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

615
026150/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,191300,639796560,6820,6820,6820,6820,916
20250307,191200,639796560,6820,6820,6820,6820,0
20250307,191100,639796560,6820,6820,6820,6820,0
20250307,191000,639796560,6820,6820,6820,6820,0
20250307,190900,639796560,6820,6820,6820,6820,0
20250307,190800,639796560,6820,6820,6820,6820,0
20250307,190700,639796560,6820,6820,6820,6820,0
20250307,190600,639796560,6820,6820,6820,6820,0
20250307,190500,639796560,6820,6820,6820,6820,0
20250307,190400,639796560,6820,6820,6820,6820,0
20250307,190300,639796560,6820,6820,6820,6820,0
20250307,190200,639796560,6820,6820,6820,6820,0
20250307,190100,639796560,6820,6820,6820,6820,0
20250307,190000,639796560,6820,6820,6820,6820,0
20250307,185900,639796560,6820,6820,6820,6820,0
20250307,185800,639796560,6820,6820,6820,6820,0
20250307,185700,639796560,6820,6820,6820,6820,0
20250307,185600,639796560,6820,6820,6820,6820,0
20250307,185500,639796560,6820,6820,6820,6820,0
20250307,185400,639796560,6820,6820,6820,6820,0
20250307,185300,639796560,6820,6820,6820,6820,0
20250307,185200,639796560,6820,6820,6820,6820,0
20250307,185100,639796560,6820,6820,6820,6820,0
20250307,185000,639796560,6820,6820,6820,6820,0
20250307,184900,639796560,6820,6820,6820,6820,0
20250307,184800,639796560,6820,6820,6820,6820,0
20250307,184700,639796560,6820,6820,6820,6820,0
20250307,184600,639796560,6820,6820,6820,6820,0
20250307,184500,639796560,6820,6820,6820,6820,0
20250307,184400,639796560,6820,6820,6820,6820,0
20250307,184300,639796560,6820,6820,6820,6820,916
20250307,184200,639796560,6820,6820,6820,6820,0
20250307,184100,639796560,6820,6820,6820,6820,0
20250307,184000,639796560,6820,6820,6820,6820,0
20250307,183900,639796560,6820,6820,6820,6820,0
20250307,183800,639796560,6820,6820,6820,6820,0
20250307,183700,639796560,6820,6820,6820,6820,0
20250307,183600,639796560,6820,6820,6820,6820,0
20250307,183500,639796560,6820,6820,6820,6820,0
20250307,183400,639796560,6820,6820,6820,6820,0
20250307,183300,639796560,6820,6820,6820,6820,0
20250307,183200,639796560,6820,6820,6820,6820,0
20250307,183100,639796560,6820,6820,6820,6820,0
20250307,183000,639796560,6820,6820,6820,6820,0
20250307,182900,639796560,6820,6820,6820,6820,0
20250307,182800,639796560,6820,6820,6820,6820,0
20250307,182700,639796560,6820,6820,6820,6820,0
20250307,182600,639796560,6820,6820,6820,6820,0
20250307,182500,639796560,6820,6820,6820,6820,0
20250307,182400,639796560,6820,6820,6820,6820,0
20250307,182300,639796560,6820,6820,6820,6820,0
20250307,182200,639796560,6820,6820,6820,6820,0
20250307,182100,639796560,6820,6820,6820,6820,0
20250307,182000,639796560,6820,6820,6820,6820,0
20250307,181900,639796560,6820,6820,6820,6820,0
20250307,181800,639796560,6820,6820,6820,6820,0
20250307,181700,639796560,6820,6820,6820,6820,0
20250307,181600,639796560,6820,6820,6820,6820,0
20250307,181500,639796560,6820,6820,6820,6820,0
20250307,181400,639796560,6820,6820,6820,6820,0
20250307,181300,639796560,6820,6820,6820,6820,916
20250307,181200,639796560,6820,6820,6820,6820,0
20250307,181100,639796560,6820,6820,6820,6820,0
20250307,181000,639796560,6820,6820,6820,6820,0
20250307,180900,639796560,6820,6820,6820,6820,0
20250307,180800,639796560,6820,6820,6820,6820,0
20250307,180700,639796560,6820,6820,6820,6820,0
20250307,180600,639796560,6820,6820,6820,6820,0
20250307,180500,639796560,6820,6820,6820,6820,0
20250307,180400,639796560,6820,6820,6820,6820,0
20250307,180300,639796560,6820,6820,6820,6820,0
20250307,180200,639796560,6820,6820,6820,6820,0
20250307,180100,639796560,6820,6820,6820,6820,0
20250307,180000,639796560,6820,6820,6820,6820,0
20250307,175900,639796560,6820,6820,6820,6820,0
20250307,175800,639796560,6820,6820,6820,6820,0
20250307,175700,639796560,6820,6820,6820,6820,0
20250307,175600,639796560,6820,6820,6820,6820,0
20250307,175500,639796560,6820,6820,6820,6820,0
20250307,175400,639796560,6820,6820,6820,6820,0
20250307,175300,639796560,6820,6820,6820,6820,0
20250307,175200,639796560,6820,6820,6820,6820,0
20250307,175100,639796560,6820,6820,6820,6820,0
20250307,175000,639796560,6820,6820,6820,6820,0
20250307,174900,639796560,6820,6820,6820,6820,0
20250307,174800,639796560,6820,6820,6820,6820,0
20250307,174700,639796560,6820,6820,6820,6820,0
20250307,174600,639796560,6820,6820,6820,6820,0
20250307,174500,639796560,6820,6820,6820,6820,0
20250307,174400,639796560,6820,6820,6820,6820,0
20250307,174300,639796560,6820,6820,6820,6820,916
20250307,174200,639796560,6820,6820,6820,6820,0
20250307,174100,639796560,6820,6820,6820,6820,0
20250307,174000,639796560,6820,6820,6820,6820,0
20250307,173900,639796560,6820,6820,6820,6820,0
20250307,173800,639796560,6820,6820,6820,6820,0
20250307,173700,639796560,6820,6820,6820,6820,0
20250307,173600,639796560,6820,6820,6820,6820,0
20250307,173500,639796560,6820,6820,6820,6820,0
20250307,173400,639796560,6820,6820,6820,6820,0
20250307,173300,639796560,6820,6820,6820,6820,0
20250307,173200,639796560,6820,6820,6820,6820,0
20250307,173100,639796560,6820,6820,6820,6820,0
20250307,173000,639796560,6820,6820,6820,6820,0
20250307,172900,639796560,6820,6820,6820,6820,0
20250307,172800,639796560,6820,6820,6820,6820,0
20250307,172700,639796560,6820,6820,6820,6820,0
20250307,172600,639796560,6820,6820,6820,6820,0
20250307,172500,639796560,6820,6820,6820,6820,0
20250307,172400,639796560,6820,6820,6820,6820,0
20250307,172300,639796560,6820,6820,6820,6820,0
20250307,172200,639796560,6820,6820,6820,6820,0
20250307,172100,639796560,6820,6820,6820,6820,0
20250307,172000,639796560,6820,6820,6820,6820,0
20250307,171900,639796560,6820,6820,6820,6820,0
20250307,171800,639796560,6820,6820,6820,6820,0
20250307,171700,639796560,6820,6820,6820,6820,0
20250307,171600,639796560,6820,6820,6820,6820,0
20250307,171500,639796560,6820,6820,6820,6820,0
20250307,171400,639796560,6820,6820,6820,6820,0
20250307,171300,639796560,6820,6820,6820,6820,916
20250307,171200,639796560,6820,6820,6820,6820,0
20250307,171100,639796560,6820,6820,6820,6820,0
20250307,171000,639796560,6820,6820,6820,6820,0
20250307,170900,639796560,6820,6820,6820,6820,0
20250307,170800,639796560,6820,6820,6820,6820,0
20250307,170700,639796560,6820,6820,6820,6820,0
20250307,170600,639796560,6820,6820,6820,6820,0
20250307,170500,639796560,6820,6820,6820,6820,0
20250307,170400,639796560,6820,6820,6820,6820,0
20250307,170300,639796560,6820,6820,6820,6820,0
20250307,170200,639796560,6820,6820,6820,6820,0
20250307,170100,639796560,6820,6820,6820,6820,0
20250307,170000,639796560,6820,6820,6820,6820,0
20250307,165900,639796560,6820,6820,6820,6820,0
20250307,165800,639796560,6820,6820,6820,6820,0
20250307,165700,639796560,6820,6820,6820,6820,0
20250307,165600,639796560,6820,6820,6820,6820,0
20250307,165500,639796560,6820,6820,6820,6820,0
20250307,165400,639796560,6820,6820,6820,6820,0
20250307,165300,639796560,6820,6820,6820,6820,0
20250307,165200,639796560,6820,6820,6820,6820,0
20250307,165100,639796560,6820,6820,6820,6820,0
20250307,165000,639796560,6820,6820,6820,6820,0
20250307,164900,639796560,6820,6820,6820,6820,0
20250307,164800,639796560,6820,6820,6820,6820,0
20250307,164700,639796560,6820,6820,6820,6820,0
20250307,164600,639796560,6820,6820,6820,6820,0
20250307,164500,639796560,6820,6820,6820,6820,0
20250307,164400,639796560,6820,6820,6820,6820,0
20250307,164300,639796560,6820,6820,6820,6820,916
20250307,164200,639796560,6820,6820,6820,6820,0
20250307,164100,639796560,6820,6820,6820,6820,0
20250307,164000,639796560,6820,6820,6820,6820,0
20250307,163900,639796560,6820,6820,6820,6820,0
20250307,163800,639796560,6820,6820,6820,6820,0
20250307,163700,639796560,6820,6820,6820,6820,0
20250307,163600,639796560,6820,6820,6820,6820,0
20250307,163500,639796560,6820,6820,6820,6820,0
20250307,163400,639796560,6820,6820,6820,6820,0
20250307,163300,639796560,6820,6820,6820,6820,0
20250307,163200,639796560,6820,6820,6820,6820,0
20250307,163100,639796560,6820,6820,6820,6820,0
20250307,163000,639796560,6820,6820,6820,6820,0
20250307,162900,639796560,6820,6820,6820,6820,0
20250307,162800,639796560,6820,6820,6820,6820,0
20250307,162700,639796560,6820,6820,6820,6820,0
20250307,162600,639796560,6820,6820,6820,6820,0
20250307,162500,639796560,6820,6820,6820,6820,0
20250307,162400,639796560,6820,6820,6820,6820,0
20250307,162300,639796560,6820,6820,6820,6820,0
20250307,162200,639796560,6820,6820,6820,6820,0
20250307,162100,639796560,6820,6820,6820,6820,0
20250307,162000,639796560,6820,6820,6820,6820,0
20250307,161900,639796560,6820,6820,6820,6820,0
20250307,161800,639796560,6820,6820,6820,6820,0
20250307,161700,639796560,6820,6820,6820,6820,0
20250307,161600,639796560,6820,6820,6820,6820,0
20250307,161500,639796560,6820,6820,6820,6820,0
20250307,161400,639796560,6820,6820,6820,6820,0
20250307,161300,639796560,6820,6820,6820,6820,916
20250307,161200,639796560,6820,6820,6820,6820,0
20250307,161100,639796560,6820,6820,6820,6820,0
20250307,161000,639796560,6820,6820,6820,6820,0
20250307,160900,639796560,6820,6820,6820,6820,0
20250307,160800,639796560,6820,6820,6820,6820,0
20250307,160700,639796560,6820,6820,6820,6820,0
20250307,160600,639796560,6820,6820,6820,6820,0
20250307,160500,639796560,6820,6820,6820,6820,0
20250307,160400,639796560,6820,6820,6820,6820,0
20250307,160300,639796560,6820,6820,6820,6820,0
20250307,160200,639796560,6820,6820,6820,6820,0
20250307,160100,639796560,6820,6820,6820,6820,0
20250307,160000,639796560,6820,6820,6820,6820,0
20250307,155900,639796560,6820,6820,6820,6820,0
20250307,155800,639796560,6820,6820,6820,6820,0
20250307,155700,639796560,6820,6820,6820,6820,0
20250307,155600,639796560,6820,6820,6820,6820,0
20250307,155500,639796560,6820,6820,6820,6820,0
20250307,155400,639796560,6820,6820,6820,6820,0
20250307,155300,639796560,6820,6820,6820,6820,0
20250307,155200,639796560,6820,6820,6820,6820,0
20250307,155100,639796560,6820,6820,6820,6820,0
20250307,155000,639796560,6820,6820,6820,6820,0
20250307,154900,639796560,6820,6820,6820,6820,0
20250307,154800,639796560,6820,6820,6820,6820,0
20250307,154700,639796560,6820,6820,6820,6820,0
20250307,154600,639796560,6820,6820,6820,6820,0
20250307,154500,639796560,6820,6820,6820,6820,0
20250307,154400,639796560,6820,6820,6820,6820,0
20250307,154300,639796560,6820,6820,6820,6820,916
20250307,154200,639796560,6820,6820,6820,6820,0
20250307,154100,639796560,6820,6820,6820,6820,0
20250307,154000,639796560,6820,6820,6820,6820,0
20250307,153900,639796560,6820,6820,6820,6820,0
20250307,153800,639796560,6820,6820,6820,6820,0
20250307,153700,639796560,6820,6820,6820,6820,0
20250307,153600,639796560,6820,6820,6820,6820,0
20250307,153500,639796560,6820,6820,6820,6820,0
20250307,153400,639796560,6820,6820,6820,6820,0
20250307,153300,639796560,6820,6820,6820,6820,0
20250307,153200,639796560,6820,6820,6820,6820,0
20250307,153100,639796560,6820,6820,6820,6820,0
20250307,153000,639796560,6820,6820,6820,6820,916
20250307,152900,633549440,6830,6830,6830,6830,0
20250307,152800,633549440,6830,6830,6830,6830,0
20250307,152700,633549440,6830,6830,6830,6830,0
20250307,152600,633549440,6830,6830,6830,6830,0
20250307,152500,633549440,6830,6830,6830,6830,0
20250307,152400,633549440,6830,6830,6830,6830,0
20250307,152300,633549440,6830,6830,6830,6830,0
20250307,152200,633549440,6830,6830,6830,6830,0
20250307,152100,633549440,6830,6830,6830,6830,0
20250307,152000,633549440,6830,6830,6830,6830,0
20250307,151900,633549440,6830,6820,6830,6820,1156
20250307,151800,625661930,6800,6800,6820,6800,40
20250307,151700,625389730,6820,6820,6820,6820,56
20250307,151600,625007810,6800,6800,6800,6800,40
20250307,151500,624735810,6820,6820,6820,6810,40
20250307,151400,624463110,6820,6820,6820,6820,27
20250307,151300,624278970,6820,6820,6820,6820,38
20250307,151200,624019810,6810,6810,6810,6810,108
20250307,151100,623284330,6820,6810,6820,6810,110
20250307,151000,622534940,6810,6810,6810,6810,0
20250307,150900,622534940,6810,6810,6810,6810,100
20250307,150800,621853940,6810,6800,6810,6800,677
20250307,150700,617243750,6800,6800,6800,6800,90
20250307,150600,616631750,6760,6760,6760,6760,30
20250307,150500,616428950,6770,6770,6770,6770,0
20250307,150400,616428950,6770,6780,6780,6770,200
20250307,150300,615074060,6770,6770,6770,6770,0
20250307,150200,615074060,6770,6770,6770,6770,0
20250307,150100,615074060,6770,6770,6770,6770,0
20250307,150000,615074060,6770,6770,6770,6770,0
20250307,145900,615074060,6770,6770,6770,6770,0
20250307,145800,615074060,6770,6770,6770,6770,0
20250307,145700,615074060,6770,6770,6770,6770,0
20250307,145600,615074060,6770,6770,6770,6770,4
20250307,145500,615046980,6780,6800,6800,6780,25
20250307,145400,614877375,6800,6800,6800,6800,0
20250307,145300,614877375,6800,6800,6800,6800,0
20250307,145200,614877375,6800,6800,6800,6800,0
20250307,145100,614877375,6800,6800,6800,6800,25
20250307,145000,614707375,6760,6770,6770,6760,1151
20250307,144900,606926605,6810,6810,6810,6810,0
20250307,144800,606926605,6810,6810,6810,6810,0
20250307,144700,606926605,6810,6810,6810,6810,200
20250307,144600,605564605,6810,6810,6810,6810,0
20250307,144500,605564605,6810,6780,6810,6760,2011
20250307,144400,591967135,6770,6810,6810,6770,730
20250307,144300,587024715,6810,6790,6810,6770,438
20250307,144200,584054795,6810,6810,6810,6810,3
20250307,144100,584034365,6790,6790,6790,6790,120
20250307,144000,583219565,6810,6810,6810,6810,0
20250307,143900,583219565,6810,6810,6810,6810,0
20250307,143800,583219565,6810,6810,6810,6810,52
20250307,143700,582865445,6810,6800,6830,6800,2548
20250307,143600,565503245,6800,6790,6800,6790,500
20250307,143500,562103735,6790,6780,6790,6780,51
20250307,143400,561757945,6790,6790,6790,6790,386
20250307,143300,559137005,6790,6790,6790,6790,0
20250307,143200,559137005,6790,6790,6790,6790,250
20250307,143100,557439505,6830,6830,6830,6830,0
20250307,143000,557439505,6830,6790,6830,6790,101
20250307,142900,556753675,6790,6810,6810,6790,500
20250307,142800,553351635,6830,6830,6830,6830,0
20250307,142700,553351635,6830,6840,6840,6830,198
20250307,142600,551999285,6830,6830,6830,6830,165
20250307,142500,550872335,6830,6830,6830,6830,0
20250307,142400,550872335,6830,6820,6830,6820,1146
20250307,142300,543056315,6820,6800,6830,6800,1306
20250307,142200,534164385,6790,6790,6790,6790,229
20250307,142100,532609475,6840,6840,6840,6840,41
20250307,142000,532329035,6790,6830,6830,6790,75
20250307,141900,531818585,6830,6830,6830,6830,10
20250307,141800,531750285,6840,6810,6840,6780,893
20250307,141700,525661965,6840,6840,6840,6840,0
20250307,141600,525661965,6840,6840,6840,6840,20
20250307,141500,525525165,6840,6840,6840,6840,23
20250307,141400,525367845,6870,6870,6870,6870,0
20250307,141300,525367845,6870,6840,6870,6840,200
20250307,141200,523997195,6830,6800,6830,6800,212
20250307,141100,522555505,6820,6800,6820,6800,153
20250307,141000,521515045,6810,6810,6810,6810,0
20250307,140900,521515045,6810,6810,6810,6810,0
20250307,140800,521515045,6810,6770,6810,6760,6480
20250307,140700,477526175,6760,6770,6770,6760,513
20250307,140600,474055605,6770,6780,6780,6770,941
20250307,140500,467681795,6790,6790,6790,6790,2025
20250307,140400,453932045,6800,6800,6800,6800,100
20250307,140300,453252045,6800,6810,6810,6800,3270
20250307,140200,431012435,6810,6810,6810,6810,0
20250307,140100,431012435,6810,6830,6830,6810,1349
20250307,140000,421808535,6870,6870,6870,6870,0
20250307,135900,421808535,6870,6870,6870,6870,0
20250307,135800,421808535,6870,6870,6870,6870,2470
20250307,135700,404839635,6870,6870,6870,6870,0
20250307,135600,404839635,6870,6870,6870,6870,0
20250307,135500,404839635,6870,6870,6870,6870,1
20250307,135400,404832765,6870,6850,6870,6850,2057
20250307,135300,390705915,6860,6860,6860,6860,936
20250307,135200,384284955,6840,6840,6840,6840,0
20250307,135100,384284955,6840,6840,6840,6840,67
20250307,135000,383826675,6840,6840,6840,6840,2
20250307,134900,383812995,6840,6850,6850,6840,328
20250307,134800,381566205,6840,6840,6840,6840,0
20250307,134700,381566205,6840,6840,6840,6840,1
20250307,134600,381559365,6840,6840,6840,6840,0
20250307,134500,381559365,6840,6860,6860,6840,1288
20250307,134400,372741655,6860,6860,6860,6860,20
20250307,134300,372604455,6870,6870,6870,6870,0
20250307,134200,372604455,6870,6870,6870,6870,1
20250307,134100,372597585,6870,6870,6870,6870,0
20250307,134000,372597585,6870,6870,6870,6870,0
20250307,133900,372597585,6870,6870,6870,6870,59
20250307,133800,372192255,6870,6870,6870,6870,20
20250307,133700,372054855,6870,6870,6870,6870,17
20250307,133600,371938065,6870,6870,6870,6870,29
20250307,133500,371738835,6860,6860,6870,6860,97
20250307,133400,371073215,6860,6860,6860,6860,10
20250307,133300,371004615,6880,6880,6880,6880,0
20250307,133200,371004615,6880,6880,6880,6880,1
20250307,133100,370997735,6850,6850,6850,6850,0
20250307,133000,370997735,6850,6850,6850,6850,100
20250307,132900,370312735,6870,6870,6870,6870,11
20250307,132800,370237165,6860,6860,6860,6860,0
20250307,132700,370237165,6860,6860,6860,6860,27
20250307,132600,370051945,6880,6880,6880,6880,0
20250307,132500,370051945,6880,6880,6880,6880,2
20250307,132400,370038185,6860,6860,6860,6860,173
20250307,132300,368851405,6850,6850,6850,6850,10
20250307,132200,368782905,6880,6880,6880,6880,0
20250307,132100,368782905,6880,6880,6880,6880,0
20250307,132000,368782905,6880,6880,6880,6880,1
20250307,131900,368776025,6880,6880,6880,6880,0
20250307,131800,368776025,6880,6880,6880,6880,0
20250307,131700,368776025,6880,6880,6880,6880,2
20250307,131600,368762265,6850,6850,6850,6850,40
20250307,131500,368488265,6880,6880,6880,6880,250
20250307,131400,366768265,6880,6880,6880,6880,0
20250307,131300,366768265,6880,6880,6880,6880,12
20250307,131200,366685705,6880,6880,6880,6880,10
20250307,131100,366616905,6860,6860,6860,6860,4
20250307,131000,366589465,6880,6880,6880,6880,70
20250307,130900,366107865,6870,6870,6870,6870,130
20250307,130800,365214765,6870,6870,6870,6870,0
20250307,130700,365214765,6870,6870,6870,6870,321
20250307,130600,363009495,6870,6870,6870,6870,67
20250307,130500,362549205,6870,6870,6870,6870,0
20250307,130400,362549205,6870,6870,6870,6870,0
20250307,130300,362549205,6870,6850,6870,6840,147
20250307,130200,361543425,6860,6860,6860,6860,100
20250307,130100,360857425,6870,6870,6870,6870,10
20250307,130000,360788725,6870,6870,6870,6870,1
20250307,125900,360781855,6840,6870,6870,6840,529
20250307,125800,357163345,6840,6840,6840,6840,0
20250307,125700,357163345,6840,6840,6840,6840,0
20250307,125600,357163345,6840,6850,6850,6840,193
20250307,125500,355842335,6870,6860,6890,6850,84
20250307,125400,355265985,6890,6890,6890,6890,0
20250307,125300,355265985,6890,6890,6890,6890,0
20250307,125200,355265985,6890,6890,6890,6890,0
20250307,125100,355265985,6890,6890,6890,6890,0
20250307,125000,355265985,6890,6890,6890,6890,2
20250307,124900,355252205,6890,6890,6890,6890,0
20250307,124800,355252205,6890,6870,6890,6870,50
20250307,124700,354908105,6890,6890,6890,6890,0
20250307,124600,354908105,6890,6890,6890,6890,0
20250307,124500,354908105,6890,6880,6890,6880,300
20250307,124400,352841605,6890,6890,6890,6890,0
20250307,124300,352841605,6890,6890,6890,6890,0
20250307,124200,352841605,6890,6890,6890,6890,0
20250307,124100,352841605,6890,6890,6890,6890,0
20250307,124000,352841605,6890,6890,6890,6890,2
20250307,123900,352827825,6890,6890,6890,6890,0
20250307,123800,352827825,6890,6890,6890,6890,24
20250307,123700,352662465,6890,6890,6890,6890,0
20250307,123600,352662465,6890,6890,6890,6890,0
20250307,123500,352662465,6890,6890,6890,6890,0
20250307,123400,352662465,6890,6890,6890,6890,0
20250307,123300,352662465,6890,6890,6890,6890,13
20250307,123200,352572895,6850,6850,6850,6850,904
20250307,123100,346380495,6890,6890,6890,6890,4
20250307,123000,346352935,6850,6850,6850,6850,0
20250307,122900,346352935,6850,6870,6870,6850,1000
20250307,122800,339499375,6880,6880,6880,6870,92
20250307,122700,338866715,6880,6880,6880,6880,0
20250307,122600,338866715,6880,6880,6880,6880,0
20250307,122500,338866715,6880,6880,6880,6880,0
20250307,122400,338866715,6880,6880,6880,6880,8
20250307,122300,338811675,6880,6880,6880,6880,0
20250307,122200,338811675,6880,6880,6880,6880,180
20250307,122100,337573275,6910,6900,6910,6900,2
20250307,122000,337559465,6900,6900,6900,6900,5
20250307,121900,337524965,6910,6910,6910,6910,0
20250307,121800,337524965,6910,6910,6910,6910,0
20250307,121700,337524965,6910,6910,6910,6910,0
20250307,121600,337524965,6910,6900,6910,6900,1292
20250307,121500,328602695,6900,6870,6900,6870,417
20250307,121400,325737785,6870,6870,6870,6870,0
20250307,121300,325737785,6870,6870,6870,6870,50
20250307,121200,325394285,6870,6870,6870,6870,20
20250307,121100,325256885,6870,6870,6870,6870,0
20250307,121000,325256885,6870,6870,6870,6870,0
20250307,120900,325256885,6870,6870,6870,6870,40
20250307,120800,324982085,6860,6860,6860,6860,0
20250307,120700,324982085,6860,6870,6900,6860,120
20250307,120600,324157885,6890,6890,6900,6890,124
20250307,120500,323303435,6890,6890,6890,6890,137
20250307,120400,322359505,6890,6890,6890,6890,100
20250307,120300,321670505,6890,6880,6890,6880,133
20250307,120200,320754145,6880,6880,6880,6880,12
20250307,120100,320671585,6880,6880,6880,6880,80
20250307,120000,320121185,6870,6870,6870,6870,1
20250307,115900,320114315,6860,6860,6860,6860,1
20250307,115800,320107455,6860,6860,6860,6860,0
20250307,115700,320107455,6860,6860,6860,6860,0
20250307,115600,320107455,6860,6860,6860,6860,0
20250307,115500,320107455,6860,6860,6860,6860,0
20250307,115400,320107455,6860,6860,6860,6860,20
20250307,115300,319970255,6860,6860,6860,6860,0
20250307,115200,319970255,6860,6860,6860,6860,0
20250307,115100,319970255,6860,6860,6860,6860,0
20250307,115000,319970255,6860,6860,6860,6860,33
20250307,114900,319743875,6860,6860,6860,6860,4
20250307,114800,319716435,6860,6860,6860,6860,27
20250307,114700,319531215,6860,6860,6860,6860,66
20250307,114600,319078455,6860,6850,6860,6850,19
20250307,114500,318948205,6860,6850,6860,6850,23
20250307,114400,318790535,6860,6860,6860,6860,0
20250307,114300,318790535,6860,6860,6860,6860,54
20250307,114200,318420095,6860,6860,6860,6860,31
20250307,114100,318207435,6860,6860,6860,6860,0
20250307,114000,318207435,6860,6860,6860,6860,20
20250307,113900,318070235,6860,6860,6860,6860,20
20250307,113800,317933035,6860,6860,6860,6860,20
20250307,113700,317795835,6860,6860,6860,6860,100
20250307,113600,317109835,6860,6860,6860,6860,0
20250307,113500,317109835,6860,6860,6860,6860,0
20250307,113400,317109835,6860,6860,6860,6860,1000
20250307,113300,310249835,6860,6860,6860,6860,3
20250307,113200,310229255,6870,6870,6870,6870,47
20250307,113100,309906365,6870,6880,6880,6870,53
20250307,113000,309542215,6880,6880,6890,6880,1296
20250307,112900,300625725,6870,6870,6870,6860,160
20250307,112800,299526625,6890,6890,6890,6890,200
20250307,112700,298148625,6890,6890,6890,6890,300
20250307,112600,296081625,6850,6850,6850,6850,0
20250307,112500,296081625,6850,6890,6890,6850,3900
20250307,112400,269355085,6880,6880,6880,6880,14
20250307,112300,269258765,6880,6880,6880,6880,8
20250307,112200,269203725,6890,6890,6890,6890,22
20250307,112100,269052145,6890,6890,6890,6890,1
20250307,112000,269045255,6890,6890,6890,6890,25
20250307,111900,268873005,6900,6900,6900,6900,5
20250307,111800,268838505,6900,6900,6900,6900,197
20250307,111700,267479205,6900,6900,6910,6900,232
20250307,111600,265877405,6900,6920,6920,6900,51
20250307,111500,265525485,6920,6890,6920,6890,32
20250307,111400,265304405,6900,6900,6900,6900,584
20250307,111300,261274805,6910,6900,6910,6900,28
20250307,111200,261081395,6890,6890,6890,6890,60
20250307,111100,260667995,6890,6890,6890,6890,25
20250307,111000,260495745,6890,6890,6890,6890,850
20250307,110900,254639245,6890,6890,6890,6890,0
20250307,110800,254639245,6890,6890,6890,6890,0
20250307,110700,254639245,6890,6890,6890,6890,139
20250307,110600,253681535,6900,6900,6900,6900,450
20250307,110500,250576535,6900,6900,6900,6900,0
20250307,110400,250576535,6900,6900,6900,6900,15
20250307,110300,250473035,6890,6890,6890,6890,13
20250307,110200,250383465,6940,6940,6940,6940,0
20250307,110100,250383465,6940,6890,6950,6890,2985
20250307,110000,229725205,6890,6850,6900,6850,3922
20250307,105900,202724855,6840,6840,6840,6840,0
20250307,105800,202724855,6840,6840,6870,6840,2893
20250307,105700,182906535,6840,6820,6840,6815,168
20250307,105600,181759190,6820,6820,6820,6820,0
20250307,105500,181759190,6820,6820,6820,6820,80
20250307,105400,181213590,6830,6820,6830,6820,116
20250307,105300,180422310,6840,6840,6840,6840,40
20250307,105200,180148710,6840,6840,6840,6840,0
20250307,105100,180148710,6840,6840,6840,6840,0
20250307,105000,180148710,6840,6840,6840,6840,0
20250307,104900,180148710,6840,6840,6840,6840,10
20250307,104800,180080310,6840,6840,6840,6840,0
20250307,104700,180080310,6840,6840,6840,6840,500
20250307,104600,176660310,6810,6810,6810,6810,0
20250307,104500,176660310,6810,6810,6810,6810,2
20250307,104400,176646690,6820,6820,6820,6820,100
20250307,104300,175964690,6810,6810,6810,6810,73
20250307,104200,175467560,6800,6800,6800,6800,0
20250307,104100,175467560,6800,6800,6800,6800,0
20250307,104000,175467560,6800,6800,6800,6800,1262
20250307,103900,166885960,6810,6810,6810,6810,24
20250307,103800,166722520,6810,6810,6810,6810,10
20250307,103700,166654420,6800,6800,6800,6800,0
20250307,103600,166654420,6800,6810,6810,6800,150
20250307,103500,165633220,6820,6820,6820,6820,0
20250307,103400,165633220,6820,6820,6820,6820,0
20250307,103300,165633220,6820,6820,6820,6820,0
20250307,103200,165633220,6820,6820,6820,6820,0
20250307,103100,165633220,6820,6840,6840,6820,144
20250307,103000,164650740,6850,6850,6850,6850,0
20250307,102900,164650740,6850,6850,6850,6850,112
20250307,102800,163883540,6860,6860,6860,6860,0
20250307,102700,163883540,6860,6860,6860,6860,27
20250307,102600,163698320,6830,6830,6830,6830,0
20250307,102500,163698320,6830,6830,6830,6830,60
20250307,102400,163288520,6860,6860,6860,6860,24
20250307,102300,163123880,6840,6840,6840,6840,30
20250307,102200,162918680,6840,6860,6860,6840,99
20250307,102100,162240040,6860,6860,6860,6860,0
20250307,102000,162240040,6860,6860,6860,6830,236
20250307,101900,160621630,6860,6840,6860,6840,104
20250307,101800,159908450,6860,6860,6860,6860,194
20250307,101700,158577610,6870,6840,6870,6840,5586
20250307,101600,120275280,6820,6820,6820,6820,297
20250307,101500,118249740,6800,6800,6800,6800,643
20250307,101400,113877340,6800,6800,6800,6780,40
20250307,101300,113605840,6810,6800,6810,6800,5000
20250307,101200,79573300,6800,6780,6800,6780,56
20250307,101100,79192620,6770,6770,6770,6770,42
20250307,101000,78908280,6800,6800,6800,6800,0
20250307,100900,78908280,6800,6800,6800,6800,0
20250307,100800,78908280,6800,6800,6800,6800,1
20250307,100700,78901480,6800,6800,6800,6800,1
20250307,100600,78894680,6800,6800,6800,6800,0
20250307,100500,78894680,6800,6800,6800,6800,1
20250307,100400,78887880,6780,6780,6780,6780,0
20250307,100300,78887880,6780,6780,6780,6780,0
20250307,100200,78887880,6780,6780,6780,6780,25
20250307,100100,78718380,6770,6770,6770,6770,0
20250307,100000,78718380,6770,6770,6770,6770,50
20250307,095900,78379880,6770,6805,6805,6770,789
20250307,095800,73035795,6800,6800,6800,6800,0
20250307,095700,73035795,6800,6800,6800,6800,0
20250307,095600,73035795,6800,6800,6800,6800,0
20250307,095500,73035795,6800,6800,6800,6800,10
20250307,095400,72967795,6800,6800,6800,6800,20
20250307,095300,72831795,6800,6800,6800,6800,23
20250307,095200,72675395,6805,6805,6805,6805,32
20250307,095100,72457635,6820,6800,6820,6800,21
20250307,095000,72314775,6800,6800,6800,6800,209
20250307,094900,70893575,6790,6800,6800,6790,25
20250307,094800,70723645,6790,6800,6800,6790,7
20250307,094700,70676095,6815,6810,6820,6800,438
20250307,094600,67696895,6820,6820,6840,6820,163
20250307,094500,66585215,6820,6820,6820,6820,1
20250307,094400,66578395,6810,6810,6810,6810,5
20250307,094300,66544345,6800,6800,6800,6800,0
20250307,094200,66544345,6800,6800,6800,6800,0
20250307,094100,66544345,6800,6800,6800,6800,0
20250307,094000,66544345,6800,6800,6800,6800,12
20250307,093900,66462745,6780,6780,6790,6780,927
20250307,093800,60168445,6780,6780,6780,6780,19
20250307,093700,60039625,6780,6780,6780,6780,0
20250307,093600,60039625,6780,6790,6790,6780,8
20250307,093500,59985325,6790,6790,6790,6790,0
20250307,093400,59985325,6790,6790,6800,6790,121
20250307,093300,59163645,6790,6790,6790,6790,5
20250307,093200,59129695,6790,6780,6790,6780,87
20250307,093100,58538985,6790,6790,6790,6790,251
20250307,093000,56834695,6790,6780,6790,6780,151
20250307,092900,55810905,6780,6780,6780,6780,402
20250307,092800,53085345,6780,6780,6780,6780,0
20250307,092700,53085345,6780,6780,6780,6780,4
20250307,092600,53058225,6790,6790,6790,6790,0
20250307,092500,53058225,6790,6790,6790,6790,33
20250307,092400,52834155,6790,6770,6790,6770,118
20250307,092300,52033505,6770,6770,6770,6770,0
20250307,092200,52033505,6770,6780,6780,6770,101
20250307,092100,51349725,6770,6780,6780,6770,7
20250307,092000,51302325,6780,6800,6800,6780,214
20250307,091900,49849505,6800,6800,6800,6800,11
20250307,091800,49774705,6800,6800,6800,6800,90
20250307,091700,49162705,6780,6780,6790,6750,458
20250307,091600,46061825,6790,6790,6790,6790,0
20250307,091500,46061825,6790,6790,6790,6790,96
20250307,091400,45409985,6790,6810,6810,6790,64
20250307,091300,44975365,6840,6840,6840,6840,1
20250307,091200,44968525,6810,6730,6810,6730,544
20250307,091100,41274525,6780,6730,6780,6730,1471
20250307,091000,31329155,6750,6760,6760,6750,539
20250307,090900,27690405,6730,6770,6770,6730,89
20250307,090800,27090025,6770,6770,6770,6770,0
20250307,090700,27090025,6770,6770,6770,6770,261
20250307,090600,25323055,6730,6720,6730,6720,2
20250307,090500,25309605,6720,6720,6720,6720,50
20250307,090400,24973605,6720,6750,6765,6720,715
20250307,090300,20147220,6750,6760,6760,6750,2
20250307,090200,20133710,6760,6720,6760,6720,610
20250307,090100,16022070,6700,6700,6700,6700,0
20250307,090000,16022070,6700,6710,6710,6700,2388
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 191300 639796560 6820 6820 6820 6820 916
3 20250307 191200 639796560 6820 6820 6820 6820 0
4 20250307 191100 639796560 6820 6820 6820 6820 0
5 20250307 191000 639796560 6820 6820 6820 6820 0
6 20250307 190900 639796560 6820 6820 6820 6820 0
7 20250307 190800 639796560 6820 6820 6820 6820 0
8 20250307 190700 639796560 6820 6820 6820 6820 0
9 20250307 190600 639796560 6820 6820 6820 6820 0
10 20250307 190500 639796560 6820 6820 6820 6820 0
11 20250307 190400 639796560 6820 6820 6820 6820 0
12 20250307 190300 639796560 6820 6820 6820 6820 0
13 20250307 190200 639796560 6820 6820 6820 6820 0
14 20250307 190100 639796560 6820 6820 6820 6820 0
15 20250307 190000 639796560 6820 6820 6820 6820 0
16 20250307 185900 639796560 6820 6820 6820 6820 0
17 20250307 185800 639796560 6820 6820 6820 6820 0
18 20250307 185700 639796560 6820 6820 6820 6820 0
19 20250307 185600 639796560 6820 6820 6820 6820 0
20 20250307 185500 639796560 6820 6820 6820 6820 0
21 20250307 185400 639796560 6820 6820 6820 6820 0
22 20250307 185300 639796560 6820 6820 6820 6820 0
23 20250307 185200 639796560 6820 6820 6820 6820 0
24 20250307 185100 639796560 6820 6820 6820 6820 0
25 20250307 185000 639796560 6820 6820 6820 6820 0
26 20250307 184900 639796560 6820 6820 6820 6820 0
27 20250307 184800 639796560 6820 6820 6820 6820 0
28 20250307 184700 639796560 6820 6820 6820 6820 0
29 20250307 184600 639796560 6820 6820 6820 6820 0
30 20250307 184500 639796560 6820 6820 6820 6820 0
31 20250307 184400 639796560 6820 6820 6820 6820 0
32 20250307 184300 639796560 6820 6820 6820 6820 916
33 20250307 184200 639796560 6820 6820 6820 6820 0
34 20250307 184100 639796560 6820 6820 6820 6820 0
35 20250307 184000 639796560 6820 6820 6820 6820 0
36 20250307 183900 639796560 6820 6820 6820 6820 0
37 20250307 183800 639796560 6820 6820 6820 6820 0
38 20250307 183700 639796560 6820 6820 6820 6820 0
39 20250307 183600 639796560 6820 6820 6820 6820 0
40 20250307 183500 639796560 6820 6820 6820 6820 0
41 20250307 183400 639796560 6820 6820 6820 6820 0
42 20250307 183300 639796560 6820 6820 6820 6820 0
43 20250307 183200 639796560 6820 6820 6820 6820 0
44 20250307 183100 639796560 6820 6820 6820 6820 0
45 20250307 183000 639796560 6820 6820 6820 6820 0
46 20250307 182900 639796560 6820 6820 6820 6820 0
47 20250307 182800 639796560 6820 6820 6820 6820 0
48 20250307 182700 639796560 6820 6820 6820 6820 0
49 20250307 182600 639796560 6820 6820 6820 6820 0
50 20250307 182500 639796560 6820 6820 6820 6820 0
51 20250307 182400 639796560 6820 6820 6820 6820 0
52 20250307 182300 639796560 6820 6820 6820 6820 0
53 20250307 182200 639796560 6820 6820 6820 6820 0
54 20250307 182100 639796560 6820 6820 6820 6820 0
55 20250307 182000 639796560 6820 6820 6820 6820 0
56 20250307 181900 639796560 6820 6820 6820 6820 0
57 20250307 181800 639796560 6820 6820 6820 6820 0
58 20250307 181700 639796560 6820 6820 6820 6820 0
59 20250307 181600 639796560 6820 6820 6820 6820 0
60 20250307 181500 639796560 6820 6820 6820 6820 0
61 20250307 181400 639796560 6820 6820 6820 6820 0
62 20250307 181300 639796560 6820 6820 6820 6820 916
63 20250307 181200 639796560 6820 6820 6820 6820 0
64 20250307 181100 639796560 6820 6820 6820 6820 0
65 20250307 181000 639796560 6820 6820 6820 6820 0
66 20250307 180900 639796560 6820 6820 6820 6820 0
67 20250307 180800 639796560 6820 6820 6820 6820 0
68 20250307 180700 639796560 6820 6820 6820 6820 0
69 20250307 180600 639796560 6820 6820 6820 6820 0
70 20250307 180500 639796560 6820 6820 6820 6820 0
71 20250307 180400 639796560 6820 6820 6820 6820 0
72 20250307 180300 639796560 6820 6820 6820 6820 0
73 20250307 180200 639796560 6820 6820 6820 6820 0
74 20250307 180100 639796560 6820 6820 6820 6820 0
75 20250307 180000 639796560 6820 6820 6820 6820 0
76 20250307 175900 639796560 6820 6820 6820 6820 0
77 20250307 175800 639796560 6820 6820 6820 6820 0
78 20250307 175700 639796560 6820 6820 6820 6820 0
79 20250307 175600 639796560 6820 6820 6820 6820 0
80 20250307 175500 639796560 6820 6820 6820 6820 0
81 20250307 175400 639796560 6820 6820 6820 6820 0
82 20250307 175300 639796560 6820 6820 6820 6820 0
83 20250307 175200 639796560 6820 6820 6820 6820 0
84 20250307 175100 639796560 6820 6820 6820 6820 0
85 20250307 175000 639796560 6820 6820 6820 6820 0
86 20250307 174900 639796560 6820 6820 6820 6820 0
87 20250307 174800 639796560 6820 6820 6820 6820 0
88 20250307 174700 639796560 6820 6820 6820 6820 0
89 20250307 174600 639796560 6820 6820 6820 6820 0
90 20250307 174500 639796560 6820 6820 6820 6820 0
91 20250307 174400 639796560 6820 6820 6820 6820 0
92 20250307 174300 639796560 6820 6820 6820 6820 916
93 20250307 174200 639796560 6820 6820 6820 6820 0
94 20250307 174100 639796560 6820 6820 6820 6820 0
95 20250307 174000 639796560 6820 6820 6820 6820 0
96 20250307 173900 639796560 6820 6820 6820 6820 0
97 20250307 173800 639796560 6820 6820 6820 6820 0
98 20250307 173700 639796560 6820 6820 6820 6820 0
99 20250307 173600 639796560 6820 6820 6820 6820 0
100 20250307 173500 639796560 6820 6820 6820 6820 0
101 20250307 173400 639796560 6820 6820 6820 6820 0
102 20250307 173300 639796560 6820 6820 6820 6820 0
103 20250307 173200 639796560 6820 6820 6820 6820 0
104 20250307 173100 639796560 6820 6820 6820 6820 0
105 20250307 173000 639796560 6820 6820 6820 6820 0
106 20250307 172900 639796560 6820 6820 6820 6820 0
107 20250307 172800 639796560 6820 6820 6820 6820 0
108 20250307 172700 639796560 6820 6820 6820 6820 0
109 20250307 172600 639796560 6820 6820 6820 6820 0
110 20250307 172500 639796560 6820 6820 6820 6820 0
111 20250307 172400 639796560 6820 6820 6820 6820 0
112 20250307 172300 639796560 6820 6820 6820 6820 0
113 20250307 172200 639796560 6820 6820 6820 6820 0
114 20250307 172100 639796560 6820 6820 6820 6820 0
115 20250307 172000 639796560 6820 6820 6820 6820 0
116 20250307 171900 639796560 6820 6820 6820 6820 0
117 20250307 171800 639796560 6820 6820 6820 6820 0
118 20250307 171700 639796560 6820 6820 6820 6820 0
119 20250307 171600 639796560 6820 6820 6820 6820 0
120 20250307 171500 639796560 6820 6820 6820 6820 0
121 20250307 171400 639796560 6820 6820 6820 6820 0
122 20250307 171300 639796560 6820 6820 6820 6820 916
123 20250307 171200 639796560 6820 6820 6820 6820 0
124 20250307 171100 639796560 6820 6820 6820 6820 0
125 20250307 171000 639796560 6820 6820 6820 6820 0
126 20250307 170900 639796560 6820 6820 6820 6820 0
127 20250307 170800 639796560 6820 6820 6820 6820 0
128 20250307 170700 639796560 6820 6820 6820 6820 0
129 20250307 170600 639796560 6820 6820 6820 6820 0
130 20250307 170500 639796560 6820 6820 6820 6820 0
131 20250307 170400 639796560 6820 6820 6820 6820 0
132 20250307 170300 639796560 6820 6820 6820 6820 0
133 20250307 170200 639796560 6820 6820 6820 6820 0
134 20250307 170100 639796560 6820 6820 6820 6820 0
135 20250307 170000 639796560 6820 6820 6820 6820 0
136 20250307 165900 639796560 6820 6820 6820 6820 0
137 20250307 165800 639796560 6820 6820 6820 6820 0
138 20250307 165700 639796560 6820 6820 6820 6820 0
139 20250307 165600 639796560 6820 6820 6820 6820 0
140 20250307 165500 639796560 6820 6820 6820 6820 0
141 20250307 165400 639796560 6820 6820 6820 6820 0
142 20250307 165300 639796560 6820 6820 6820 6820 0
143 20250307 165200 639796560 6820 6820 6820 6820 0
144 20250307 165100 639796560 6820 6820 6820 6820 0
145 20250307 165000 639796560 6820 6820 6820 6820 0
146 20250307 164900 639796560 6820 6820 6820 6820 0
147 20250307 164800 639796560 6820 6820 6820 6820 0
148 20250307 164700 639796560 6820 6820 6820 6820 0
149 20250307 164600 639796560 6820 6820 6820 6820 0
150 20250307 164500 639796560 6820 6820 6820 6820 0
151 20250307 164400 639796560 6820 6820 6820 6820 0
152 20250307 164300 639796560 6820 6820 6820 6820 916
153 20250307 164200 639796560 6820 6820 6820 6820 0
154 20250307 164100 639796560 6820 6820 6820 6820 0
155 20250307 164000 639796560 6820 6820 6820 6820 0
156 20250307 163900 639796560 6820 6820 6820 6820 0
157 20250307 163800 639796560 6820 6820 6820 6820 0
158 20250307 163700 639796560 6820 6820 6820 6820 0
159 20250307 163600 639796560 6820 6820 6820 6820 0
160 20250307 163500 639796560 6820 6820 6820 6820 0
161 20250307 163400 639796560 6820 6820 6820 6820 0
162 20250307 163300 639796560 6820 6820 6820 6820 0
163 20250307 163200 639796560 6820 6820 6820 6820 0
164 20250307 163100 639796560 6820 6820 6820 6820 0
165 20250307 163000 639796560 6820 6820 6820 6820 0
166 20250307 162900 639796560 6820 6820 6820 6820 0
167 20250307 162800 639796560 6820 6820 6820 6820 0
168 20250307 162700 639796560 6820 6820 6820 6820 0
169 20250307 162600 639796560 6820 6820 6820 6820 0
170 20250307 162500 639796560 6820 6820 6820 6820 0
171 20250307 162400 639796560 6820 6820 6820 6820 0
172 20250307 162300 639796560 6820 6820 6820 6820 0
173 20250307 162200 639796560 6820 6820 6820 6820 0
174 20250307 162100 639796560 6820 6820 6820 6820 0
175 20250307 162000 639796560 6820 6820 6820 6820 0
176 20250307 161900 639796560 6820 6820 6820 6820 0
177 20250307 161800 639796560 6820 6820 6820 6820 0
178 20250307 161700 639796560 6820 6820 6820 6820 0
179 20250307 161600 639796560 6820 6820 6820 6820 0
180 20250307 161500 639796560 6820 6820 6820 6820 0
181 20250307 161400 639796560 6820 6820 6820 6820 0
182 20250307 161300 639796560 6820 6820 6820 6820 916
183 20250307 161200 639796560 6820 6820 6820 6820 0
184 20250307 161100 639796560 6820 6820 6820 6820 0
185 20250307 161000 639796560 6820 6820 6820 6820 0
186 20250307 160900 639796560 6820 6820 6820 6820 0
187 20250307 160800 639796560 6820 6820 6820 6820 0
188 20250307 160700 639796560 6820 6820 6820 6820 0
189 20250307 160600 639796560 6820 6820 6820 6820 0
190 20250307 160500 639796560 6820 6820 6820 6820 0
191 20250307 160400 639796560 6820 6820 6820 6820 0
192 20250307 160300 639796560 6820 6820 6820 6820 0
193 20250307 160200 639796560 6820 6820 6820 6820 0
194 20250307 160100 639796560 6820 6820 6820 6820 0
195 20250307 160000 639796560 6820 6820 6820 6820 0
196 20250307 155900 639796560 6820 6820 6820 6820 0
197 20250307 155800 639796560 6820 6820 6820 6820 0
198 20250307 155700 639796560 6820 6820 6820 6820 0
199 20250307 155600 639796560 6820 6820 6820 6820 0
200 20250307 155500 639796560 6820 6820 6820 6820 0
201 20250307 155400 639796560 6820 6820 6820 6820 0
202 20250307 155300 639796560 6820 6820 6820 6820 0
203 20250307 155200 639796560 6820 6820 6820 6820 0
204 20250307 155100 639796560 6820 6820 6820 6820 0
205 20250307 155000 639796560 6820 6820 6820 6820 0
206 20250307 154900 639796560 6820 6820 6820 6820 0
207 20250307 154800 639796560 6820 6820 6820 6820 0
208 20250307 154700 639796560 6820 6820 6820 6820 0
209 20250307 154600 639796560 6820 6820 6820 6820 0
210 20250307 154500 639796560 6820 6820 6820 6820 0
211 20250307 154400 639796560 6820 6820 6820 6820 0
212 20250307 154300 639796560 6820 6820 6820 6820 916
213 20250307 154200 639796560 6820 6820 6820 6820 0
214 20250307 154100 639796560 6820 6820 6820 6820 0
215 20250307 154000 639796560 6820 6820 6820 6820 0
216 20250307 153900 639796560 6820 6820 6820 6820 0
217 20250307 153800 639796560 6820 6820 6820 6820 0
218 20250307 153700 639796560 6820 6820 6820 6820 0
219 20250307 153600 639796560 6820 6820 6820 6820 0
220 20250307 153500 639796560 6820 6820 6820 6820 0
221 20250307 153400 639796560 6820 6820 6820 6820 0
222 20250307 153300 639796560 6820 6820 6820 6820 0
223 20250307 153200 639796560 6820 6820 6820 6820 0
224 20250307 153100 639796560 6820 6820 6820 6820 0
225 20250307 153000 639796560 6820 6820 6820 6820 916
226 20250307 152900 633549440 6830 6830 6830 6830 0
227 20250307 152800 633549440 6830 6830 6830 6830 0
228 20250307 152700 633549440 6830 6830 6830 6830 0
229 20250307 152600 633549440 6830 6830 6830 6830 0
230 20250307 152500 633549440 6830 6830 6830 6830 0
231 20250307 152400 633549440 6830 6830 6830 6830 0
232 20250307 152300 633549440 6830 6830 6830 6830 0
233 20250307 152200 633549440 6830 6830 6830 6830 0
234 20250307 152100 633549440 6830 6830 6830 6830 0
235 20250307 152000 633549440 6830 6830 6830 6830 0
236 20250307 151900 633549440 6830 6820 6830 6820 1156
237 20250307 151800 625661930 6800 6800 6820 6800 40
238 20250307 151700 625389730 6820 6820 6820 6820 56
239 20250307 151600 625007810 6800 6800 6800 6800 40
240 20250307 151500 624735810 6820 6820 6820 6810 40
241 20250307 151400 624463110 6820 6820 6820 6820 27
242 20250307 151300 624278970 6820 6820 6820 6820 38
243 20250307 151200 624019810 6810 6810 6810 6810 108
244 20250307 151100 623284330 6820 6810 6820 6810 110
245 20250307 151000 622534940 6810 6810 6810 6810 0
246 20250307 150900 622534940 6810 6810 6810 6810 100
247 20250307 150800 621853940 6810 6800 6810 6800 677
248 20250307 150700 617243750 6800 6800 6800 6800 90
249 20250307 150600 616631750 6760 6760 6760 6760 30
250 20250307 150500 616428950 6770 6770 6770 6770 0
251 20250307 150400 616428950 6770 6780 6780 6770 200
252 20250307 150300 615074060 6770 6770 6770 6770 0
253 20250307 150200 615074060 6770 6770 6770 6770 0
254 20250307 150100 615074060 6770 6770 6770 6770 0
255 20250307 150000 615074060 6770 6770 6770 6770 0
256 20250307 145900 615074060 6770 6770 6770 6770 0
257 20250307 145800 615074060 6770 6770 6770 6770 0
258 20250307 145700 615074060 6770 6770 6770 6770 0
259 20250307 145600 615074060 6770 6770 6770 6770 4
260 20250307 145500 615046980 6780 6800 6800 6780 25
261 20250307 145400 614877375 6800 6800 6800 6800 0
262 20250307 145300 614877375 6800 6800 6800 6800 0
263 20250307 145200 614877375 6800 6800 6800 6800 0
264 20250307 145100 614877375 6800 6800 6800 6800 25
265 20250307 145000 614707375 6760 6770 6770 6760 1151
266 20250307 144900 606926605 6810 6810 6810 6810 0
267 20250307 144800 606926605 6810 6810 6810 6810 0
268 20250307 144700 606926605 6810 6810 6810 6810 200
269 20250307 144600 605564605 6810 6810 6810 6810 0
270 20250307 144500 605564605 6810 6780 6810 6760 2011
271 20250307 144400 591967135 6770 6810 6810 6770 730
272 20250307 144300 587024715 6810 6790 6810 6770 438
273 20250307 144200 584054795 6810 6810 6810 6810 3
274 20250307 144100 584034365 6790 6790 6790 6790 120
275 20250307 144000 583219565 6810 6810 6810 6810 0
276 20250307 143900 583219565 6810 6810 6810 6810 0
277 20250307 143800 583219565 6810 6810 6810 6810 52
278 20250307 143700 582865445 6810 6800 6830 6800 2548
279 20250307 143600 565503245 6800 6790 6800 6790 500
280 20250307 143500 562103735 6790 6780 6790 6780 51
281 20250307 143400 561757945 6790 6790 6790 6790 386
282 20250307 143300 559137005 6790 6790 6790 6790 0
283 20250307 143200 559137005 6790 6790 6790 6790 250
284 20250307 143100 557439505 6830 6830 6830 6830 0
285 20250307 143000 557439505 6830 6790 6830 6790 101
286 20250307 142900 556753675 6790 6810 6810 6790 500
287 20250307 142800 553351635 6830 6830 6830 6830 0
288 20250307 142700 553351635 6830 6840 6840 6830 198
289 20250307 142600 551999285 6830 6830 6830 6830 165
290 20250307 142500 550872335 6830 6830 6830 6830 0
291 20250307 142400 550872335 6830 6820 6830 6820 1146
292 20250307 142300 543056315 6820 6800 6830 6800 1306
293 20250307 142200 534164385 6790 6790 6790 6790 229
294 20250307 142100 532609475 6840 6840 6840 6840 41
295 20250307 142000 532329035 6790 6830 6830 6790 75
296 20250307 141900 531818585 6830 6830 6830 6830 10
297 20250307 141800 531750285 6840 6810 6840 6780 893
298 20250307 141700 525661965 6840 6840 6840 6840 0
299 20250307 141600 525661965 6840 6840 6840 6840 20
300 20250307 141500 525525165 6840 6840 6840 6840 23
301 20250307 141400 525367845 6870 6870 6870 6870 0
302 20250307 141300 525367845 6870 6840 6870 6840 200
303 20250307 141200 523997195 6830 6800 6830 6800 212
304 20250307 141100 522555505 6820 6800 6820 6800 153
305 20250307 141000 521515045 6810 6810 6810 6810 0
306 20250307 140900 521515045 6810 6810 6810 6810 0
307 20250307 140800 521515045 6810 6770 6810 6760 6480
308 20250307 140700 477526175 6760 6770 6770 6760 513
309 20250307 140600 474055605 6770 6780 6780 6770 941
310 20250307 140500 467681795 6790 6790 6790 6790 2025
311 20250307 140400 453932045 6800 6800 6800 6800 100
312 20250307 140300 453252045 6800 6810 6810 6800 3270
313 20250307 140200 431012435 6810 6810 6810 6810 0
314 20250307 140100 431012435 6810 6830 6830 6810 1349
315 20250307 140000 421808535 6870 6870 6870 6870 0
316 20250307 135900 421808535 6870 6870 6870 6870 0
317 20250307 135800 421808535 6870 6870 6870 6870 2470
318 20250307 135700 404839635 6870 6870 6870 6870 0
319 20250307 135600 404839635 6870 6870 6870 6870 0
320 20250307 135500 404839635 6870 6870 6870 6870 1
321 20250307 135400 404832765 6870 6850 6870 6850 2057
322 20250307 135300 390705915 6860 6860 6860 6860 936
323 20250307 135200 384284955 6840 6840 6840 6840 0
324 20250307 135100 384284955 6840 6840 6840 6840 67
325 20250307 135000 383826675 6840 6840 6840 6840 2
326 20250307 134900 383812995 6840 6850 6850 6840 328
327 20250307 134800 381566205 6840 6840 6840 6840 0
328 20250307 134700 381566205 6840 6840 6840 6840 1
329 20250307 134600 381559365 6840 6840 6840 6840 0
330 20250307 134500 381559365 6840 6860 6860 6840 1288
331 20250307 134400 372741655 6860 6860 6860 6860 20
332 20250307 134300 372604455 6870 6870 6870 6870 0
333 20250307 134200 372604455 6870 6870 6870 6870 1
334 20250307 134100 372597585 6870 6870 6870 6870 0
335 20250307 134000 372597585 6870 6870 6870 6870 0
336 20250307 133900 372597585 6870 6870 6870 6870 59
337 20250307 133800 372192255 6870 6870 6870 6870 20
338 20250307 133700 372054855 6870 6870 6870 6870 17
339 20250307 133600 371938065 6870 6870 6870 6870 29
340 20250307 133500 371738835 6860 6860 6870 6860 97
341 20250307 133400 371073215 6860 6860 6860 6860 10
342 20250307 133300 371004615 6880 6880 6880 6880 0
343 20250307 133200 371004615 6880 6880 6880 6880 1
344 20250307 133100 370997735 6850 6850 6850 6850 0
345 20250307 133000 370997735 6850 6850 6850 6850 100
346 20250307 132900 370312735 6870 6870 6870 6870 11
347 20250307 132800 370237165 6860 6860 6860 6860 0
348 20250307 132700 370237165 6860 6860 6860 6860 27
349 20250307 132600 370051945 6880 6880 6880 6880 0
350 20250307 132500 370051945 6880 6880 6880 6880 2
351 20250307 132400 370038185 6860 6860 6860 6860 173
352 20250307 132300 368851405 6850 6850 6850 6850 10
353 20250307 132200 368782905 6880 6880 6880 6880 0
354 20250307 132100 368782905 6880 6880 6880 6880 0
355 20250307 132000 368782905 6880 6880 6880 6880 1
356 20250307 131900 368776025 6880 6880 6880 6880 0
357 20250307 131800 368776025 6880 6880 6880 6880 0
358 20250307 131700 368776025 6880 6880 6880 6880 2
359 20250307 131600 368762265 6850 6850 6850 6850 40
360 20250307 131500 368488265 6880 6880 6880 6880 250
361 20250307 131400 366768265 6880 6880 6880 6880 0
362 20250307 131300 366768265 6880 6880 6880 6880 12
363 20250307 131200 366685705 6880 6880 6880 6880 10
364 20250307 131100 366616905 6860 6860 6860 6860 4
365 20250307 131000 366589465 6880 6880 6880 6880 70
366 20250307 130900 366107865 6870 6870 6870 6870 130
367 20250307 130800 365214765 6870 6870 6870 6870 0
368 20250307 130700 365214765 6870 6870 6870 6870 321
369 20250307 130600 363009495 6870 6870 6870 6870 67
370 20250307 130500 362549205 6870 6870 6870 6870 0
371 20250307 130400 362549205 6870 6870 6870 6870 0
372 20250307 130300 362549205 6870 6850 6870 6840 147
373 20250307 130200 361543425 6860 6860 6860 6860 100
374 20250307 130100 360857425 6870 6870 6870 6870 10
375 20250307 130000 360788725 6870 6870 6870 6870 1
376 20250307 125900 360781855 6840 6870 6870 6840 529
377 20250307 125800 357163345 6840 6840 6840 6840 0
378 20250307 125700 357163345 6840 6840 6840 6840 0
379 20250307 125600 357163345 6840 6850 6850 6840 193
380 20250307 125500 355842335 6870 6860 6890 6850 84
381 20250307 125400 355265985 6890 6890 6890 6890 0
382 20250307 125300 355265985 6890 6890 6890 6890 0
383 20250307 125200 355265985 6890 6890 6890 6890 0
384 20250307 125100 355265985 6890 6890 6890 6890 0
385 20250307 125000 355265985 6890 6890 6890 6890 2
386 20250307 124900 355252205 6890 6890 6890 6890 0
387 20250307 124800 355252205 6890 6870 6890 6870 50
388 20250307 124700 354908105 6890 6890 6890 6890 0
389 20250307 124600 354908105 6890 6890 6890 6890 0
390 20250307 124500 354908105 6890 6880 6890 6880 300
391 20250307 124400 352841605 6890 6890 6890 6890 0
392 20250307 124300 352841605 6890 6890 6890 6890 0
393 20250307 124200 352841605 6890 6890 6890 6890 0
394 20250307 124100 352841605 6890 6890 6890 6890 0
395 20250307 124000 352841605 6890 6890 6890 6890 2
396 20250307 123900 352827825 6890 6890 6890 6890 0
397 20250307 123800 352827825 6890 6890 6890 6890 24
398 20250307 123700 352662465 6890 6890 6890 6890 0
399 20250307 123600 352662465 6890 6890 6890 6890 0
400 20250307 123500 352662465 6890 6890 6890 6890 0
401 20250307 123400 352662465 6890 6890 6890 6890 0
402 20250307 123300 352662465 6890 6890 6890 6890 13
403 20250307 123200 352572895 6850 6850 6850 6850 904
404 20250307 123100 346380495 6890 6890 6890 6890 4
405 20250307 123000 346352935 6850 6850 6850 6850 0
406 20250307 122900 346352935 6850 6870 6870 6850 1000
407 20250307 122800 339499375 6880 6880 6880 6870 92
408 20250307 122700 338866715 6880 6880 6880 6880 0
409 20250307 122600 338866715 6880 6880 6880 6880 0
410 20250307 122500 338866715 6880 6880 6880 6880 0
411 20250307 122400 338866715 6880 6880 6880 6880 8
412 20250307 122300 338811675 6880 6880 6880 6880 0
413 20250307 122200 338811675 6880 6880 6880 6880 180
414 20250307 122100 337573275 6910 6900 6910 6900 2
415 20250307 122000 337559465 6900 6900 6900 6900 5
416 20250307 121900 337524965 6910 6910 6910 6910 0
417 20250307 121800 337524965 6910 6910 6910 6910 0
418 20250307 121700 337524965 6910 6910 6910 6910 0
419 20250307 121600 337524965 6910 6900 6910 6900 1292
420 20250307 121500 328602695 6900 6870 6900 6870 417
421 20250307 121400 325737785 6870 6870 6870 6870 0
422 20250307 121300 325737785 6870 6870 6870 6870 50
423 20250307 121200 325394285 6870 6870 6870 6870 20
424 20250307 121100 325256885 6870 6870 6870 6870 0
425 20250307 121000 325256885 6870 6870 6870 6870 0
426 20250307 120900 325256885 6870 6870 6870 6870 40
427 20250307 120800 324982085 6860 6860 6860 6860 0
428 20250307 120700 324982085 6860 6870 6900 6860 120
429 20250307 120600 324157885 6890 6890 6900 6890 124
430 20250307 120500 323303435 6890 6890 6890 6890 137
431 20250307 120400 322359505 6890 6890 6890 6890 100
432 20250307 120300 321670505 6890 6880 6890 6880 133
433 20250307 120200 320754145 6880 6880 6880 6880 12
434 20250307 120100 320671585 6880 6880 6880 6880 80
435 20250307 120000 320121185 6870 6870 6870 6870 1
436 20250307 115900 320114315 6860 6860 6860 6860 1
437 20250307 115800 320107455 6860 6860 6860 6860 0
438 20250307 115700 320107455 6860 6860 6860 6860 0
439 20250307 115600 320107455 6860 6860 6860 6860 0
440 20250307 115500 320107455 6860 6860 6860 6860 0
441 20250307 115400 320107455 6860 6860 6860 6860 20
442 20250307 115300 319970255 6860 6860 6860 6860 0
443 20250307 115200 319970255 6860 6860 6860 6860 0
444 20250307 115100 319970255 6860 6860 6860 6860 0
445 20250307 115000 319970255 6860 6860 6860 6860 33
446 20250307 114900 319743875 6860 6860 6860 6860 4
447 20250307 114800 319716435 6860 6860 6860 6860 27
448 20250307 114700 319531215 6860 6860 6860 6860 66
449 20250307 114600 319078455 6860 6850 6860 6850 19
450 20250307 114500 318948205 6860 6850 6860 6850 23
451 20250307 114400 318790535 6860 6860 6860 6860 0
452 20250307 114300 318790535 6860 6860 6860 6860 54
453 20250307 114200 318420095 6860 6860 6860 6860 31
454 20250307 114100 318207435 6860 6860 6860 6860 0
455 20250307 114000 318207435 6860 6860 6860 6860 20
456 20250307 113900 318070235 6860 6860 6860 6860 20
457 20250307 113800 317933035 6860 6860 6860 6860 20
458 20250307 113700 317795835 6860 6860 6860 6860 100
459 20250307 113600 317109835 6860 6860 6860 6860 0
460 20250307 113500 317109835 6860 6860 6860 6860 0
461 20250307 113400 317109835 6860 6860 6860 6860 1000
462 20250307 113300 310249835 6860 6860 6860 6860 3
463 20250307 113200 310229255 6870 6870 6870 6870 47
464 20250307 113100 309906365 6870 6880 6880 6870 53
465 20250307 113000 309542215 6880 6880 6890 6880 1296
466 20250307 112900 300625725 6870 6870 6870 6860 160
467 20250307 112800 299526625 6890 6890 6890 6890 200
468 20250307 112700 298148625 6890 6890 6890 6890 300
469 20250307 112600 296081625 6850 6850 6850 6850 0
470 20250307 112500 296081625 6850 6890 6890 6850 3900
471 20250307 112400 269355085 6880 6880 6880 6880 14
472 20250307 112300 269258765 6880 6880 6880 6880 8
473 20250307 112200 269203725 6890 6890 6890 6890 22
474 20250307 112100 269052145 6890 6890 6890 6890 1
475 20250307 112000 269045255 6890 6890 6890 6890 25
476 20250307 111900 268873005 6900 6900 6900 6900 5
477 20250307 111800 268838505 6900 6900 6900 6900 197
478 20250307 111700 267479205 6900 6900 6910 6900 232
479 20250307 111600 265877405 6900 6920 6920 6900 51
480 20250307 111500 265525485 6920 6890 6920 6890 32
481 20250307 111400 265304405 6900 6900 6900 6900 584
482 20250307 111300 261274805 6910 6900 6910 6900 28
483 20250307 111200 261081395 6890 6890 6890 6890 60
484 20250307 111100 260667995 6890 6890 6890 6890 25
485 20250307 111000 260495745 6890 6890 6890 6890 850
486 20250307 110900 254639245 6890 6890 6890 6890 0
487 20250307 110800 254639245 6890 6890 6890 6890 0
488 20250307 110700 254639245 6890 6890 6890 6890 139
489 20250307 110600 253681535 6900 6900 6900 6900 450
490 20250307 110500 250576535 6900 6900 6900 6900 0
491 20250307 110400 250576535 6900 6900 6900 6900 15
492 20250307 110300 250473035 6890 6890 6890 6890 13
493 20250307 110200 250383465 6940 6940 6940 6940 0
494 20250307 110100 250383465 6940 6890 6950 6890 2985
495 20250307 110000 229725205 6890 6850 6900 6850 3922
496 20250307 105900 202724855 6840 6840 6840 6840 0
497 20250307 105800 202724855 6840 6840 6870 6840 2893
498 20250307 105700 182906535 6840 6820 6840 6815 168
499 20250307 105600 181759190 6820 6820 6820 6820 0
500 20250307 105500 181759190 6820 6820 6820 6820 80
501 20250307 105400 181213590 6830 6820 6830 6820 116
502 20250307 105300 180422310 6840 6840 6840 6840 40
503 20250307 105200 180148710 6840 6840 6840 6840 0
504 20250307 105100 180148710 6840 6840 6840 6840 0
505 20250307 105000 180148710 6840 6840 6840 6840 0
506 20250307 104900 180148710 6840 6840 6840 6840 10
507 20250307 104800 180080310 6840 6840 6840 6840 0
508 20250307 104700 180080310 6840 6840 6840 6840 500
509 20250307 104600 176660310 6810 6810 6810 6810 0
510 20250307 104500 176660310 6810 6810 6810 6810 2
511 20250307 104400 176646690 6820 6820 6820 6820 100
512 20250307 104300 175964690 6810 6810 6810 6810 73
513 20250307 104200 175467560 6800 6800 6800 6800 0
514 20250307 104100 175467560 6800 6800 6800 6800 0
515 20250307 104000 175467560 6800 6800 6800 6800 1262
516 20250307 103900 166885960 6810 6810 6810 6810 24
517 20250307 103800 166722520 6810 6810 6810 6810 10
518 20250307 103700 166654420 6800 6800 6800 6800 0
519 20250307 103600 166654420 6800 6810 6810 6800 150
520 20250307 103500 165633220 6820 6820 6820 6820 0
521 20250307 103400 165633220 6820 6820 6820 6820 0
522 20250307 103300 165633220 6820 6820 6820 6820 0
523 20250307 103200 165633220 6820 6820 6820 6820 0
524 20250307 103100 165633220 6820 6840 6840 6820 144
525 20250307 103000 164650740 6850 6850 6850 6850 0
526 20250307 102900 164650740 6850 6850 6850 6850 112
527 20250307 102800 163883540 6860 6860 6860 6860 0
528 20250307 102700 163883540 6860 6860 6860 6860 27
529 20250307 102600 163698320 6830 6830 6830 6830 0
530 20250307 102500 163698320 6830 6830 6830 6830 60
531 20250307 102400 163288520 6860 6860 6860 6860 24
532 20250307 102300 163123880 6840 6840 6840 6840 30
533 20250307 102200 162918680 6840 6860 6860 6840 99
534 20250307 102100 162240040 6860 6860 6860 6860 0
535 20250307 102000 162240040 6860 6860 6860 6830 236
536 20250307 101900 160621630 6860 6840 6860 6840 104
537 20250307 101800 159908450 6860 6860 6860 6860 194
538 20250307 101700 158577610 6870 6840 6870 6840 5586
539 20250307 101600 120275280 6820 6820 6820 6820 297
540 20250307 101500 118249740 6800 6800 6800 6800 643
541 20250307 101400 113877340 6800 6800 6800 6780 40
542 20250307 101300 113605840 6810 6800 6810 6800 5000
543 20250307 101200 79573300 6800 6780 6800 6780 56
544 20250307 101100 79192620 6770 6770 6770 6770 42
545 20250307 101000 78908280 6800 6800 6800 6800 0
546 20250307 100900 78908280 6800 6800 6800 6800 0
547 20250307 100800 78908280 6800 6800 6800 6800 1
548 20250307 100700 78901480 6800 6800 6800 6800 1
549 20250307 100600 78894680 6800 6800 6800 6800 0
550 20250307 100500 78894680 6800 6800 6800 6800 1
551 20250307 100400 78887880 6780 6780 6780 6780 0
552 20250307 100300 78887880 6780 6780 6780 6780 0
553 20250307 100200 78887880 6780 6780 6780 6780 25
554 20250307 100100 78718380 6770 6770 6770 6770 0
555 20250307 100000 78718380 6770 6770 6770 6770 50
556 20250307 095900 78379880 6770 6805 6805 6770 789
557 20250307 095800 73035795 6800 6800 6800 6800 0
558 20250307 095700 73035795 6800 6800 6800 6800 0
559 20250307 095600 73035795 6800 6800 6800 6800 0
560 20250307 095500 73035795 6800 6800 6800 6800 10
561 20250307 095400 72967795 6800 6800 6800 6800 20
562 20250307 095300 72831795 6800 6800 6800 6800 23
563 20250307 095200 72675395 6805 6805 6805 6805 32
564 20250307 095100 72457635 6820 6800 6820 6800 21
565 20250307 095000 72314775 6800 6800 6800 6800 209
566 20250307 094900 70893575 6790 6800 6800 6790 25
567 20250307 094800 70723645 6790 6800 6800 6790 7
568 20250307 094700 70676095 6815 6810 6820 6800 438
569 20250307 094600 67696895 6820 6820 6840 6820 163
570 20250307 094500 66585215 6820 6820 6820 6820 1
571 20250307 094400 66578395 6810 6810 6810 6810 5
572 20250307 094300 66544345 6800 6800 6800 6800 0
573 20250307 094200 66544345 6800 6800 6800 6800 0
574 20250307 094100 66544345 6800 6800 6800 6800 0
575 20250307 094000 66544345 6800 6800 6800 6800 12
576 20250307 093900 66462745 6780 6780 6790 6780 927
577 20250307 093800 60168445 6780 6780 6780 6780 19
578 20250307 093700 60039625 6780 6780 6780 6780 0
579 20250307 093600 60039625 6780 6790 6790 6780 8
580 20250307 093500 59985325 6790 6790 6790 6790 0
581 20250307 093400 59985325 6790 6790 6800 6790 121
582 20250307 093300 59163645 6790 6790 6790 6790 5
583 20250307 093200 59129695 6790 6780 6790 6780 87
584 20250307 093100 58538985 6790 6790 6790 6790 251
585 20250307 093000 56834695 6790 6780 6790 6780 151
586 20250307 092900 55810905 6780 6780 6780 6780 402
587 20250307 092800 53085345 6780 6780 6780 6780 0
588 20250307 092700 53085345 6780 6780 6780 6780 4
589 20250307 092600 53058225 6790 6790 6790 6790 0
590 20250307 092500 53058225 6790 6790 6790 6790 33
591 20250307 092400 52834155 6790 6770 6790 6770 118
592 20250307 092300 52033505 6770 6770 6770 6770 0
593 20250307 092200 52033505 6770 6780 6780 6770 101
594 20250307 092100 51349725 6770 6780 6780 6770 7
595 20250307 092000 51302325 6780 6800 6800 6780 214
596 20250307 091900 49849505 6800 6800 6800 6800 11
597 20250307 091800 49774705 6800 6800 6800 6800 90
598 20250307 091700 49162705 6780 6780 6790 6750 458
599 20250307 091600 46061825 6790 6790 6790 6790 0
600 20250307 091500 46061825 6790 6790 6790 6790 96
601 20250307 091400 45409985 6790 6810 6810 6790 64
602 20250307 091300 44975365 6840 6840 6840 6840 1
603 20250307 091200 44968525 6810 6730 6810 6730 544
604 20250307 091100 41274525 6780 6730 6780 6730 1471
605 20250307 091000 31329155 6750 6760 6760 6750 539
606 20250307 090900 27690405 6730 6770 6770 6730 89
607 20250307 090800 27090025 6770 6770 6770 6770 0
608 20250307 090700 27090025 6770 6770 6770 6770 261
609 20250307 090600 25323055 6730 6720 6730 6720 2
610 20250307 090500 25309605 6720 6720 6720 6720 50
611 20250307 090400 24973605 6720 6750 6765 6720 715
612 20250307 090300 20147220 6750 6760 6760 6750 2
613 20250307 090200 20133710 6760 6720 6760 6720 610
614 20250307 090100 16022070 6700 6700 6700 6700 0
615 20250307 090000 16022070 6700 6710 6710 6700 2388

1
026150/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,29556,17546331,195069600,115805784600,0.17
20250304,29635,17546331,188182250,111419201850,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 29556 17546331 195069600 115805784600 0.17
3 20250304 29635 17546331 188182250 111419201850 0.17