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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

598
010770/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185600,4834412810,7060,7060,7060,7060,8514
20250314,185500,4834412810,7060,7060,7060,7060,0
20250314,185400,4834412810,7060,7060,7060,7060,0
20250314,185300,4834412810,7060,7060,7060,7060,0
20250314,185200,4834412810,7060,7060,7060,7060,0
20250314,185100,4834412810,7060,7060,7060,7060,0
20250314,185000,4834412810,7060,7060,7060,7060,0
20250314,184900,4834412810,7060,7060,7060,7060,0
20250314,184800,4834412810,7060,7060,7060,7060,0
20250314,184700,4834412810,7060,7060,7060,7060,0
20250314,184600,4834412810,7060,7060,7060,7060,0
20250314,184500,4834412810,7060,7060,7060,7060,0
20250314,184400,4834412810,7060,7060,7060,7060,0
20250314,184300,4834412810,7060,7060,7060,7060,0
20250314,184200,4834412810,7060,7060,7060,7060,0
20250314,184100,4834412810,7060,7060,7060,7060,0
20250314,184000,4834412810,7060,7060,7060,7060,0
20250314,183900,4834412810,7060,7060,7060,7060,0
20250314,183800,4834412810,7060,7060,7060,7060,0
20250314,183700,4834412810,7060,7060,7060,7060,0
20250314,183600,4834412810,7060,7060,7060,7060,0
20250314,183500,4834412810,7060,7060,7060,7060,0
20250314,183400,4834412810,7060,7060,7060,7060,0
20250314,183300,4834412810,7060,7060,7060,7060,0
20250314,183200,4834412810,7060,7060,7060,7060,0
20250314,183100,4834412810,7060,7060,7060,7060,0
20250314,183000,4834412810,7060,7060,7060,7060,0
20250314,182900,4834412810,7060,7060,7060,7060,0
20250314,182800,4834412810,7060,7060,7060,7060,0
20250314,182700,4834412810,7060,7060,7060,7060,0
20250314,182600,4834412810,7060,7060,7060,7060,8514
20250314,182500,4834412810,7060,7060,7060,7060,0
20250314,182400,4834412810,7060,7060,7060,7060,0
20250314,182300,4834412810,7060,7060,7060,7060,0
20250314,182200,4834412810,7060,7060,7060,7060,0
20250314,182100,4834412810,7060,7060,7060,7060,0
20250314,182000,4834412810,7060,7060,7060,7060,0
20250314,181900,4834412810,7060,7060,7060,7060,0
20250314,181800,4834412810,7060,7060,7060,7060,0
20250314,181700,4834412810,7060,7060,7060,7060,0
20250314,181600,4834412810,7060,7060,7060,7060,0
20250314,181500,4834412810,7060,7060,7060,7060,0
20250314,181400,4834412810,7060,7060,7060,7060,0
20250314,181300,4834412810,7060,7060,7060,7060,0
20250314,181200,4834412810,7060,7060,7060,7060,0
20250314,181100,4834412810,7060,7060,7060,7060,0
20250314,181000,4834412810,7060,7060,7060,7060,0
20250314,180900,4834412810,7060,7060,7060,7060,0
20250314,180800,4834412810,7060,7060,7060,7060,0
20250314,180700,4834412810,7060,7060,7060,7060,0
20250314,180600,4834412810,7060,7060,7060,7060,0
20250314,180500,4834412810,7060,7060,7060,7060,0
20250314,180400,4834412810,7060,7060,7060,7060,0
20250314,180300,4834412810,7060,7060,7060,7060,0
20250314,180200,4834412810,7060,7060,7060,7060,0
20250314,180100,4834412810,7060,7060,7060,7060,0
20250314,180000,4834412810,7060,7060,7060,7060,0
20250314,175900,4834412810,7060,7060,7060,7060,0
20250314,175800,4834412810,7060,7060,7060,7060,0
20250314,175700,4834412810,7060,7060,7060,7060,0
20250314,175600,4834412810,7060,7060,7060,7060,8514
20250314,175500,4834412810,7060,7060,7060,7060,0
20250314,175400,4834412810,7060,7060,7060,7060,0
20250314,175300,4834412810,7060,7060,7060,7060,0
20250314,175200,4834412810,7060,7060,7060,7060,0
20250314,175100,4834412810,7060,7060,7060,7060,0
20250314,175000,4834412810,7060,7060,7060,7060,0
20250314,174900,4834412810,7060,7060,7060,7060,0
20250314,174800,4834412810,7060,7060,7060,7060,0
20250314,174700,4834412810,7060,7060,7060,7060,0
20250314,174600,4834412810,7060,7060,7060,7060,0
20250314,174500,4834412810,7060,7060,7060,7060,0
20250314,174400,4834412810,7060,7060,7060,7060,0
20250314,174300,4834412810,7060,7060,7060,7060,0
20250314,174200,4834412810,7060,7060,7060,7060,0
20250314,174100,4834412810,7060,7060,7060,7060,0
20250314,174000,4834412810,7060,7060,7060,7060,0
20250314,173900,4834412810,7060,7060,7060,7060,0
20250314,173800,4834412810,7060,7060,7060,7060,0
20250314,173700,4834412810,7060,7060,7060,7060,0
20250314,173600,4834412810,7060,7060,7060,7060,0
20250314,173500,4834412810,7060,7060,7060,7060,0
20250314,173400,4834412810,7060,7060,7060,7060,0
20250314,173300,4834412810,7060,7060,7060,7060,0
20250314,173200,4834412810,7060,7060,7060,7060,0
20250314,173100,4834412810,7060,7060,7060,7060,0
20250314,173000,4834412810,7060,7060,7060,7060,0
20250314,172900,4834412810,7060,7060,7060,7060,0
20250314,172800,4834412810,7060,7060,7060,7060,0
20250314,172700,4834412810,7060,7060,7060,7060,0
20250314,172600,4834412810,7060,7060,7060,7060,8514
20250314,172500,4834412810,7060,7060,7060,7060,0
20250314,172400,4834412810,7060,7060,7060,7060,0
20250314,172300,4834412810,7060,7060,7060,7060,0
20250314,172200,4834412810,7060,7060,7060,7060,0
20250314,172100,4834412810,7060,7060,7060,7060,0
20250314,172000,4834412810,7060,7060,7060,7060,0
20250314,171900,4834412810,7060,7060,7060,7060,0
20250314,171800,4834412810,7060,7060,7060,7060,0
20250314,171700,4834412810,7060,7060,7060,7060,0
20250314,171600,4834412810,7060,7060,7060,7060,0
20250314,171500,4834412810,7060,7060,7060,7060,0
20250314,171400,4834412810,7060,7060,7060,7060,0
20250314,171300,4834412810,7060,7060,7060,7060,0
20250314,171200,4834412810,7060,7060,7060,7060,0
20250314,171100,4834412810,7060,7060,7060,7060,0
20250314,171000,4834412810,7060,7060,7060,7060,0
20250314,170900,4834412810,7060,7060,7060,7060,0
20250314,170800,4834412810,7060,7060,7060,7060,0
20250314,170700,4834412810,7060,7060,7060,7060,0
20250314,170600,4834412810,7060,7060,7060,7060,0
20250314,170500,4834412810,7060,7060,7060,7060,0
20250314,170400,4834412810,7060,7060,7060,7060,0
20250314,170300,4834412810,7060,7060,7060,7060,0
20250314,170200,4834412810,7060,7060,7060,7060,0
20250314,170100,4834412810,7060,7060,7060,7060,0
20250314,170000,4834412810,7060,7060,7060,7060,0
20250314,165900,4834412810,7060,7060,7060,7060,0
20250314,165800,4834412810,7060,7060,7060,7060,0
20250314,165700,4834412810,7060,7060,7060,7060,0
20250314,165600,4834412810,7060,7060,7060,7060,8514
20250314,165500,4834412810,7060,7060,7060,7060,0
20250314,165400,4834412810,7060,7060,7060,7060,0
20250314,165300,4834412810,7060,7060,7060,7060,0
20250314,165200,4834412810,7060,7060,7060,7060,0
20250314,165100,4834412810,7060,7060,7060,7060,0
20250314,165000,4834412810,7060,7060,7060,7060,0
20250314,164900,4834412810,7060,7060,7060,7060,0
20250314,164800,4834412810,7060,7060,7060,7060,0
20250314,164700,4834412810,7060,7060,7060,7060,0
20250314,164600,4834412810,7060,7060,7060,7060,0
20250314,164500,4834412810,7060,7060,7060,7060,0
20250314,164400,4834412810,7060,7060,7060,7060,0
20250314,164300,4834412810,7060,7060,7060,7060,0
20250314,164200,4834412810,7060,7060,7060,7060,0
20250314,164100,4834412810,7060,7060,7060,7060,0
20250314,164000,4834412810,7060,7060,7060,7060,0
20250314,163900,4834412810,7060,7060,7060,7060,0
20250314,163800,4834412810,7060,7060,7060,7060,0
20250314,163700,4834412810,7060,7060,7060,7060,0
20250314,163600,4834412810,7060,7060,7060,7060,0
20250314,163500,4834412810,7060,7060,7060,7060,0
20250314,163400,4834412810,7060,7060,7060,7060,0
20250314,163300,4834412810,7060,7060,7060,7060,0
20250314,163200,4834412810,7060,7060,7060,7060,0
20250314,163100,4834412810,7060,7060,7060,7060,0
20250314,163000,4834412810,7060,7060,7060,7060,0
20250314,162900,4834412810,7060,7060,7060,7060,0
20250314,162800,4834412810,7060,7060,7060,7060,0
20250314,162700,4834412810,7060,7060,7060,7060,0
20250314,162600,4834412810,7060,7060,7060,7060,8514
20250314,162500,4834412810,7060,7060,7060,7060,0
20250314,162400,4834412810,7060,7060,7060,7060,0
20250314,162300,4834412810,7060,7060,7060,7060,0
20250314,162200,4834412810,7060,7060,7060,7060,0
20250314,162100,4834412810,7060,7060,7060,7060,0
20250314,162000,4834412810,7060,7060,7060,7060,0
20250314,161900,4834412810,7060,7060,7060,7060,0
20250314,161800,4834412810,7060,7060,7060,7060,0
20250314,161700,4834412810,7060,7060,7060,7060,0
20250314,161600,4834412810,7060,7060,7060,7060,0
20250314,161500,4834412810,7060,7060,7060,7060,0
20250314,161400,4834412810,7060,7060,7060,7060,0
20250314,161300,4834412810,7060,7060,7060,7060,0
20250314,161200,4834412810,7060,7060,7060,7060,0
20250314,161100,4834412810,7060,7060,7060,7060,0
20250314,161000,4834412810,7060,7060,7060,7060,0
20250314,160900,4834412810,7060,7060,7060,7060,0
20250314,160800,4834412810,7060,7060,7060,7060,0
20250314,160700,4834412810,7060,7060,7060,7060,0
20250314,160600,4834412810,7060,7060,7060,7060,0
20250314,160500,4834412810,7060,7060,7060,7060,0
20250314,160400,4834412810,7060,7060,7060,7060,0
20250314,160300,4834412810,7060,7060,7060,7060,0
20250314,160200,4834412810,7060,7060,7060,7060,0
20250314,160100,4834412810,7060,7060,7060,7060,0
20250314,160000,4834412810,7060,7060,7060,7060,0
20250314,155900,4834412810,7060,7060,7060,7060,0
20250314,155800,4834412810,7060,7060,7060,7060,0
20250314,155700,4834412810,7060,7060,7060,7060,0
20250314,155600,4834412810,7060,7060,7060,7060,8514
20250314,155500,4834412810,7060,7060,7060,7060,0
20250314,155400,4834412810,7060,7060,7060,7060,0
20250314,155300,4834412810,7060,7060,7060,7060,0
20250314,155200,4834412810,7060,7060,7060,7060,0
20250314,155100,4834412810,7060,7060,7060,7060,0
20250314,155000,4834412810,7060,7060,7060,7060,0
20250314,154900,4834412810,7060,7060,7060,7060,0
20250314,154800,4834412810,7060,7060,7060,7060,0
20250314,154700,4834412810,7060,7060,7060,7060,0
20250314,154600,4834412810,7060,7060,7060,7060,0
20250314,154500,4834412810,7060,7060,7060,7060,0
20250314,154400,4834412810,7060,7060,7060,7060,0
20250314,154300,4834412810,7060,7060,7060,7060,0
20250314,154200,4834412810,7060,7060,7060,7060,0
20250314,154100,4834412810,7060,7060,7060,7060,0
20250314,154000,4834412810,7060,7060,7060,7060,0
20250314,153900,4834412810,7060,7060,7060,7060,0
20250314,153800,4834412810,7060,7060,7060,7060,0
20250314,153700,4834412810,7060,7060,7060,7060,0
20250314,153600,4834412810,7060,7060,7060,7060,0
20250314,153500,4834412810,7060,7060,7060,7060,0
20250314,153400,4834412810,7060,7060,7060,7060,0
20250314,153300,4834412810,7060,7060,7060,7060,0
20250314,153200,4834412810,7060,7060,7060,7060,0
20250314,153100,4834412810,7060,7060,7060,7060,0
20250314,153000,4834412810,7060,7060,7060,7060,8514
20250314,152900,4774303970,7060,7060,7060,7060,0
20250314,152800,4774303970,7060,7060,7060,7060,0
20250314,152700,4774303970,7060,7060,7060,7060,0
20250314,152600,4774303970,7060,7060,7060,7060,0
20250314,152500,4774303970,7060,7060,7060,7060,0
20250314,152400,4774303970,7060,7060,7060,7060,0
20250314,152300,4774303970,7060,7060,7060,7060,0
20250314,152200,4774303970,7060,7060,7060,7060,0
20250314,152100,4774303970,7060,7060,7060,7060,0
20250314,152000,4774303970,7060,7060,7060,7060,0
20250314,151900,4774303970,7060,7050,7060,7020,2436
20250314,151800,4757157440,7060,7040,7070,7020,4873
20250314,151700,4722816550,7040,7030,7040,7020,2521
20250314,151600,4705089480,7030,7030,7030,7030,84
20250314,151500,4704498960,7010,7030,7030,7010,165
20250314,151400,4703340470,7030,7010,7030,7010,1779
20250314,151300,4690843420,7000,7010,7010,7000,16
20250314,151200,4690731410,7000,6990,7030,6990,5143
20250314,151100,4654728470,6960,6960,6960,6955,3460
20250314,151000,4630648115,6960,6960,6960,6960,103
20250314,150900,4629931235,6960,6960,6960,6960,717
20250314,150800,4624940915,6960,6990,6990,6960,2125
20250314,150700,4610137655,7010,7000,7010,6990,423
20250314,150600,4607180365,7020,7020,7030,7000,762
20250314,150500,4601838390,7020,7000,7020,7000,1636
20250314,150400,4590365850,7000,6980,7000,6980,4783
20250314,150300,4556910870,6960,6990,6990,6960,82
20250314,150200,4556338830,6950,6950,6950,6950,0
20250314,150100,4556338830,6950,6980,6980,6950,2706
20250314,150000,4537503540,6970,6950,6970,6950,1250
20250314,145900,4528795580,6960,6970,6970,6960,815
20250314,145800,4523119810,6970,6950,6970,6950,510
20250314,145700,4519565310,6970,6940,6970,6940,160
20250314,145600,4518454610,6980,6970,6980,6930,4062
20250314,145500,4490235640,6940,6940,6940,6940,205
20250314,145400,4488812940,6940,6960,6960,6940,412
20250314,145300,4485950870,6980,6960,6980,6960,432
20250314,145200,4482937410,6970,6980,6980,6960,445
20250314,145100,4479839990,6960,6980,6990,6940,986
20250314,145000,4472958770,6990,6930,6990,6930,6916
20250314,144900,4424920590,6920,6920,6940,6920,4404
20250314,144800,4394399610,6910,6900,6910,6900,749
20250314,144700,4389227000,6910,6910,6910,6910,996
20250314,144600,4382344640,6910,6930,6940,6910,817
20250314,144500,4376689470,6930,6940,6940,6920,704
20250314,144400,4371811750,6940,6910,6940,6900,5760
20250314,144300,4332060030,6930,6910,6930,6910,1138
20250314,144200,4324186480,6920,6920,6950,6910,319
20250314,144100,4321980880,6950,6905,6950,6880,10010
20250314,144000,4252979030,6905,6950,6960,6900,28869
20250314,143900,4052922155,6960,6960,6960,6960,1985
20250314,143800,4039106555,6960,6970,6970,6960,2032
20250314,143700,4024950130,6975,6970,6975,6970,1008
20250314,143600,4017924330,6960,6970,6990,6960,2080
20250314,143500,4003442050,6970,7020,7020,6970,1430
20250314,143400,3993461030,7030,6970,7030,6970,2184
20250314,143300,3978135830,6980,6935,6980,6930,8723
20250314,143200,3917462560,6935,6935,6935,6930,3862
20250314,143100,3890680510,6930,6935,6935,6930,524
20250314,143000,3887048940,6935,6940,6950,6930,4567
20250314,142900,3855370450,6940,6950,6950,6940,385
20250314,142800,3852694850,6955,6995,6995,6955,2121
20250314,142700,3837934310,6995,7005,7005,6980,6724
20250314,142600,3790879745,7005,7005,7005,7000,2818
20250314,142500,3771147380,7005,7000,7005,7000,3048
20250314,142400,3749811050,7005,7015,7015,7000,11718
20250314,142300,3667778530,7020,7020,7030,7020,1159
20250314,142200,3659642250,7020,7040,7040,7020,1148
20250314,142100,3651573810,7040,7080,7080,7040,2645
20250314,142000,3632890750,7070,7070,7070,7070,866
20250314,141900,3626768130,7080,7070,7080,7070,647
20250314,141800,3622187390,7080,7100,7100,7080,828
20250314,141700,3616318880,7110,7100,7120,7100,4521
20250314,141600,3584190000,7100,7060,7100,7060,8021
20250314,141500,3527473870,7050,7050,7050,7050,1
20250314,141400,3527466820,7060,7060,7060,7060,862
20250314,141300,3521381100,7060,7040,7060,7040,2080
20250314,141200,3506726830,7040,7060,7060,7030,1441
20250314,141100,3496574020,7060,7060,7060,7060,50
20250314,141000,3496221020,7070,7010,7070,7005,7211
20250314,140900,3445408905,7020,7020,7030,7020,1943
20250314,140800,3431762555,7020,7000,7020,7000,541
20250314,140700,3427967335,7000,6980,7000,6980,1247
20250314,140600,3419258385,6970,6970,6970,6970,0
20250314,140500,3419258385,6970,6970,6980,6970,987
20250314,140400,3412371825,6970,6940,6970,6940,1268
20250314,140300,3403563355,6940,6950,6950,6940,713
20250314,140200,3398613645,6950,6950,6950,6940,190
20250314,140100,3397293185,6950,6950,6960,6950,572
20250314,140000,3393317595,6970,6970,6970,6970,0
20250314,135900,3393317595,6970,6970,6970,6970,0
20250314,135800,3393317595,6970,6970,6970,6970,0
20250314,135700,3393317595,6970,6970,6975,6970,150
20250314,135600,3392271845,6990,6950,6990,6950,50
20250314,135500,3391924085,6920,6925,6950,6920,8304
20250314,135400,3334418490,6920,6940,6940,6920,2145
20250314,135300,3319542200,6945,6960,6960,6940,1298
20250314,135200,3310522990,6970,6980,6980,6970,1789
20250314,135100,3298044550,6980,6970,6980,6970,69
20250314,135000,3297563430,6990,6980,6990,6980,61
20250314,134900,3297137270,6990,7000,7000,6990,55
20250314,134800,3296752720,7020,6990,7020,6990,269
20250314,134700,3294864840,7000,6970,7000,6960,1188
20250314,134600,3286592880,6970,6970,6970,6970,60
20250314,134500,3286174680,6980,6980,6980,6980,600
20250314,134400,3281986680,6980,6980,6980,6970,240
20250314,134300,3280312480,6970,6980,6980,6970,106
20250314,134200,3279572610,6980,6980,6980,6980,51
20250314,134100,3279216630,6980,6970,6980,6970,266
20250314,134000,3277362550,6970,6980,6980,6970,1687
20250314,133900,3265602300,6980,6980,6980,6980,115
20250314,133800,3264799600,6980,6990,6990,6980,24
20250314,133700,3264631850,6990,6990,6990,6990,608
20250314,133600,3260381930,7000,7000,7000,7000,200
20250314,133500,3258981930,7000,7000,7000,7000,53
20250314,133400,3258610930,7010,7010,7010,7010,1
20250314,133300,3258603920,7000,7000,7000,7000,4
20250314,133200,3258575920,6990,6990,6990,6970,677
20250314,133100,3253847120,6990,6990,6990,6990,0
20250314,133000,3253847120,6990,7020,7020,6980,1539
20250314,132900,3243079560,7020,7020,7040,7020,422
20250314,132800,3240115120,7040,7040,7050,7030,2310
20250314,132700,3223852030,7050,7060,7060,7050,777
20250314,132600,3218374070,7060,7050,7060,7050,71
20250314,132500,3217873420,7060,7060,7070,7060,320
20250314,132400,3215614210,7060,7050,7060,7050,671
20250314,132300,3210877660,7050,7065,7070,7050,1710
20250314,132200,3198814095,7060,7060,7060,7060,243
20250314,132100,3197098515,7050,7050,7060,7050,946
20250314,132000,3190421985,7060,7070,7070,7050,610
20250314,131900,3186110985,7070,7040,7070,7040,196
20250314,131800,3184725325,7040,7070,7080,7040,449
20250314,131700,3181551185,7080,7070,7080,7070,1877
20250314,131600,3168272805,7070,7050,7080,7050,3181
20250314,131500,3145792445,7060,7025,7070,7025,3179
20250314,131400,3123371445,7030,7020,7030,7000,2726
20250314,131300,3104218275,7020,6980,7020,6980,497
20250314,131200,3100736205,6980,7010,7020,6980,1220
20250314,131100,3092205345,7010,7030,7030,7010,629
20250314,131000,3087791835,7030,6990,7030,6990,457
20250314,130900,3084579565,7030,7010,7030,7010,1647
20250314,130800,3073027795,7000,7040,7050,6980,773
20250314,130700,3067606115,7060,7050,7060,7050,2100
20250314,130600,3052780875,7000,6940,7060,6940,24022
20250314,130500,2884105015,6940,6930,6940,6930,121
20250314,130400,2883265785,6960,6960,6960,6960,0
20250314,130300,2883265785,6960,6980,6980,6910,5288
20250314,130200,2846459115,6980,6980,6980,6970,431
20250314,130100,2843452735,6980,6990,6990,6980,313
20250314,130000,2841267385,6980,6980,7000,6980,681
20250314,125900,2836513985,6980,7000,7010,6980,1285
20250314,125800,2827537905,6990,6970,7010,6970,8935
20250314,125700,2765081055,6960,6930,6960,6930,2225
20250314,125600,2749613305,6890,6925,6925,6890,1091
20250314,125500,2742077760,6915,6930,6930,6915,47
20250314,125400,2741752710,6930,6950,6950,6920,4657
20250314,125300,2709478860,6950,6940,6950,6940,209
20250314,125200,2708026980,6940,6920,6940,6920,6529
20250314,125100,2662787820,6920,6920,6950,6870,2585
20250314,125000,2644982130,6950,6950,6950,6950,1
20250314,124900,2644975180,6940,6930,6940,6930,1260
20250314,124800,2636234780,6930,6930,6930,6930,110
20250314,124700,2635472480,6930,6920,6930,6920,450
20250314,124600,2632356600,6920,6920,6920,6920,0
20250314,124500,2632356600,6920,6910,6920,6910,310
20250314,124400,2630211500,6920,6870,6920,6870,503
20250314,124300,2626739510,6860,6870,6870,6860,1000
20250314,124200,2619872430,6860,6870,6870,6860,2080
20250314,124100,2605597960,6870,6890,6890,6870,60
20250314,124000,2605185560,6870,6870,6870,6870,284
20250314,123900,2603234480,6870,6890,6890,6870,447
20250314,123800,2600158920,6890,6890,6890,6890,350
20250314,123700,2597747420,6900,6900,6900,6900,251
20250314,123600,2596015520,6910,6900,6910,6900,97
20250314,123500,2595346050,6910,6860,6910,6830,1411
20250314,123400,2585683900,6840,6840,6840,6840,200
20250314,123300,2584315900,6840,6850,6850,6830,1351
20250314,123200,2575074350,6850,6850,6860,6830,2277
20250314,123100,2559480290,6860,6870,6870,6860,691
20250314,123000,2554739820,6860,6880,6880,6860,1350
20250314,122900,2545466760,6880,6880,6880,6880,10
20250314,122800,2545397960,6880,6890,6890,6880,113
20250314,122700,2544620430,6890,6890,6890,6890,10
20250314,122600,2544551530,6890,6890,6890,6880,133
20250314,122500,2543635590,6890,6900,6900,6890,165
20250314,122400,2542498610,6900,6890,6900,6890,94
20250314,122300,2541850750,6890,6910,6910,6890,211
20250314,122200,2540393900,6910,6920,6920,6910,363
20250314,122100,2537883970,6920,6920,6920,6920,154
20250314,122000,2536818290,6920,6920,6920,6920,195
20250314,121900,2535468890,6910,6910,6910,6910,0
20250314,121800,2535468890,6910,6880,6910,6880,200
20250314,121700,2534088260,6880,6890,6890,6880,256
20250314,121600,2532326940,6890,6890,6890,6890,170
20250314,121500,2531155640,6880,6890,6890,6880,1130
20250314,121400,2523379530,6890,6890,6890,6890,31
20250314,121300,2523165940,6900,6890,6900,6890,813
20250314,121200,2517561250,6900,6900,6900,6900,338
20250314,121100,2515229050,6900,6900,6900,6900,10
20250314,121000,2515160050,6900,6920,6930,6900,2085
20250314,120900,2500739700,6920,6920,6920,6920,176
20250314,120800,2499521780,6920,6920,6920,6920,4
20250314,120700,2499494100,6860,6860,6860,6860,0
20250314,120600,2499494100,6860,6890,6890,6860,1132
20250314,120500,2491712040,6900,6910,6910,6900,23
20250314,120400,2491553230,6900,6940,6940,6900,383
20250314,120300,2488908520,6950,6920,6970,6910,301
20250314,120200,2486814310,6920,6920,6920,6910,725
20250314,120100,2481799430,6920,6920,6920,6920,77
20250314,120000,2481266590,6920,6920,6920,6920,45
20250314,115900,2480955190,6920,6930,6930,6920,78
20250314,115800,2480414960,6920,6920,6920,6920,337
20250314,115700,2478082920,6900,6900,6900,6900,63
20250314,115600,2477648220,6890,6890,6890,6890,252
20250314,115500,2475911940,6890,6910,6910,6890,1528
20250314,115400,2465369640,6920,6920,6920,6920,447
20250314,115300,2462276400,6930,6930,6930,6930,1252
20250314,115200,2453600040,6930,6930,6970,6920,2422
20250314,115100,2436782810,6930,6990,6990,6930,1062
20250314,115000,2429411260,6990,6960,6990,6960,912
20250314,114900,2423040590,6990,6990,6990,6960,296
20250314,114800,2420980370,6960,6980,6990,6960,658
20250314,114700,2416388520,6990,6980,6990,6980,45
20250314,114600,2416074300,6990,6940,6990,6940,56
20250314,114500,2415685100,6940,6950,6950,6940,354
20250314,114400,2413226340,6990,6950,6990,6950,1370
20250314,114300,2403663960,6950,6950,6950,6950,60
20250314,114200,2403246960,6950,6950,6950,6950,597
20250314,114100,2399097810,6950,6970,6970,6950,2804
20250314,114000,2379599310,6970,6980,6980,6970,1867
20250314,113900,2366576440,6980,6990,6990,6980,1663
20250314,113800,2354966700,6990,6990,6990,6990,192
20250314,113700,2353624620,7000,7000,7000,6990,1005
20250314,113600,2346591270,7000,7000,7020,6980,3427
20250314,113500,2322608180,7000,7045,7045,7000,2942
20250314,113400,2301942155,7045,7040,7045,7040,1100
20250314,113300,2294196385,7040,7050,7060,7040,2693
20250314,113200,2275221025,7060,7020,7060,7020,2827
20250314,113100,2255297715,7020,7010,7030,7000,3056
20250314,113000,2233850555,7010,6990,7015,6985,3024
20250314,112900,2212682120,6990,6970,6990,6970,1780
20250314,112800,2200244960,6970,6980,6980,6970,1874
20250314,112700,2187167500,6970,6970,6980,6970,1898
20250314,112600,2173927940,6980,6920,6980,6920,2869
20250314,112500,2153987520,6920,6920,6920,6915,2500
20250314,112400,2136690020,6920,6945,6945,6920,1478
20250314,112300,2126435330,6950,6940,6950,6940,1116
20250314,112200,2118686300,6940,6930,6940,6900,1078
20250314,112100,2111212040,6910,6940,6950,6910,1411
20250314,112000,2101420840,6930,6890,6930,6890,8857
20250314,111900,2040129750,6880,6900,6900,6880,860
20250314,111800,2034196750,6890,6890,6890,6890,782
20250314,111700,2028808770,6890,6890,6890,6890,261
20250314,111600,2027010480,6880,6890,6890,6880,295
20250314,111500,2024978650,6890,6890,6890,6890,269
20250314,111400,2023125240,6890,6890,6890,6890,3948
20250314,111300,1995923520,6870,6860,6870,6860,190
20250314,111200,1994619120,6860,6860,6860,6860,0
20250314,111100,1994619120,6860,6890,6890,6860,1608
20250314,111000,1983571180,6900,6890,6900,6890,2298
20250314,110900,1967737660,6880,6880,6880,6880,100
20250314,110800,1967049660,6890,6850,6890,6850,271
20250314,110700,1965190610,6850,6850,6850,6850,1777
20250314,110600,1953018160,6840,6890,6890,6840,2620
20250314,110500,1935049190,6890,6910,6920,6890,2658
20250314,110400,1916687120,6910,6880,6910,6880,2727
20250314,110300,1897877720,6890,6870,6890,6870,1824
20250314,110200,1885320130,6850,6850,6860,6840,1882
20250314,110100,1872429350,6840,6870,6880,6840,1129
20250314,110000,1864692120,6870,6880,6880,6870,270
20250314,105900,1862837000,6880,6880,6880,6880,230
20250314,105800,1861254600,6880,6880,6880,6880,33
20250314,105700,1861027560,6880,6890,6890,6880,77
20250314,105600,1860497290,6890,6885,6890,6880,1959
20250314,105500,1847007190,6885,6885,6885,6880,370
20250314,105400,1844460740,6885,6885,6885,6885,826
20250314,105300,1838773730,6885,6880,6890,6880,562
20250314,105200,1834907125,6880,6890,6890,6880,272
20250314,105100,1833034525,6890,6890,6890,6890,821
20250314,105000,1827377835,6890,6900,6900,6880,825
20250314,104900,1821693585,6900,6900,6900,6890,1056
20250314,104800,1814407245,6900,6880,6900,6880,1621
20250314,104700,1803231195,6880,6860,6880,6860,310
20250314,104600,1801099705,6870,6860,6870,6860,165
20250314,104500,1799966275,6860,6840,6860,6840,884
20250314,104400,1793917635,6840,6840,6840,6840,0
20250314,104300,1793917635,6840,6880,6880,6840,266
20250314,104200,1792092075,6880,6880,6900,6880,943
20250314,104100,1785598095,6880,6850,6880,6850,2590
20250314,104000,1767836815,6840,6810,6840,6810,842
20250314,103900,1762081725,6810,6810,6810,6810,70
20250314,103800,1761605025,6820,6820,6820,6820,780
20250314,103700,1756285425,6810,6820,6820,6810,11
20250314,103600,1756210415,6810,6810,6810,6810,21
20250314,103500,1756067405,6810,6820,6820,6810,71
20250314,103400,1755583195,6830,6830,6830,6830,22
20250314,103300,1755432935,6830,6770,6830,6750,1360
20250314,103200,1746222325,6760,6790,6810,6760,3284
20250314,103100,1723950655,6790,6800,6815,6790,2526
20250314,103000,1706755865,6790,6790,6790,6790,0
20250314,102900,1706755865,6790,6790,6790,6790,11
20250314,102800,1706681175,6780,6770,6780,6770,25
20250314,102700,1706511725,6770,6770,6770,6770,148
20250314,102600,1705509765,6780,6780,6780,6780,10
20250314,102500,1705441965,6770,6760,6780,6760,889
20250314,102400,1699424355,6760,6775,6780,6760,801
20250314,102300,1694000625,6780,6770,6780,6770,12
20250314,102200,1693919365,6780,6820,6820,6720,5929
20250314,102100,1653866485,6800,6810,6810,6800,351
20250314,102000,1651479325,6830,6810,6830,6810,2891
20250314,101900,1631789815,6810,6810,6810,6810,1419
20250314,101800,1622126425,6810,6810,6810,6810,0
20250314,101700,1622126425,6810,6820,6820,6810,134
20250314,101600,1621213655,6820,6810,6820,6810,927
20250314,101500,1614891615,6790,6800,6800,6790,895
20250314,101400,1608814465,6810,6810,6810,6810,109
20250314,101300,1608072175,6810,6820,6820,6810,70
20250314,101200,1607595465,6800,6800,6800,6800,625
20250314,101100,1603345465,6790,6810,6820,6790,1453
20250314,101000,1593463285,6810,6830,6830,6810,377
20250314,100900,1590894015,6830,6830,6830,6830,120
20250314,100800,1590074415,6840,6840,6840,6840,511
20250314,100700,1586579175,6850,6850,6850,6850,0
20250314,100600,1586579175,6850,6850,6850,6840,415
20250314,100500,1583740075,6850,6840,6850,6840,11
20250314,100400,1583664825,6840,6840,6840,6830,2467
20250314,100300,1566794640,6840,6850,6850,6840,730
20250314,100200,1561800545,6860,6840,6860,6840,1874
20250314,100100,1548960025,6840,6830,6840,6830,328
20250314,100000,1546716515,6830,6820,6830,6820,1015
20250314,095900,1539794185,6825,6825,6825,6825,500
20250314,095800,1536381685,6840,6840,6840,6840,1
20250314,095700,1536374845,6840,6830,6840,6810,160
20250314,095600,1535284785,6840,6840,6840,6840,3
20250314,095500,1535264265,6850,6850,6850,6850,1260
20250314,095400,1526633265,6850,6800,6850,6800,1109
20250314,095300,1519091965,6800,6830,6830,6800,398
20250314,095200,1516381615,6800,6800,6800,6800,30
20250314,095100,1516177615,6810,6800,6810,6800,1126
20250314,095000,1508514745,6810,6800,6810,6800,81
20250314,094900,1507963475,6800,6800,6810,6800,1108
20250314,094800,1500428345,6830,6790,6830,6790,941
20250314,094700,1494016625,6790,6840,6840,6790,507
20250314,094600,1490573415,6760,6870,6870,6740,3943
20250314,094500,1463748905,6830,6840,6840,6830,3296
20250314,094400,1441205845,6840,6860,6870,6840,663
20250314,094300,1436655675,6840,6840,6840,6840,511
20250314,094200,1433160435,6840,6830,6900,6810,1638
20250314,094100,1421934835,6810,6840,6840,6810,1835
20250314,094000,1409408900,6840,6860,6860,6840,1607
20250314,093900,1398397210,6890,6870,6890,6860,581
20250314,093800,1394409180,6910,6900,6910,6870,1954
20250314,093700,1380973640,6900,6880,6910,6860,3853
20250314,093600,1354477680,6910,6910,6920,6910,1260
20250314,093500,1345770810,6910,6910,6920,6870,3053
20250314,093400,1324742570,6930,6920,6940,6900,4531
20250314,093300,1293395790,6920,6920,6930,6900,3428
20250314,093200,1269659970,6920,6920,6920,6900,2300
20250314,093100,1253755640,6920,6860,6920,6860,5784
20250314,093000,1213860070,6890,6890,6900,6850,7074
20250314,092900,1165191470,6890,6860,6890,6860,1076
20250314,092800,1157799830,6870,6830,6870,6830,2183
20250314,092700,1142817990,6870,6810,6880,6810,7950
20250314,092600,1088311570,6810,6830,6840,6810,1238
20250314,092500,1079868730,6850,6820,6860,6820,3331
20250314,092400,1057098570,6810,6740,6810,6740,2212
20250314,092300,1042095110,6750,6770,6780,6750,774
20250314,092200,1036859750,6770,6780,6790,6760,2062
20250314,092100,1022894060,6790,6760,6790,6760,2125
20250314,092000,1008469860,6760,6760,6760,6730,452
20250314,091900,1005419130,6760,6720,6760,6720,1493
20250314,091800,995364980,6720,6740,6740,6700,1408
20250314,091700,985917330,6740,6730,6740,6720,263
20250314,091600,984147850,6730,6730,6730,6720,365
20250314,091500,981694830,6730,6760,6770,6730,5102
20250314,091400,947304900,6790,6810,6840,6770,15741
20250314,091300,840144070,6800,6790,6800,6740,2521
20250314,091200,823011940,6790,6780,6790,6730,1760
20250314,091100,811093280,6780,6720,6780,6720,1899
20250314,091000,798307510,6720,6740,6740,6700,1243
20250314,090900,789969130,6750,6700,6760,6690,3917
20250314,090800,763638550,6690,6720,6720,6680,1868
20250314,090700,751125280,6720,6660,6740,6660,13496
20250314,090600,661055340,6660,6670,6670,6630,9011
20250314,090500,601198510,6660,6590,6660,6590,3291
20250314,090400,579383760,6590,6610,6620,6580,21460
20250314,090300,437942730,6600,6630,6630,6590,5928
20250314,090200,398761150,6640,6600,6650,6580,6376
20250314,090100,356591880,6610,6670,6670,6600,4744
20250314,090000,325120090,6650,6600,6680,6590,49236
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185600 4834412810 7060 7060 7060 7060 8514
3 20250314 185500 4834412810 7060 7060 7060 7060 0
4 20250314 185400 4834412810 7060 7060 7060 7060 0
5 20250314 185300 4834412810 7060 7060 7060 7060 0
6 20250314 185200 4834412810 7060 7060 7060 7060 0
7 20250314 185100 4834412810 7060 7060 7060 7060 0
8 20250314 185000 4834412810 7060 7060 7060 7060 0
9 20250314 184900 4834412810 7060 7060 7060 7060 0
10 20250314 184800 4834412810 7060 7060 7060 7060 0
11 20250314 184700 4834412810 7060 7060 7060 7060 0
12 20250314 184600 4834412810 7060 7060 7060 7060 0
13 20250314 184500 4834412810 7060 7060 7060 7060 0
14 20250314 184400 4834412810 7060 7060 7060 7060 0
15 20250314 184300 4834412810 7060 7060 7060 7060 0
16 20250314 184200 4834412810 7060 7060 7060 7060 0
17 20250314 184100 4834412810 7060 7060 7060 7060 0
18 20250314 184000 4834412810 7060 7060 7060 7060 0
19 20250314 183900 4834412810 7060 7060 7060 7060 0
20 20250314 183800 4834412810 7060 7060 7060 7060 0
21 20250314 183700 4834412810 7060 7060 7060 7060 0
22 20250314 183600 4834412810 7060 7060 7060 7060 0
23 20250314 183500 4834412810 7060 7060 7060 7060 0
24 20250314 183400 4834412810 7060 7060 7060 7060 0
25 20250314 183300 4834412810 7060 7060 7060 7060 0
26 20250314 183200 4834412810 7060 7060 7060 7060 0
27 20250314 183100 4834412810 7060 7060 7060 7060 0
28 20250314 183000 4834412810 7060 7060 7060 7060 0
29 20250314 182900 4834412810 7060 7060 7060 7060 0
30 20250314 182800 4834412810 7060 7060 7060 7060 0
31 20250314 182700 4834412810 7060 7060 7060 7060 0
32 20250314 182600 4834412810 7060 7060 7060 7060 8514
33 20250314 182500 4834412810 7060 7060 7060 7060 0
34 20250314 182400 4834412810 7060 7060 7060 7060 0
35 20250314 182300 4834412810 7060 7060 7060 7060 0
36 20250314 182200 4834412810 7060 7060 7060 7060 0
37 20250314 182100 4834412810 7060 7060 7060 7060 0
38 20250314 182000 4834412810 7060 7060 7060 7060 0
39 20250314 181900 4834412810 7060 7060 7060 7060 0
40 20250314 181800 4834412810 7060 7060 7060 7060 0
41 20250314 181700 4834412810 7060 7060 7060 7060 0
42 20250314 181600 4834412810 7060 7060 7060 7060 0
43 20250314 181500 4834412810 7060 7060 7060 7060 0
44 20250314 181400 4834412810 7060 7060 7060 7060 0
45 20250314 181300 4834412810 7060 7060 7060 7060 0
46 20250314 181200 4834412810 7060 7060 7060 7060 0
47 20250314 181100 4834412810 7060 7060 7060 7060 0
48 20250314 181000 4834412810 7060 7060 7060 7060 0
49 20250314 180900 4834412810 7060 7060 7060 7060 0
50 20250314 180800 4834412810 7060 7060 7060 7060 0
51 20250314 180700 4834412810 7060 7060 7060 7060 0
52 20250314 180600 4834412810 7060 7060 7060 7060 0
53 20250314 180500 4834412810 7060 7060 7060 7060 0
54 20250314 180400 4834412810 7060 7060 7060 7060 0
55 20250314 180300 4834412810 7060 7060 7060 7060 0
56 20250314 180200 4834412810 7060 7060 7060 7060 0
57 20250314 180100 4834412810 7060 7060 7060 7060 0
58 20250314 180000 4834412810 7060 7060 7060 7060 0
59 20250314 175900 4834412810 7060 7060 7060 7060 0
60 20250314 175800 4834412810 7060 7060 7060 7060 0
61 20250314 175700 4834412810 7060 7060 7060 7060 0
62 20250314 175600 4834412810 7060 7060 7060 7060 8514
63 20250314 175500 4834412810 7060 7060 7060 7060 0
64 20250314 175400 4834412810 7060 7060 7060 7060 0
65 20250314 175300 4834412810 7060 7060 7060 7060 0
66 20250314 175200 4834412810 7060 7060 7060 7060 0
67 20250314 175100 4834412810 7060 7060 7060 7060 0
68 20250314 175000 4834412810 7060 7060 7060 7060 0
69 20250314 174900 4834412810 7060 7060 7060 7060 0
70 20250314 174800 4834412810 7060 7060 7060 7060 0
71 20250314 174700 4834412810 7060 7060 7060 7060 0
72 20250314 174600 4834412810 7060 7060 7060 7060 0
73 20250314 174500 4834412810 7060 7060 7060 7060 0
74 20250314 174400 4834412810 7060 7060 7060 7060 0
75 20250314 174300 4834412810 7060 7060 7060 7060 0
76 20250314 174200 4834412810 7060 7060 7060 7060 0
77 20250314 174100 4834412810 7060 7060 7060 7060 0
78 20250314 174000 4834412810 7060 7060 7060 7060 0
79 20250314 173900 4834412810 7060 7060 7060 7060 0
80 20250314 173800 4834412810 7060 7060 7060 7060 0
81 20250314 173700 4834412810 7060 7060 7060 7060 0
82 20250314 173600 4834412810 7060 7060 7060 7060 0
83 20250314 173500 4834412810 7060 7060 7060 7060 0
84 20250314 173400 4834412810 7060 7060 7060 7060 0
85 20250314 173300 4834412810 7060 7060 7060 7060 0
86 20250314 173200 4834412810 7060 7060 7060 7060 0
87 20250314 173100 4834412810 7060 7060 7060 7060 0
88 20250314 173000 4834412810 7060 7060 7060 7060 0
89 20250314 172900 4834412810 7060 7060 7060 7060 0
90 20250314 172800 4834412810 7060 7060 7060 7060 0
91 20250314 172700 4834412810 7060 7060 7060 7060 0
92 20250314 172600 4834412810 7060 7060 7060 7060 8514
93 20250314 172500 4834412810 7060 7060 7060 7060 0
94 20250314 172400 4834412810 7060 7060 7060 7060 0
95 20250314 172300 4834412810 7060 7060 7060 7060 0
96 20250314 172200 4834412810 7060 7060 7060 7060 0
97 20250314 172100 4834412810 7060 7060 7060 7060 0
98 20250314 172000 4834412810 7060 7060 7060 7060 0
99 20250314 171900 4834412810 7060 7060 7060 7060 0
100 20250314 171800 4834412810 7060 7060 7060 7060 0
101 20250314 171700 4834412810 7060 7060 7060 7060 0
102 20250314 171600 4834412810 7060 7060 7060 7060 0
103 20250314 171500 4834412810 7060 7060 7060 7060 0
104 20250314 171400 4834412810 7060 7060 7060 7060 0
105 20250314 171300 4834412810 7060 7060 7060 7060 0
106 20250314 171200 4834412810 7060 7060 7060 7060 0
107 20250314 171100 4834412810 7060 7060 7060 7060 0
108 20250314 171000 4834412810 7060 7060 7060 7060 0
109 20250314 170900 4834412810 7060 7060 7060 7060 0
110 20250314 170800 4834412810 7060 7060 7060 7060 0
111 20250314 170700 4834412810 7060 7060 7060 7060 0
112 20250314 170600 4834412810 7060 7060 7060 7060 0
113 20250314 170500 4834412810 7060 7060 7060 7060 0
114 20250314 170400 4834412810 7060 7060 7060 7060 0
115 20250314 170300 4834412810 7060 7060 7060 7060 0
116 20250314 170200 4834412810 7060 7060 7060 7060 0
117 20250314 170100 4834412810 7060 7060 7060 7060 0
118 20250314 170000 4834412810 7060 7060 7060 7060 0
119 20250314 165900 4834412810 7060 7060 7060 7060 0
120 20250314 165800 4834412810 7060 7060 7060 7060 0
121 20250314 165700 4834412810 7060 7060 7060 7060 0
122 20250314 165600 4834412810 7060 7060 7060 7060 8514
123 20250314 165500 4834412810 7060 7060 7060 7060 0
124 20250314 165400 4834412810 7060 7060 7060 7060 0
125 20250314 165300 4834412810 7060 7060 7060 7060 0
126 20250314 165200 4834412810 7060 7060 7060 7060 0
127 20250314 165100 4834412810 7060 7060 7060 7060 0
128 20250314 165000 4834412810 7060 7060 7060 7060 0
129 20250314 164900 4834412810 7060 7060 7060 7060 0
130 20250314 164800 4834412810 7060 7060 7060 7060 0
131 20250314 164700 4834412810 7060 7060 7060 7060 0
132 20250314 164600 4834412810 7060 7060 7060 7060 0
133 20250314 164500 4834412810 7060 7060 7060 7060 0
134 20250314 164400 4834412810 7060 7060 7060 7060 0
135 20250314 164300 4834412810 7060 7060 7060 7060 0
136 20250314 164200 4834412810 7060 7060 7060 7060 0
137 20250314 164100 4834412810 7060 7060 7060 7060 0
138 20250314 164000 4834412810 7060 7060 7060 7060 0
139 20250314 163900 4834412810 7060 7060 7060 7060 0
140 20250314 163800 4834412810 7060 7060 7060 7060 0
141 20250314 163700 4834412810 7060 7060 7060 7060 0
142 20250314 163600 4834412810 7060 7060 7060 7060 0
143 20250314 163500 4834412810 7060 7060 7060 7060 0
144 20250314 163400 4834412810 7060 7060 7060 7060 0
145 20250314 163300 4834412810 7060 7060 7060 7060 0
146 20250314 163200 4834412810 7060 7060 7060 7060 0
147 20250314 163100 4834412810 7060 7060 7060 7060 0
148 20250314 163000 4834412810 7060 7060 7060 7060 0
149 20250314 162900 4834412810 7060 7060 7060 7060 0
150 20250314 162800 4834412810 7060 7060 7060 7060 0
151 20250314 162700 4834412810 7060 7060 7060 7060 0
152 20250314 162600 4834412810 7060 7060 7060 7060 8514
153 20250314 162500 4834412810 7060 7060 7060 7060 0
154 20250314 162400 4834412810 7060 7060 7060 7060 0
155 20250314 162300 4834412810 7060 7060 7060 7060 0
156 20250314 162200 4834412810 7060 7060 7060 7060 0
157 20250314 162100 4834412810 7060 7060 7060 7060 0
158 20250314 162000 4834412810 7060 7060 7060 7060 0
159 20250314 161900 4834412810 7060 7060 7060 7060 0
160 20250314 161800 4834412810 7060 7060 7060 7060 0
161 20250314 161700 4834412810 7060 7060 7060 7060 0
162 20250314 161600 4834412810 7060 7060 7060 7060 0
163 20250314 161500 4834412810 7060 7060 7060 7060 0
164 20250314 161400 4834412810 7060 7060 7060 7060 0
165 20250314 161300 4834412810 7060 7060 7060 7060 0
166 20250314 161200 4834412810 7060 7060 7060 7060 0
167 20250314 161100 4834412810 7060 7060 7060 7060 0
168 20250314 161000 4834412810 7060 7060 7060 7060 0
169 20250314 160900 4834412810 7060 7060 7060 7060 0
170 20250314 160800 4834412810 7060 7060 7060 7060 0
171 20250314 160700 4834412810 7060 7060 7060 7060 0
172 20250314 160600 4834412810 7060 7060 7060 7060 0
173 20250314 160500 4834412810 7060 7060 7060 7060 0
174 20250314 160400 4834412810 7060 7060 7060 7060 0
175 20250314 160300 4834412810 7060 7060 7060 7060 0
176 20250314 160200 4834412810 7060 7060 7060 7060 0
177 20250314 160100 4834412810 7060 7060 7060 7060 0
178 20250314 160000 4834412810 7060 7060 7060 7060 0
179 20250314 155900 4834412810 7060 7060 7060 7060 0
180 20250314 155800 4834412810 7060 7060 7060 7060 0
181 20250314 155700 4834412810 7060 7060 7060 7060 0
182 20250314 155600 4834412810 7060 7060 7060 7060 8514
183 20250314 155500 4834412810 7060 7060 7060 7060 0
184 20250314 155400 4834412810 7060 7060 7060 7060 0
185 20250314 155300 4834412810 7060 7060 7060 7060 0
186 20250314 155200 4834412810 7060 7060 7060 7060 0
187 20250314 155100 4834412810 7060 7060 7060 7060 0
188 20250314 155000 4834412810 7060 7060 7060 7060 0
189 20250314 154900 4834412810 7060 7060 7060 7060 0
190 20250314 154800 4834412810 7060 7060 7060 7060 0
191 20250314 154700 4834412810 7060 7060 7060 7060 0
192 20250314 154600 4834412810 7060 7060 7060 7060 0
193 20250314 154500 4834412810 7060 7060 7060 7060 0
194 20250314 154400 4834412810 7060 7060 7060 7060 0
195 20250314 154300 4834412810 7060 7060 7060 7060 0
196 20250314 154200 4834412810 7060 7060 7060 7060 0
197 20250314 154100 4834412810 7060 7060 7060 7060 0
198 20250314 154000 4834412810 7060 7060 7060 7060 0
199 20250314 153900 4834412810 7060 7060 7060 7060 0
200 20250314 153800 4834412810 7060 7060 7060 7060 0
201 20250314 153700 4834412810 7060 7060 7060 7060 0
202 20250314 153600 4834412810 7060 7060 7060 7060 0
203 20250314 153500 4834412810 7060 7060 7060 7060 0
204 20250314 153400 4834412810 7060 7060 7060 7060 0
205 20250314 153300 4834412810 7060 7060 7060 7060 0
206 20250314 153200 4834412810 7060 7060 7060 7060 0
207 20250314 153100 4834412810 7060 7060 7060 7060 0
208 20250314 153000 4834412810 7060 7060 7060 7060 8514
209 20250314 152900 4774303970 7060 7060 7060 7060 0
210 20250314 152800 4774303970 7060 7060 7060 7060 0
211 20250314 152700 4774303970 7060 7060 7060 7060 0
212 20250314 152600 4774303970 7060 7060 7060 7060 0
213 20250314 152500 4774303970 7060 7060 7060 7060 0
214 20250314 152400 4774303970 7060 7060 7060 7060 0
215 20250314 152300 4774303970 7060 7060 7060 7060 0
216 20250314 152200 4774303970 7060 7060 7060 7060 0
217 20250314 152100 4774303970 7060 7060 7060 7060 0
218 20250314 152000 4774303970 7060 7060 7060 7060 0
219 20250314 151900 4774303970 7060 7050 7060 7020 2436
220 20250314 151800 4757157440 7060 7040 7070 7020 4873
221 20250314 151700 4722816550 7040 7030 7040 7020 2521
222 20250314 151600 4705089480 7030 7030 7030 7030 84
223 20250314 151500 4704498960 7010 7030 7030 7010 165
224 20250314 151400 4703340470 7030 7010 7030 7010 1779
225 20250314 151300 4690843420 7000 7010 7010 7000 16
226 20250314 151200 4690731410 7000 6990 7030 6990 5143
227 20250314 151100 4654728470 6960 6960 6960 6955 3460
228 20250314 151000 4630648115 6960 6960 6960 6960 103
229 20250314 150900 4629931235 6960 6960 6960 6960 717
230 20250314 150800 4624940915 6960 6990 6990 6960 2125
231 20250314 150700 4610137655 7010 7000 7010 6990 423
232 20250314 150600 4607180365 7020 7020 7030 7000 762
233 20250314 150500 4601838390 7020 7000 7020 7000 1636
234 20250314 150400 4590365850 7000 6980 7000 6980 4783
235 20250314 150300 4556910870 6960 6990 6990 6960 82
236 20250314 150200 4556338830 6950 6950 6950 6950 0
237 20250314 150100 4556338830 6950 6980 6980 6950 2706
238 20250314 150000 4537503540 6970 6950 6970 6950 1250
239 20250314 145900 4528795580 6960 6970 6970 6960 815
240 20250314 145800 4523119810 6970 6950 6970 6950 510
241 20250314 145700 4519565310 6970 6940 6970 6940 160
242 20250314 145600 4518454610 6980 6970 6980 6930 4062
243 20250314 145500 4490235640 6940 6940 6940 6940 205
244 20250314 145400 4488812940 6940 6960 6960 6940 412
245 20250314 145300 4485950870 6980 6960 6980 6960 432
246 20250314 145200 4482937410 6970 6980 6980 6960 445
247 20250314 145100 4479839990 6960 6980 6990 6940 986
248 20250314 145000 4472958770 6990 6930 6990 6930 6916
249 20250314 144900 4424920590 6920 6920 6940 6920 4404
250 20250314 144800 4394399610 6910 6900 6910 6900 749
251 20250314 144700 4389227000 6910 6910 6910 6910 996
252 20250314 144600 4382344640 6910 6930 6940 6910 817
253 20250314 144500 4376689470 6930 6940 6940 6920 704
254 20250314 144400 4371811750 6940 6910 6940 6900 5760
255 20250314 144300 4332060030 6930 6910 6930 6910 1138
256 20250314 144200 4324186480 6920 6920 6950 6910 319
257 20250314 144100 4321980880 6950 6905 6950 6880 10010
258 20250314 144000 4252979030 6905 6950 6960 6900 28869
259 20250314 143900 4052922155 6960 6960 6960 6960 1985
260 20250314 143800 4039106555 6960 6970 6970 6960 2032
261 20250314 143700 4024950130 6975 6970 6975 6970 1008
262 20250314 143600 4017924330 6960 6970 6990 6960 2080
263 20250314 143500 4003442050 6970 7020 7020 6970 1430
264 20250314 143400 3993461030 7030 6970 7030 6970 2184
265 20250314 143300 3978135830 6980 6935 6980 6930 8723
266 20250314 143200 3917462560 6935 6935 6935 6930 3862
267 20250314 143100 3890680510 6930 6935 6935 6930 524
268 20250314 143000 3887048940 6935 6940 6950 6930 4567
269 20250314 142900 3855370450 6940 6950 6950 6940 385
270 20250314 142800 3852694850 6955 6995 6995 6955 2121
271 20250314 142700 3837934310 6995 7005 7005 6980 6724
272 20250314 142600 3790879745 7005 7005 7005 7000 2818
273 20250314 142500 3771147380 7005 7000 7005 7000 3048
274 20250314 142400 3749811050 7005 7015 7015 7000 11718
275 20250314 142300 3667778530 7020 7020 7030 7020 1159
276 20250314 142200 3659642250 7020 7040 7040 7020 1148
277 20250314 142100 3651573810 7040 7080 7080 7040 2645
278 20250314 142000 3632890750 7070 7070 7070 7070 866
279 20250314 141900 3626768130 7080 7070 7080 7070 647
280 20250314 141800 3622187390 7080 7100 7100 7080 828
281 20250314 141700 3616318880 7110 7100 7120 7100 4521
282 20250314 141600 3584190000 7100 7060 7100 7060 8021
283 20250314 141500 3527473870 7050 7050 7050 7050 1
284 20250314 141400 3527466820 7060 7060 7060 7060 862
285 20250314 141300 3521381100 7060 7040 7060 7040 2080
286 20250314 141200 3506726830 7040 7060 7060 7030 1441
287 20250314 141100 3496574020 7060 7060 7060 7060 50
288 20250314 141000 3496221020 7070 7010 7070 7005 7211
289 20250314 140900 3445408905 7020 7020 7030 7020 1943
290 20250314 140800 3431762555 7020 7000 7020 7000 541
291 20250314 140700 3427967335 7000 6980 7000 6980 1247
292 20250314 140600 3419258385 6970 6970 6970 6970 0
293 20250314 140500 3419258385 6970 6970 6980 6970 987
294 20250314 140400 3412371825 6970 6940 6970 6940 1268
295 20250314 140300 3403563355 6940 6950 6950 6940 713
296 20250314 140200 3398613645 6950 6950 6950 6940 190
297 20250314 140100 3397293185 6950 6950 6960 6950 572
298 20250314 140000 3393317595 6970 6970 6970 6970 0
299 20250314 135900 3393317595 6970 6970 6970 6970 0
300 20250314 135800 3393317595 6970 6970 6970 6970 0
301 20250314 135700 3393317595 6970 6970 6975 6970 150
302 20250314 135600 3392271845 6990 6950 6990 6950 50
303 20250314 135500 3391924085 6920 6925 6950 6920 8304
304 20250314 135400 3334418490 6920 6940 6940 6920 2145
305 20250314 135300 3319542200 6945 6960 6960 6940 1298
306 20250314 135200 3310522990 6970 6980 6980 6970 1789
307 20250314 135100 3298044550 6980 6970 6980 6970 69
308 20250314 135000 3297563430 6990 6980 6990 6980 61
309 20250314 134900 3297137270 6990 7000 7000 6990 55
310 20250314 134800 3296752720 7020 6990 7020 6990 269
311 20250314 134700 3294864840 7000 6970 7000 6960 1188
312 20250314 134600 3286592880 6970 6970 6970 6970 60
313 20250314 134500 3286174680 6980 6980 6980 6980 600
314 20250314 134400 3281986680 6980 6980 6980 6970 240
315 20250314 134300 3280312480 6970 6980 6980 6970 106
316 20250314 134200 3279572610 6980 6980 6980 6980 51
317 20250314 134100 3279216630 6980 6970 6980 6970 266
318 20250314 134000 3277362550 6970 6980 6980 6970 1687
319 20250314 133900 3265602300 6980 6980 6980 6980 115
320 20250314 133800 3264799600 6980 6990 6990 6980 24
321 20250314 133700 3264631850 6990 6990 6990 6990 608
322 20250314 133600 3260381930 7000 7000 7000 7000 200
323 20250314 133500 3258981930 7000 7000 7000 7000 53
324 20250314 133400 3258610930 7010 7010 7010 7010 1
325 20250314 133300 3258603920 7000 7000 7000 7000 4
326 20250314 133200 3258575920 6990 6990 6990 6970 677
327 20250314 133100 3253847120 6990 6990 6990 6990 0
328 20250314 133000 3253847120 6990 7020 7020 6980 1539
329 20250314 132900 3243079560 7020 7020 7040 7020 422
330 20250314 132800 3240115120 7040 7040 7050 7030 2310
331 20250314 132700 3223852030 7050 7060 7060 7050 777
332 20250314 132600 3218374070 7060 7050 7060 7050 71
333 20250314 132500 3217873420 7060 7060 7070 7060 320
334 20250314 132400 3215614210 7060 7050 7060 7050 671
335 20250314 132300 3210877660 7050 7065 7070 7050 1710
336 20250314 132200 3198814095 7060 7060 7060 7060 243
337 20250314 132100 3197098515 7050 7050 7060 7050 946
338 20250314 132000 3190421985 7060 7070 7070 7050 610
339 20250314 131900 3186110985 7070 7040 7070 7040 196
340 20250314 131800 3184725325 7040 7070 7080 7040 449
341 20250314 131700 3181551185 7080 7070 7080 7070 1877
342 20250314 131600 3168272805 7070 7050 7080 7050 3181
343 20250314 131500 3145792445 7060 7025 7070 7025 3179
344 20250314 131400 3123371445 7030 7020 7030 7000 2726
345 20250314 131300 3104218275 7020 6980 7020 6980 497
346 20250314 131200 3100736205 6980 7010 7020 6980 1220
347 20250314 131100 3092205345 7010 7030 7030 7010 629
348 20250314 131000 3087791835 7030 6990 7030 6990 457
349 20250314 130900 3084579565 7030 7010 7030 7010 1647
350 20250314 130800 3073027795 7000 7040 7050 6980 773
351 20250314 130700 3067606115 7060 7050 7060 7050 2100
352 20250314 130600 3052780875 7000 6940 7060 6940 24022
353 20250314 130500 2884105015 6940 6930 6940 6930 121
354 20250314 130400 2883265785 6960 6960 6960 6960 0
355 20250314 130300 2883265785 6960 6980 6980 6910 5288
356 20250314 130200 2846459115 6980 6980 6980 6970 431
357 20250314 130100 2843452735 6980 6990 6990 6980 313
358 20250314 130000 2841267385 6980 6980 7000 6980 681
359 20250314 125900 2836513985 6980 7000 7010 6980 1285
360 20250314 125800 2827537905 6990 6970 7010 6970 8935
361 20250314 125700 2765081055 6960 6930 6960 6930 2225
362 20250314 125600 2749613305 6890 6925 6925 6890 1091
363 20250314 125500 2742077760 6915 6930 6930 6915 47
364 20250314 125400 2741752710 6930 6950 6950 6920 4657
365 20250314 125300 2709478860 6950 6940 6950 6940 209
366 20250314 125200 2708026980 6940 6920 6940 6920 6529
367 20250314 125100 2662787820 6920 6920 6950 6870 2585
368 20250314 125000 2644982130 6950 6950 6950 6950 1
369 20250314 124900 2644975180 6940 6930 6940 6930 1260
370 20250314 124800 2636234780 6930 6930 6930 6930 110
371 20250314 124700 2635472480 6930 6920 6930 6920 450
372 20250314 124600 2632356600 6920 6920 6920 6920 0
373 20250314 124500 2632356600 6920 6910 6920 6910 310
374 20250314 124400 2630211500 6920 6870 6920 6870 503
375 20250314 124300 2626739510 6860 6870 6870 6860 1000
376 20250314 124200 2619872430 6860 6870 6870 6860 2080
377 20250314 124100 2605597960 6870 6890 6890 6870 60
378 20250314 124000 2605185560 6870 6870 6870 6870 284
379 20250314 123900 2603234480 6870 6890 6890 6870 447
380 20250314 123800 2600158920 6890 6890 6890 6890 350
381 20250314 123700 2597747420 6900 6900 6900 6900 251
382 20250314 123600 2596015520 6910 6900 6910 6900 97
383 20250314 123500 2595346050 6910 6860 6910 6830 1411
384 20250314 123400 2585683900 6840 6840 6840 6840 200
385 20250314 123300 2584315900 6840 6850 6850 6830 1351
386 20250314 123200 2575074350 6850 6850 6860 6830 2277
387 20250314 123100 2559480290 6860 6870 6870 6860 691
388 20250314 123000 2554739820 6860 6880 6880 6860 1350
389 20250314 122900 2545466760 6880 6880 6880 6880 10
390 20250314 122800 2545397960 6880 6890 6890 6880 113
391 20250314 122700 2544620430 6890 6890 6890 6890 10
392 20250314 122600 2544551530 6890 6890 6890 6880 133
393 20250314 122500 2543635590 6890 6900 6900 6890 165
394 20250314 122400 2542498610 6900 6890 6900 6890 94
395 20250314 122300 2541850750 6890 6910 6910 6890 211
396 20250314 122200 2540393900 6910 6920 6920 6910 363
397 20250314 122100 2537883970 6920 6920 6920 6920 154
398 20250314 122000 2536818290 6920 6920 6920 6920 195
399 20250314 121900 2535468890 6910 6910 6910 6910 0
400 20250314 121800 2535468890 6910 6880 6910 6880 200
401 20250314 121700 2534088260 6880 6890 6890 6880 256
402 20250314 121600 2532326940 6890 6890 6890 6890 170
403 20250314 121500 2531155640 6880 6890 6890 6880 1130
404 20250314 121400 2523379530 6890 6890 6890 6890 31
405 20250314 121300 2523165940 6900 6890 6900 6890 813
406 20250314 121200 2517561250 6900 6900 6900 6900 338
407 20250314 121100 2515229050 6900 6900 6900 6900 10
408 20250314 121000 2515160050 6900 6920 6930 6900 2085
409 20250314 120900 2500739700 6920 6920 6920 6920 176
410 20250314 120800 2499521780 6920 6920 6920 6920 4
411 20250314 120700 2499494100 6860 6860 6860 6860 0
412 20250314 120600 2499494100 6860 6890 6890 6860 1132
413 20250314 120500 2491712040 6900 6910 6910 6900 23
414 20250314 120400 2491553230 6900 6940 6940 6900 383
415 20250314 120300 2488908520 6950 6920 6970 6910 301
416 20250314 120200 2486814310 6920 6920 6920 6910 725
417 20250314 120100 2481799430 6920 6920 6920 6920 77
418 20250314 120000 2481266590 6920 6920 6920 6920 45
419 20250314 115900 2480955190 6920 6930 6930 6920 78
420 20250314 115800 2480414960 6920 6920 6920 6920 337
421 20250314 115700 2478082920 6900 6900 6900 6900 63
422 20250314 115600 2477648220 6890 6890 6890 6890 252
423 20250314 115500 2475911940 6890 6910 6910 6890 1528
424 20250314 115400 2465369640 6920 6920 6920 6920 447
425 20250314 115300 2462276400 6930 6930 6930 6930 1252
426 20250314 115200 2453600040 6930 6930 6970 6920 2422
427 20250314 115100 2436782810 6930 6990 6990 6930 1062
428 20250314 115000 2429411260 6990 6960 6990 6960 912
429 20250314 114900 2423040590 6990 6990 6990 6960 296
430 20250314 114800 2420980370 6960 6980 6990 6960 658
431 20250314 114700 2416388520 6990 6980 6990 6980 45
432 20250314 114600 2416074300 6990 6940 6990 6940 56
433 20250314 114500 2415685100 6940 6950 6950 6940 354
434 20250314 114400 2413226340 6990 6950 6990 6950 1370
435 20250314 114300 2403663960 6950 6950 6950 6950 60
436 20250314 114200 2403246960 6950 6950 6950 6950 597
437 20250314 114100 2399097810 6950 6970 6970 6950 2804
438 20250314 114000 2379599310 6970 6980 6980 6970 1867
439 20250314 113900 2366576440 6980 6990 6990 6980 1663
440 20250314 113800 2354966700 6990 6990 6990 6990 192
441 20250314 113700 2353624620 7000 7000 7000 6990 1005
442 20250314 113600 2346591270 7000 7000 7020 6980 3427
443 20250314 113500 2322608180 7000 7045 7045 7000 2942
444 20250314 113400 2301942155 7045 7040 7045 7040 1100
445 20250314 113300 2294196385 7040 7050 7060 7040 2693
446 20250314 113200 2275221025 7060 7020 7060 7020 2827
447 20250314 113100 2255297715 7020 7010 7030 7000 3056
448 20250314 113000 2233850555 7010 6990 7015 6985 3024
449 20250314 112900 2212682120 6990 6970 6990 6970 1780
450 20250314 112800 2200244960 6970 6980 6980 6970 1874
451 20250314 112700 2187167500 6970 6970 6980 6970 1898
452 20250314 112600 2173927940 6980 6920 6980 6920 2869
453 20250314 112500 2153987520 6920 6920 6920 6915 2500
454 20250314 112400 2136690020 6920 6945 6945 6920 1478
455 20250314 112300 2126435330 6950 6940 6950 6940 1116
456 20250314 112200 2118686300 6940 6930 6940 6900 1078
457 20250314 112100 2111212040 6910 6940 6950 6910 1411
458 20250314 112000 2101420840 6930 6890 6930 6890 8857
459 20250314 111900 2040129750 6880 6900 6900 6880 860
460 20250314 111800 2034196750 6890 6890 6890 6890 782
461 20250314 111700 2028808770 6890 6890 6890 6890 261
462 20250314 111600 2027010480 6880 6890 6890 6880 295
463 20250314 111500 2024978650 6890 6890 6890 6890 269
464 20250314 111400 2023125240 6890 6890 6890 6890 3948
465 20250314 111300 1995923520 6870 6860 6870 6860 190
466 20250314 111200 1994619120 6860 6860 6860 6860 0
467 20250314 111100 1994619120 6860 6890 6890 6860 1608
468 20250314 111000 1983571180 6900 6890 6900 6890 2298
469 20250314 110900 1967737660 6880 6880 6880 6880 100
470 20250314 110800 1967049660 6890 6850 6890 6850 271
471 20250314 110700 1965190610 6850 6850 6850 6850 1777
472 20250314 110600 1953018160 6840 6890 6890 6840 2620
473 20250314 110500 1935049190 6890 6910 6920 6890 2658
474 20250314 110400 1916687120 6910 6880 6910 6880 2727
475 20250314 110300 1897877720 6890 6870 6890 6870 1824
476 20250314 110200 1885320130 6850 6850 6860 6840 1882
477 20250314 110100 1872429350 6840 6870 6880 6840 1129
478 20250314 110000 1864692120 6870 6880 6880 6870 270
479 20250314 105900 1862837000 6880 6880 6880 6880 230
480 20250314 105800 1861254600 6880 6880 6880 6880 33
481 20250314 105700 1861027560 6880 6890 6890 6880 77
482 20250314 105600 1860497290 6890 6885 6890 6880 1959
483 20250314 105500 1847007190 6885 6885 6885 6880 370
484 20250314 105400 1844460740 6885 6885 6885 6885 826
485 20250314 105300 1838773730 6885 6880 6890 6880 562
486 20250314 105200 1834907125 6880 6890 6890 6880 272
487 20250314 105100 1833034525 6890 6890 6890 6890 821
488 20250314 105000 1827377835 6890 6900 6900 6880 825
489 20250314 104900 1821693585 6900 6900 6900 6890 1056
490 20250314 104800 1814407245 6900 6880 6900 6880 1621
491 20250314 104700 1803231195 6880 6860 6880 6860 310
492 20250314 104600 1801099705 6870 6860 6870 6860 165
493 20250314 104500 1799966275 6860 6840 6860 6840 884
494 20250314 104400 1793917635 6840 6840 6840 6840 0
495 20250314 104300 1793917635 6840 6880 6880 6840 266
496 20250314 104200 1792092075 6880 6880 6900 6880 943
497 20250314 104100 1785598095 6880 6850 6880 6850 2590
498 20250314 104000 1767836815 6840 6810 6840 6810 842
499 20250314 103900 1762081725 6810 6810 6810 6810 70
500 20250314 103800 1761605025 6820 6820 6820 6820 780
501 20250314 103700 1756285425 6810 6820 6820 6810 11
502 20250314 103600 1756210415 6810 6810 6810 6810 21
503 20250314 103500 1756067405 6810 6820 6820 6810 71
504 20250314 103400 1755583195 6830 6830 6830 6830 22
505 20250314 103300 1755432935 6830 6770 6830 6750 1360
506 20250314 103200 1746222325 6760 6790 6810 6760 3284
507 20250314 103100 1723950655 6790 6800 6815 6790 2526
508 20250314 103000 1706755865 6790 6790 6790 6790 0
509 20250314 102900 1706755865 6790 6790 6790 6790 11
510 20250314 102800 1706681175 6780 6770 6780 6770 25
511 20250314 102700 1706511725 6770 6770 6770 6770 148
512 20250314 102600 1705509765 6780 6780 6780 6780 10
513 20250314 102500 1705441965 6770 6760 6780 6760 889
514 20250314 102400 1699424355 6760 6775 6780 6760 801
515 20250314 102300 1694000625 6780 6770 6780 6770 12
516 20250314 102200 1693919365 6780 6820 6820 6720 5929
517 20250314 102100 1653866485 6800 6810 6810 6800 351
518 20250314 102000 1651479325 6830 6810 6830 6810 2891
519 20250314 101900 1631789815 6810 6810 6810 6810 1419
520 20250314 101800 1622126425 6810 6810 6810 6810 0
521 20250314 101700 1622126425 6810 6820 6820 6810 134
522 20250314 101600 1621213655 6820 6810 6820 6810 927
523 20250314 101500 1614891615 6790 6800 6800 6790 895
524 20250314 101400 1608814465 6810 6810 6810 6810 109
525 20250314 101300 1608072175 6810 6820 6820 6810 70
526 20250314 101200 1607595465 6800 6800 6800 6800 625
527 20250314 101100 1603345465 6790 6810 6820 6790 1453
528 20250314 101000 1593463285 6810 6830 6830 6810 377
529 20250314 100900 1590894015 6830 6830 6830 6830 120
530 20250314 100800 1590074415 6840 6840 6840 6840 511
531 20250314 100700 1586579175 6850 6850 6850 6850 0
532 20250314 100600 1586579175 6850 6850 6850 6840 415
533 20250314 100500 1583740075 6850 6840 6850 6840 11
534 20250314 100400 1583664825 6840 6840 6840 6830 2467
535 20250314 100300 1566794640 6840 6850 6850 6840 730
536 20250314 100200 1561800545 6860 6840 6860 6840 1874
537 20250314 100100 1548960025 6840 6830 6840 6830 328
538 20250314 100000 1546716515 6830 6820 6830 6820 1015
539 20250314 095900 1539794185 6825 6825 6825 6825 500
540 20250314 095800 1536381685 6840 6840 6840 6840 1
541 20250314 095700 1536374845 6840 6830 6840 6810 160
542 20250314 095600 1535284785 6840 6840 6840 6840 3
543 20250314 095500 1535264265 6850 6850 6850 6850 1260
544 20250314 095400 1526633265 6850 6800 6850 6800 1109
545 20250314 095300 1519091965 6800 6830 6830 6800 398
546 20250314 095200 1516381615 6800 6800 6800 6800 30
547 20250314 095100 1516177615 6810 6800 6810 6800 1126
548 20250314 095000 1508514745 6810 6800 6810 6800 81
549 20250314 094900 1507963475 6800 6800 6810 6800 1108
550 20250314 094800 1500428345 6830 6790 6830 6790 941
551 20250314 094700 1494016625 6790 6840 6840 6790 507
552 20250314 094600 1490573415 6760 6870 6870 6740 3943
553 20250314 094500 1463748905 6830 6840 6840 6830 3296
554 20250314 094400 1441205845 6840 6860 6870 6840 663
555 20250314 094300 1436655675 6840 6840 6840 6840 511
556 20250314 094200 1433160435 6840 6830 6900 6810 1638
557 20250314 094100 1421934835 6810 6840 6840 6810 1835
558 20250314 094000 1409408900 6840 6860 6860 6840 1607
559 20250314 093900 1398397210 6890 6870 6890 6860 581
560 20250314 093800 1394409180 6910 6900 6910 6870 1954
561 20250314 093700 1380973640 6900 6880 6910 6860 3853
562 20250314 093600 1354477680 6910 6910 6920 6910 1260
563 20250314 093500 1345770810 6910 6910 6920 6870 3053
564 20250314 093400 1324742570 6930 6920 6940 6900 4531
565 20250314 093300 1293395790 6920 6920 6930 6900 3428
566 20250314 093200 1269659970 6920 6920 6920 6900 2300
567 20250314 093100 1253755640 6920 6860 6920 6860 5784
568 20250314 093000 1213860070 6890 6890 6900 6850 7074
569 20250314 092900 1165191470 6890 6860 6890 6860 1076
570 20250314 092800 1157799830 6870 6830 6870 6830 2183
571 20250314 092700 1142817990 6870 6810 6880 6810 7950
572 20250314 092600 1088311570 6810 6830 6840 6810 1238
573 20250314 092500 1079868730 6850 6820 6860 6820 3331
574 20250314 092400 1057098570 6810 6740 6810 6740 2212
575 20250314 092300 1042095110 6750 6770 6780 6750 774
576 20250314 092200 1036859750 6770 6780 6790 6760 2062
577 20250314 092100 1022894060 6790 6760 6790 6760 2125
578 20250314 092000 1008469860 6760 6760 6760 6730 452
579 20250314 091900 1005419130 6760 6720 6760 6720 1493
580 20250314 091800 995364980 6720 6740 6740 6700 1408
581 20250314 091700 985917330 6740 6730 6740 6720 263
582 20250314 091600 984147850 6730 6730 6730 6720 365
583 20250314 091500 981694830 6730 6760 6770 6730 5102
584 20250314 091400 947304900 6790 6810 6840 6770 15741
585 20250314 091300 840144070 6800 6790 6800 6740 2521
586 20250314 091200 823011940 6790 6780 6790 6730 1760
587 20250314 091100 811093280 6780 6720 6780 6720 1899
588 20250314 091000 798307510 6720 6740 6740 6700 1243
589 20250314 090900 789969130 6750 6700 6760 6690 3917
590 20250314 090800 763638550 6690 6720 6720 6680 1868
591 20250314 090700 751125280 6720 6660 6740 6660 13496
592 20250314 090600 661055340 6660 6670 6670 6630 9011
593 20250314 090500 601198510 6660 6590 6660 6590 3291
594 20250314 090400 579383760 6590 6610 6620 6580 21460
595 20250314 090300 437942730 6600 6630 6630 6590 5928
596 20250314 090200 398761150 6640 6600 6650 6580 6376
597 20250314 090100 356591880 6610 6670 6670 6600 4744
598 20250314 090000 325120090 6650 6600 6680 6590 49236

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,14625466,0,102378262000,0.00
20250311,0,14625466,0,104864591220,0.00
20250310,0,14625466,0,109105976360,0.00
20250307,0,14625466,0,102232007340,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 14625466 0 102378262000 0.00
3 20250311 0 14625466 0 104864591220 0.00
4 20250310 0 14625466 0 109105976360 0.00
5 20250307 0 14625466 0 102232007340 0.00