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

613
024940/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191100,631203740,6900,6900,6900,6900,3484
20250314,191000,631203740,6900,6900,6900,6900,0
20250314,190900,631203740,6900,6900,6900,6900,0
20250314,190800,631203740,6900,6900,6900,6900,0
20250314,190700,631203740,6900,6900,6900,6900,0
20250314,190600,631203740,6900,6900,6900,6900,0
20250314,190500,631203740,6900,6900,6900,6900,0
20250314,190400,631203740,6900,6900,6900,6900,0
20250314,190300,631203740,6900,6900,6900,6900,0
20250314,190200,631203740,6900,6900,6900,6900,0
20250314,190100,631203740,6900,6900,6900,6900,0
20250314,190000,631203740,6900,6900,6900,6900,0
20250314,185900,631203740,6900,6900,6900,6900,0
20250314,185800,631203740,6900,6900,6900,6900,0
20250314,185700,631203740,6900,6900,6900,6900,0
20250314,185600,631203740,6900,6900,6900,6900,0
20250314,185500,631203740,6900,6900,6900,6900,0
20250314,185400,631203740,6900,6900,6900,6900,0
20250314,185300,631203740,6900,6900,6900,6900,0
20250314,185200,631203740,6900,6900,6900,6900,0
20250314,185100,631203740,6900,6900,6900,6900,0
20250314,185000,631203740,6900,6900,6900,6900,0
20250314,184900,631203740,6900,6900,6900,6900,0
20250314,184800,631203740,6900,6900,6900,6900,0
20250314,184700,631203740,6900,6900,6900,6900,0
20250314,184600,631203740,6900,6900,6900,6900,0
20250314,184500,631203740,6900,6900,6900,6900,0
20250314,184400,631203740,6900,6900,6900,6900,0
20250314,184300,631203740,6900,6900,6900,6900,0
20250314,184200,631203740,6900,6900,6900,6900,0
20250314,184100,631203740,6900,6900,6900,6900,3484
20250314,184000,631203740,6900,6900,6900,6900,0
20250314,183900,631203740,6900,6900,6900,6900,0
20250314,183800,631203740,6900,6900,6900,6900,0
20250314,183700,631203740,6900,6900,6900,6900,0
20250314,183600,631203740,6900,6900,6900,6900,0
20250314,183500,631203740,6900,6900,6900,6900,0
20250314,183400,631203740,6900,6900,6900,6900,0
20250314,183300,631203740,6900,6900,6900,6900,0
20250314,183200,631203740,6900,6900,6900,6900,0
20250314,183100,631203740,6900,6900,6900,6900,0
20250314,183000,631203740,6900,6900,6900,6900,0
20250314,182900,631203740,6900,6900,6900,6900,0
20250314,182800,631203740,6900,6900,6900,6900,0
20250314,182700,631203740,6900,6900,6900,6900,0
20250314,182600,631203740,6900,6900,6900,6900,0
20250314,182500,631203740,6900,6900,6900,6900,0
20250314,182400,631203740,6900,6900,6900,6900,0
20250314,182300,631203740,6900,6900,6900,6900,0
20250314,182200,631203740,6900,6900,6900,6900,0
20250314,182100,631203740,6900,6900,6900,6900,0
20250314,182000,631203740,6900,6900,6900,6900,0
20250314,181900,631203740,6900,6900,6900,6900,0
20250314,181800,631203740,6900,6900,6900,6900,0
20250314,181700,631203740,6900,6900,6900,6900,0
20250314,181600,631203740,6900,6900,6900,6900,0
20250314,181500,631203740,6900,6900,6900,6900,0
20250314,181400,631203740,6900,6900,6900,6900,0
20250314,181300,631203740,6900,6900,6900,6900,0
20250314,181200,631203740,6900,6900,6900,6900,0
20250314,181100,631203740,6900,6900,6900,6900,3484
20250314,181000,631203740,6900,6900,6900,6900,0
20250314,180900,631203740,6900,6900,6900,6900,0
20250314,180800,631203740,6900,6900,6900,6900,0
20250314,180700,631203740,6900,6900,6900,6900,0
20250314,180600,631203740,6900,6900,6900,6900,0
20250314,180500,631203740,6900,6900,6900,6900,0
20250314,180400,631203740,6900,6900,6900,6900,0
20250314,180300,631203740,6900,6900,6900,6900,0
20250314,180200,631203740,6900,6900,6900,6900,0
20250314,180100,631203740,6900,6900,6900,6900,0
20250314,180000,631203740,6900,6900,6900,6900,0
20250314,175900,631203740,6900,6900,6900,6900,0
20250314,175800,631203740,6900,6900,6900,6900,0
20250314,175700,631203740,6900,6900,6900,6900,0
20250314,175600,631203740,6900,6900,6900,6900,0
20250314,175500,631203740,6900,6900,6900,6900,0
20250314,175400,631203740,6900,6900,6900,6900,0
20250314,175300,631203740,6900,6900,6900,6900,0
20250314,175200,631203740,6900,6900,6900,6900,0
20250314,175100,631203740,6900,6900,6900,6900,0
20250314,175000,631203740,6900,6900,6900,6900,0
20250314,174900,631203740,6900,6900,6900,6900,0
20250314,174800,631203740,6900,6900,6900,6900,0
20250314,174700,631203740,6900,6900,6900,6900,0
20250314,174600,631203740,6900,6900,6900,6900,0
20250314,174500,631203740,6900,6900,6900,6900,0
20250314,174400,631203740,6900,6900,6900,6900,0
20250314,174300,631203740,6900,6900,6900,6900,0
20250314,174200,631203740,6900,6900,6900,6900,0
20250314,174100,631203740,6900,6900,6900,6900,3484
20250314,174000,631203740,6900,6900,6900,6900,0
20250314,173900,631203740,6900,6900,6900,6900,0
20250314,173800,631203740,6900,6900,6900,6900,0
20250314,173700,631203740,6900,6900,6900,6900,0
20250314,173600,631203740,6900,6900,6900,6900,0
20250314,173500,631203740,6900,6900,6900,6900,0
20250314,173400,631203740,6900,6900,6900,6900,0
20250314,173300,631203740,6900,6900,6900,6900,0
20250314,173200,631203740,6900,6900,6900,6900,0
20250314,173100,631203740,6900,6900,6900,6900,0
20250314,173000,631203740,6900,6900,6900,6900,0
20250314,172900,631203740,6900,6900,6900,6900,0
20250314,172800,631203740,6900,6900,6900,6900,0
20250314,172700,631203740,6900,6900,6900,6900,0
20250314,172600,631203740,6900,6900,6900,6900,0
20250314,172500,631203740,6900,6900,6900,6900,0
20250314,172400,631203740,6900,6900,6900,6900,0
20250314,172300,631203740,6900,6900,6900,6900,0
20250314,172200,631203740,6900,6900,6900,6900,0
20250314,172100,631203740,6900,6900,6900,6900,0
20250314,172000,631203740,6900,6900,6900,6900,0
20250314,171900,631203740,6900,6900,6900,6900,0
20250314,171800,631203740,6900,6900,6900,6900,0
20250314,171700,631203740,6900,6900,6900,6900,0
20250314,171600,631203740,6900,6900,6900,6900,0
20250314,171500,631203740,6900,6900,6900,6900,0
20250314,171400,631203740,6900,6900,6900,6900,0
20250314,171300,631203740,6900,6900,6900,6900,0
20250314,171200,631203740,6900,6900,6900,6900,0
20250314,171100,631203740,6900,6900,6900,6900,3484
20250314,171000,631203740,6900,6900,6900,6900,0
20250314,170900,631203740,6900,6900,6900,6900,0
20250314,170800,631203740,6900,6900,6900,6900,0
20250314,170700,631203740,6900,6900,6900,6900,0
20250314,170600,631203740,6900,6900,6900,6900,0
20250314,170500,631203740,6900,6900,6900,6900,0
20250314,170400,631203740,6900,6900,6900,6900,0
20250314,170300,631203740,6900,6900,6900,6900,0
20250314,170200,631203740,6900,6900,6900,6900,0
20250314,170100,631203740,6900,6900,6900,6900,0
20250314,170000,631203740,6900,6900,6900,6900,0
20250314,165900,631203740,6900,6900,6900,6900,0
20250314,165800,631203740,6900,6900,6900,6900,0
20250314,165700,631203740,6900,6900,6900,6900,0
20250314,165600,631203740,6900,6900,6900,6900,0
20250314,165500,631203740,6900,6900,6900,6900,0
20250314,165400,631203740,6900,6900,6900,6900,0
20250314,165300,631203740,6900,6900,6900,6900,0
20250314,165200,631203740,6900,6900,6900,6900,0
20250314,165100,631203740,6900,6900,6900,6900,0
20250314,165000,631203740,6900,6900,6900,6900,0
20250314,164900,631203740,6900,6900,6900,6900,0
20250314,164800,631203740,6900,6900,6900,6900,0
20250314,164700,631203740,6900,6900,6900,6900,0
20250314,164600,631203740,6900,6900,6900,6900,0
20250314,164500,631203740,6900,6900,6900,6900,0
20250314,164400,631203740,6900,6900,6900,6900,0
20250314,164300,631203740,6900,6900,6900,6900,0
20250314,164200,631203740,6900,6900,6900,6900,0
20250314,164100,631203740,6900,6900,6900,6900,3484
20250314,164000,631203740,6900,6900,6900,6900,0
20250314,163900,631203740,6900,6900,6900,6900,0
20250314,163800,631203740,6900,6900,6900,6900,0
20250314,163700,631203740,6900,6900,6900,6900,0
20250314,163600,631203740,6900,6900,6900,6900,0
20250314,163500,631203740,6900,6900,6900,6900,0
20250314,163400,631203740,6900,6900,6900,6900,0
20250314,163300,631203740,6900,6900,6900,6900,0
20250314,163200,631203740,6900,6900,6900,6900,0
20250314,163100,631203740,6900,6900,6900,6900,0
20250314,163000,631203740,6900,6900,6900,6900,0
20250314,162900,631203740,6900,6900,6900,6900,0
20250314,162800,631203740,6900,6900,6900,6900,0
20250314,162700,631203740,6900,6900,6900,6900,0
20250314,162600,631203740,6900,6900,6900,6900,0
20250314,162500,631203740,6900,6900,6900,6900,0
20250314,162400,631203740,6900,6900,6900,6900,0
20250314,162300,631203740,6900,6900,6900,6900,0
20250314,162200,631203740,6900,6900,6900,6900,0
20250314,162100,631203740,6900,6900,6900,6900,0
20250314,162000,631203740,6900,6900,6900,6900,0
20250314,161900,631203740,6900,6900,6900,6900,0
20250314,161800,631203740,6900,6900,6900,6900,0
20250314,161700,631203740,6900,6900,6900,6900,0
20250314,161600,631203740,6900,6900,6900,6900,0
20250314,161500,631203740,6900,6900,6900,6900,0
20250314,161400,631203740,6900,6900,6900,6900,0
20250314,161300,631203740,6900,6900,6900,6900,0
20250314,161200,631203740,6900,6900,6900,6900,0
20250314,161100,631203740,6900,6900,6900,6900,3484
20250314,161000,631203740,6900,6900,6900,6900,0
20250314,160900,631203740,6900,6900,6900,6900,0
20250314,160800,631203740,6900,6900,6900,6900,0
20250314,160700,631203740,6900,6900,6900,6900,0
20250314,160600,631203740,6900,6900,6900,6900,0
20250314,160500,631203740,6900,6900,6900,6900,0
20250314,160400,631203740,6900,6900,6900,6900,0
20250314,160300,631203740,6900,6900,6900,6900,0
20250314,160200,631203740,6900,6900,6900,6900,0
20250314,160100,631203740,6900,6900,6900,6900,0
20250314,160000,631203740,6900,6900,6900,6900,0
20250314,155900,631203740,6900,6900,6900,6900,0
20250314,155800,631203740,6900,6900,6900,6900,0
20250314,155700,631203740,6900,6900,6900,6900,0
20250314,155600,631203740,6900,6900,6900,6900,0
20250314,155500,631203740,6900,6900,6900,6900,0
20250314,155400,631203740,6900,6900,6900,6900,0
20250314,155300,631203740,6900,6900,6900,6900,0
20250314,155200,631203740,6900,6900,6900,6900,0
20250314,155100,631203740,6900,6900,6900,6900,0
20250314,155000,631203740,6900,6900,6900,6900,0
20250314,154900,631203740,6900,6900,6900,6900,0
20250314,154800,631203740,6900,6900,6900,6900,0
20250314,154700,631203740,6900,6900,6900,6900,0
20250314,154600,631203740,6900,6900,6900,6900,0
20250314,154500,631203740,6900,6900,6900,6900,0
20250314,154400,631203740,6900,6900,6900,6900,0
20250314,154300,631203740,6900,6900,6900,6900,0
20250314,154200,631203740,6900,6900,6900,6900,0
20250314,154100,631203740,6900,6900,6900,6900,3484
20250314,154000,631203740,6900,6900,6900,6900,0
20250314,153900,631203740,6900,6900,6900,6900,0
20250314,153800,631203740,6900,6900,6900,6900,0
20250314,153700,631203740,6900,6900,6900,6900,0
20250314,153600,631203740,6900,6900,6900,6900,0
20250314,153500,631203740,6900,6900,6900,6900,0
20250314,153400,631203740,6900,6900,6900,6900,0
20250314,153300,631203740,6900,6900,6900,6900,0
20250314,153200,631203740,6900,6900,6900,6900,0
20250314,153100,631203740,6900,6900,6900,6900,0
20250314,153000,631203740,6900,6900,6900,6900,3484
20250314,152900,607164140,6970,6970,6970,6970,0
20250314,152800,607164140,6970,6970,6970,6970,0
20250314,152700,607164140,6970,6970,6970,6970,0
20250314,152600,607164140,6970,6970,6970,6970,0
20250314,152500,607164140,6970,6970,6970,6970,0
20250314,152400,607164140,6970,6970,6970,6970,0
20250314,152300,607164140,6970,6970,6970,6970,0
20250314,152200,607164140,6970,6970,6970,6970,0
20250314,152100,607164140,6970,6970,6970,6970,0
20250314,152000,607164140,6970,6970,6970,6970,0
20250314,151900,607164140,6970,6970,6970,6970,36
20250314,151800,606913220,6970,6960,6970,6960,111
20250314,151700,606140550,6940,6940,6940,6940,0
20250314,151600,606140550,6940,6960,6970,6940,701
20250314,151500,601266890,6960,6960,6960,6960,0
20250314,151400,601266890,6960,6960,6960,6960,712
20250314,151300,596311370,6960,6960,6960,6960,10
20250314,151200,596241770,6930,6930,6930,6930,0
20250314,151100,596241770,6930,6930,6930,6930,0
20250314,151000,596241770,6930,6930,6930,6930,0
20250314,150900,596241770,6930,6930,6930,6930,51
20250314,150800,595888340,6930,6930,6930,6930,14
20250314,150700,595791320,6970,6930,6970,6930,104
20250314,150600,595070520,6970,6970,6970,6970,50
20250314,150500,594722020,6970,6970,6970,6970,0
20250314,150400,594722020,6970,6970,6970,6970,0
20250314,150300,594722020,6970,6970,6970,6970,2
20250314,150200,594708080,6920,6920,6920,6920,12
20250314,150100,594625040,6970,6960,6970,6960,484
20250314,150000,591252100,6960,6960,6960,6960,113
20250314,145900,590465620,6960,6960,6960,6960,0
20250314,145800,590465620,6960,6960,6960,6960,77
20250314,145700,589929700,6960,6960,6960,6960,0
20250314,145600,589929700,6960,6960,6960,6960,0
20250314,145500,589929700,6960,6930,6960,6930,8162
20250314,145400,533248930,6930,6930,6930,6930,0
20250314,145300,533248930,6930,6930,6930,6930,550
20250314,145200,529437430,6930,6930,6930,6930,95
20250314,145100,528779080,6940,6940,6940,6940,2
20250314,145000,528765200,6910,6910,6910,6910,0
20250314,144900,528765200,6910,6910,6910,6910,59
20250314,144800,528357510,6940,6940,6940,6940,0
20250314,144700,528357510,6940,6940,6940,6940,32
20250314,144600,528135430,6940,6940,6940,6940,358
20250314,144500,525650910,6940,6920,6940,6920,208
20250314,144400,524211440,6890,6890,6890,6890,0
20250314,144300,524211440,6890,6890,6890,6890,1
20250314,144200,524204550,6890,6890,6890,6890,1
20250314,144100,524197660,6890,6860,6890,6860,301
20250314,144000,522124070,6860,6890,6890,6860,434
20250314,143900,519139510,6890,6920,6920,6890,955
20250314,143800,512539540,6940,6940,6940,6940,293
20250314,143700,510506120,6940,6940,6940,6940,0
20250314,143600,510506120,6940,6940,6940,6940,0
20250314,143500,510506120,6940,6940,6940,6940,0
20250314,143400,510506120,6940,6940,6940,6940,0
20250314,143300,510506120,6940,6940,6940,6940,0
20250314,143200,510506120,6940,6940,6940,6940,0
20250314,143100,510506120,6940,6940,6940,6940,35
20250314,143000,510263220,6910,6910,6910,6910,0
20250314,142900,510263220,6910,6910,6910,6910,0
20250314,142800,510263220,6910,6910,6910,6910,0
20250314,142700,510263220,6910,6910,6910,6910,0
20250314,142600,510263220,6910,6910,6910,6910,0
20250314,142500,510263220,6910,6910,6910,6910,16
20250314,142400,510152660,6920,6920,6920,6920,100
20250314,142300,509460660,6940,6940,6940,6940,0
20250314,142200,509460660,6940,6940,6940,6940,100
20250314,142100,508766660,6940,6940,6940,6940,1
20250314,142000,508759720,6940,6920,6940,6920,51
20250314,141900,508406780,6920,6940,6940,6920,2511
20250314,141800,490999630,6950,6950,6950,6950,0
20250314,141700,490999630,6950,6950,6950,6950,0
20250314,141600,490999630,6950,6950,6950,6950,0
20250314,141500,490999630,6950,6950,6950,6950,13
20250314,141400,490909280,6950,6950,6950,6950,0
20250314,141300,490909280,6950,6950,6950,6950,0
20250314,141200,490909280,6950,6950,6950,6950,500
20250314,141100,487434280,6930,6930,6930,6930,100
20250314,141000,486741280,6930,6950,6950,6930,28
20250314,140900,486546940,6940,6940,6940,6940,0
20250314,140800,486546940,6940,6940,6940,6940,0
20250314,140700,486546940,6940,6940,6940,6940,0
20250314,140600,486546940,6940,6940,6940,6940,0
20250314,140500,486546940,6940,6940,6940,6940,0
20250314,140400,486546940,6940,6940,6940,6940,0
20250314,140300,486546940,6940,6940,6940,6940,813
20250314,140200,480904720,6950,6950,6950,6950,130
20250314,140100,480001220,6940,6940,6940,6940,4
20250314,140000,479973460,6940,6940,6940,6940,0
20250314,135900,479973460,6940,6940,6940,6940,5
20250314,135800,479938760,6950,6950,6950,6950,0
20250314,135700,479938760,6950,6950,6950,6950,0
20250314,135600,479938760,6950,6950,6950,6950,0
20250314,135500,479938760,6950,6950,6950,6950,0
20250314,135400,479938760,6950,6950,6950,6950,0
20250314,135300,479938760,6950,6950,6950,6950,0
20250314,135200,479938760,6950,6950,6950,6950,1
20250314,135100,479931810,6950,6950,6950,6950,31
20250314,135000,479716360,6980,6980,6980,6980,0
20250314,134900,479716360,6980,6980,6980,6980,1
20250314,134800,479709380,6930,6920,6990,6890,3029
20250314,134700,458601850,6890,6890,6890,6890,0
20250314,134600,458601850,6890,6930,6930,6890,13
20250314,134500,458512160,6930,6930,6930,6930,0
20250314,134400,458512160,6930,6930,6930,6930,0
20250314,134300,458512160,6930,6910,6930,6910,8193
20250314,134200,401735790,6880,6880,6880,6880,0
20250314,134100,401735790,6880,6880,6880,6880,0
20250314,134000,401735790,6880,6880,6880,6880,4
20250314,133900,401708270,6930,6930,6930,6930,0
20250314,133800,401708270,6930,6930,6930,6930,1
20250314,133700,401701340,6870,6870,6870,6870,30
20250314,133600,401495240,6920,6920,6920,6920,0
20250314,133500,401495240,6920,6920,6920,6920,0
20250314,133400,401495240,6920,6920,6920,6920,0
20250314,133300,401495240,6920,6920,6920,6920,0
20250314,133200,401495240,6920,6920,6920,6920,65
20250314,133100,401045440,6920,6920,6920,6920,0
20250314,133000,401045440,6920,6920,6920,6920,5503
20250314,132900,362964680,6860,6860,6860,6860,1
20250314,132800,362957820,6920,6920,6920,6920,24
20250314,132700,362791740,6920,6920,6920,6920,0
20250314,132600,362791740,6920,6920,6920,6920,1
20250314,132500,362784820,6920,6910,6920,6910,265
20250314,132400,360951900,6920,6920,6920,6920,1
20250314,132300,360944980,6860,6880,6880,6860,2000
20250314,132200,347224480,6860,6860,6860,6860,0
20250314,132100,347224480,6860,6890,6890,6860,2000
20250314,132000,333492290,6890,6880,6890,6880,2578
20250314,131900,315754170,6880,6880,6880,6880,109
20250314,131800,315004250,6880,6880,6880,6880,0
20250314,131700,315004250,6880,6880,6880,6880,0
20250314,131600,315004250,6880,6880,6880,6880,1
20250314,131500,314997370,6880,6880,6880,6880,116
20250314,131400,314199290,6880,6880,6880,6880,0
20250314,131300,314199290,6880,6880,6880,6880,0
20250314,131200,314199290,6880,6880,6880,6880,0
20250314,131100,314199290,6880,6880,6880,6880,115
20250314,131000,313408090,6880,6880,6880,6880,0
20250314,130900,313408090,6880,6870,6880,6870,407
20250314,130800,310610710,6870,6870,6870,6870,144
20250314,130700,309621430,6870,6870,6870,6870,0
20250314,130600,309621430,6870,6870,6870,6860,48
20250314,130500,309291820,6870,6870,6870,6870,0
20250314,130400,309291820,6870,6870,6870,6870,0
20250314,130300,309291820,6870,6870,6870,6870,45
20250314,130200,308982670,6880,6880,6880,6880,100
20250314,130100,308294670,6880,6880,6880,6880,0
20250314,130000,308294670,6880,6880,6880,6880,0
20250314,125900,308294670,6880,6880,6880,6880,13
20250314,125800,308205230,6870,6870,6870,6870,17
20250314,125700,308088440,6870,6850,6870,6850,66
20250314,125600,307635340,6850,6850,6860,6850,1592
20250314,125500,296729540,6850,6850,6850,6850,156
20250314,125400,295660940,6850,6850,6850,6850,0
20250314,125300,295660940,6850,6860,6860,6850,1001
20250314,125200,288803240,6860,6860,6860,6860,0
20250314,125100,288803240,6860,6860,6860,6860,154
20250314,125000,287746800,6860,6860,6870,6860,1044
20250314,124900,280582460,6860,6860,6860,6860,0
20250314,124800,280582460,6860,6860,6860,6860,0
20250314,124700,280582460,6860,6860,6860,6860,270
20250314,124600,278730260,6860,6870,6870,6860,800
20250314,124500,273238370,6880,6880,6880,6880,1
20250314,124400,273231490,6880,6880,6880,6880,7
20250314,124300,273183330,6870,6870,6870,6870,0
20250314,124200,273183330,6870,6870,6870,6870,20
20250314,124100,273045930,6870,6870,6870,6870,0
20250314,124000,273045930,6870,6870,6870,6870,50
20250314,123900,272702430,6870,6870,6870,6870,0
20250314,123800,272702430,6870,6870,6870,6870,994
20250314,123700,265873650,6870,6870,6870,6870,10
20250314,123600,265804950,6870,6870,6870,6870,1
20250314,123500,265798080,6880,6880,6880,6880,0
20250314,123400,265798080,6880,6880,6880,6880,799
20250314,123300,260300960,6890,6890,6890,6890,0
20250314,123200,260300960,6890,6890,6890,6890,69
20250314,123100,259825550,6880,6880,6880,6880,0
20250314,123000,259825550,6880,6880,6880,6880,0
20250314,122900,259825550,6880,6880,6880,6880,0
20250314,122800,259825550,6880,6880,6880,6880,0
20250314,122700,259825550,6880,6880,6880,6880,0
20250314,122600,259825550,6880,6880,6880,6880,0
20250314,122500,259825550,6880,6880,6880,6880,506
20250314,122400,256344270,6880,6870,6880,6870,544
20250314,122300,252602050,6880,6880,6880,6880,0
20250314,122200,252602050,6880,6880,6880,6880,365
20250314,122100,250090850,6880,6880,6880,6880,0
20250314,122000,250090850,6880,6880,6880,6880,39
20250314,121900,249822530,6880,6880,6880,6880,5
20250314,121800,249788130,6870,6870,6870,6870,0
20250314,121700,249788130,6870,6870,6870,6870,0
20250314,121600,249788130,6870,6880,6880,6870,1546
20250314,121500,239152630,6890,6890,6890,6890,0
20250314,121400,239152630,6890,6890,6890,6890,30
20250314,121300,238945930,6890,6890,6890,6890,10
20250314,121200,238877030,6890,6890,6890,6890,0
20250314,121100,238877030,6890,6890,6890,6890,0
20250314,121000,238877030,6890,6890,6890,6890,0
20250314,120900,238877030,6890,6890,6890,6890,246
20250314,120800,237182090,6900,6900,6900,6900,100
20250314,120700,236492090,6900,6900,6900,6900,0
20250314,120600,236492090,6900,6900,6900,6900,1838
20250314,120500,223809890,6910,6910,6910,6910,0
20250314,120400,223809890,6910,6910,6910,6910,124
20250314,120300,222953050,6920,6920,6920,6920,0
20250314,120200,222953050,6920,6920,6920,6920,0
20250314,120100,222953050,6920,6920,6920,6920,0
20250314,120000,222953050,6920,6920,6920,6920,0
20250314,115900,222953050,6920,6920,6920,6920,0
20250314,115800,222953050,6920,6920,6920,6920,0
20250314,115700,222953050,6920,6920,6920,6920,0
20250314,115600,222953050,6920,6920,6920,6920,0
20250314,115500,222953050,6920,6920,6920,6920,0
20250314,115400,222953050,6920,6920,6920,6920,0
20250314,115300,222953050,6920,6920,6920,6920,1000
20250314,115200,216033050,6910,6910,6910,6910,0
20250314,115100,216033050,6910,6910,6910,6910,340
20250314,115000,213683650,6920,6920,6920,6920,0
20250314,114900,213683650,6920,6920,6920,6920,200
20250314,114800,212299650,6910,6910,6910,6910,0
20250314,114700,212299650,6910,6910,6910,6910,0
20250314,114600,212299650,6910,6910,6910,6910,100
20250314,114500,211608650,6910,6910,6910,6910,0
20250314,114400,211608650,6910,6910,6910,6910,0
20250314,114300,211608650,6910,6920,6920,6910,335
20250314,114200,209293780,6910,6910,6910,6910,0
20250314,114100,209293780,6910,6910,6910,6910,0
20250314,114000,209293780,6910,6910,6910,6910,2
20250314,113900,209279960,6900,6900,6900,6900,0
20250314,113800,209279960,6900,6900,6900,6900,0
20250314,113700,209279960,6900,6900,6900,6900,53
20250314,113600,208914260,6910,6910,6910,6910,510
20250314,113500,205390160,6910,6910,6910,6910,10
20250314,113400,205321060,6920,6920,6920,6920,0
20250314,113300,205321060,6920,6920,6920,6920,0
20250314,113200,205321060,6920,6920,6920,6920,12
20250314,113100,205238020,6920,6920,6920,6920,782
20250314,113000,199826580,6920,6920,6920,6920,0
20250314,112900,199826580,6920,6920,6920,6920,0
20250314,112800,199826580,6920,6950,6950,6920,597
20250314,112700,195694590,6950,6950,6950,6950,0
20250314,112600,195694590,6950,6950,6950,6950,0
20250314,112500,195694590,6950,6950,6950,6950,0
20250314,112400,195694590,6950,6950,6950,6950,0
20250314,112300,195694590,6950,6950,6950,6950,0
20250314,112200,195694590,6950,6950,6950,6950,0
20250314,112100,195694590,6950,6950,6950,6950,1
20250314,112000,195687640,6930,6930,6930,6930,0
20250314,111900,195687640,6930,6930,6930,6930,0
20250314,111800,195687640,6930,6930,6930,6930,0
20250314,111700,195687640,6930,6930,6930,6930,0
20250314,111600,195687640,6930,6930,6930,6930,0
20250314,111500,195687640,6930,6930,6930,6930,9
20250314,111400,195625270,6920,6920,6920,6920,0
20250314,111300,195625270,6920,6920,6920,6920,0
20250314,111200,195625270,6920,6920,6920,6920,100
20250314,111100,194933270,6920,6920,6920,6920,0
20250314,111000,194933270,6920,6920,6920,6920,0
20250314,110900,194933270,6920,6920,6920,6920,113
20250314,110800,194151310,6920,6920,6920,6920,0
20250314,110700,194151310,6920,6920,6920,6920,13
20250314,110600,194061350,6930,6930,6930,6930,500
20250314,110500,190596350,6930,6930,6930,6930,5
20250314,110400,190561700,6920,6920,6920,6920,0
20250314,110300,190561700,6920,6920,6920,6920,1
20250314,110200,190554780,6930,6930,6930,6930,0
20250314,110100,190554780,6930,6930,6930,6930,0
20250314,110000,190554780,6930,6930,6930,6930,300
20250314,105900,188475780,6930,6930,6930,6930,0
20250314,105800,188475780,6930,6930,6930,6930,500
20250314,105700,185010780,6950,6950,6950,6950,77
20250314,105600,184475630,6950,6950,6950,6950,115
20250314,105500,183676380,6950,6950,6950,6950,0
20250314,105400,183676380,6950,6950,6950,6950,0
20250314,105300,183676380,6950,6950,6950,6950,0
20250314,105200,183676380,6950,6950,6950,6950,0
20250314,105100,183676380,6950,6950,6950,6950,0
20250314,105000,183676380,6950,6950,6950,6950,0
20250314,104900,183676380,6950,6950,6950,6950,0
20250314,104800,183676380,6950,6950,6950,6950,0
20250314,104700,183676380,6950,6950,6950,6950,0
20250314,104600,183676380,6950,6950,6950,6950,0
20250314,104500,183676380,6950,6920,6950,6920,144
20250314,104400,182675610,6950,6950,6950,6950,0
20250314,104300,182675610,6950,6950,6950,6950,67
20250314,104200,182209960,6950,6940,6950,6940,187
20250314,104100,180911140,6940,6940,6940,6940,0
20250314,104000,180911140,6940,6940,6940,6940,0
20250314,103900,180911140,6940,6940,6940,6940,0
20250314,103800,180911140,6940,6950,6950,6940,7
20250314,103700,180862550,6920,6920,6920,6920,0
20250314,103600,180862550,6920,6920,6920,6920,0
20250314,103500,180862550,6920,6920,6920,6920,0
20250314,103400,180862550,6920,6920,6920,6920,0
20250314,103300,180862550,6920,6920,6920,6920,24
20250314,103200,180696470,6900,6900,6900,6900,115
20250314,103100,179902970,6920,6920,6920,6920,0
20250314,103000,179902970,6920,6920,6920,6920,1
20250314,102900,179896050,6870,6920,6920,6870,1001
20250314,102800,173000630,6910,6910,6910,6910,213
20250314,102700,171528800,6920,6920,6920,6920,51
20250314,102600,171175880,6920,6910,6920,6910,499
20250314,102500,167727490,6920,6920,6920,6920,419
20250314,102400,164828010,6920,6930,6950,6920,1171
20250314,102300,156717270,6950,6950,6950,6950,1
20250314,102200,156710320,6960,6960,6960,6960,0
20250314,102100,156710320,6960,6960,6960,6960,0
20250314,102000,156710320,6960,6960,6960,6960,5
20250314,101900,156675520,6930,6930,6930,6930,421
20250314,101800,153757990,6940,6940,6940,6940,0
20250314,101700,153757990,6940,6970,6970,6940,70
20250314,101600,153272160,6960,6960,6960,6960,148
20250314,101500,152242080,6960,6950,6960,6950,131
20250314,101400,151330330,6950,6950,6950,6950,0
20250314,101300,151330330,6950,6950,6950,6950,1
20250314,101200,151323380,6950,6950,6950,6950,26
20250314,101100,151142680,6930,6960,6960,6930,1851
20250314,101000,138287260,6960,6960,6960,6960,5
20250314,100900,138252460,6960,6960,6960,6960,19
20250314,100800,138120220,6950,6950,6950,6950,810
20250314,100700,132490720,6960,6960,6960,6960,48
20250314,100600,132156640,6970,6960,6970,6960,39
20250314,100500,131884900,6960,6960,6960,6960,50
20250314,100400,131536900,6950,6960,6960,6950,1043
20250314,100300,124284560,6970,6960,6970,6960,166
20250314,100200,123129060,6960,6960,6960,6960,452
20250314,100100,119983140,6960,6960,6960,6960,0
20250314,100000,119983140,6960,6960,6960,6960,1
20250314,095900,119976180,6960,6960,6960,6960,0
20250314,095800,119976180,6960,6960,6960,6960,0
20250314,095700,119976180,6960,6960,6960,6960,0
20250314,095600,119976180,6960,6960,6960,6960,0
20250314,095500,119976180,6960,6960,6960,6960,49
20250314,095400,119635140,6960,6960,6960,6950,1958
20250314,095300,106007530,6970,6970,6970,6970,500
20250314,095200,102522530,6980,6980,6980,6980,0
20250314,095100,102522530,6980,6970,6980,6970,104
20250314,095000,101796700,6970,6960,6970,6960,200
20250314,094900,100402710,6970,6970,6970,6970,30
20250314,094800,100193610,6970,6970,6970,6970,0
20250314,094700,100193610,6970,6970,6970,6970,4
20250314,094600,100165730,6970,6970,6970,6970,0
20250314,094500,100165730,6970,6970,6970,6970,0
20250314,094400,100165730,6970,6950,6970,6950,1174
20250314,094300,91991950,6950,6950,6950,6950,20
20250314,094200,91852950,6950,6950,6950,6950,0
20250314,094100,91852950,6950,6950,6950,6950,111
20250314,094000,91081500,6930,6930,6930,6930,0
20250314,093900,91081500,6930,6930,6930,6930,0
20250314,093800,91081500,6930,6930,6930,6930,200
20250314,093700,89695500,6960,6960,6960,6960,0
20250314,093600,89695500,6960,6960,6960,6960,7
20250314,093500,89646780,6920,6920,6920,6920,124
20250314,093400,88788700,6920,6960,6960,6920,2759
20250314,093300,69648670,6960,6960,6960,6960,0
20250314,093200,69648670,6960,6960,6960,6960,2
20250314,093100,69634750,6930,6930,6930,6930,136
20250314,093000,68692270,6960,6960,6960,6960,0
20250314,092900,68692270,6960,6960,6960,6960,56
20250314,092800,68302510,6960,6960,6960,6960,0
20250314,092700,68302510,6960,6960,6960,6960,0
20250314,092600,68302510,6960,6960,6960,6960,48
20250314,092500,67968430,6960,6960,6960,6960,0
20250314,092400,67968430,6960,6960,6960,6960,3
20250314,092300,67947550,6960,6960,6960,6960,505
20250314,092200,64432750,6960,6940,6960,6940,999
20250314,092100,57499670,6940,6940,6940,6940,0
20250314,092000,57499670,6940,6940,6950,6940,1149
20250314,091900,49518840,6940,6940,6940,6940,0
20250314,091800,49518840,6940,6940,6940,6940,1
20250314,091700,49511900,6910,6910,6910,6910,289
20250314,091600,47514910,6940,6940,6940,6940,92
20250314,091500,46876430,6900,6900,6900,6900,143
20250314,091400,45889730,6890,6890,6890,6890,0
20250314,091300,45889730,6890,6890,6890,6890,1
20250314,091200,45882840,6890,6900,6900,6880,967
20250314,091100,39221420,6950,6950,6950,6950,0
20250314,091000,39221420,6950,6940,6950,6940,330
20250314,090900,36930670,6940,6940,6940,6940,2
20250314,090800,36916790,6890,6910,6910,6890,1772
20250314,090700,24698310,6960,6900,6960,6900,46
20250314,090600,24380790,6900,6970,6970,6900,196
20250314,090500,23023670,6970,6970,6970,6920,33
20250314,090400,22794160,6920,6970,6970,6920,31
20250314,090300,22579590,6970,6910,6990,6900,916
20250314,090200,16256650,6880,6890,6890,6870,1442
20250314,090100,6335680,6910,6920,6920,6890,424
20250314,090000,3404640,6920,6920,6920,6920,492
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191100 631203740 6900 6900 6900 6900 3484
3 20250314 191000 631203740 6900 6900 6900 6900 0
4 20250314 190900 631203740 6900 6900 6900 6900 0
5 20250314 190800 631203740 6900 6900 6900 6900 0
6 20250314 190700 631203740 6900 6900 6900 6900 0
7 20250314 190600 631203740 6900 6900 6900 6900 0
8 20250314 190500 631203740 6900 6900 6900 6900 0
9 20250314 190400 631203740 6900 6900 6900 6900 0
10 20250314 190300 631203740 6900 6900 6900 6900 0
11 20250314 190200 631203740 6900 6900 6900 6900 0
12 20250314 190100 631203740 6900 6900 6900 6900 0
13 20250314 190000 631203740 6900 6900 6900 6900 0
14 20250314 185900 631203740 6900 6900 6900 6900 0
15 20250314 185800 631203740 6900 6900 6900 6900 0
16 20250314 185700 631203740 6900 6900 6900 6900 0
17 20250314 185600 631203740 6900 6900 6900 6900 0
18 20250314 185500 631203740 6900 6900 6900 6900 0
19 20250314 185400 631203740 6900 6900 6900 6900 0
20 20250314 185300 631203740 6900 6900 6900 6900 0
21 20250314 185200 631203740 6900 6900 6900 6900 0
22 20250314 185100 631203740 6900 6900 6900 6900 0
23 20250314 185000 631203740 6900 6900 6900 6900 0
24 20250314 184900 631203740 6900 6900 6900 6900 0
25 20250314 184800 631203740 6900 6900 6900 6900 0
26 20250314 184700 631203740 6900 6900 6900 6900 0
27 20250314 184600 631203740 6900 6900 6900 6900 0
28 20250314 184500 631203740 6900 6900 6900 6900 0
29 20250314 184400 631203740 6900 6900 6900 6900 0
30 20250314 184300 631203740 6900 6900 6900 6900 0
31 20250314 184200 631203740 6900 6900 6900 6900 0
32 20250314 184100 631203740 6900 6900 6900 6900 3484
33 20250314 184000 631203740 6900 6900 6900 6900 0
34 20250314 183900 631203740 6900 6900 6900 6900 0
35 20250314 183800 631203740 6900 6900 6900 6900 0
36 20250314 183700 631203740 6900 6900 6900 6900 0
37 20250314 183600 631203740 6900 6900 6900 6900 0
38 20250314 183500 631203740 6900 6900 6900 6900 0
39 20250314 183400 631203740 6900 6900 6900 6900 0
40 20250314 183300 631203740 6900 6900 6900 6900 0
41 20250314 183200 631203740 6900 6900 6900 6900 0
42 20250314 183100 631203740 6900 6900 6900 6900 0
43 20250314 183000 631203740 6900 6900 6900 6900 0
44 20250314 182900 631203740 6900 6900 6900 6900 0
45 20250314 182800 631203740 6900 6900 6900 6900 0
46 20250314 182700 631203740 6900 6900 6900 6900 0
47 20250314 182600 631203740 6900 6900 6900 6900 0
48 20250314 182500 631203740 6900 6900 6900 6900 0
49 20250314 182400 631203740 6900 6900 6900 6900 0
50 20250314 182300 631203740 6900 6900 6900 6900 0
51 20250314 182200 631203740 6900 6900 6900 6900 0
52 20250314 182100 631203740 6900 6900 6900 6900 0
53 20250314 182000 631203740 6900 6900 6900 6900 0
54 20250314 181900 631203740 6900 6900 6900 6900 0
55 20250314 181800 631203740 6900 6900 6900 6900 0
56 20250314 181700 631203740 6900 6900 6900 6900 0
57 20250314 181600 631203740 6900 6900 6900 6900 0
58 20250314 181500 631203740 6900 6900 6900 6900 0
59 20250314 181400 631203740 6900 6900 6900 6900 0
60 20250314 181300 631203740 6900 6900 6900 6900 0
61 20250314 181200 631203740 6900 6900 6900 6900 0
62 20250314 181100 631203740 6900 6900 6900 6900 3484
63 20250314 181000 631203740 6900 6900 6900 6900 0
64 20250314 180900 631203740 6900 6900 6900 6900 0
65 20250314 180800 631203740 6900 6900 6900 6900 0
66 20250314 180700 631203740 6900 6900 6900 6900 0
67 20250314 180600 631203740 6900 6900 6900 6900 0
68 20250314 180500 631203740 6900 6900 6900 6900 0
69 20250314 180400 631203740 6900 6900 6900 6900 0
70 20250314 180300 631203740 6900 6900 6900 6900 0
71 20250314 180200 631203740 6900 6900 6900 6900 0
72 20250314 180100 631203740 6900 6900 6900 6900 0
73 20250314 180000 631203740 6900 6900 6900 6900 0
74 20250314 175900 631203740 6900 6900 6900 6900 0
75 20250314 175800 631203740 6900 6900 6900 6900 0
76 20250314 175700 631203740 6900 6900 6900 6900 0
77 20250314 175600 631203740 6900 6900 6900 6900 0
78 20250314 175500 631203740 6900 6900 6900 6900 0
79 20250314 175400 631203740 6900 6900 6900 6900 0
80 20250314 175300 631203740 6900 6900 6900 6900 0
81 20250314 175200 631203740 6900 6900 6900 6900 0
82 20250314 175100 631203740 6900 6900 6900 6900 0
83 20250314 175000 631203740 6900 6900 6900 6900 0
84 20250314 174900 631203740 6900 6900 6900 6900 0
85 20250314 174800 631203740 6900 6900 6900 6900 0
86 20250314 174700 631203740 6900 6900 6900 6900 0
87 20250314 174600 631203740 6900 6900 6900 6900 0
88 20250314 174500 631203740 6900 6900 6900 6900 0
89 20250314 174400 631203740 6900 6900 6900 6900 0
90 20250314 174300 631203740 6900 6900 6900 6900 0
91 20250314 174200 631203740 6900 6900 6900 6900 0
92 20250314 174100 631203740 6900 6900 6900 6900 3484
93 20250314 174000 631203740 6900 6900 6900 6900 0
94 20250314 173900 631203740 6900 6900 6900 6900 0
95 20250314 173800 631203740 6900 6900 6900 6900 0
96 20250314 173700 631203740 6900 6900 6900 6900 0
97 20250314 173600 631203740 6900 6900 6900 6900 0
98 20250314 173500 631203740 6900 6900 6900 6900 0
99 20250314 173400 631203740 6900 6900 6900 6900 0
100 20250314 173300 631203740 6900 6900 6900 6900 0
101 20250314 173200 631203740 6900 6900 6900 6900 0
102 20250314 173100 631203740 6900 6900 6900 6900 0
103 20250314 173000 631203740 6900 6900 6900 6900 0
104 20250314 172900 631203740 6900 6900 6900 6900 0
105 20250314 172800 631203740 6900 6900 6900 6900 0
106 20250314 172700 631203740 6900 6900 6900 6900 0
107 20250314 172600 631203740 6900 6900 6900 6900 0
108 20250314 172500 631203740 6900 6900 6900 6900 0
109 20250314 172400 631203740 6900 6900 6900 6900 0
110 20250314 172300 631203740 6900 6900 6900 6900 0
111 20250314 172200 631203740 6900 6900 6900 6900 0
112 20250314 172100 631203740 6900 6900 6900 6900 0
113 20250314 172000 631203740 6900 6900 6900 6900 0
114 20250314 171900 631203740 6900 6900 6900 6900 0
115 20250314 171800 631203740 6900 6900 6900 6900 0
116 20250314 171700 631203740 6900 6900 6900 6900 0
117 20250314 171600 631203740 6900 6900 6900 6900 0
118 20250314 171500 631203740 6900 6900 6900 6900 0
119 20250314 171400 631203740 6900 6900 6900 6900 0
120 20250314 171300 631203740 6900 6900 6900 6900 0
121 20250314 171200 631203740 6900 6900 6900 6900 0
122 20250314 171100 631203740 6900 6900 6900 6900 3484
123 20250314 171000 631203740 6900 6900 6900 6900 0
124 20250314 170900 631203740 6900 6900 6900 6900 0
125 20250314 170800 631203740 6900 6900 6900 6900 0
126 20250314 170700 631203740 6900 6900 6900 6900 0
127 20250314 170600 631203740 6900 6900 6900 6900 0
128 20250314 170500 631203740 6900 6900 6900 6900 0
129 20250314 170400 631203740 6900 6900 6900 6900 0
130 20250314 170300 631203740 6900 6900 6900 6900 0
131 20250314 170200 631203740 6900 6900 6900 6900 0
132 20250314 170100 631203740 6900 6900 6900 6900 0
133 20250314 170000 631203740 6900 6900 6900 6900 0
134 20250314 165900 631203740 6900 6900 6900 6900 0
135 20250314 165800 631203740 6900 6900 6900 6900 0
136 20250314 165700 631203740 6900 6900 6900 6900 0
137 20250314 165600 631203740 6900 6900 6900 6900 0
138 20250314 165500 631203740 6900 6900 6900 6900 0
139 20250314 165400 631203740 6900 6900 6900 6900 0
140 20250314 165300 631203740 6900 6900 6900 6900 0
141 20250314 165200 631203740 6900 6900 6900 6900 0
142 20250314 165100 631203740 6900 6900 6900 6900 0
143 20250314 165000 631203740 6900 6900 6900 6900 0
144 20250314 164900 631203740 6900 6900 6900 6900 0
145 20250314 164800 631203740 6900 6900 6900 6900 0
146 20250314 164700 631203740 6900 6900 6900 6900 0
147 20250314 164600 631203740 6900 6900 6900 6900 0
148 20250314 164500 631203740 6900 6900 6900 6900 0
149 20250314 164400 631203740 6900 6900 6900 6900 0
150 20250314 164300 631203740 6900 6900 6900 6900 0
151 20250314 164200 631203740 6900 6900 6900 6900 0
152 20250314 164100 631203740 6900 6900 6900 6900 3484
153 20250314 164000 631203740 6900 6900 6900 6900 0
154 20250314 163900 631203740 6900 6900 6900 6900 0
155 20250314 163800 631203740 6900 6900 6900 6900 0
156 20250314 163700 631203740 6900 6900 6900 6900 0
157 20250314 163600 631203740 6900 6900 6900 6900 0
158 20250314 163500 631203740 6900 6900 6900 6900 0
159 20250314 163400 631203740 6900 6900 6900 6900 0
160 20250314 163300 631203740 6900 6900 6900 6900 0
161 20250314 163200 631203740 6900 6900 6900 6900 0
162 20250314 163100 631203740 6900 6900 6900 6900 0
163 20250314 163000 631203740 6900 6900 6900 6900 0
164 20250314 162900 631203740 6900 6900 6900 6900 0
165 20250314 162800 631203740 6900 6900 6900 6900 0
166 20250314 162700 631203740 6900 6900 6900 6900 0
167 20250314 162600 631203740 6900 6900 6900 6900 0
168 20250314 162500 631203740 6900 6900 6900 6900 0
169 20250314 162400 631203740 6900 6900 6900 6900 0
170 20250314 162300 631203740 6900 6900 6900 6900 0
171 20250314 162200 631203740 6900 6900 6900 6900 0
172 20250314 162100 631203740 6900 6900 6900 6900 0
173 20250314 162000 631203740 6900 6900 6900 6900 0
174 20250314 161900 631203740 6900 6900 6900 6900 0
175 20250314 161800 631203740 6900 6900 6900 6900 0
176 20250314 161700 631203740 6900 6900 6900 6900 0
177 20250314 161600 631203740 6900 6900 6900 6900 0
178 20250314 161500 631203740 6900 6900 6900 6900 0
179 20250314 161400 631203740 6900 6900 6900 6900 0
180 20250314 161300 631203740 6900 6900 6900 6900 0
181 20250314 161200 631203740 6900 6900 6900 6900 0
182 20250314 161100 631203740 6900 6900 6900 6900 3484
183 20250314 161000 631203740 6900 6900 6900 6900 0
184 20250314 160900 631203740 6900 6900 6900 6900 0
185 20250314 160800 631203740 6900 6900 6900 6900 0
186 20250314 160700 631203740 6900 6900 6900 6900 0
187 20250314 160600 631203740 6900 6900 6900 6900 0
188 20250314 160500 631203740 6900 6900 6900 6900 0
189 20250314 160400 631203740 6900 6900 6900 6900 0
190 20250314 160300 631203740 6900 6900 6900 6900 0
191 20250314 160200 631203740 6900 6900 6900 6900 0
192 20250314 160100 631203740 6900 6900 6900 6900 0
193 20250314 160000 631203740 6900 6900 6900 6900 0
194 20250314 155900 631203740 6900 6900 6900 6900 0
195 20250314 155800 631203740 6900 6900 6900 6900 0
196 20250314 155700 631203740 6900 6900 6900 6900 0
197 20250314 155600 631203740 6900 6900 6900 6900 0
198 20250314 155500 631203740 6900 6900 6900 6900 0
199 20250314 155400 631203740 6900 6900 6900 6900 0
200 20250314 155300 631203740 6900 6900 6900 6900 0
201 20250314 155200 631203740 6900 6900 6900 6900 0
202 20250314 155100 631203740 6900 6900 6900 6900 0
203 20250314 155000 631203740 6900 6900 6900 6900 0
204 20250314 154900 631203740 6900 6900 6900 6900 0
205 20250314 154800 631203740 6900 6900 6900 6900 0
206 20250314 154700 631203740 6900 6900 6900 6900 0
207 20250314 154600 631203740 6900 6900 6900 6900 0
208 20250314 154500 631203740 6900 6900 6900 6900 0
209 20250314 154400 631203740 6900 6900 6900 6900 0
210 20250314 154300 631203740 6900 6900 6900 6900 0
211 20250314 154200 631203740 6900 6900 6900 6900 0
212 20250314 154100 631203740 6900 6900 6900 6900 3484
213 20250314 154000 631203740 6900 6900 6900 6900 0
214 20250314 153900 631203740 6900 6900 6900 6900 0
215 20250314 153800 631203740 6900 6900 6900 6900 0
216 20250314 153700 631203740 6900 6900 6900 6900 0
217 20250314 153600 631203740 6900 6900 6900 6900 0
218 20250314 153500 631203740 6900 6900 6900 6900 0
219 20250314 153400 631203740 6900 6900 6900 6900 0
220 20250314 153300 631203740 6900 6900 6900 6900 0
221 20250314 153200 631203740 6900 6900 6900 6900 0
222 20250314 153100 631203740 6900 6900 6900 6900 0
223 20250314 153000 631203740 6900 6900 6900 6900 3484
224 20250314 152900 607164140 6970 6970 6970 6970 0
225 20250314 152800 607164140 6970 6970 6970 6970 0
226 20250314 152700 607164140 6970 6970 6970 6970 0
227 20250314 152600 607164140 6970 6970 6970 6970 0
228 20250314 152500 607164140 6970 6970 6970 6970 0
229 20250314 152400 607164140 6970 6970 6970 6970 0
230 20250314 152300 607164140 6970 6970 6970 6970 0
231 20250314 152200 607164140 6970 6970 6970 6970 0
232 20250314 152100 607164140 6970 6970 6970 6970 0
233 20250314 152000 607164140 6970 6970 6970 6970 0
234 20250314 151900 607164140 6970 6970 6970 6970 36
235 20250314 151800 606913220 6970 6960 6970 6960 111
236 20250314 151700 606140550 6940 6940 6940 6940 0
237 20250314 151600 606140550 6940 6960 6970 6940 701
238 20250314 151500 601266890 6960 6960 6960 6960 0
239 20250314 151400 601266890 6960 6960 6960 6960 712
240 20250314 151300 596311370 6960 6960 6960 6960 10
241 20250314 151200 596241770 6930 6930 6930 6930 0
242 20250314 151100 596241770 6930 6930 6930 6930 0
243 20250314 151000 596241770 6930 6930 6930 6930 0
244 20250314 150900 596241770 6930 6930 6930 6930 51
245 20250314 150800 595888340 6930 6930 6930 6930 14
246 20250314 150700 595791320 6970 6930 6970 6930 104
247 20250314 150600 595070520 6970 6970 6970 6970 50
248 20250314 150500 594722020 6970 6970 6970 6970 0
249 20250314 150400 594722020 6970 6970 6970 6970 0
250 20250314 150300 594722020 6970 6970 6970 6970 2
251 20250314 150200 594708080 6920 6920 6920 6920 12
252 20250314 150100 594625040 6970 6960 6970 6960 484
253 20250314 150000 591252100 6960 6960 6960 6960 113
254 20250314 145900 590465620 6960 6960 6960 6960 0
255 20250314 145800 590465620 6960 6960 6960 6960 77
256 20250314 145700 589929700 6960 6960 6960 6960 0
257 20250314 145600 589929700 6960 6960 6960 6960 0
258 20250314 145500 589929700 6960 6930 6960 6930 8162
259 20250314 145400 533248930 6930 6930 6930 6930 0
260 20250314 145300 533248930 6930 6930 6930 6930 550
261 20250314 145200 529437430 6930 6930 6930 6930 95
262 20250314 145100 528779080 6940 6940 6940 6940 2
263 20250314 145000 528765200 6910 6910 6910 6910 0
264 20250314 144900 528765200 6910 6910 6910 6910 59
265 20250314 144800 528357510 6940 6940 6940 6940 0
266 20250314 144700 528357510 6940 6940 6940 6940 32
267 20250314 144600 528135430 6940 6940 6940 6940 358
268 20250314 144500 525650910 6940 6920 6940 6920 208
269 20250314 144400 524211440 6890 6890 6890 6890 0
270 20250314 144300 524211440 6890 6890 6890 6890 1
271 20250314 144200 524204550 6890 6890 6890 6890 1
272 20250314 144100 524197660 6890 6860 6890 6860 301
273 20250314 144000 522124070 6860 6890 6890 6860 434
274 20250314 143900 519139510 6890 6920 6920 6890 955
275 20250314 143800 512539540 6940 6940 6940 6940 293
276 20250314 143700 510506120 6940 6940 6940 6940 0
277 20250314 143600 510506120 6940 6940 6940 6940 0
278 20250314 143500 510506120 6940 6940 6940 6940 0
279 20250314 143400 510506120 6940 6940 6940 6940 0
280 20250314 143300 510506120 6940 6940 6940 6940 0
281 20250314 143200 510506120 6940 6940 6940 6940 0
282 20250314 143100 510506120 6940 6940 6940 6940 35
283 20250314 143000 510263220 6910 6910 6910 6910 0
284 20250314 142900 510263220 6910 6910 6910 6910 0
285 20250314 142800 510263220 6910 6910 6910 6910 0
286 20250314 142700 510263220 6910 6910 6910 6910 0
287 20250314 142600 510263220 6910 6910 6910 6910 0
288 20250314 142500 510263220 6910 6910 6910 6910 16
289 20250314 142400 510152660 6920 6920 6920 6920 100
290 20250314 142300 509460660 6940 6940 6940 6940 0
291 20250314 142200 509460660 6940 6940 6940 6940 100
292 20250314 142100 508766660 6940 6940 6940 6940 1
293 20250314 142000 508759720 6940 6920 6940 6920 51
294 20250314 141900 508406780 6920 6940 6940 6920 2511
295 20250314 141800 490999630 6950 6950 6950 6950 0
296 20250314 141700 490999630 6950 6950 6950 6950 0
297 20250314 141600 490999630 6950 6950 6950 6950 0
298 20250314 141500 490999630 6950 6950 6950 6950 13
299 20250314 141400 490909280 6950 6950 6950 6950 0
300 20250314 141300 490909280 6950 6950 6950 6950 0
301 20250314 141200 490909280 6950 6950 6950 6950 500
302 20250314 141100 487434280 6930 6930 6930 6930 100
303 20250314 141000 486741280 6930 6950 6950 6930 28
304 20250314 140900 486546940 6940 6940 6940 6940 0
305 20250314 140800 486546940 6940 6940 6940 6940 0
306 20250314 140700 486546940 6940 6940 6940 6940 0
307 20250314 140600 486546940 6940 6940 6940 6940 0
308 20250314 140500 486546940 6940 6940 6940 6940 0
309 20250314 140400 486546940 6940 6940 6940 6940 0
310 20250314 140300 486546940 6940 6940 6940 6940 813
311 20250314 140200 480904720 6950 6950 6950 6950 130
312 20250314 140100 480001220 6940 6940 6940 6940 4
313 20250314 140000 479973460 6940 6940 6940 6940 0
314 20250314 135900 479973460 6940 6940 6940 6940 5
315 20250314 135800 479938760 6950 6950 6950 6950 0
316 20250314 135700 479938760 6950 6950 6950 6950 0
317 20250314 135600 479938760 6950 6950 6950 6950 0
318 20250314 135500 479938760 6950 6950 6950 6950 0
319 20250314 135400 479938760 6950 6950 6950 6950 0
320 20250314 135300 479938760 6950 6950 6950 6950 0
321 20250314 135200 479938760 6950 6950 6950 6950 1
322 20250314 135100 479931810 6950 6950 6950 6950 31
323 20250314 135000 479716360 6980 6980 6980 6980 0
324 20250314 134900 479716360 6980 6980 6980 6980 1
325 20250314 134800 479709380 6930 6920 6990 6890 3029
326 20250314 134700 458601850 6890 6890 6890 6890 0
327 20250314 134600 458601850 6890 6930 6930 6890 13
328 20250314 134500 458512160 6930 6930 6930 6930 0
329 20250314 134400 458512160 6930 6930 6930 6930 0
330 20250314 134300 458512160 6930 6910 6930 6910 8193
331 20250314 134200 401735790 6880 6880 6880 6880 0
332 20250314 134100 401735790 6880 6880 6880 6880 0
333 20250314 134000 401735790 6880 6880 6880 6880 4
334 20250314 133900 401708270 6930 6930 6930 6930 0
335 20250314 133800 401708270 6930 6930 6930 6930 1
336 20250314 133700 401701340 6870 6870 6870 6870 30
337 20250314 133600 401495240 6920 6920 6920 6920 0
338 20250314 133500 401495240 6920 6920 6920 6920 0
339 20250314 133400 401495240 6920 6920 6920 6920 0
340 20250314 133300 401495240 6920 6920 6920 6920 0
341 20250314 133200 401495240 6920 6920 6920 6920 65
342 20250314 133100 401045440 6920 6920 6920 6920 0
343 20250314 133000 401045440 6920 6920 6920 6920 5503
344 20250314 132900 362964680 6860 6860 6860 6860 1
345 20250314 132800 362957820 6920 6920 6920 6920 24
346 20250314 132700 362791740 6920 6920 6920 6920 0
347 20250314 132600 362791740 6920 6920 6920 6920 1
348 20250314 132500 362784820 6920 6910 6920 6910 265
349 20250314 132400 360951900 6920 6920 6920 6920 1
350 20250314 132300 360944980 6860 6880 6880 6860 2000
351 20250314 132200 347224480 6860 6860 6860 6860 0
352 20250314 132100 347224480 6860 6890 6890 6860 2000
353 20250314 132000 333492290 6890 6880 6890 6880 2578
354 20250314 131900 315754170 6880 6880 6880 6880 109
355 20250314 131800 315004250 6880 6880 6880 6880 0
356 20250314 131700 315004250 6880 6880 6880 6880 0
357 20250314 131600 315004250 6880 6880 6880 6880 1
358 20250314 131500 314997370 6880 6880 6880 6880 116
359 20250314 131400 314199290 6880 6880 6880 6880 0
360 20250314 131300 314199290 6880 6880 6880 6880 0
361 20250314 131200 314199290 6880 6880 6880 6880 0
362 20250314 131100 314199290 6880 6880 6880 6880 115
363 20250314 131000 313408090 6880 6880 6880 6880 0
364 20250314 130900 313408090 6880 6870 6880 6870 407
365 20250314 130800 310610710 6870 6870 6870 6870 144
366 20250314 130700 309621430 6870 6870 6870 6870 0
367 20250314 130600 309621430 6870 6870 6870 6860 48
368 20250314 130500 309291820 6870 6870 6870 6870 0
369 20250314 130400 309291820 6870 6870 6870 6870 0
370 20250314 130300 309291820 6870 6870 6870 6870 45
371 20250314 130200 308982670 6880 6880 6880 6880 100
372 20250314 130100 308294670 6880 6880 6880 6880 0
373 20250314 130000 308294670 6880 6880 6880 6880 0
374 20250314 125900 308294670 6880 6880 6880 6880 13
375 20250314 125800 308205230 6870 6870 6870 6870 17
376 20250314 125700 308088440 6870 6850 6870 6850 66
377 20250314 125600 307635340 6850 6850 6860 6850 1592
378 20250314 125500 296729540 6850 6850 6850 6850 156
379 20250314 125400 295660940 6850 6850 6850 6850 0
380 20250314 125300 295660940 6850 6860 6860 6850 1001
381 20250314 125200 288803240 6860 6860 6860 6860 0
382 20250314 125100 288803240 6860 6860 6860 6860 154
383 20250314 125000 287746800 6860 6860 6870 6860 1044
384 20250314 124900 280582460 6860 6860 6860 6860 0
385 20250314 124800 280582460 6860 6860 6860 6860 0
386 20250314 124700 280582460 6860 6860 6860 6860 270
387 20250314 124600 278730260 6860 6870 6870 6860 800
388 20250314 124500 273238370 6880 6880 6880 6880 1
389 20250314 124400 273231490 6880 6880 6880 6880 7
390 20250314 124300 273183330 6870 6870 6870 6870 0
391 20250314 124200 273183330 6870 6870 6870 6870 20
392 20250314 124100 273045930 6870 6870 6870 6870 0
393 20250314 124000 273045930 6870 6870 6870 6870 50
394 20250314 123900 272702430 6870 6870 6870 6870 0
395 20250314 123800 272702430 6870 6870 6870 6870 994
396 20250314 123700 265873650 6870 6870 6870 6870 10
397 20250314 123600 265804950 6870 6870 6870 6870 1
398 20250314 123500 265798080 6880 6880 6880 6880 0
399 20250314 123400 265798080 6880 6880 6880 6880 799
400 20250314 123300 260300960 6890 6890 6890 6890 0
401 20250314 123200 260300960 6890 6890 6890 6890 69
402 20250314 123100 259825550 6880 6880 6880 6880 0
403 20250314 123000 259825550 6880 6880 6880 6880 0
404 20250314 122900 259825550 6880 6880 6880 6880 0
405 20250314 122800 259825550 6880 6880 6880 6880 0
406 20250314 122700 259825550 6880 6880 6880 6880 0
407 20250314 122600 259825550 6880 6880 6880 6880 0
408 20250314 122500 259825550 6880 6880 6880 6880 506
409 20250314 122400 256344270 6880 6870 6880 6870 544
410 20250314 122300 252602050 6880 6880 6880 6880 0
411 20250314 122200 252602050 6880 6880 6880 6880 365
412 20250314 122100 250090850 6880 6880 6880 6880 0
413 20250314 122000 250090850 6880 6880 6880 6880 39
414 20250314 121900 249822530 6880 6880 6880 6880 5
415 20250314 121800 249788130 6870 6870 6870 6870 0
416 20250314 121700 249788130 6870 6870 6870 6870 0
417 20250314 121600 249788130 6870 6880 6880 6870 1546
418 20250314 121500 239152630 6890 6890 6890 6890 0
419 20250314 121400 239152630 6890 6890 6890 6890 30
420 20250314 121300 238945930 6890 6890 6890 6890 10
421 20250314 121200 238877030 6890 6890 6890 6890 0
422 20250314 121100 238877030 6890 6890 6890 6890 0
423 20250314 121000 238877030 6890 6890 6890 6890 0
424 20250314 120900 238877030 6890 6890 6890 6890 246
425 20250314 120800 237182090 6900 6900 6900 6900 100
426 20250314 120700 236492090 6900 6900 6900 6900 0
427 20250314 120600 236492090 6900 6900 6900 6900 1838
428 20250314 120500 223809890 6910 6910 6910 6910 0
429 20250314 120400 223809890 6910 6910 6910 6910 124
430 20250314 120300 222953050 6920 6920 6920 6920 0
431 20250314 120200 222953050 6920 6920 6920 6920 0
432 20250314 120100 222953050 6920 6920 6920 6920 0
433 20250314 120000 222953050 6920 6920 6920 6920 0
434 20250314 115900 222953050 6920 6920 6920 6920 0
435 20250314 115800 222953050 6920 6920 6920 6920 0
436 20250314 115700 222953050 6920 6920 6920 6920 0
437 20250314 115600 222953050 6920 6920 6920 6920 0
438 20250314 115500 222953050 6920 6920 6920 6920 0
439 20250314 115400 222953050 6920 6920 6920 6920 0
440 20250314 115300 222953050 6920 6920 6920 6920 1000
441 20250314 115200 216033050 6910 6910 6910 6910 0
442 20250314 115100 216033050 6910 6910 6910 6910 340
443 20250314 115000 213683650 6920 6920 6920 6920 0
444 20250314 114900 213683650 6920 6920 6920 6920 200
445 20250314 114800 212299650 6910 6910 6910 6910 0
446 20250314 114700 212299650 6910 6910 6910 6910 0
447 20250314 114600 212299650 6910 6910 6910 6910 100
448 20250314 114500 211608650 6910 6910 6910 6910 0
449 20250314 114400 211608650 6910 6910 6910 6910 0
450 20250314 114300 211608650 6910 6920 6920 6910 335
451 20250314 114200 209293780 6910 6910 6910 6910 0
452 20250314 114100 209293780 6910 6910 6910 6910 0
453 20250314 114000 209293780 6910 6910 6910 6910 2
454 20250314 113900 209279960 6900 6900 6900 6900 0
455 20250314 113800 209279960 6900 6900 6900 6900 0
456 20250314 113700 209279960 6900 6900 6900 6900 53
457 20250314 113600 208914260 6910 6910 6910 6910 510
458 20250314 113500 205390160 6910 6910 6910 6910 10
459 20250314 113400 205321060 6920 6920 6920 6920 0
460 20250314 113300 205321060 6920 6920 6920 6920 0
461 20250314 113200 205321060 6920 6920 6920 6920 12
462 20250314 113100 205238020 6920 6920 6920 6920 782
463 20250314 113000 199826580 6920 6920 6920 6920 0
464 20250314 112900 199826580 6920 6920 6920 6920 0
465 20250314 112800 199826580 6920 6950 6950 6920 597
466 20250314 112700 195694590 6950 6950 6950 6950 0
467 20250314 112600 195694590 6950 6950 6950 6950 0
468 20250314 112500 195694590 6950 6950 6950 6950 0
469 20250314 112400 195694590 6950 6950 6950 6950 0
470 20250314 112300 195694590 6950 6950 6950 6950 0
471 20250314 112200 195694590 6950 6950 6950 6950 0
472 20250314 112100 195694590 6950 6950 6950 6950 1
473 20250314 112000 195687640 6930 6930 6930 6930 0
474 20250314 111900 195687640 6930 6930 6930 6930 0
475 20250314 111800 195687640 6930 6930 6930 6930 0
476 20250314 111700 195687640 6930 6930 6930 6930 0
477 20250314 111600 195687640 6930 6930 6930 6930 0
478 20250314 111500 195687640 6930 6930 6930 6930 9
479 20250314 111400 195625270 6920 6920 6920 6920 0
480 20250314 111300 195625270 6920 6920 6920 6920 0
481 20250314 111200 195625270 6920 6920 6920 6920 100
482 20250314 111100 194933270 6920 6920 6920 6920 0
483 20250314 111000 194933270 6920 6920 6920 6920 0
484 20250314 110900 194933270 6920 6920 6920 6920 113
485 20250314 110800 194151310 6920 6920 6920 6920 0
486 20250314 110700 194151310 6920 6920 6920 6920 13
487 20250314 110600 194061350 6930 6930 6930 6930 500
488 20250314 110500 190596350 6930 6930 6930 6930 5
489 20250314 110400 190561700 6920 6920 6920 6920 0
490 20250314 110300 190561700 6920 6920 6920 6920 1
491 20250314 110200 190554780 6930 6930 6930 6930 0
492 20250314 110100 190554780 6930 6930 6930 6930 0
493 20250314 110000 190554780 6930 6930 6930 6930 300
494 20250314 105900 188475780 6930 6930 6930 6930 0
495 20250314 105800 188475780 6930 6930 6930 6930 500
496 20250314 105700 185010780 6950 6950 6950 6950 77
497 20250314 105600 184475630 6950 6950 6950 6950 115
498 20250314 105500 183676380 6950 6950 6950 6950 0
499 20250314 105400 183676380 6950 6950 6950 6950 0
500 20250314 105300 183676380 6950 6950 6950 6950 0
501 20250314 105200 183676380 6950 6950 6950 6950 0
502 20250314 105100 183676380 6950 6950 6950 6950 0
503 20250314 105000 183676380 6950 6950 6950 6950 0
504 20250314 104900 183676380 6950 6950 6950 6950 0
505 20250314 104800 183676380 6950 6950 6950 6950 0
506 20250314 104700 183676380 6950 6950 6950 6950 0
507 20250314 104600 183676380 6950 6950 6950 6950 0
508 20250314 104500 183676380 6950 6920 6950 6920 144
509 20250314 104400 182675610 6950 6950 6950 6950 0
510 20250314 104300 182675610 6950 6950 6950 6950 67
511 20250314 104200 182209960 6950 6940 6950 6940 187
512 20250314 104100 180911140 6940 6940 6940 6940 0
513 20250314 104000 180911140 6940 6940 6940 6940 0
514 20250314 103900 180911140 6940 6940 6940 6940 0
515 20250314 103800 180911140 6940 6950 6950 6940 7
516 20250314 103700 180862550 6920 6920 6920 6920 0
517 20250314 103600 180862550 6920 6920 6920 6920 0
518 20250314 103500 180862550 6920 6920 6920 6920 0
519 20250314 103400 180862550 6920 6920 6920 6920 0
520 20250314 103300 180862550 6920 6920 6920 6920 24
521 20250314 103200 180696470 6900 6900 6900 6900 115
522 20250314 103100 179902970 6920 6920 6920 6920 0
523 20250314 103000 179902970 6920 6920 6920 6920 1
524 20250314 102900 179896050 6870 6920 6920 6870 1001
525 20250314 102800 173000630 6910 6910 6910 6910 213
526 20250314 102700 171528800 6920 6920 6920 6920 51
527 20250314 102600 171175880 6920 6910 6920 6910 499
528 20250314 102500 167727490 6920 6920 6920 6920 419
529 20250314 102400 164828010 6920 6930 6950 6920 1171
530 20250314 102300 156717270 6950 6950 6950 6950 1
531 20250314 102200 156710320 6960 6960 6960 6960 0
532 20250314 102100 156710320 6960 6960 6960 6960 0
533 20250314 102000 156710320 6960 6960 6960 6960 5
534 20250314 101900 156675520 6930 6930 6930 6930 421
535 20250314 101800 153757990 6940 6940 6940 6940 0
536 20250314 101700 153757990 6940 6970 6970 6940 70
537 20250314 101600 153272160 6960 6960 6960 6960 148
538 20250314 101500 152242080 6960 6950 6960 6950 131
539 20250314 101400 151330330 6950 6950 6950 6950 0
540 20250314 101300 151330330 6950 6950 6950 6950 1
541 20250314 101200 151323380 6950 6950 6950 6950 26
542 20250314 101100 151142680 6930 6960 6960 6930 1851
543 20250314 101000 138287260 6960 6960 6960 6960 5
544 20250314 100900 138252460 6960 6960 6960 6960 19
545 20250314 100800 138120220 6950 6950 6950 6950 810
546 20250314 100700 132490720 6960 6960 6960 6960 48
547 20250314 100600 132156640 6970 6960 6970 6960 39
548 20250314 100500 131884900 6960 6960 6960 6960 50
549 20250314 100400 131536900 6950 6960 6960 6950 1043
550 20250314 100300 124284560 6970 6960 6970 6960 166
551 20250314 100200 123129060 6960 6960 6960 6960 452
552 20250314 100100 119983140 6960 6960 6960 6960 0
553 20250314 100000 119983140 6960 6960 6960 6960 1
554 20250314 095900 119976180 6960 6960 6960 6960 0
555 20250314 095800 119976180 6960 6960 6960 6960 0
556 20250314 095700 119976180 6960 6960 6960 6960 0
557 20250314 095600 119976180 6960 6960 6960 6960 0
558 20250314 095500 119976180 6960 6960 6960 6960 49
559 20250314 095400 119635140 6960 6960 6960 6950 1958
560 20250314 095300 106007530 6970 6970 6970 6970 500
561 20250314 095200 102522530 6980 6980 6980 6980 0
562 20250314 095100 102522530 6980 6970 6980 6970 104
563 20250314 095000 101796700 6970 6960 6970 6960 200
564 20250314 094900 100402710 6970 6970 6970 6970 30
565 20250314 094800 100193610 6970 6970 6970 6970 0
566 20250314 094700 100193610 6970 6970 6970 6970 4
567 20250314 094600 100165730 6970 6970 6970 6970 0
568 20250314 094500 100165730 6970 6970 6970 6970 0
569 20250314 094400 100165730 6970 6950 6970 6950 1174
570 20250314 094300 91991950 6950 6950 6950 6950 20
571 20250314 094200 91852950 6950 6950 6950 6950 0
572 20250314 094100 91852950 6950 6950 6950 6950 111
573 20250314 094000 91081500 6930 6930 6930 6930 0
574 20250314 093900 91081500 6930 6930 6930 6930 0
575 20250314 093800 91081500 6930 6930 6930 6930 200
576 20250314 093700 89695500 6960 6960 6960 6960 0
577 20250314 093600 89695500 6960 6960 6960 6960 7
578 20250314 093500 89646780 6920 6920 6920 6920 124
579 20250314 093400 88788700 6920 6960 6960 6920 2759
580 20250314 093300 69648670 6960 6960 6960 6960 0
581 20250314 093200 69648670 6960 6960 6960 6960 2
582 20250314 093100 69634750 6930 6930 6930 6930 136
583 20250314 093000 68692270 6960 6960 6960 6960 0
584 20250314 092900 68692270 6960 6960 6960 6960 56
585 20250314 092800 68302510 6960 6960 6960 6960 0
586 20250314 092700 68302510 6960 6960 6960 6960 0
587 20250314 092600 68302510 6960 6960 6960 6960 48
588 20250314 092500 67968430 6960 6960 6960 6960 0
589 20250314 092400 67968430 6960 6960 6960 6960 3
590 20250314 092300 67947550 6960 6960 6960 6960 505
591 20250314 092200 64432750 6960 6940 6960 6940 999
592 20250314 092100 57499670 6940 6940 6940 6940 0
593 20250314 092000 57499670 6940 6940 6950 6940 1149
594 20250314 091900 49518840 6940 6940 6940 6940 0
595 20250314 091800 49518840 6940 6940 6940 6940 1
596 20250314 091700 49511900 6910 6910 6910 6910 289
597 20250314 091600 47514910 6940 6940 6940 6940 92
598 20250314 091500 46876430 6900 6900 6900 6900 143
599 20250314 091400 45889730 6890 6890 6890 6890 0
600 20250314 091300 45889730 6890 6890 6890 6890 1
601 20250314 091200 45882840 6890 6900 6900 6880 967
602 20250314 091100 39221420 6950 6950 6950 6950 0
603 20250314 091000 39221420 6950 6940 6950 6940 330
604 20250314 090900 36930670 6940 6940 6940 6940 2
605 20250314 090800 36916790 6890 6910 6910 6890 1772
606 20250314 090700 24698310 6960 6900 6960 6900 46
607 20250314 090600 24380790 6900 6970 6970 6900 196
608 20250314 090500 23023670 6970 6970 6970 6920 33
609 20250314 090400 22794160 6920 6970 6970 6920 31
610 20250314 090300 22579590 6970 6910 6990 6900 916
611 20250314 090200 16256650 6880 6890 6890 6870 1442
612 20250314 090100 6335680 6910 6920 6920 6890 424
613 20250314 090000 3404640 6920 6920 6920 6920 492

1
024940/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,10000000,0,68900000000,0.00
20250311,0,10000000,0,67900000000,0.00
20250310,0,10000000,0,67600000000,0.00
20250307,0,10000000,0,64700000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 10000000 0 68900000000 0.00
3 20250311 0 10000000 0 67900000000 0.00
4 20250310 0 10000000 0 67600000000 0.00
5 20250307 0 10000000 0 64700000000 0.00