217165,7110,7100,7120,7100,3180
20250307,113300,2298611855,7110,7110,7120,7090,3157
20250307,113200,2276181885,7120,7090,7120,7090,11896
20250307,113100,2191772985,7090,7100,7100,7060,4557
20250307,113000,2159509015,7100,7110,7120,7090,7642
20250307,112900,2105220325,7110,7080,7120,7070,16033
20250307,112800,1991342685,7070,7090,7090,7070,8693
20250307,112700,1929788755,7090,7090,7100,7080,4174
20250307,112600,1900174815,7100,7090,7100,7080,16542
20250307,112500,1782792075,7090,7040,7090,7040,13329
20250307,112400,1688467235,7030,7050,7060,7030,1457
20250307,112300,1678204595,7060,7060,7060,7050,1882
20250307,112200,1664925735,7060,7060,7080,7060,3510
20250307,112100,1640122485,7060,7060,7070,7050,2397
20250307,112000,1623196135,7060,7070,7070,7050,3581
20250307,111900,1597902995,7070,7060,7080,7060,2997
20250307,111800,1576719565,7060,7040,7070,7040,6481
20250307,111700,1530993035,7050,7050,7050,7040,1026
20250307,111600,1523768375,7050,7040,7050,7040,2514
20250307,111500,1506066635,7040,7010,7040,7010,1160
20250307,111400,1497911555,7020,7020,7030,7020,416
20250307,111300,1494990560,7020,7020,7030,7020,683
20250307,111200,1490195440,7010,7010,7030,7010,611
20250307,111100,1485911760,7020,7030,7030,7020,2848
20250307,111000,1465897930,7040,7030,7050,7030,1411
20250307,110900,1455965440,7030,7050,7050,7030,717
20250307,110800,1450917770,7040,7040,7040,7030,1326
20250307,110700,1441584010,7040,7030,7040,7020,2376
20250307,110600,1424871980,7030,7040,7040,7010,1866
20250307,110500,1411763350,7050,7040,7060,7030,5557
20250307,110400,1372624150,7040,7060,7070,7040,7495
20250307,110300,1319703560,7070,7040,7080,7040,7743
20250307,110200,1265057750,7040,7030,7050,7030,3502
20250307,110100,1240403940,7030,7030,7040,7020,4161
20250307,110000,1211156605,7030,7050,7050,7030,2286
20250307,105900,1195060225,7050,7050,7060,7050,1799
20250307,105800,1182373875,7050,7030,7060,7030,4799
20250307,105700,1148563465,7020,7030,7030,7020,1399
20250307,105600,1138741685,7020,7020,7030,7020,731
20250307,105500,1133609665,7020,7000,7020,7000,1115
20250307,105400,1125793055,7010,7000,7010,6990,3290
20250307,105300,1102766535,7010,7020,7020,7000,1590
20250307,105200,1091621585,7010,7030,7030,7010,1228
20250307,105100,1083003165,7020,7060,7060,7010,10605
20250307,105000,1008299275,7050,7030,7060,7030,8772
20250307,104900,946480085,7020,7010,7030,7010,3460
20250307,104800,922174315,7010,6960,7020,6960,6642
20250307,104700,875729025,6970,6965,6970,6960,639
20250307,104600,871276465,6965,6960,6965,6960,188
20250307,104500,869967085,6965,6970,6970,6965,306
20250307,104400,867834775,6970,6970,6970,6970,303
20250307,104300,865722865,6970,6960,6980,6960,1054
20250307,104200,858377115,6970,6960,6970,6960,809
20250307,104100,852745035,6950,6950,6960,6950,209
20250307,104000,851292435,6950,6950,6950,6940,159
20250307,103900,850188805,6940,6960,6960,6940,2661
20250307,103800,831695305,6960,6960,6960,6960,181
20250307,103700,830435545,6960,6960,6960,6950,266
20250307,103600,828585935,6960,6930,6960,6930,1094
20250307,103500,821004015,6940,6960,6960,6940,2376
20250307,103400,804472135,6950,6960,6960,6950,755
20250307,103300,799219715,6950,6950,6960,6940,586
20250307,103200,795148785,6950,6950,6950,6940,236
20250307,103100,793508685,6950,6950,6950,6950,210
20250307,103000,792049185,6950,6940,6950,6940,281
20250307,102900,790098925,6940,6930,6940,6920,659
20250307,102800,785530675,6930,6910,6930,6910,1071
20250307,102700,778127925,6900,6890,6930,6890,876
20250307,102600,772081865,6900,6920,6930,6900,1346
20250307,102500,762789505,6910,6930,6930,6910,1128
20250307,102400,754991455,6930,6930,6930,6910,676
20250307,102300,750313330,6930,6920,6930,6920,196
20250307,102200,748955980,6920,6940,6940,6910,1718
20250307,102100,737060850,6940,6940,6940,6930,303
20250307,102000,734960280,6940,6950,6950,6930,399
20250307,101900,732191230,6950,6940,6950,6940,811
20250307,101800,726562200,6940,6940,6940,6940,439
20250307,101700,723515540,6940,6930,6940,6920,179
20250307,101600,722275290,6930,6960,6960,6930,3205
20250307,101500,700026960,6960,6960,6960,6955,857
20250307,101400,694062480,6955,6930,6955,6930,2805
20250307,101300,674601795,6930,6920,6930,6920,2042
20250307,101200,660451645,6920,6920,6930,6920,318
20250307,101100,658251035,6920,6920,6930,6920,2548
20250307,101000,640617975,6920,6890,6920,6890,1227
20250307,100900,632148205,6900,6890,6900,6890,433
20250307,100800,629163655,6890,6900,6900,6890,2766
20250307,100700,610078275,6890,6880,6890,6870,899
20250307,100600,603889165,6880,6870,6880,6870,153
20250307,100500,602837460,6880,6880,6880,6870,451
20250307,100400,599737340,6870,6880,6880,6870,43
20250307,100300,599441520,6870,6880,6890,6870,424
20250307,100200,596526690,6880,6880,6880,6880,69
20250307,100100,596051970,6880,6880,6880,6870,91
20250307,100000,595426110,6870,6870,6880,6870,206
20250307,095900,594010840,6880,6860,6880,6860,204
20250307,095800,592609370,6870,6860,6880,6860,836
20250307,095700,586871870,6870,6870,6870,6860,197
20250307,095600,585518510,6860,6870,6880,6860,690
20250307,095500,580778330,6870,6870,6870,6860,192
20250307,095400,579459980,6870,6880,6880,6870,706
20250307,095300,574609370,6880,6880,6880,6870,90
20250307,095200,573990370,6880,6860,6880,6860,722
20250307,095100,569030830,6860,6880,6880,6860,1499
20250307,095000,558747440,6880,6880,6890,6870,193
20250307,094900,557420240,6890,6880,6890,6880,116
20250307,094800,556621690,6880,6870,6880,6860,232
20250307,094700,555027470,6870,6880,6890,6870,204
20250307,094600,553625110,6890,6890,6900,6890,804
20250307,094500,548085490,6880,6880,6890,6870,2554
20250307,094400,530534210,6890,6900,6900,6890,564
20250307,094300,526646530,6900,6890,6900,6890,157
20250307,094200,525563730,6900,6890,6900,6890,92
20250307,094100,524929440,6890,6880,6900,6880,380
20250307,094000,522311110,6880,6870,6880,6860,1690
20250307,093900,510693420,6860,6880,6880,6860,329
20250307,093800,508432800,6880,6870,6880,6870,216
20250307,093700,506947600,6870,6870,6870,6850,292
20250307,093600,504944130,6870,6870,6870,6860,244
20250307,093500,503269450,6880,6880,6880,6850,1514
20250307,093400,492884270,6880,6880,6880,6870,155
20250307,093300,491818820,6880,6890,6890,6870,639
20250307,093200,487426530,6880,6900,6910,6880,304
20250307,093100,485331620,6910,6910,6920,6900,709
20250307,093000,480429830,6920,6910,6920,6910,276
20250307,092900,478521160,6900,6900,6900,6900,297
20250307,092800,476471860,6900,6900,6910,6890,1900
20250307,092700,463367120,6900,6890,6900,6890,3207
20250307,092600,441255930,6900,6900,6900,6890,132
20250307,092500,440345160,6900,6910,6920,6880,1847
20250307,092400,427600790,6910,6900,6960,6900,3682
20250307,092300,402047520,6900,6830,6920,6830,6557
20250307,092200,356892290,6830,6820,6840,6810,1371
20250307,092100,347522240,6820,6830,6840,6810,705
20250307,092000,342711450,6810,6840,6840,6810,2363
20250307,091900,326595240,6830,6820,6830,6820,103
20250307,091800,325892690,6820,6850,6850,6820,2397
20250307,091700,309528810,6850,6870,6870,6850,1134
20250307,091600,301751660,6870,6880,6880,6870,634
20250307,091500,297395070,6880,6900,6900,6880,497
20250307,091400,293974340,6880,6870,6910,6860,2704
20250307,091300,275333270,6880,6870,6890,6860,783
20250307,091200,269950540,6870,6890,6890,6860,737
20250307,091100,264880840,6900,6840,6900,6840,1021
20250307,091000,257853150,6860,6835,6860,6820,2754
20250307,090900,239030930,6835,6850,6850,6830,1434
20250307,090800,229235870,6830,6880,6880,6830,2075
20250307,090700,215002250,6890,6920,6920,6890,456
20250307,090600,211856970,6890,6910,6920,6880,1043
20250307,090500,204656770,6910,6900,6940,6900,2810
20250307,090400,185204690,6900,6870,6910,6850,8393
20250307,090300,127382480,6870,6850,6870,6835,2015
20250307,090200,113590075,6850,6810,6850,6810,1992
20250307,090100,99991065,6820,6790,6820,6790,1935
20250307,090000,86807405,6790,6800,6900,6790,12122
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 190300 5387073130 6990 6990 6990 6990 10542
3 20250307 190200 5387073130 6990 6990 6990 6990 0
4 20250307 190100 5387073130 6990 6990 6990 6990 0
5 20250307 190000 5387073130 6990 6990 6990 6990 0
6 20250307 185900 5387073130 6990 6990 6990 6990 0
7 20250307 185800 5387073130 6990 6990 6990 6990 0
8 20250307 185700 5387073130 6990 6990 6990 6990 0
9 20250307 185600 5387073130 6990 6990 6990 6990 0
10 20250307 185500 5387073130 6990 6990 6990 6990 0
11 20250307 185400 5387073130 6990 6990 6990 6990 0
12 20250307 185300 5387073130 6990 6990 6990 6990 0
13 20250307 185200 5387073130 6990 6990 6990 6990 0
14 20250307 185100 5387073130 6990 6990 6990 6990 0
15 20250307 185000 5387073130 6990 6990 6990 6990 0
16 20250307 184900 5387073130 6990 6990 6990 6990 0
17 20250307 184800 5387073130 6990 6990 6990 6990 0
18 20250307 184700 5387073130 6990 6990 6990 6990 0
19 20250307 184600 5387073130 6990 6990 6990 6990 0
20 20250307 184500 5387073130 6990 6990 6990 6990 0
21 20250307 184400 5387073130 6990 6990 6990 6990 0
22 20250307 184300 5387073130 6990 6990 6990 6990 0
23 20250307 184200 5387073130 6990 6990 6990 6990 0
24 20250307 184100 5387073130 6990 6990 6990 6990 0
25 20250307 184000 5387073130 6990 6990 6990 6990 0
26 20250307 183900 5387073130 6990 6990 6990 6990 0
27 20250307 183800 5387073130 6990 6990 6990 6990 0
28 20250307 183700 5387073130 6990 6990 6990 6990 0
29 20250307 183600 5387073130 6990 6990 6990 6990 0
30 20250307 183500 5387073130 6990 6990 6990 6990 0
31 20250307 183400 5387073130 6990 6990 6990 6990 0
32 20250307 183300 5387073130 6990 6990 6990 6990 10542
33 20250307 183200 5387073130 6990 6990 6990 6990 0
34 20250307 183100 5387073130 6990 6990 6990 6990 0
35 20250307 183000 5387073130 6990 6990 6990 6990 0
36 20250307 182900 5387073130 6990 6990 6990 6990 0
37 20250307 182800 5387073130 6990 6990 6990 6990 0
38 20250307 182700 5387073130 6990 6990 6990 6990 0
39 20250307 182600 5387073130 6990 6990 6990 6990 0
40 20250307 182500 5387073130 6990 6990 6990 6990 0
41 20250307 182400 5387073130 6990 6990 6990 6990 0
42 20250307 182300 5387073130 6990 6990 6990 6990 0
43 20250307 182200 5387073130 6990 6990 6990 6990 0
44 20250307 182100 5387073130 6990 6990 6990 6990 0
45 20250307 182000 5387073130 6990 6990 6990 6990 0
46 20250307 181900 5387073130 6990 6990 6990 6990 0
47 20250307 181800 5387073130 6990 6990 6990 6990 0
48 20250307 181700 5387073130 6990 6990 6990 6990 0
49 20250307 181600 5387073130 6990 6990 6990 6990 0
50 20250307 181500 5387073130 6990 6990 6990 6990 0
51 20250307 181400 5387073130 6990 6990 6990 6990 0
52 20250307 181300 5387073130 6990 6990 6990 6990 0
53 20250307 181200 5387073130 6990 6990 6990 6990 0
54 20250307 181100 5387073130 6990 6990 6990 6990 0
55 20250307 181000 5387073130 6990 6990 6990 6990 0
56 20250307 180900 5387073130 6990 6990 6990 6990 0
57 20250307 180800 5387073130 6990 6990 6990 6990 0
58 20250307 180700 5387073130 6990 6990 6990 6990 0
59 20250307 180600 5387073130 6990 6990 6990 6990 0
60 20250307 180500 5387073130 6990 6990 6990 6990 0
61 20250307 180400 5387073130 6990 6990 6990 6990 0
62 20250307 180300 5387073130 6990 6990 6990 6990 10542
63 20250307 180200 5387073130 6990 6990 6990 6990 0
64 20250307 180100 5387073130 6990 6990 6990 6990 0
65 20250307 180000 5387073130 6990 6990 6990 6990 0
66 20250307 175900 5387073130 6990 6990 6990 6990 0
67 20250307 175800 5387073130 6990 6990 6990 6990 0
68 20250307 175700 5387073130 6990 6990 6990 6990 0
69 20250307 175600 5387073130 6990 6990 6990 6990 0
70 20250307 175500 5387073130 6990 6990 6990 6990 0
71 20250307 175400 5387073130 6990 6990 6990 6990 0
72 20250307 175300 5387073130 6990 6990 6990 6990 0
73 20250307 175200 5387073130 6990 6990 6990 6990 0
74 20250307 175100 5387073130 6990 6990 6990 6990 0
75 20250307 175000 5387073130 6990 6990 6990 6990 0
76 20250307 174900 5387073130 6990 6990 6990 6990 0
77 20250307 174800 5387073130 6990 6990 6990 6990 0
78 20250307 174700 5387073130 6990 6990 6990 6990 0
79 20250307 174600 5387073130 6990 6990 6990 6990 0
80 20250307 174500 5387073130 6990 6990 6990 6990 0
81 20250307 174400 5387073130 6990 6990 6990 6990 0
82 20250307 174300 5387073130 6990 6990 6990 6990 0
83 20250307 174200 5387073130 6990 6990 6990 6990 0
84 20250307 174100 5387073130 6990 6990 6990 6990 0
85 20250307 174000 5387073130 6990 6990 6990 6990 0
86 20250307 173900 5387073130 6990 6990 6990 6990 0
87 20250307 173800 5387073130 6990 6990 6990 6990 0
88 20250307 173700 5387073130 6990 6990 6990 6990 0
89 20250307 173600 5387073130 6990 6990 6990 6990 0
90 20250307 173500 5387073130 6990 6990 6990 6990 0
91 20250307 173400 5387073130 6990 6990 6990 6990 0
92 20250307 173300 5387073130 6990 6990 6990 6990 10542
93 20250307 173200 5387073130 6990 6990 6990 6990 0
94 20250307 173100 5387073130 6990 6990 6990 6990 0
95 20250307 173000 5387073130 6990 6990 6990 6990 0
96 20250307 172900 5387073130 6990 6990 6990 6990 0
97 20250307 172800 5387073130 6990 6990 6990 6990 0
98 20250307 172700 5387073130 6990 6990 6990 6990 0
99 20250307 172600 5387073130 6990 6990 6990 6990 0
100 20250307 172500 5387073130 6990 6990 6990 6990 0
101 20250307 172400 5387073130 6990 6990 6990 6990 0
102 20250307 172300 5387073130 6990 6990 6990 6990 0
103 20250307 172200 5387073130 6990 6990 6990 6990 0
104 20250307 172100 5387073130 6990 6990 6990 6990 0
105 20250307 172000 5387073130 6990 6990 6990 6990 0
106 20250307 171900 5387073130 6990 6990 6990 6990 0
107 20250307 171800 5387073130 6990 6990 6990 6990 0
108 20250307 171700 5387073130 6990 6990 6990 6990 0
109 20250307 171600 5387073130 6990 6990 6990 6990 0
110 20250307 171500 5387073130 6990 6990 6990 6990 0
111 20250307 171400 5387073130 6990 6990 6990 6990 0
112 20250307 171300 5387073130 6990 6990 6990 6990 0
113 20250307 171200 5387073130 6990 6990 6990 6990 0
114 20250307 171100 5387073130 6990 6990 6990 6990 0
115 20250307 171000 5387073130 6990 6990 6990 6990 0
116 20250307 170900 5387073130 6990 6990 6990 6990 0
117 20250307 170800 5387073130 6990 6990 6990 6990 0
118 20250307 170700 5387073130 6990 6990 6990 6990 0
119 20250307 170600 5387073130 6990 6990 6990 6990 0
120 20250307 170500 5387073130 6990 6990 6990 6990 0
121 20250307 170400 5387073130 6990 6990 6990 6990 0
122 20250307 170300 5387073130 6990 6990 6990 6990 10542
123 20250307 170200 5387073130 6990 6990 6990 6990 0
124 20250307 170100 5387073130 6990 6990 6990 6990 0
125 20250307 170000 5387073130 6990 6990 6990 6990 0
126 20250307 165900 5387073130 6990 6990 6990 6990 0
127 20250307 165800 5387073130 6990 6990 6990 6990 0
128 20250307 165700 5387073130 6990 6990 6990 6990 0
129 20250307 165600 5387073130 6990 6990 6990 6990 0
130 20250307 165500 5387073130 6990 6990 6990 6990 0
131 20250307 165400 5387073130 6990 6990 6990 6990 0
132 20250307 165300 5387073130 6990 6990 6990 6990 0
133 20250307 165200 5387073130 6990 6990 6990 6990 0
134 20250307 165100 5387073130 6990 6990 6990 6990 0
135 20250307 165000 5387073130 6990 6990 6990 6990 0
136 20250307 164900 5387073130 6990 6990 6990 6990 0
137 20250307 164800 5387073130 6990 6990 6990 6990 0
138 20250307 164700 5387073130 6990 6990 6990 6990 0
139 20250307 164600 5387073130 6990 6990 6990 6990 0
140 20250307 164500 5387073130 6990 6990 6990 6990 0
141 20250307 164400 5387073130 6990 6990 6990 6990 0
142 20250307 164300 5387073130 6990 6990 6990 6990 0
143 20250307 164200 5387073130 6990 6990 6990 6990 0
144 20250307 164100 5387073130 6990 6990 6990 6990 0
145 20250307 164000 5387073130 6990 6990 6990 6990 0
146 20250307 163900 5387073130 6990 6990 6990 6990 0
147 20250307 163800 5387073130 6990 6990 6990 6990 0
148 20250307 163700 5387073130 6990 6990 6990 6990 0
149 20250307 163600 5387073130 6990 6990 6990 6990 0
150 20250307 163500 5387073130 6990 6990 6990 6990 0
151 20250307 163400 5387073130 6990 6990 6990 6990 0
152 20250307 163300 5387073130 6990 6990 6990 6990 10542
153 20250307 163200 5387073130 6990 6990 6990 6990 0
154 20250307 163100 5387073130 6990 6990 6990 6990 0
155 20250307 163000 5387073130 6990 6990 6990 6990 0
156 20250307 162900 5387073130 6990 6990 6990 6990 0
157 20250307 162800 5387073130 6990 6990 6990 6990 0
158 20250307 162700 5387073130 6990 6990 6990 6990 0
159 20250307 162600 5387073130 6990 6990 6990 6990 0
160 20250307 162500 5387073130 6990 6990 6990 6990 0
161 20250307 162400 5387073130 6990 6990 6990 6990 0
162 20250307 162300 5387073130 6990 6990 6990 6990 0
163 20250307 162200 5387073130 6990 6990 6990 6990 0
164 20250307 162100 5387073130 6990 6990 6990 6990 0
165 20250307 162000 5387073130 6990 6990 6990 6990 0
166 20250307 161900 5387073130 6990 6990 6990 6990 0
167 20250307 161800 5387073130 6990 6990 6990 6990 0
168 20250307 161700 5387073130 6990 6990 6990 6990 0
169 20250307 161600 5387073130 6990 6990 6990 6990 0
170 20250307 161500 5387073130 6990 6990 6990 6990 0
171 20250307 161400 5387073130 6990 6990 6990 6990 0
172 20250307 161300 5387073130 6990 6990 6990 6990 0
173 20250307 161200 5387073130 6990 6990 6990 6990 0
174 20250307 161100 5387073130 6990 6990 6990 6990 0
175 20250307 161000 5387073130 6990 6990 6990 6990 0
176 20250307 160900 5387073130 6990 6990 6990 6990 0
177 20250307 160800 5387073130 6990 6990 6990 6990 0
178 20250307 160700 5387073130 6990 6990 6990 6990 0
179 20250307 160600 5387073130 6990 6990 6990 6990 0
180 20250307 160500 5387073130 6990 6990 6990 6990 0
181 20250307 160400 5387073130 6990 6990 6990 6990 0
182 20250307 160300 5387073130 6990 6990 6990 6990 10542
183 20250307 160200 5387073130 6990 6990 6990 6990 0
184 20250307 160100 5387073130 6990 6990 6990 6990 0
185 20250307 160000 5387073130 6990 6990 6990 6990 0
186 20250307 155900 5387073130 6990 6990 6990 6990 0
187 20250307 155800 5387073130 6990 6990 6990 6990 0
188 20250307 155700 5387073130 6990 6990 6990 6990 0
189 20250307 155600 5387073130 6990 6990 6990 6990 0
190 20250307 155500 5387073130 6990 6990 6990 6990 0
191 20250307 155400 5387073130 6990 6990 6990 6990 0
192 20250307 155300 5387073130 6990 6990 6990 6990 0
193 20250307 155200 5387073130 6990 6990 6990 6990 0
194 20250307 155100 5387073130 6990 6990 6990 6990 0
195 20250307 155000 5387073130 6990 6990 6990 6990 0
196 20250307 154900 5387073130 6990 6990 6990 6990 0
197 20250307 154800 5387073130 6990 6990 6990 6990 0
198 20250307 154700 5387073130 6990 6990 6990 6990 0
199 20250307 154600 5387073130 6990 6990 6990 6990 0
200 20250307 154500 5387073130 6990 6990 6990 6990 0
201 20250307 154400 5387073130 6990 6990 6990 6990 0
202 20250307 154300 5387073130 6990 6990 6990 6990 0
203 20250307 154200 5387073130 6990 6990 6990 6990 0
204 20250307 154100 5387073130 6990 6990 6990 6990 0
205 20250307 154000 5387073130 6990 6990 6990 6990 0
206 20250307 153900 5387073130 6990 6990 6990 6990 0
207 20250307 153800 5387073130 6990 6990 6990 6990 0
208 20250307 153700 5387073130 6990 6990 6990 6990 0
209 20250307 153600 5387073130 6990 6990 6990 6990 0
210 20250307 153500 5387073130 6990 6990 6990 6990 0
211 20250307 153400 5387073130 6990 6990 6990 6990 0
212 20250307 153300 5387073130 6990 6990 6990 6990 10542
213 20250307 153200 5387073130 6990 6990 6990 6990 0
214 20250307 153100 5387073130 6990 6990 6990 6990 0
215 20250307 153000 5387073130 6990 6990 6990 6990 10542
216 20250307 152900 5313384550 6960 6960 6960 6960 0
217 20250307 152800 5313384550 6960 6960 6960 6960 0
218 20250307 152700 5313384550 6960 6960 6960 6960 0
219 20250307 152600 5313384550 6960 6960 6960 6960 0
220 20250307 152500 5313384550 6960 6960 6960 6960 0
221 20250307 152400 5313384550 6960 6960 6960 6960 0
222 20250307 152300 5313384550 6960 6960 6960 6960 0
223 20250307 152200 5313384550 6960 6960 6960 6960 0
224 20250307 152100 5313384550 6960 6960 6960 6960 0
225 20250307 152000 5313384550 6960 6960 6960 6960 0
226 20250307 151900 5313384550 6960 6940 6960 6940 3450
227 20250307 151800 5289418710 6940 6940 6950 6940 1262
228 20250307 151700 5280650280 6950 6940 6950 6940 558
229 20250307 151600 5276772460 6960 6940 6960 6940 2167
230 20250307 151500 5261711260 6950 6940 6950 6930 2946
231 20250307 151400 5241271190 6940 6950 6950 6940 476
232 20250307 151300 5237965200 6950 6950 6950 6950 340
233 20250307 151200 5235602200 6950 6940 6950 6940 262
234 20250307 151100 5233782350 6930 6940 6940 6930 149
235 20250307 151000 5232748350 6930 6910 6940 6910 3887
236 20250307 150900 5205860080 6910 6900 6910 6900 1473
237 20250307 150800 5195694660 6900 6910 6910 6900 1486
238 20250307 150700 5185426540 6910 6920 6920 6890 1964
239 20250307 150600 5171871720 6900 6920 6920 6900 6111
240 20250307 150500 5129696510 6920 6910 6920 6910 167
241 20250307 150400 5128541070 6920 6910 6920 6910 271
242 20250307 150300 5126667100 6920 6920 6920 6915 77
243 20250307 150200 5126134280 6920 6930 6930 6910 2865
244 20250307 150100 5106312595 6930 6920 6930 6920 806
245 20250307 150000 5100733715 6920 6920 6920 6910 395
246 20250307 145900 5098002495 6910 6910 6910 6900 942
247 20250307 145800 5091493775 6910 6910 6910 6900 943
248 20250307 145700 5084978005 6910 6910 6910 6910 332
249 20250307 145600 5082683885 6910 6910 6910 6910 137
250 20250307 145500 5081737215 6910 6910 6910 6880 616
251 20250307 145400 5077493915 6910 6890 6910 6880 3654
252 20250307 145300 5052308015 6890 6910 6910 6890 3482
253 20250307 145200 5028314605 6910 6900 6910 6890 1249
254 20250307 145100 5019702575 6900 6900 6910 6890 360
255 20250307 145000 5017217385 6910 6920 6930 6900 1789
256 20250307 144900 5004854115 6930 6930 6940 6910 868
257 20250307 144800 4998849825 6920 6900 6920 6890 722
258 20250307 144700 4993867915 6900 6900 6900 6880 1510
259 20250307 144600 4983471115 6900 6900 6900 6880 1537
260 20250307 144500 4972885025 6890 6900 6900 6890 1122
261 20250307 144400 4965148225 6900 6910 6910 6900 572
262 20250307 144300 4961200385 6910 6920 6920 6900 465
263 20250307 144200 4957987285 6920 6940 6940 6910 622
264 20250307 144100 4953684165 6930 6920 6930 6920 225
265 20250307 144000 4952124925 6920 6930 6930 6910 1384
266 20250307 143900 4942557775 6920 6920 6930 6920 477
267 20250307 143800 4939254845 6930 6920 6930 6920 901
268 20250307 143700 4933018015 6930 6930 6930 6920 1273
269 20250307 143600 4924199445 6930 6930 6930 6920 328
270 20250307 143500 4921927880 6930 6920 6930 6920 181
271 20250307 143400 4920673680 6930 6920 6930 6920 385
272 20250307 143300 4918009430 6920 6920 6920 6920 174
273 20250307 143200 4916805350 6920 6920 6920 6880 1856
274 20250307 143100 4904015110 6920 6920 6920 6920 201
275 20250307 143000 4902624190 6920 6890 6920 6890 915
276 20250307 142900 4896304760 6910 6920 6920 6890 2453
277 20250307 142800 4879389650 6920 6910 6920 6910 294
278 20250307 142700 4877355470 6910 6920 6920 6910 1804
279 20250307 142600 4864887130 6920 6920 6920 6910 237
280 20250307 142500 4863247390 6920 6910 6920 6910 347
281 20250307 142400 4860847530 6900 6890 6900 6880 3722
282 20250307 142300 4835221000 6890 6910 6910 6890 1806
283 20250307 142200 4822772300 6900 6920 6920 6900 1563
284 20250307 142100 4811985330 6910 6920 6930 6910 1145
285 20250307 142000 4804061560 6930 6930 6930 6910 1413
286 20250307 141900 4794296970 6930 6920 6940 6920 2144
287 20250307 141800 4779444410 6920 6920 6920 6920 116
288 20250307 141700 4778641690 6920 6920 6920 6920 595
289 20250307 141600 4774524290 6930 6930 6930 6930 156
290 20250307 141500 4773443210 6930 6930 6930 6930 171
291 20250307 141400 4772258180 6930 6920 6930 6920 94
292 20250307 141300 4771607100 6920 6900 6920 6900 744
293 20250307 141200 4766466150 6910 6910 6910 6910 262
294 20250307 141100 4764655730 6920 6910 6930 6910 336
295 20250307 141000 4762330740 6910 6910 6920 6900 888
296 20250307 140900 4756199470 6920 6900 6920 6890 556
297 20250307 140800 4752357270 6900 6880 6910 6870 3166
298 20250307 140700 4730535700 6890 6890 6900 6860 12673
299 20250307 140600 4643450940 6900 6900 6900 6880 3463
300 20250307 140500 4619589660 6890 6900 6900 6890 2942
301 20250307 140400 4599307820 6900 6910 6910 6900 2420
302 20250307 140300 4582608360 6910 6910 6920 6900 4577
303 20250307 140200 4551023000 6910 6930 6930 6900 6459
304 20250307 140100 4506373160 6930 6940 6940 6930 641
305 20250307 140000 4501929920 6940 6960 6960 6940 1285
306 20250307 135900 4493006560 6950 6960 6970 6950 729
307 20250307 135800 4487937690 6960 6960 6970 6960 685
308 20250307 135700 4483164260 6960 6960 6970 6960 267
309 20250307 135600 4481305250 6960 6960 6970 6960 405
310 20250307 135500 4478485620 6950 6940 6950 6930 351
311 20250307 135400 4476050180 6940 6940 6940 6930 80
312 20250307 135300 4475495010 6940 6930 6950 6930 892
313 20250307 135200 4469311170 6940 6920 6950 6920 709
314 20250307 135100 4464391910 6920 6940 6940 6920 1936
315 20250307 135000 4450970070 6940 6930 6940 6930 629
316 20250307 134900 4446606360 6940 6930 6950 6920 2667
317 20250307 134800 4428145480 6930 6950 6950 6930 3629
318 20250307 134700 4402969810 6950 6960 6970 6950 784
319 20250307 134600 4397515330 6960 6970 6980 6960 606
320 20250307 134500 4393292140 6970 6980 6990 6970 405
321 20250307 134400 4390467840 6980 6980 6980 6980 421
322 20250307 134300 4387529260 6980 6980 6980 6970 226
323 20250307 134200 4385951860 6980 6980 6980 6980 209
324 20250307 134100 4384493040 6980 6980 6980 6970 479
325 20250307 134000 4381152060 6980 6980 6980 6970 187
326 20250307 133900 4379846880 6970 6970 6980 6970 220
327 20250307 133800 4378312350 6970 6970 6980 6970 135
328 20250307 133700 4377370300 6980 6970 6980 6970 567
329 20250307 133600 4373418260 6970 6970 6970 6970 135
330 20250307 133500 4372477310 6960 6970 6970 6960 184
331 20250307 133400 4371194880 6970 6970 6980 6970 73
332 20250307 133300 4370686050 6970 6960 6970 6960 247
333 20250307 133200 4368965750 6960 6970 6970 6960 303
334 20250307 133100 4366854860 6980 6980 6980 6950 686
335 20250307 133000 4362072960 6980 6990 7000 6980 1008
336 20250307 132900 4355034180 6990 6990 6990 6990 262
337 20250307 132800 4353202800 6980 6990 6990 6980 1179
338 20250307 132700 4344972120 6990 6990 6990 6980 351
339 20250307 132600 4342519950 6980 6990 6990 6980 52
340 20250307 132500 4342156560 6990 6990 6990 6990 301
341 20250307 132400 4340052570 6990 6980 6990 6980 778
342 20250307 132300 4334620310 6990 6990 7000 6990 202
343 20250307 132200 4333207850 6990 6980 6990 6980 1308
344 20250307 132100 4324070230 6990 6990 6990 6980 435
345 20250307 132000 4321031650 6990 6960 6990 6960 4472
346 20250307 131900 4289887610 6950 6970 6970 6950 743
347 20250307 131800 4284717430 6960 6970 6980 6960 150
348 20250307 131700 4283671400 6970 6970 6970 6960 231
349 20250307 131600 4282061340 6970 6960 6970 6960 118
350 20250307 131500 4281239020 6960 7000 7000 6950 1613
351 20250307 131400 4269970600 7000 6990 7000 6990 223
352 20250307 131300 4268410200 7000 7010 7010 6990 910
353 20250307 131200 4262048290 7000 7000 7010 6990 146
354 20250307 131100 4261026320 7000 7010 7020 7000 1139
355 20250307 131000 4253050935 7010 7000 7010 6990 680
356 20250307 130900 4248291885 7000 7000 7000 6990 994
357 20250307 130800 4241341925 7000 7000 7000 6990 255
358 20250307 130700 4239556955 7000 6970 7000 6970 9190
359 20250307 130600 4175473165 6970 6960 6970 6950 3234
360 20250307 130500 4152970745 6950 6970 6970 6950 1277
361 20250307 130400 4144086325 6960 6970 6970 6960 350
362 20250307 130300 4141649035 6970 6970 6970 6960 612
363 20250307 130200 4137387295 6970 6980 6980 6960 2259
364 20250307 130100 4121642845 6980 6970 6980 6970 3606
365 20250307 130000 4096477685 6970 6990 6990 6970 705
366 20250307 125900 4091556145 6980 6980 6990 6960 458
367 20250307 125800 4088359715 6970 6980 7000 6970 6975
368 20250307 125700 4039713605 6980 6980 6980 6970 305
369 20250307 125600 4037584715 6990 6990 6990 6970 1017
370 20250307 125500 4030483315 6990 6980 6990 6970 1806
371 20250307 125400 4017879635 6980 6980 6980 6970 1371
372 20250307 125300 4008310845 6990 6980 6990 6970 1702
373 20250307 125200 3996430165 6990 6990 6990 6980 347
374 20250307 125100 3994005315 6990 6990 7000 6990 667
375 20250307 125000 3989341885 7000 7010 7010 6990 1376
376 20250307 124900 3979704365 7000 7000 7010 6990 146
377 20250307 124800 3978681775 7000 7010 7010 7000 2484
378 20250307 124700 3961284825 7010 7020 7020 7000 3457
379 20250307 124600 3937063695 7020 7000 7020 7000 1006
380 20250307 124500 3930020355 7000 7000 7000 7000 164
381 20250307 124400 3928872355 7000 7000 7010 7000 1566
382 20250307 124300 3917910105 7010 7000 7010 7000 322
383 20250307 124200 3915655035 7010 7010 7010 7000 801
384 20250307 124100 3910046195 7010 7000 7010 7000 1849
385 20250307 124000 3897102855 7000 6990 7000 6990 6755
386 20250307 123900 3849818605 6990 6990 6990 6990 74
387 20250307 123800 3849301345 6990 6990 7000 6980 190
388 20250307 123700 3847973245 6980 6990 6990 6980 937
389 20250307 123600 3841431625 6990 6980 7000 6980 127
390 20250307 123500 3840543875 6990 6980 7000 6980 433
391 20250307 123400 3837516825 6980 7000 7000 6975 1673
392 20250307 123300 3825818930 7000 7000 7000 6990 1174
393 20250307 123200 3817603140 7000 6980 7000 6980 1830
394 20250307 123100 3804810530 6980 6980 6980 6980 69
395 20250307 123000 3804328910 6980 6980 6980 6970 358
396 20250307 122900 3801830080 6980 6980 6980 6980 658
397 20250307 122800 3797237240 6980 6970 6980 6940 117
398 20250307 122700 3796423250 6940 6970 6990 6940 955
399 20250307 122600 3789781250 6980 6980 6980 6970 192
400 20250307 122500 3788442000 6980 6990 7000 6930 10483
401 20250307 122400 3715542700 6990 6980 6990 6980 377
402 20250307 122300 3712908780 6990 6980 6990 6970 560
403 20250307 122200 3709000300 6990 7000 7000 6990 613
404 20250307 122100 3704713810 7000 7000 7000 6990 455
405 20250307 122000 3701531300 7000 7000 7000 6990 683
406 20250307 121900 3696756330 7000 6990 7000 6980 148
407 20250307 121800 3695721570 6990 6980 6990 6980 3264
408 20250307 121700 3672936740 6980 6990 6990 6970 754
409 20250307 121600 3667674970 6990 6990 7000 6990 452
410 20250307 121500 3664514130 6990 6990 7000 6990 4559
411 20250307 121400 3632646510 6990 6990 7000 6990 1487
412 20250307 121300 3622250090 7000 7010 7010 7000 325
413 20250307 121200 3619974120 7010 7000 7010 7000 192
414 20250307 121100 3618629050 7000 7010 7020 7000 1942
415 20250307 121000 3605026730 7020 7010 7020 7010 1009
416 20250307 120900 3597952500 7010 6980 7010 6980 3796
417 20250307 120800 3571403040 6980 6990 7000 6980 834
418 20250307 120700 3565577770 6990 7000 7000 6990 1365
419 20250307 120600 3556036250 7000 6990 7000 6980 935
420 20250307 120500 3549498890 7000 6990 7000 6960 11462
421 20250307 120400 3469486280 6990 7000 7010 6990 2312
422 20250307 120300 3453305320 7000 7010 7010 6990 4446
423 20250307 120200 3422182650 7000 7040 7040 7000 8244
424 20250307 120100 3364344910 7030 7030 7040 7030 1795
425 20250307 120000 3351725760 7030 7030 7030 7020 5069
426 20250307 115900 3316110030 7020 7040 7040 7020 1137
427 20250307 115800 3308119050 7040 7030 7040 7020 1389
428 20250307 115700 3298352320 7020 7040 7040 7020 1577
429 20250307 115600 3287259520 7040 7040 7060 7030 1502
430 20250307 115500 3276677030 7030 7090 7090 7030 5507
431 20250307 115400 3237827140 7080 7065 7080 7060 4103
432 20250307 115300 3208819625 7070 7060 7070 7060 2059
433 20250307 115200 3194263735 7060 7050 7060 7040 2116
434 20250307 115100 3179344165 7050 7030 7050 7030 3224
435 20250307 115000 3156666575 7040 7070 7070 7020 10932
436 20250307 114900 3079656595 7070 7070 7090 7060 5039
437 20250307 114800 3044017615 7070 7090 7090 7070 3966
438 20250307 114700 3015947185 7110 7100 7120 7070 9035
439 20250307 114600 2951816615 7090 7120 7130 7090 14182
440 20250307 114500 2851058795 7120 7140 7150 7110 10365
441 20250307 114400 2777207065 7140 7120 7140 7110 35575
442 20250307 114300 2523555055 7110 7110 7120 7100 6424
443 20250307 114200 2477907865 7100 7100 7110 7100 2718
444 20250307 114100 2458606485 7100 7080 7100 7080 2490
445 20250307 114000 2440960370 7070 7090 7090 7070 1577
446 20250307 113900 2429797100 7090 7080 7090 7070 3111
447 20250307 113800 2407758000 7090 7100 7100 7080 3562
448 20250307 113700 2382494570 7100 7120 7120 7100 3854
449 20250307 113600 2355103395 7120 7110 7120 7100 2441
450 20250307 113500 2337754325 7110 7100 7110 7090 2329
451 20250307 113400 2321217165 7110 7100 7120 7100 3180
452 20250307 113300 2298611855 7110 7110 7120 7090 3157
453 20250307 113200 2276181885 7120 7090 7120 7090 11896
454 20250307 113100 2191772985 7090 7100 7100 7060 4557
455 20250307 113000 2159509015 7100 7110 7120 7090 7642
456 20250307 112900 2105220325 7110 7080 7120 7070 16033
457 20250307 112800 1991342685 7070 7090 7090 7070 8693
458 20250307 112700 1929788755 7090 7090 7100 7080 4174
459 20250307 112600 1900174815 7100 7090 7100 7080 16542
460 20250307 112500 1782792075 7090 7040 7090 7040 13329
461 20250307 112400 1688467235 7030 7050 7060 7030 1457
462 20250307 112300 1678204595 7060 7060 7060 7050 1882
463 20250307 112200 1664925735 7060 7060 7080 7060 3510
464 20250307 112100 1640122485 7060 7060 7070 7050 2397
465 20250307 112000 1623196135 7060 7070 7070 7050 3581
466 20250307 111900 1597902995 7070 7060 7080 7060 2997
467 20250307 111800 1576719565 7060 7040 7070 7040 6481
468 20250307 111700 1530993035 7050 7050 7050 7040 1026
469 20250307 111600 1523768375 7050 7040 7050 7040 2514
470 20250307 111500 1506066635 7040 7010 7040 7010 1160
471 20250307 111400 1497911555 7020 7020 7030 7020 416
472 20250307 111300 1494990560 7020 7020 7030 7020 683
473 20250307 111200 1490195440 7010 7010 7030 7010 611
474 20250307 111100 1485911760 7020 7030 7030 7020 2848
475 20250307 111000 1465897930 7040 7030 7050 7030 1411
476 20250307 110900 1455965440 7030 7050 7050 7030 717
477 20250307 110800 1450917770 7040 7040 7040 7030 1326
478 20250307 110700 1441584010 7040 7030 7040 7020 2376
479 20250307 110600 1424871980 7030 7040 7040 7010 1866
480 20250307 110500 1411763350 7050 7040 7060 7030 5557
481 20250307 110400 1372624150 7040 7060 7070 7040 7495
482 20250307 110300 1319703560 7070 7040 7080 7040 7743
483 20250307 110200 1265057750 7040 7030 7050 7030 3502
484 20250307 110100 1240403940 7030 7030 7040 7020 4161
485 20250307 110000 1211156605 7030 7050 7050 7030 2286
486 20250307 105900 1195060225 7050 7050 7060 7050 1799
487 20250307 105800 1182373875 7050 7030 7060 7030 4799
488 20250307 105700 1148563465 7020 7030 7030 7020 1399
489 20250307 105600 1138741685 7020 7020 7030 7020 731
490 20250307 105500 1133609665 7020 7000 7020 7000 1115
491 20250307 105400 1125793055 7010 7000 7010 6990 3290
492 20250307 105300 1102766535 7010 7020 7020 7000 1590
493 20250307 105200 1091621585 7010 7030 7030 7010 1228
494 20250307 105100 1083003165 7020 7060 7060 7010 10605
495 20250307 105000 1008299275 7050 7030 7060 7030 8772
496 20250307 104900 946480085 7020 7010 7030 7010 3460
497 20250307 104800 922174315 7010 6960 7020 6960 6642
498 20250307 104700 875729025 6970 6965 6970 6960 639
499 20250307 104600 871276465 6965 6960 6965 6960 188
500 20250307 104500 869967085 6965 6970 6970 6965 306
501 20250307 104400 867834775 6970 6970 6970 6970 303
502 20250307 104300 865722865 6970 6960 6980 6960 1054
503 20250307 104200 858377115 6970 6960 6970 6960 809
504 20250307 104100 852745035 6950 6950 6960 6950 209
505 20250307 104000 851292435 6950 6950 6950 6940 159
506 20250307 103900 850188805 6940 6960 6960 6940 2661
507 20250307 103800 831695305 6960 6960 6960 6960 181
508 20250307 103700 830435545 6960 6960 6960 6950 266
509 20250307 103600 828585935 6960 6930 6960 6930 1094
510 20250307 103500 821004015 6940 6960 6960 6940 2376
511 20250307 103400 804472135 6950 6960 6960 6950 755
512 20250307 103300 799219715 6950 6950 6960 6940 586
513 20250307 103200 795148785 6950 6950 6950 6940 236
514 20250307 103100 793508685 6950 6950 6950 6950 210
515 20250307 103000 792049185 6950 6940 6950 6940 281
516 20250307 102900 790098925 6940 6930 6940 6920 659
517 20250307 102800 785530675 6930 6910 6930 6910 1071
518 20250307 102700 778127925 6900 6890 6930 6890 876
519 20250307 102600 772081865 6900 6920 6930 6900 1346
520 20250307 102500 762789505 6910 6930 6930 6910 1128
521 20250307 102400 754991455 6930 6930 6930 6910 676
522 20250307 102300 750313330 6930 6920 6930 6920 196
523 20250307 102200 748955980 6920 6940 6940 6910 1718
524 20250307 102100 737060850 6940 6940 6940 6930 303
525 20250307 102000 734960280 6940 6950 6950 6930 399
526 20250307 101900 732191230 6950 6940 6950 6940 811
527 20250307 101800 726562200 6940 6940 6940 6940 439
528 20250307 101700 723515540 6940 6930 6940 6920 179
529 20250307 101600 722275290 6930 6960 6960 6930 3205
530 20250307 101500 700026960 6960 6960 6960 6955 857
531 20250307 101400 694062480 6955 6930 6955 6930 2805
532 20250307 101300 674601795 6930 6920 6930 6920 2042
533 20250307 101200 660451645 6920 6920 6930 6920 318
534 20250307 101100 658251035 6920 6920 6930 6920 2548
535 20250307 101000 640617975 6920 6890 6920 6890 1227
536 20250307 100900 632148205 6900 6890 6900 6890 433
537 20250307 100800 629163655 6890 6900 6900 6890 2766
538 20250307 100700 610078275 6890 6880 6890 6870 899
539 20250307 100600 603889165 6880 6870 6880 6870 153
540 20250307 100500 602837460 6880 6880 6880 6870 451
541 20250307 100400 599737340 6870 6880 6880 6870 43
542 20250307 100300 599441520 6870 6880 6890 6870 424
543 20250307 100200 596526690 6880 6880 6880 6880 69
544 20250307 100100 596051970 6880 6880 6880 6870 91
545 20250307 100000 595426110 6870 6870 6880 6870 206
546 20250307 095900 594010840 6880 6860 6880 6860 204
547 20250307 095800 592609370 6870 6860 6880 6860 836
548 20250307 095700 586871870 6870 6870 6870 6860 197
549 20250307 095600 585518510 6860 6870 6880 6860 690
550 20250307 095500 580778330 6870 6870 6870 6860 192
551 20250307 095400 579459980 6870 6880 6880 6870 706
552 20250307 095300 574609370 6880 6880 6880 6870 90
553 20250307 095200 573990370 6880 6860 6880 6860 722
554 20250307 095100 569030830 6860 6880 6880 6860 1499
555 20250307 095000 558747440 6880 6880 6890 6870 193
556 20250307 094900 557420240 6890 6880 6890 6880 116
557 20250307 094800 556621690 6880 6870 6880 6860 232
558 20250307 094700 555027470 6870 6880 6890 6870 204
559 20250307 094600 553625110 6890 6890 6900 6890 804
560 20250307 094500 548085490 6880 6880 6890 6870 2554
561 20250307 094400 530534210 6890 6900 6900 6890 564
562 20250307 094300 526646530 6900 6890 6900 6890 157
563 20250307 094200 525563730 6900 6890 6900 6890 92
564 20250307 094100 524929440 6890 6880 6900 6880 380
565 20250307 094000 522311110 6880 6870 6880 6860 1690
566 20250307 093900 510693420 6860 6880 6880 6860 329
567 20250307 093800 508432800 6880 6870 6880 6870 216
568 20250307 093700 506947600 6870 6870 6870 6850 292
569 20250307 093600 504944130 6870 6870 6870 6860 244
570 20250307 093500 503269450 6880 6880 6880 6850 1514
571 20250307 093400 492884270 6880 6880 6880 6870 155
572 20250307 093300 491818820 6880 6890 6890 6870 639
573 20250307 093200 487426530 6880 6900 6910 6880 304
574 20250307 093100 485331620 6910 6910 6920 6900 709
575 20250307 093000 480429830 6920 6910 6920 6910 276
576 20250307 092900 478521160 6900 6900 6900 6900 297
577 20250307 092800 476471860 6900 6900 6910 6890 1900
578 20250307 092700 463367120 6900 6890 6900 6890 3207
579 20250307 092600 441255930 6900 6900 6900 6890 132
580 20250307 092500 440345160 6900 6910 6920 6880 1847
581 20250307 092400 427600790 6910 6900 6960 6900 3682
582 20250307 092300 402047520 6900 6830 6920 6830 6557
583 20250307 092200 356892290 6830 6820 6840 6810 1371
584 20250307 092100 347522240 6820 6830 6840 6810 705
585 20250307 092000 342711450 6810 6840 6840 6810 2363
586 20250307 091900 326595240 6830 6820 6830 6820 103
587 20250307 091800 325892690 6820 6850 6850 6820 2397
588 20250307 091700 309528810 6850 6870 6870 6850 1134
589 20250307 091600 301751660 6870 6880 6880 6870 634
590 20250307 091500 297395070 6880 6900 6900 6880 497
591 20250307 091400 293974340 6880 6870 6910 6860 2704
592 20250307 091300 275333270 6880 6870 6890 6860 783
593 20250307 091200 269950540 6870 6890 6890 6860 737
594 20250307 091100 264880840 6900 6840 6900 6840 1021
595 20250307 091000 257853150 6860 6835 6860 6820 2754
596 20250307 090900 239030930 6835 6850 6850 6830 1434
597 20250307 090800 229235870 6830 6880 6880 6830 2075
598 20250307 090700 215002250 6890 6920 6920 6890 456
599 20250307 090600 211856970 6890 6910 6920 6880 1043
600 20250307 090500 204656770 6910 6900 6940 6900 2810
601 20250307 090400 185204690 6900 6870 6910 6850 8393
602 20250307 090300 127382480 6870 6850 6870 6835 2015
603 20250307 090200 113590075 6850 6810 6850 6810 1992
604 20250307 090100 99991065 6820 6790 6820 6790 1935
605 20250307 090000 86807405 6790 6800 6900 6790 12122

1
016380/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,92813,100008897,623703360,672059787840,0.09
20250304,94813,100008897,579307430,611054360670,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 92813 100008897 623703360 672059787840 0.09
3 20250304 94813 100008897 579307430 611054360670 0.09