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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

586
004830/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184400,5414790430,6950,6950,6950,6950,7169
20250311,184300,5414790430,6950,6950,6950,6950,0
20250311,184200,5414790430,6950,6950,6950,6950,0
20250311,184100,5414790430,6950,6950,6950,6950,0
20250311,184000,5414790430,6950,6950,6950,6950,0
20250311,183900,5414790430,6950,6950,6950,6950,0
20250311,183800,5414790430,6950,6950,6950,6950,0
20250311,183700,5414790430,6950,6950,6950,6950,0
20250311,183600,5414790430,6950,6950,6950,6950,0
20250311,183500,5414790430,6950,6950,6950,6950,0
20250311,183400,5414790430,6950,6950,6950,6950,0
20250311,183300,5414790430,6950,6950,6950,6950,0
20250311,183200,5414790430,6950,6950,6950,6950,0
20250311,183100,5414790430,6950,6950,6950,6950,0
20250311,183000,5414790430,6950,6950,6950,6950,0
20250311,182900,5414790430,6950,6950,6950,6950,0
20250311,182800,5414790430,6950,6950,6950,6950,0
20250311,182700,5414790430,6950,6950,6950,6950,0
20250311,182600,5414790430,6950,6950,6950,6950,0
20250311,182500,5414790430,6950,6950,6950,6950,0
20250311,182400,5414790430,6950,6950,6950,6950,0
20250311,182300,5414790430,6950,6950,6950,6950,0
20250311,182200,5414790430,6950,6950,6950,6950,0
20250311,182100,5414790430,6950,6950,6950,6950,0
20250311,182000,5414790430,6950,6950,6950,6950,0
20250311,181900,5414790430,6950,6950,6950,6950,0
20250311,181800,5414790430,6950,6950,6950,6950,0
20250311,181700,5414790430,6950,6950,6950,6950,0
20250311,181600,5414790430,6950,6950,6950,6950,0
20250311,181500,5414790430,6950,6950,6950,6950,0
20250311,181400,5414790430,6950,6950,6950,6950,7169
20250311,181300,5414790430,6950,6950,6950,6950,0
20250311,181200,5414790430,6950,6950,6950,6950,0
20250311,181100,5414790430,6950,6950,6950,6950,0
20250311,181000,5414790430,6950,6950,6950,6950,0
20250311,180900,5414790430,6950,6950,6950,6950,0
20250311,180800,5414790430,6950,6950,6950,6950,0
20250311,180700,5414790430,6950,6950,6950,6950,0
20250311,180600,5414790430,6950,6950,6950,6950,0
20250311,180500,5414790430,6950,6950,6950,6950,0
20250311,180400,5414790430,6950,6950,6950,6950,0
20250311,180300,5414790430,6950,6950,6950,6950,0
20250311,180200,5414790430,6950,6950,6950,6950,0
20250311,180100,5414790430,6950,6950,6950,6950,0
20250311,180000,5414790430,6950,6950,6950,6950,0
20250311,175900,5414790430,6950,6950,6950,6950,0
20250311,175800,5414790430,6950,6950,6950,6950,0
20250311,175700,5414790430,6950,6950,6950,6950,0
20250311,175600,5414790430,6950,6950,6950,6950,0
20250311,175500,5414790430,6950,6950,6950,6950,0
20250311,175400,5414790430,6950,6950,6950,6950,0
20250311,175300,5414790430,6950,6950,6950,6950,0
20250311,175200,5414790430,6950,6950,6950,6950,0
20250311,175100,5414790430,6950,6950,6950,6950,0
20250311,175000,5414790430,6950,6950,6950,6950,0
20250311,174900,5414790430,6950,6950,6950,6950,0
20250311,174800,5414790430,6950,6950,6950,6950,0
20250311,174700,5414790430,6950,6950,6950,6950,0
20250311,174600,5414790430,6950,6950,6950,6950,0
20250311,174500,5414790430,6950,6950,6950,6950,0
20250311,174400,5414790430,6950,6950,6950,6950,7169
20250311,174300,5414790430,6950,6950,6950,6950,0
20250311,174200,5414790430,6950,6950,6950,6950,0
20250311,174100,5414790430,6950,6950,6950,6950,0
20250311,174000,5414790430,6950,6950,6950,6950,0
20250311,173900,5414790430,6950,6950,6950,6950,0
20250311,173800,5414790430,6950,6950,6950,6950,0
20250311,173700,5414790430,6950,6950,6950,6950,0
20250311,173600,5414790430,6950,6950,6950,6950,0
20250311,173500,5414790430,6950,6950,6950,6950,0
20250311,173400,5414790430,6950,6950,6950,6950,0
20250311,173300,5414790430,6950,6950,6950,6950,0
20250311,173200,5414790430,6950,6950,6950,6950,0
20250311,173100,5414790430,6950,6950,6950,6950,0
20250311,173000,5414790430,6950,6950,6950,6950,0
20250311,172900,5414790430,6950,6950,6950,6950,0
20250311,172800,5414790430,6950,6950,6950,6950,0
20250311,172700,5414790430,6950,6950,6950,6950,0
20250311,172600,5414790430,6950,6950,6950,6950,0
20250311,172500,5414790430,6950,6950,6950,6950,0
20250311,172400,5414790430,6950,6950,6950,6950,0
20250311,172300,5414790430,6950,6950,6950,6950,0
20250311,172200,5414790430,6950,6950,6950,6950,0
20250311,172100,5414790430,6950,6950,6950,6950,0
20250311,172000,5414790430,6950,6950,6950,6950,0
20250311,171900,5414790430,6950,6950,6950,6950,0
20250311,171800,5414790430,6950,6950,6950,6950,0
20250311,171700,5414790430,6950,6950,6950,6950,0
20250311,171600,5414790430,6950,6950,6950,6950,0
20250311,171500,5414790430,6950,6950,6950,6950,0
20250311,171400,5414790430,6950,6950,6950,6950,7169
20250311,171300,5414790430,6950,6950,6950,6950,0
20250311,171200,5414790430,6950,6950,6950,6950,0
20250311,171100,5414790430,6950,6950,6950,6950,0
20250311,171000,5414790430,6950,6950,6950,6950,0
20250311,170900,5414790430,6950,6950,6950,6950,0
20250311,170800,5414790430,6950,6950,6950,6950,0
20250311,170700,5414790430,6950,6950,6950,6950,0
20250311,170600,5414790430,6950,6950,6950,6950,0
20250311,170500,5414790430,6950,6950,6950,6950,0
20250311,170400,5414790430,6950,6950,6950,6950,0
20250311,170300,5414790430,6950,6950,6950,6950,0
20250311,170200,5414790430,6950,6950,6950,6950,0
20250311,170100,5414790430,6950,6950,6950,6950,0
20250311,170000,5414790430,6950,6950,6950,6950,0
20250311,165900,5414790430,6950,6950,6950,6950,0
20250311,165800,5414790430,6950,6950,6950,6950,0
20250311,165700,5414790430,6950,6950,6950,6950,0
20250311,165600,5414790430,6950,6950,6950,6950,0
20250311,165500,5414790430,6950,6950,6950,6950,0
20250311,165400,5414790430,6950,6950,6950,6950,0
20250311,165300,5414790430,6950,6950,6950,6950,0
20250311,165200,5414790430,6950,6950,6950,6950,0
20250311,165100,5414790430,6950,6950,6950,6950,0
20250311,165000,5414790430,6950,6950,6950,6950,0
20250311,164900,5414790430,6950,6950,6950,6950,0
20250311,164800,5414790430,6950,6950,6950,6950,0
20250311,164700,5414790430,6950,6950,6950,6950,0
20250311,164600,5414790430,6950,6950,6950,6950,0
20250311,164500,5414790430,6950,6950,6950,6950,0
20250311,164400,5414790430,6950,6950,6950,6950,7169
20250311,164300,5414790430,6950,6950,6950,6950,0
20250311,164200,5414790430,6950,6950,6950,6950,0
20250311,164100,5414790430,6950,6950,6950,6950,0
20250311,164000,5414790430,6950,6950,6950,6950,0
20250311,163900,5414790430,6950,6950,6950,6950,0
20250311,163800,5414790430,6950,6950,6950,6950,0
20250311,163700,5414790430,6950,6950,6950,6950,0
20250311,163600,5414790430,6950,6950,6950,6950,0
20250311,163500,5414790430,6950,6950,6950,6950,0
20250311,163400,5414790430,6950,6950,6950,6950,0
20250311,163300,5414790430,6950,6950,6950,6950,0
20250311,163200,5414790430,6950,6950,6950,6950,0
20250311,163100,5414790430,6950,6950,6950,6950,0
20250311,163000,5414790430,6950,6950,6950,6950,0
20250311,162900,5414790430,6950,6950,6950,6950,0
20250311,162800,5414790430,6950,6950,6950,6950,0
20250311,162700,5414790430,6950,6950,6950,6950,0
20250311,162600,5414790430,6950,6950,6950,6950,0
20250311,162500,5414790430,6950,6950,6950,6950,0
20250311,162400,5414790430,6950,6950,6950,6950,0
20250311,162300,5414790430,6950,6950,6950,6950,0
20250311,162200,5414790430,6950,6950,6950,6950,0
20250311,162100,5414790430,6950,6950,6950,6950,0
20250311,162000,5414790430,6950,6950,6950,6950,0
20250311,161900,5414790430,6950,6950,6950,6950,0
20250311,161800,5414790430,6950,6950,6950,6950,0
20250311,161700,5414790430,6950,6950,6950,6950,0
20250311,161600,5414790430,6950,6950,6950,6950,0
20250311,161500,5414790430,6950,6950,6950,6950,0
20250311,161400,5414790430,6950,6950,6950,6950,7169
20250311,161300,5414790430,6950,6950,6950,6950,0
20250311,161200,5414790430,6950,6950,6950,6950,0
20250311,161100,5414790430,6950,6950,6950,6950,0
20250311,161000,5414790430,6950,6950,6950,6950,0
20250311,160900,5414790430,6950,6950,6950,6950,0
20250311,160800,5414790430,6950,6950,6950,6950,0
20250311,160700,5414790430,6950,6950,6950,6950,0
20250311,160600,5414790430,6950,6950,6950,6950,0
20250311,160500,5414790430,6950,6950,6950,6950,0
20250311,160400,5414790430,6950,6950,6950,6950,0
20250311,160300,5414790430,6950,6950,6950,6950,0
20250311,160200,5414790430,6950,6950,6950,6950,0
20250311,160100,5414790430,6950,6950,6950,6950,0
20250311,160000,5414790430,6950,6950,6950,6950,0
20250311,155900,5414790430,6950,6950,6950,6950,0
20250311,155800,5414790430,6950,6950,6950,6950,0
20250311,155700,5414790430,6950,6950,6950,6950,0
20250311,155600,5414790430,6950,6950,6950,6950,0
20250311,155500,5414790430,6950,6950,6950,6950,0
20250311,155400,5414790430,6950,6950,6950,6950,0
20250311,155300,5414790430,6950,6950,6950,6950,0
20250311,155200,5414790430,6950,6950,6950,6950,0
20250311,155100,5414790430,6950,6950,6950,6950,0
20250311,155000,5414790430,6950,6950,6950,6950,0
20250311,154900,5414790430,6950,6950,6950,6950,0
20250311,154800,5414790430,6950,6950,6950,6950,0
20250311,154700,5414790430,6950,6950,6950,6950,0
20250311,154600,5414790430,6950,6950,6950,6950,0
20250311,154500,5414790430,6950,6950,6950,6950,0
20250311,154400,5414790430,6950,6950,6950,6950,7169
20250311,154300,5414790430,6950,6950,6950,6950,0
20250311,154200,5414790430,6950,6950,6950,6950,0
20250311,154100,5414790430,6950,6950,6950,6950,0
20250311,154000,5414790430,6950,6950,6950,6950,0
20250311,153900,5414790430,6950,6950,6950,6950,0
20250311,153800,5414790430,6950,6950,6950,6950,0
20250311,153700,5414790430,6950,6950,6950,6950,0
20250311,153600,5414790430,6950,6950,6950,6950,0
20250311,153500,5414790430,6950,6950,6950,6950,0
20250311,153400,5414790430,6950,6950,6950,6950,0
20250311,153300,5414790430,6950,6950,6950,6950,0
20250311,153200,5414790430,6950,6950,6950,6950,0
20250311,153100,5414790430,6950,6950,6950,6950,0
20250311,153000,5414790430,6950,6950,6950,6950,7169
20250311,152900,5364965880,6970,6970,6970,6970,0
20250311,152800,5364965880,6970,6970,6970,6970,0
20250311,152700,5364965880,6970,6970,6970,6970,0
20250311,152600,5364965880,6970,6970,6970,6970,0
20250311,152500,5364965880,6970,6970,6970,6970,0
20250311,152400,5364965880,6970,6970,6970,6970,0
20250311,152300,5364965880,6970,6970,6970,6970,0
20250311,152200,5364965880,6970,6970,6970,6970,0
20250311,152100,5364965880,6970,6970,6970,6970,0
20250311,152000,5364965880,6970,6970,6970,6970,0
20250311,151900,5364965880,6970,6970,6970,6920,7137
20250311,151800,5315419330,6970,6960,6990,6950,4407
20250311,151700,5284735500,6950,6960,6970,6950,2870
20250311,151600,5264768080,6950,7000,7000,6950,9912
20250311,151500,5195702330,7000,7000,7000,7000,206
20250311,151400,5194260330,7010,6990,7010,6980,4783
20250311,151300,5160806680,7000,7000,7010,6990,1634
20250311,151200,5149381730,7000,7000,7030,7000,2415
20250311,151100,5132442590,7000,7010,7010,7000,1789
20250311,151000,5119913200,7010,6990,7010,6980,4440
20250311,150900,5088833690,7000,6980,7010,6980,6010
20250311,150800,5046840240,6990,6990,6990,6980,3158
20250311,150700,5024769380,6980,6990,6990,6980,323
20250311,150600,5022511630,6990,7000,7000,6990,1410
20250311,150500,5012649900,6990,7005,7010,6990,4224
20250311,150400,4983092205,7010,7005,7010,7005,347
20250311,150300,4980660870,7005,7000,7005,7000,474
20250311,150200,4977342370,7000,7010,7010,7000,789
20250311,150100,4971812470,7000,7000,7010,7000,641
20250311,150000,4967321300,7000,7000,7030,6990,2426
20250311,145900,4950298000,7000,7000,7000,7000,490
20250311,145800,4946868000,7000,6990,7000,6990,121
20250311,145700,4946021660,7000,6990,7000,6990,1895
20250311,145600,4932757370,6990,6980,6990,6980,921
20250311,145500,4926328500,6980,7000,7000,6980,217
20250311,145400,4924810520,6980,6990,6990,6970,1063
20250311,145300,4917387750,6990,6990,7000,6990,1361
20250311,145200,4907867840,6980,6980,6980,6980,0
20250311,145100,4907867840,6980,6990,7000,6980,168
20250311,145000,4906693790,6990,7000,7000,6990,613
20250311,144900,4902408900,6990,6990,6990,6990,637
20250311,144800,4897956270,7000,6990,7000,6990,498
20250311,144700,4894475240,6980,6980,6980,6980,228
20250311,144600,4892883800,6990,6980,6990,6980,60
20250311,144500,4892464950,6980,6980,6980,6980,266
20250311,144400,4890608270,6980,6980,6980,6980,1378
20250311,144300,4880989830,6970,6990,6990,6970,1839
20250311,144200,4868141320,6990,6995,6995,6990,305
20250311,144100,4866009120,7000,7000,7000,7000,332
20250311,144000,4863685120,7000,6990,7000,6990,758
20250311,143900,4858385970,6990,6990,6990,6970,363
20250311,143800,4855853410,6980,6970,6980,6970,426
20250311,143700,4852880680,6980,6980,6980,6970,1059
20250311,143600,4845495650,6980,6980,6980,6980,47
20250311,143500,4845167590,6990,6990,6990,6990,232
20250311,143400,4843545910,7000,6990,7000,6990,183
20250311,143300,4842266730,6990,6980,7000,6980,1733
20250311,143200,4830157050,6980,6980,6980,6980,812
20250311,143100,4824489290,6980,7010,7010,6980,956
20250311,143000,4817795950,7000,6990,7000,6990,2386
20250311,142900,4801094200,6980,6970,7000,6970,746
20250311,142800,4795885220,6980,6970,6980,6970,182
20250311,142700,4794616670,6960,6990,6990,6960,1044
20250311,142600,4787337860,7000,6990,7000,6990,117
20250311,142500,4786519860,7000,6990,7000,6980,1466
20250311,142400,4776278550,7000,7000,7000,7000,117
20250311,142300,4775459550,7000,7000,7000,7000,1153
20250311,142200,4767388550,7000,7000,7000,7000,1930
20250311,142100,4753878550,7000,6990,7000,6990,2032
20250311,142000,4739657070,6990,6990,6990,6990,221
20250311,141900,4738112280,6990,6990,7000,6990,511
20250311,141800,4734540380,6980,6990,7000,6980,1059
20250311,141700,4727147020,6990,6980,6990,6980,210
20250311,141600,4725679540,7000,7000,7000,6990,118
20250311,141500,4724854550,6980,6980,6990,6980,2524
20250311,141400,4707225560,6980,6970,6980,6970,1164
20250311,141300,4699103970,6960,6960,6960,6960,158
20250311,141200,4698004290,6960,6960,6960,6960,272
20250311,141100,4696111170,6960,6960,6960,6960,29
20250311,141000,4695909330,6950,6940,6950,6940,849
20250311,140900,4690017240,6960,6960,6960,6950,2794
20250311,140800,4670590950,6960,6960,6960,6960,175
20250311,140700,4669372950,6950,6960,6960,6950,1590
20250311,140600,4658309450,6960,6970,6970,6960,127
20250311,140500,4657424360,6970,6980,6990,6970,693
20250311,140400,4652589780,6990,6990,6990,6990,120
20250311,140300,4651750980,6990,6970,6990,6970,560
20250311,140200,4647843720,6970,6970,6970,6970,430
20250311,140100,4644846620,6970,6980,6980,6970,177
20250311,140000,4643611760,6980,6970,6980,6970,339
20250311,135900,4641245940,6970,6940,6970,6940,347
20250311,135800,4638827770,6970,6970,6970,6970,220
20250311,135700,4637294370,6970,6960,6970,6940,2019
20250311,135600,4623265870,6960,6970,6970,6960,496
20250311,135500,4619809240,6970,6950,6980,6950,831
20250311,135400,4614027770,6980,6950,6980,6950,189
20250311,135300,4612710680,6950,6970,6970,6950,1438
20250311,135200,4602703350,6980,6980,6980,6980,216
20250311,135100,4601195670,6970,6970,6970,6970,285
20250311,135000,4599209220,6970,6960,6970,6960,107
20250311,134900,4598463820,6960,6960,6960,6960,1
20250311,134800,4598456860,6960,6980,6980,6960,507
20250311,134700,4594921970,6970,6990,6990,6970,413
20250311,134600,4592041020,6990,6970,6990,6970,215
20250311,134500,4590542050,7000,7010,7010,6980,877
20250311,134400,4584409680,6990,6970,7010,6970,4753
20250311,134300,4551154070,6970,6970,6980,6970,528
20250311,134200,4547473900,6970,6970,6970,6970,117
20250311,134100,4546658410,6970,6960,6970,6950,1889
20250311,134000,4533523790,6960,6960,6980,6960,458
20250311,133900,4530333750,6980,6970,6980,6960,883
20250311,133800,4524181270,6970,6970,6970,6970,551
20250311,133700,4520340800,6980,6980,6980,6980,137
20250311,133600,4519384540,6980,6970,6980,6970,155
20250311,133500,4518302760,6970,6970,6970,6970,217
20250311,133400,4516790270,6980,6980,6980,6970,272
20250311,133300,4514894260,6970,6950,6970,6950,1667
20250311,133200,4503283860,6960,6960,6960,6950,168
20250311,133100,4502116220,6960,6960,6960,6960,167
20250311,133000,4500953900,6960,6960,6960,6960,118
20250311,132900,4500132620,6970,6970,6970,6950,239
20250311,132800,4498470910,6970,6950,6970,6950,401
20250311,132700,4495682090,6950,6950,6970,6950,1190
20250311,132600,4487409210,6950,6930,6950,6900,3639
20250311,132500,4462220860,6940,6930,6940,6930,23
20250311,132400,4462061460,6930,6930,6930,6930,457
20250311,132300,4458894450,6930,6940,6940,6930,933
20250311,132200,4452427580,6950,6940,6950,6930,677
20250311,132100,4447731990,6940,6940,6940,6940,231
20250311,132000,4446128850,6930,6930,6940,6930,20
20250311,131900,4445990240,6930,6910,6940,6900,1514
20250311,131800,4435524710,6940,6925,6940,6920,2275
20250311,131700,4419778085,6925,6930,6930,6920,41
20250311,131600,4419494295,6935,6930,6935,6925,461
20250311,131500,4416299810,6930,6930,6930,6930,22
20250311,131400,4416147350,6930,6900,6930,6900,210
20250311,131300,4414698320,6900,6900,6900,6900,1988
20250311,131200,4400981120,6900,6930,6930,6900,1109
20250311,131100,4393319700,6930,6930,6930,6920,94
20250311,131000,4392669200,6940,6920,6940,6920,121
20250311,130900,4391829820,6940,6940,6940,6940,373
20250311,130800,4389241200,6940,6920,6940,6920,514
20250311,130700,4385680170,6920,6920,6920,6920,116
20250311,130600,4384877450,6920,6910,6920,6910,191
20250311,130500,4383557570,6920,6920,6920,6920,35
20250311,130400,4383315370,6920,6920,6920,6920,0
20250311,130300,4383315370,6920,6910,6920,6910,572
20250311,130200,4379359130,6910,6910,6910,6900,115
20250311,130100,4378564870,6910,6910,6910,6910,66
20250311,130000,4378108810,6930,6910,6930,6900,740
20250311,125900,4373000380,6910,6920,6930,6910,2414
20250311,125800,4356305980,6930,6930,6930,6930,939
20250311,125700,4349798710,6930,6930,6930,6910,838
20250311,125600,4344001360,6930,6930,6930,6920,1630
20250311,125500,4332717280,6930,6930,6930,6930,397
20250311,125400,4329966070,6930,6940,6940,6930,684
20250311,125300,4325225930,6930,6950,6950,6930,1435
20250311,125200,4315275120,6950,6950,6950,6950,855
20250311,125100,4309332870,6950,6950,6950,6950,455
20250311,125000,4306170620,6950,6960,6960,6950,1883
20250311,124900,4293081590,6960,6980,6980,6960,90
20250311,124800,4292455160,6980,6950,6980,6950,509
20250311,124700,4288917340,6980,6940,6980,6940,2521
20250311,124600,4271369470,6940,6950,6950,6940,1515
20250311,124500,4260844610,6950,6950,6950,6940,159
20250311,124400,4259741010,6940,6940,6940,6940,3
20250311,124300,4259720190,6930,6950,6950,6930,254
20250311,124200,4257958310,6950,6950,6950,6930,1147
20250311,124100,4250002240,6950,6960,6960,6950,5402
20250311,124000,4212415190,6970,6960,6980,6960,4448
20250311,123900,4181448940,6960,6960,6960,6960,506
20250311,123800,4177927180,6960,6990,6990,6960,487
20250311,123700,4174537160,6990,6970,6990,6970,531
20250311,123600,4170834710,6960,6960,6970,6960,105
20250311,123500,4170103830,6950,6960,6960,6940,439
20250311,123400,4167052350,6980,6970,6980,6940,3359
20250311,123300,4143669600,6980,6960,7000,6960,695
20250311,123200,4138813960,6960,7010,7020,6960,4164
20250311,123100,4109714080,7020,6970,7060,6970,11040
20250311,123000,4032101150,6960,6970,6980,6960,1557
20250311,122900,4021242230,6980,6980,7000,6960,1391
20250311,122800,4011525020,6980,6960,6980,6960,198
20250311,122700,4010145960,6970,6970,6970,6970,1179
20250311,122600,4001928330,6960,6945,6980,6945,458
20250311,122500,3998746305,6945,6980,6980,6940,1785
20250311,122400,3986349165,6980,6950,6980,6950,3005
20250311,122300,3965422615,6940,6960,6960,6940,383
20250311,122200,3962759735,6960,6960,6960,6960,525
20250311,122100,3959105735,6960,6970,6990,6955,1363
20250311,122000,3949618700,6960,6990,7000,6960,3564
20250311,121900,3924761560,6990,6980,6990,6980,1356
20250311,121800,3915283150,6990,6990,7000,6990,3072
20250311,121700,3893794120,6990,6980,7030,6950,10102
20250311,121600,3823053420,6980,6930,6990,6900,6547
20250311,121500,3777549040,6900,6920,6920,6900,2856
20250311,121400,3757797100,6920,6930,6930,6920,639
20250311,121300,3753374400,6970,6970,6970,6970,0
20250311,121200,3753374400,6970,6970,6970,6970,1
20250311,121100,3753367430,6980,6965,6980,6920,775
20250311,121000,3747994695,6960,6960,6960,6960,13
20250311,120900,3747904215,6950,6980,6980,6950,4
20250311,120800,3747876325,6970,6980,6980,6960,77
20250311,120700,3747339955,6970,6970,6970,6970,550
20250311,120600,3743506455,6970,6970,6970,6970,30
20250311,120500,3743297355,6940,6970,6970,6940,1898
20250311,120400,3730087575,6960,6940,6960,6940,674
20250311,120300,3725396555,6940,6950,6950,6940,346
20250311,120200,3722995275,6950,6950,6950,6940,722
20250311,120100,3717981375,6960,6940,6960,6920,1360
20250311,120000,3708546375,6940,6940,6940,6940,220
20250311,115900,3707019575,6940,6970,6980,6940,646
20250311,115800,3702521685,6960,6950,6960,6930,2729
20250311,115700,3683588065,6970,6960,6970,6960,341
20250311,115600,3681214005,6930,6980,6980,6930,619
20250311,115500,3676913225,6950,6950,6970,6950,733
20250311,115400,3671810335,6950,6960,6960,6950,150
20250311,115300,3670767625,6960,6950,6960,6940,2984
20250311,115200,3650016045,6950,6920,6950,6920,1374
20250311,115100,3640478395,6920,6930,6930,6920,3598
20250311,115000,3615570545,6940,6940,6945,6940,2578
20250311,114900,3597677980,6940,6925,6940,6925,81
20250311,114800,3597116665,6925,6925,6925,6925,129
20250311,114700,3596223340,6940,6940,6940,6940,0
20250311,114600,3596223340,6940,6940,6940,6940,114
20250311,114500,3595432180,6940,6920,6940,6920,1768
20250311,114400,3583195400,6920,6920,6920,6920,3
20250311,114300,3583174640,6920,6910,6920,6890,325
20250311,114200,3580932020,6910,6910,6910,6910,0
20250311,114100,3580932020,6910,6915,6915,6910,498
20250311,114000,3577490340,6910,6910,6910,6910,0
20250311,113900,3577490340,6910,6910,6910,6910,297
20250311,113800,3575438070,6910,6910,6910,6910,3
20250311,113700,3575417340,6910,6900,6910,6890,1019
20250311,113600,3568388230,6900,6920,6920,6900,1627
20250311,113500,3557152830,6910,6910,6910,6910,0
20250311,113400,3557152830,6910,6910,6910,6910,435
20250311,113300,3554146980,6910,6900,6910,6900,52
20250311,113200,3553787670,6900,6900,6900,6900,1
20250311,113100,3553780770,6900,6900,6900,6900,153
20250311,113000,3552725070,6900,6890,6900,6890,2011
20250311,112900,3538849190,6890,6890,6890,6890,110
20250311,112800,3538091290,6890,6880,6900,6880,332
20250311,112700,3535803810,6880,6880,6890,6880,1516
20250311,112600,3525373090,6870,6890,6890,6860,961
20250311,112500,3518780590,6870,6870,6890,6870,569
20250311,112400,3514870600,6870,6880,6880,6860,2749
20250311,112300,3495994580,6880,6880,6880,6860,178
20250311,112200,3494770920,6860,6870,6870,6860,1122
20250311,112100,3487071680,6880,6870,6880,6870,113
20250311,112000,3486295270,6870,6880,6880,6860,4
20250311,111900,3486267790,6880,6880,6880,6870,4240
20250311,111800,3457126630,6880,6890,6900,6880,1523
20250311,111700,3446637160,6890,6890,6890,6890,78
20250311,111600,3446099740,6880,6880,6880,6880,1
20250311,111500,3446092860,6880,6890,6890,6880,217
20250311,111400,3444599800,6890,6890,6890,6890,71
20250311,111300,3444110610,6880,6890,6890,6880,886
20250311,111200,3438011780,6890,6880,6890,6880,315
20250311,111100,3435844430,6880,6890,6900,6880,2216
20250311,111000,3420592700,6890,6890,6890,6890,252
20250311,110900,3418856420,6890,6890,6890,6890,6
20250311,110800,3418815080,6880,6890,6890,6880,2249
20250311,110700,3403321150,6890,6900,6900,6890,924
20250311,110600,3396954490,6890,6900,6900,6890,491
20250311,110500,3393571490,6880,6890,6890,6880,2408
20250311,110400,3376985730,6890,6895,6895,6890,156
20250311,110300,3375910885,6890,6890,6890,6890,154
20250311,110200,3374849825,6880,6870,6880,6870,817
20250311,110100,3369237025,6870,6880,6880,6870,5848
20250311,110000,3329056075,6890,6910,6910,6890,2721
20250311,105900,3310306695,6900,6900,6910,6900,1589
20250311,105800,3299341795,6910,6915,6920,6900,447
20250311,105700,3296249820,6915,6910,6915,6910,1633
20250311,105600,3284965305,6910,6910,6910,6910,11
20250311,105500,3284889295,6910,6900,6915,6890,242
20250311,105400,3283220920,6900,6900,6900,6900,210
20250311,105300,3281771920,6900,6920,6920,6900,405
20250311,105200,3278977110,6910,6910,6940,6910,1283
20250311,105100,3270109550,6910,6900,6910,6880,5332
20250311,105000,3233331070,6900,6910,6910,6900,600
20250311,104900,3229191060,6900,6880,6900,6880,741
20250311,104800,3224084760,6890,6880,6900,6880,94
20250311,104700,3223437170,6880,6890,6890,6870,2829
20250311,104600,3203977220,6890,6910,6910,6880,2822
20250311,104500,3184539400,6910,6930,6930,6880,3171
20250311,104400,3162698450,6910,6920,6930,6910,529
20250311,104300,3159041040,6920,6920,6940,6910,394
20250311,104200,3156315640,6940,6910,6960,6890,9420
20250311,104100,3091343440,6920,6950,6950,6910,5859
20250311,104000,3050772020,6950,6960,6960,6950,422
20250311,103900,3047835510,6950,6980,6990,6950,1151
20250311,103800,3039829180,6990,6980,6990,6950,1058
20250311,103700,3032462210,6980,6950,6980,6940,3503
20250311,103600,3008100730,6960,6950,6990,6950,532
20250311,103500,3004395640,6960,6970,6990,6950,3962
20250311,103400,2976818870,6990,6960,6990,6960,807
20250311,103300,2971193870,6960,6950,6970,6950,1264
20250311,103200,2962402590,6950,7000,7000,6950,9778
20250311,103100,2894219270,6990,7040,7070,6980,6794
20250311,103000,2846628210,7030,7040,7100,7020,8408
20250311,102900,2787167350,7020,7040,7070,7020,7510
20250311,102800,2734318790,7040,7080,7090,7030,13466
20250311,102700,2639196730,7080,7080,7120,7030,9114
20250311,102600,2574668170,7060,6990,7130,6990,64347
20250311,102500,2119278820,6990,7010,7020,6960,7685
20250311,102400,2065591450,7010,7030,7040,7005,3635
20250311,102300,2040089990,7040,6980,7050,6970,10213
20250311,102200,1968381840,6980,7030,7040,6950,14896
20250311,102100,1864301400,7050,6970,7080,6970,22590
20250311,102000,1705613080,6970,6950,6970,6920,4525
20250311,101900,1674247320,6980,6950,6980,6950,38
20250311,101800,1673983100,6960,6970,6970,6960,2275
20250311,101700,1658148000,6960,6990,6990,6960,1140
20250311,101600,1650200880,6990,6960,6990,6950,757
20250311,101500,1644930750,6960,6950,6960,6910,1719
20250311,101400,1633025420,6930,6970,6970,6930,5058
20250311,101300,1597915130,6960,6970,6980,6950,2237
20250311,101200,1582341700,6980,6970,6980,6970,341
20250311,101100,1579964105,6960,6970,6990,6960,1607
20250311,101000,1568762845,6980,6970,6990,6970,203
20250311,100900,1567344915,6970,6950,6980,6950,619
20250311,100800,1563036485,6960,6960,6960,6950,6956
20250311,100700,1514635705,6960,6995,6995,6960,10957
20250311,100600,1438315640,7010,7010,7010,6970,2341
20250311,100500,1421933330,7020,7010,7050,7010,3612
20250311,100400,1396532230,7010,7010,7020,6990,387
20250311,100300,1393822910,7000,7000,7005,7000,1136
20250311,100200,1385870885,6980,6990,6990,6980,1477
20250311,100100,1375548355,6990,6970,6990,6970,655
20250311,100000,1370969985,6970,6980,6980,6970,348
20250311,095900,1368541005,6980,6980,6990,6980,1022
20250311,095800,1361405615,6990,6970,6990,6950,4044
20250311,095700,1333261435,6960,6970,6980,6960,5480
20250311,095600,1295057945,6970,6980,6980,6970,1325
20250311,095500,1285815445,6980,6990,7000,6980,3036
20250311,095400,1264613205,6990,6990,7000,6990,1049
20250311,095300,1257279675,6990,7000,7020,6990,718
20250311,095200,1252255265,7020,7010,7020,7000,1669
20250311,095100,1240572115,7020,7010,7020,7010,1497
20250311,095000,1230069065,7020,7020,7020,7000,539
20250311,094900,1226291745,7010,7010,7030,7010,1996
20250311,094800,1212277395,7010,7020,7040,7000,4493
20250311,094700,1180772325,7030,7050,7050,7020,958
20250311,094600,1174033445,7050,7050,7050,7010,1033
20250311,094500,1166758265,7010,7010,7060,6990,1939
20250311,094400,1153146425,7000,7010,7030,7000,1903
20250311,094300,1139800635,7010,6980,7080,6980,10862
20250311,094200,1063281595,6980,7000,7010,6970,1768
20250311,094100,1050936105,7000,6970,7010,6970,1198
20250311,094000,1042559095,6970,6970,6980,6970,1262
20250311,093900,1033754955,6970,6980,6980,6970,1163
20250311,093800,1025640355,6980,6980,6990,6980,450
20250311,093700,1022495285,6980,6980,7000,6980,1373
20250311,093600,1012896995,6980,6980,6990,6970,897
20250311,093500,1006639155,6980,6980,6980,6980,2509
20250311,093400,989126335,6980,6970,6980,6960,1065
20250311,093300,981702735,6980,6960,6980,6950,1941
20250311,093200,968187685,6960,6960,6970,6950,2038
20250311,093100,953988875,6970,6960,6970,6950,266
20250311,093000,952137885,6960,6950,6960,6950,978
20250311,092900,945339785,6940,6930,6940,6920,1935
20250311,092800,931941155,6930,6930,6940,6930,585
20250311,092700,927886275,6940,6920,6940,6910,1432
20250311,092600,917954705,6920,6900,6940,6900,948
20250311,092500,911398415,6910,6910,6930,6890,1457
20250311,092400,901320465,6890,6920,6920,6890,4259
20250311,092300,871940925,6920,6930,6940,6910,1560
20250311,092200,861145125,6930,6920,6940,6920,3273
20250311,092100,838480265,6920,6910,6920,6890,2396
20250311,092000,821917715,6910,6910,6910,6910,441
20250311,091900,818870405,6870,6930,6940,6870,3985
20250311,091800,791406605,6930,6920,6930,6910,2557
20250311,091700,773715835,6910,6910,6910,6880,1343
20250311,091600,764438690,6870,6870,6900,6870,2075
20250311,091500,750160360,6890,6860,6890,6850,6440
20250311,091400,706030790,6870,6880,6910,6870,2654
20250311,091300,687778490,6910,6890,6910,6870,2778
20250311,091200,668657540,6870,6900,6900,6850,9031
20250311,091100,606620980,6900,6900,6910,6890,795
20250311,091000,601135530,6900,6910,6910,6890,2204
20250311,090900,585920510,6910,6920,6930,6880,2592
20250311,090800,567992310,6910,6910,6910,6870,2868
20250311,090700,548190220,6910,6850,6910,6830,11067
20250311,090600,472131380,6870,6880,6880,6840,7708
20250311,090500,419282030,6870,6880,6890,6870,3271
20250311,090400,396785950,6880,6870,6900,6860,7291
20250311,090300,346632210,6880,6840,6880,6840,7972
20250311,090200,292017640,6840,6830,6850,6810,6217
20250311,090100,249555380,6840,6850,6860,6780,4884
20250311,090000,216310540,6870,6780,6870,6760,31814
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184400 5414790430 6950 6950 6950 6950 7169
3 20250311 184300 5414790430 6950 6950 6950 6950 0
4 20250311 184200 5414790430 6950 6950 6950 6950 0
5 20250311 184100 5414790430 6950 6950 6950 6950 0
6 20250311 184000 5414790430 6950 6950 6950 6950 0
7 20250311 183900 5414790430 6950 6950 6950 6950 0
8 20250311 183800 5414790430 6950 6950 6950 6950 0
9 20250311 183700 5414790430 6950 6950 6950 6950 0
10 20250311 183600 5414790430 6950 6950 6950 6950 0
11 20250311 183500 5414790430 6950 6950 6950 6950 0
12 20250311 183400 5414790430 6950 6950 6950 6950 0
13 20250311 183300 5414790430 6950 6950 6950 6950 0
14 20250311 183200 5414790430 6950 6950 6950 6950 0
15 20250311 183100 5414790430 6950 6950 6950 6950 0
16 20250311 183000 5414790430 6950 6950 6950 6950 0
17 20250311 182900 5414790430 6950 6950 6950 6950 0
18 20250311 182800 5414790430 6950 6950 6950 6950 0
19 20250311 182700 5414790430 6950 6950 6950 6950 0
20 20250311 182600 5414790430 6950 6950 6950 6950 0
21 20250311 182500 5414790430 6950 6950 6950 6950 0
22 20250311 182400 5414790430 6950 6950 6950 6950 0
23 20250311 182300 5414790430 6950 6950 6950 6950 0
24 20250311 182200 5414790430 6950 6950 6950 6950 0
25 20250311 182100 5414790430 6950 6950 6950 6950 0
26 20250311 182000 5414790430 6950 6950 6950 6950 0
27 20250311 181900 5414790430 6950 6950 6950 6950 0
28 20250311 181800 5414790430 6950 6950 6950 6950 0
29 20250311 181700 5414790430 6950 6950 6950 6950 0
30 20250311 181600 5414790430 6950 6950 6950 6950 0
31 20250311 181500 5414790430 6950 6950 6950 6950 0
32 20250311 181400 5414790430 6950 6950 6950 6950 7169
33 20250311 181300 5414790430 6950 6950 6950 6950 0
34 20250311 181200 5414790430 6950 6950 6950 6950 0
35 20250311 181100 5414790430 6950 6950 6950 6950 0
36 20250311 181000 5414790430 6950 6950 6950 6950 0
37 20250311 180900 5414790430 6950 6950 6950 6950 0
38 20250311 180800 5414790430 6950 6950 6950 6950 0
39 20250311 180700 5414790430 6950 6950 6950 6950 0
40 20250311 180600 5414790430 6950 6950 6950 6950 0
41 20250311 180500 5414790430 6950 6950 6950 6950 0
42 20250311 180400 5414790430 6950 6950 6950 6950 0
43 20250311 180300 5414790430 6950 6950 6950 6950 0
44 20250311 180200 5414790430 6950 6950 6950 6950 0
45 20250311 180100 5414790430 6950 6950 6950 6950 0
46 20250311 180000 5414790430 6950 6950 6950 6950 0
47 20250311 175900 5414790430 6950 6950 6950 6950 0
48 20250311 175800 5414790430 6950 6950 6950 6950 0
49 20250311 175700 5414790430 6950 6950 6950 6950 0
50 20250311 175600 5414790430 6950 6950 6950 6950 0
51 20250311 175500 5414790430 6950 6950 6950 6950 0
52 20250311 175400 5414790430 6950 6950 6950 6950 0
53 20250311 175300 5414790430 6950 6950 6950 6950 0
54 20250311 175200 5414790430 6950 6950 6950 6950 0
55 20250311 175100 5414790430 6950 6950 6950 6950 0
56 20250311 175000 5414790430 6950 6950 6950 6950 0
57 20250311 174900 5414790430 6950 6950 6950 6950 0
58 20250311 174800 5414790430 6950 6950 6950 6950 0
59 20250311 174700 5414790430 6950 6950 6950 6950 0
60 20250311 174600 5414790430 6950 6950 6950 6950 0
61 20250311 174500 5414790430 6950 6950 6950 6950 0
62 20250311 174400 5414790430 6950 6950 6950 6950 7169
63 20250311 174300 5414790430 6950 6950 6950 6950 0
64 20250311 174200 5414790430 6950 6950 6950 6950 0
65 20250311 174100 5414790430 6950 6950 6950 6950 0
66 20250311 174000 5414790430 6950 6950 6950 6950 0
67 20250311 173900 5414790430 6950 6950 6950 6950 0
68 20250311 173800 5414790430 6950 6950 6950 6950 0
69 20250311 173700 5414790430 6950 6950 6950 6950 0
70 20250311 173600 5414790430 6950 6950 6950 6950 0
71 20250311 173500 5414790430 6950 6950 6950 6950 0
72 20250311 173400 5414790430 6950 6950 6950 6950 0
73 20250311 173300 5414790430 6950 6950 6950 6950 0
74 20250311 173200 5414790430 6950 6950 6950 6950 0
75 20250311 173100 5414790430 6950 6950 6950 6950 0
76 20250311 173000 5414790430 6950 6950 6950 6950 0
77 20250311 172900 5414790430 6950 6950 6950 6950 0
78 20250311 172800 5414790430 6950 6950 6950 6950 0
79 20250311 172700 5414790430 6950 6950 6950 6950 0
80 20250311 172600 5414790430 6950 6950 6950 6950 0
81 20250311 172500 5414790430 6950 6950 6950 6950 0
82 20250311 172400 5414790430 6950 6950 6950 6950 0
83 20250311 172300 5414790430 6950 6950 6950 6950 0
84 20250311 172200 5414790430 6950 6950 6950 6950 0
85 20250311 172100 5414790430 6950 6950 6950 6950 0
86 20250311 172000 5414790430 6950 6950 6950 6950 0
87 20250311 171900 5414790430 6950 6950 6950 6950 0
88 20250311 171800 5414790430 6950 6950 6950 6950 0
89 20250311 171700 5414790430 6950 6950 6950 6950 0
90 20250311 171600 5414790430 6950 6950 6950 6950 0
91 20250311 171500 5414790430 6950 6950 6950 6950 0
92 20250311 171400 5414790430 6950 6950 6950 6950 7169
93 20250311 171300 5414790430 6950 6950 6950 6950 0
94 20250311 171200 5414790430 6950 6950 6950 6950 0
95 20250311 171100 5414790430 6950 6950 6950 6950 0
96 20250311 171000 5414790430 6950 6950 6950 6950 0
97 20250311 170900 5414790430 6950 6950 6950 6950 0
98 20250311 170800 5414790430 6950 6950 6950 6950 0
99 20250311 170700 5414790430 6950 6950 6950 6950 0
100 20250311 170600 5414790430 6950 6950 6950 6950 0
101 20250311 170500 5414790430 6950 6950 6950 6950 0
102 20250311 170400 5414790430 6950 6950 6950 6950 0
103 20250311 170300 5414790430 6950 6950 6950 6950 0
104 20250311 170200 5414790430 6950 6950 6950 6950 0
105 20250311 170100 5414790430 6950 6950 6950 6950 0
106 20250311 170000 5414790430 6950 6950 6950 6950 0
107 20250311 165900 5414790430 6950 6950 6950 6950 0
108 20250311 165800 5414790430 6950 6950 6950 6950 0
109 20250311 165700 5414790430 6950 6950 6950 6950 0
110 20250311 165600 5414790430 6950 6950 6950 6950 0
111 20250311 165500 5414790430 6950 6950 6950 6950 0
112 20250311 165400 5414790430 6950 6950 6950 6950 0
113 20250311 165300 5414790430 6950 6950 6950 6950 0
114 20250311 165200 5414790430 6950 6950 6950 6950 0
115 20250311 165100 5414790430 6950 6950 6950 6950 0
116 20250311 165000 5414790430 6950 6950 6950 6950 0
117 20250311 164900 5414790430 6950 6950 6950 6950 0
118 20250311 164800 5414790430 6950 6950 6950 6950 0
119 20250311 164700 5414790430 6950 6950 6950 6950 0
120 20250311 164600 5414790430 6950 6950 6950 6950 0
121 20250311 164500 5414790430 6950 6950 6950 6950 0
122 20250311 164400 5414790430 6950 6950 6950 6950 7169
123 20250311 164300 5414790430 6950 6950 6950 6950 0
124 20250311 164200 5414790430 6950 6950 6950 6950 0
125 20250311 164100 5414790430 6950 6950 6950 6950 0
126 20250311 164000 5414790430 6950 6950 6950 6950 0
127 20250311 163900 5414790430 6950 6950 6950 6950 0
128 20250311 163800 5414790430 6950 6950 6950 6950 0
129 20250311 163700 5414790430 6950 6950 6950 6950 0
130 20250311 163600 5414790430 6950 6950 6950 6950 0
131 20250311 163500 5414790430 6950 6950 6950 6950 0
132 20250311 163400 5414790430 6950 6950 6950 6950 0
133 20250311 163300 5414790430 6950 6950 6950 6950 0
134 20250311 163200 5414790430 6950 6950 6950 6950 0
135 20250311 163100 5414790430 6950 6950 6950 6950 0
136 20250311 163000 5414790430 6950 6950 6950 6950 0
137 20250311 162900 5414790430 6950 6950 6950 6950 0
138 20250311 162800 5414790430 6950 6950 6950 6950 0
139 20250311 162700 5414790430 6950 6950 6950 6950 0
140 20250311 162600 5414790430 6950 6950 6950 6950 0
141 20250311 162500 5414790430 6950 6950 6950 6950 0
142 20250311 162400 5414790430 6950 6950 6950 6950 0
143 20250311 162300 5414790430 6950 6950 6950 6950 0
144 20250311 162200 5414790430 6950 6950 6950 6950 0
145 20250311 162100 5414790430 6950 6950 6950 6950 0
146 20250311 162000 5414790430 6950 6950 6950 6950 0
147 20250311 161900 5414790430 6950 6950 6950 6950 0
148 20250311 161800 5414790430 6950 6950 6950 6950 0
149 20250311 161700 5414790430 6950 6950 6950 6950 0
150 20250311 161600 5414790430 6950 6950 6950 6950 0
151 20250311 161500 5414790430 6950 6950 6950 6950 0
152 20250311 161400 5414790430 6950 6950 6950 6950 7169
153 20250311 161300 5414790430 6950 6950 6950 6950 0
154 20250311 161200 5414790430 6950 6950 6950 6950 0
155 20250311 161100 5414790430 6950 6950 6950 6950 0
156 20250311 161000 5414790430 6950 6950 6950 6950 0
157 20250311 160900 5414790430 6950 6950 6950 6950 0
158 20250311 160800 5414790430 6950 6950 6950 6950 0
159 20250311 160700 5414790430 6950 6950 6950 6950 0
160 20250311 160600 5414790430 6950 6950 6950 6950 0
161 20250311 160500 5414790430 6950 6950 6950 6950 0
162 20250311 160400 5414790430 6950 6950 6950 6950 0
163 20250311 160300 5414790430 6950 6950 6950 6950 0
164 20250311 160200 5414790430 6950 6950 6950 6950 0
165 20250311 160100 5414790430 6950 6950 6950 6950 0
166 20250311 160000 5414790430 6950 6950 6950 6950 0
167 20250311 155900 5414790430 6950 6950 6950 6950 0
168 20250311 155800 5414790430 6950 6950 6950 6950 0
169 20250311 155700 5414790430 6950 6950 6950 6950 0
170 20250311 155600 5414790430 6950 6950 6950 6950 0
171 20250311 155500 5414790430 6950 6950 6950 6950 0
172 20250311 155400 5414790430 6950 6950 6950 6950 0
173 20250311 155300 5414790430 6950 6950 6950 6950 0
174 20250311 155200 5414790430 6950 6950 6950 6950 0
175 20250311 155100 5414790430 6950 6950 6950 6950 0
176 20250311 155000 5414790430 6950 6950 6950 6950 0
177 20250311 154900 5414790430 6950 6950 6950 6950 0
178 20250311 154800 5414790430 6950 6950 6950 6950 0
179 20250311 154700 5414790430 6950 6950 6950 6950 0
180 20250311 154600 5414790430 6950 6950 6950 6950 0
181 20250311 154500 5414790430 6950 6950 6950 6950 0
182 20250311 154400 5414790430 6950 6950 6950 6950 7169
183 20250311 154300 5414790430 6950 6950 6950 6950 0
184 20250311 154200 5414790430 6950 6950 6950 6950 0
185 20250311 154100 5414790430 6950 6950 6950 6950 0
186 20250311 154000 5414790430 6950 6950 6950 6950 0
187 20250311 153900 5414790430 6950 6950 6950 6950 0
188 20250311 153800 5414790430 6950 6950 6950 6950 0
189 20250311 153700 5414790430 6950 6950 6950 6950 0
190 20250311 153600 5414790430 6950 6950 6950 6950 0
191 20250311 153500 5414790430 6950 6950 6950 6950 0
192 20250311 153400 5414790430 6950 6950 6950 6950 0
193 20250311 153300 5414790430 6950 6950 6950 6950 0
194 20250311 153200 5414790430 6950 6950 6950 6950 0
195 20250311 153100 5414790430 6950 6950 6950 6950 0
196 20250311 153000 5414790430 6950 6950 6950 6950 7169
197 20250311 152900 5364965880 6970 6970 6970 6970 0
198 20250311 152800 5364965880 6970 6970 6970 6970 0
199 20250311 152700 5364965880 6970 6970 6970 6970 0
200 20250311 152600 5364965880 6970 6970 6970 6970 0
201 20250311 152500 5364965880 6970 6970 6970 6970 0
202 20250311 152400 5364965880 6970 6970 6970 6970 0
203 20250311 152300 5364965880 6970 6970 6970 6970 0
204 20250311 152200 5364965880 6970 6970 6970 6970 0
205 20250311 152100 5364965880 6970 6970 6970 6970 0
206 20250311 152000 5364965880 6970 6970 6970 6970 0
207 20250311 151900 5364965880 6970 6970 6970 6920 7137
208 20250311 151800 5315419330 6970 6960 6990 6950 4407
209 20250311 151700 5284735500 6950 6960 6970 6950 2870
210 20250311 151600 5264768080 6950 7000 7000 6950 9912
211 20250311 151500 5195702330 7000 7000 7000 7000 206
212 20250311 151400 5194260330 7010 6990 7010 6980 4783
213 20250311 151300 5160806680 7000 7000 7010 6990 1634
214 20250311 151200 5149381730 7000 7000 7030 7000 2415
215 20250311 151100 5132442590 7000 7010 7010 7000 1789
216 20250311 151000 5119913200 7010 6990 7010 6980 4440
217 20250311 150900 5088833690 7000 6980 7010 6980 6010
218 20250311 150800 5046840240 6990 6990 6990 6980 3158
219 20250311 150700 5024769380 6980 6990 6990 6980 323
220 20250311 150600 5022511630 6990 7000 7000 6990 1410
221 20250311 150500 5012649900 6990 7005 7010 6990 4224
222 20250311 150400 4983092205 7010 7005 7010 7005 347
223 20250311 150300 4980660870 7005 7000 7005 7000 474
224 20250311 150200 4977342370 7000 7010 7010 7000 789
225 20250311 150100 4971812470 7000 7000 7010 7000 641
226 20250311 150000 4967321300 7000 7000 7030 6990 2426
227 20250311 145900 4950298000 7000 7000 7000 7000 490
228 20250311 145800 4946868000 7000 6990 7000 6990 121
229 20250311 145700 4946021660 7000 6990 7000 6990 1895
230 20250311 145600 4932757370 6990 6980 6990 6980 921
231 20250311 145500 4926328500 6980 7000 7000 6980 217
232 20250311 145400 4924810520 6980 6990 6990 6970 1063
233 20250311 145300 4917387750 6990 6990 7000 6990 1361
234 20250311 145200 4907867840 6980 6980 6980 6980 0
235 20250311 145100 4907867840 6980 6990 7000 6980 168
236 20250311 145000 4906693790 6990 7000 7000 6990 613
237 20250311 144900 4902408900 6990 6990 6990 6990 637
238 20250311 144800 4897956270 7000 6990 7000 6990 498
239 20250311 144700 4894475240 6980 6980 6980 6980 228
240 20250311 144600 4892883800 6990 6980 6990 6980 60
241 20250311 144500 4892464950 6980 6980 6980 6980 266
242 20250311 144400 4890608270 6980 6980 6980 6980 1378
243 20250311 144300 4880989830 6970 6990 6990 6970 1839
244 20250311 144200 4868141320 6990 6995 6995 6990 305
245 20250311 144100 4866009120 7000 7000 7000 7000 332
246 20250311 144000 4863685120 7000 6990 7000 6990 758
247 20250311 143900 4858385970 6990 6990 6990 6970 363
248 20250311 143800 4855853410 6980 6970 6980 6970 426
249 20250311 143700 4852880680 6980 6980 6980 6970 1059
250 20250311 143600 4845495650 6980 6980 6980 6980 47
251 20250311 143500 4845167590 6990 6990 6990 6990 232
252 20250311 143400 4843545910 7000 6990 7000 6990 183
253 20250311 143300 4842266730 6990 6980 7000 6980 1733
254 20250311 143200 4830157050 6980 6980 6980 6980 812
255 20250311 143100 4824489290 6980 7010 7010 6980 956
256 20250311 143000 4817795950 7000 6990 7000 6990 2386
257 20250311 142900 4801094200 6980 6970 7000 6970 746
258 20250311 142800 4795885220 6980 6970 6980 6970 182
259 20250311 142700 4794616670 6960 6990 6990 6960 1044
260 20250311 142600 4787337860 7000 6990 7000 6990 117
261 20250311 142500 4786519860 7000 6990 7000 6980 1466
262 20250311 142400 4776278550 7000 7000 7000 7000 117
263 20250311 142300 4775459550 7000 7000 7000 7000 1153
264 20250311 142200 4767388550 7000 7000 7000 7000 1930
265 20250311 142100 4753878550 7000 6990 7000 6990 2032
266 20250311 142000 4739657070 6990 6990 6990 6990 221
267 20250311 141900 4738112280 6990 6990 7000 6990 511
268 20250311 141800 4734540380 6980 6990 7000 6980 1059
269 20250311 141700 4727147020 6990 6980 6990 6980 210
270 20250311 141600 4725679540 7000 7000 7000 6990 118
271 20250311 141500 4724854550 6980 6980 6990 6980 2524
272 20250311 141400 4707225560 6980 6970 6980 6970 1164
273 20250311 141300 4699103970 6960 6960 6960 6960 158
274 20250311 141200 4698004290 6960 6960 6960 6960 272
275 20250311 141100 4696111170 6960 6960 6960 6960 29
276 20250311 141000 4695909330 6950 6940 6950 6940 849
277 20250311 140900 4690017240 6960 6960 6960 6950 2794
278 20250311 140800 4670590950 6960 6960 6960 6960 175
279 20250311 140700 4669372950 6950 6960 6960 6950 1590
280 20250311 140600 4658309450 6960 6970 6970 6960 127
281 20250311 140500 4657424360 6970 6980 6990 6970 693
282 20250311 140400 4652589780 6990 6990 6990 6990 120
283 20250311 140300 4651750980 6990 6970 6990 6970 560
284 20250311 140200 4647843720 6970 6970 6970 6970 430
285 20250311 140100 4644846620 6970 6980 6980 6970 177
286 20250311 140000 4643611760 6980 6970 6980 6970 339
287 20250311 135900 4641245940 6970 6940 6970 6940 347
288 20250311 135800 4638827770 6970 6970 6970 6970 220
289 20250311 135700 4637294370 6970 6960 6970 6940 2019
290 20250311 135600 4623265870 6960 6970 6970 6960 496
291 20250311 135500 4619809240 6970 6950 6980 6950 831
292 20250311 135400 4614027770 6980 6950 6980 6950 189
293 20250311 135300 4612710680 6950 6970 6970 6950 1438
294 20250311 135200 4602703350 6980 6980 6980 6980 216
295 20250311 135100 4601195670 6970 6970 6970 6970 285
296 20250311 135000 4599209220 6970 6960 6970 6960 107
297 20250311 134900 4598463820 6960 6960 6960 6960 1
298 20250311 134800 4598456860 6960 6980 6980 6960 507
299 20250311 134700 4594921970 6970 6990 6990 6970 413
300 20250311 134600 4592041020 6990 6970 6990 6970 215
301 20250311 134500 4590542050 7000 7010 7010 6980 877
302 20250311 134400 4584409680 6990 6970 7010 6970 4753
303 20250311 134300 4551154070 6970 6970 6980 6970 528
304 20250311 134200 4547473900 6970 6970 6970 6970 117
305 20250311 134100 4546658410 6970 6960 6970 6950 1889
306 20250311 134000 4533523790 6960 6960 6980 6960 458
307 20250311 133900 4530333750 6980 6970 6980 6960 883
308 20250311 133800 4524181270 6970 6970 6970 6970 551
309 20250311 133700 4520340800 6980 6980 6980 6980 137
310 20250311 133600 4519384540 6980 6970 6980 6970 155
311 20250311 133500 4518302760 6970 6970 6970 6970 217
312 20250311 133400 4516790270 6980 6980 6980 6970 272
313 20250311 133300 4514894260 6970 6950 6970 6950 1667
314 20250311 133200 4503283860 6960 6960 6960 6950 168
315 20250311 133100 4502116220 6960 6960 6960 6960 167
316 20250311 133000 4500953900 6960 6960 6960 6960 118
317 20250311 132900 4500132620 6970 6970 6970 6950 239
318 20250311 132800 4498470910 6970 6950 6970 6950 401
319 20250311 132700 4495682090 6950 6950 6970 6950 1190
320 20250311 132600 4487409210 6950 6930 6950 6900 3639
321 20250311 132500 4462220860 6940 6930 6940 6930 23
322 20250311 132400 4462061460 6930 6930 6930 6930 457
323 20250311 132300 4458894450 6930 6940 6940 6930 933
324 20250311 132200 4452427580 6950 6940 6950 6930 677
325 20250311 132100 4447731990 6940 6940 6940 6940 231
326 20250311 132000 4446128850 6930 6930 6940 6930 20
327 20250311 131900 4445990240 6930 6910 6940 6900 1514
328 20250311 131800 4435524710 6940 6925 6940 6920 2275
329 20250311 131700 4419778085 6925 6930 6930 6920 41
330 20250311 131600 4419494295 6935 6930 6935 6925 461
331 20250311 131500 4416299810 6930 6930 6930 6930 22
332 20250311 131400 4416147350 6930 6900 6930 6900 210
333 20250311 131300 4414698320 6900 6900 6900 6900 1988
334 20250311 131200 4400981120 6900 6930 6930 6900 1109
335 20250311 131100 4393319700 6930 6930 6930 6920 94
336 20250311 131000 4392669200 6940 6920 6940 6920 121
337 20250311 130900 4391829820 6940 6940 6940 6940 373
338 20250311 130800 4389241200 6940 6920 6940 6920 514
339 20250311 130700 4385680170 6920 6920 6920 6920 116
340 20250311 130600 4384877450 6920 6910 6920 6910 191
341 20250311 130500 4383557570 6920 6920 6920 6920 35
342 20250311 130400 4383315370 6920 6920 6920 6920 0
343 20250311 130300 4383315370 6920 6910 6920 6910 572
344 20250311 130200 4379359130 6910 6910 6910 6900 115
345 20250311 130100 4378564870 6910 6910 6910 6910 66
346 20250311 130000 4378108810 6930 6910 6930 6900 740
347 20250311 125900 4373000380 6910 6920 6930 6910 2414
348 20250311 125800 4356305980 6930 6930 6930 6930 939
349 20250311 125700 4349798710 6930 6930 6930 6910 838
350 20250311 125600 4344001360 6930 6930 6930 6920 1630
351 20250311 125500 4332717280 6930 6930 6930 6930 397
352 20250311 125400 4329966070 6930 6940 6940 6930 684
353 20250311 125300 4325225930 6930 6950 6950 6930 1435
354 20250311 125200 4315275120 6950 6950 6950 6950 855
355 20250311 125100 4309332870 6950 6950 6950 6950 455
356 20250311 125000 4306170620 6950 6960 6960 6950 1883
357 20250311 124900 4293081590 6960 6980 6980 6960 90
358 20250311 124800 4292455160 6980 6950 6980 6950 509
359 20250311 124700 4288917340 6980 6940 6980 6940 2521
360 20250311 124600 4271369470 6940 6950 6950 6940 1515
361 20250311 124500 4260844610 6950 6950 6950 6940 159
362 20250311 124400 4259741010 6940 6940 6940 6940 3
363 20250311 124300 4259720190 6930 6950 6950 6930 254
364 20250311 124200 4257958310 6950 6950 6950 6930 1147
365 20250311 124100 4250002240 6950 6960 6960 6950 5402
366 20250311 124000 4212415190 6970 6960 6980 6960 4448
367 20250311 123900 4181448940 6960 6960 6960 6960 506
368 20250311 123800 4177927180 6960 6990 6990 6960 487
369 20250311 123700 4174537160 6990 6970 6990 6970 531
370 20250311 123600 4170834710 6960 6960 6970 6960 105
371 20250311 123500 4170103830 6950 6960 6960 6940 439
372 20250311 123400 4167052350 6980 6970 6980 6940 3359
373 20250311 123300 4143669600 6980 6960 7000 6960 695
374 20250311 123200 4138813960 6960 7010 7020 6960 4164
375 20250311 123100 4109714080 7020 6970 7060 6970 11040
376 20250311 123000 4032101150 6960 6970 6980 6960 1557
377 20250311 122900 4021242230 6980 6980 7000 6960 1391
378 20250311 122800 4011525020 6980 6960 6980 6960 198
379 20250311 122700 4010145960 6970 6970 6970 6970 1179
380 20250311 122600 4001928330 6960 6945 6980 6945 458
381 20250311 122500 3998746305 6945 6980 6980 6940 1785
382 20250311 122400 3986349165 6980 6950 6980 6950 3005
383 20250311 122300 3965422615 6940 6960 6960 6940 383
384 20250311 122200 3962759735 6960 6960 6960 6960 525
385 20250311 122100 3959105735 6960 6970 6990 6955 1363
386 20250311 122000 3949618700 6960 6990 7000 6960 3564
387 20250311 121900 3924761560 6990 6980 6990 6980 1356
388 20250311 121800 3915283150 6990 6990 7000 6990 3072
389 20250311 121700 3893794120 6990 6980 7030 6950 10102
390 20250311 121600 3823053420 6980 6930 6990 6900 6547
391 20250311 121500 3777549040 6900 6920 6920 6900 2856
392 20250311 121400 3757797100 6920 6930 6930 6920 639
393 20250311 121300 3753374400 6970 6970 6970 6970 0
394 20250311 121200 3753374400 6970 6970 6970 6970 1
395 20250311 121100 3753367430 6980 6965 6980 6920 775
396 20250311 121000 3747994695 6960 6960 6960 6960 13
397 20250311 120900 3747904215 6950 6980 6980 6950 4
398 20250311 120800 3747876325 6970 6980 6980 6960 77
399 20250311 120700 3747339955 6970 6970 6970 6970 550
400 20250311 120600 3743506455 6970 6970 6970 6970 30
401 20250311 120500 3743297355 6940 6970 6970 6940 1898
402 20250311 120400 3730087575 6960 6940 6960 6940 674
403 20250311 120300 3725396555 6940 6950 6950 6940 346
404 20250311 120200 3722995275 6950 6950 6950 6940 722
405 20250311 120100 3717981375 6960 6940 6960 6920 1360
406 20250311 120000 3708546375 6940 6940 6940 6940 220
407 20250311 115900 3707019575 6940 6970 6980 6940 646
408 20250311 115800 3702521685 6960 6950 6960 6930 2729
409 20250311 115700 3683588065 6970 6960 6970 6960 341
410 20250311 115600 3681214005 6930 6980 6980 6930 619
411 20250311 115500 3676913225 6950 6950 6970 6950 733
412 20250311 115400 3671810335 6950 6960 6960 6950 150
413 20250311 115300 3670767625 6960 6950 6960 6940 2984
414 20250311 115200 3650016045 6950 6920 6950 6920 1374
415 20250311 115100 3640478395 6920 6930 6930 6920 3598
416 20250311 115000 3615570545 6940 6940 6945 6940 2578
417 20250311 114900 3597677980 6940 6925 6940 6925 81
418 20250311 114800 3597116665 6925 6925 6925 6925 129
419 20250311 114700 3596223340 6940 6940 6940 6940 0
420 20250311 114600 3596223340 6940 6940 6940 6940 114
421 20250311 114500 3595432180 6940 6920 6940 6920 1768
422 20250311 114400 3583195400 6920 6920 6920 6920 3
423 20250311 114300 3583174640 6920 6910 6920 6890 325
424 20250311 114200 3580932020 6910 6910 6910 6910 0
425 20250311 114100 3580932020 6910 6915 6915 6910 498
426 20250311 114000 3577490340 6910 6910 6910 6910 0
427 20250311 113900 3577490340 6910 6910 6910 6910 297
428 20250311 113800 3575438070 6910 6910 6910 6910 3
429 20250311 113700 3575417340 6910 6900 6910 6890 1019
430 20250311 113600 3568388230 6900 6920 6920 6900 1627
431 20250311 113500 3557152830 6910 6910 6910 6910 0
432 20250311 113400 3557152830 6910 6910 6910 6910 435
433 20250311 113300 3554146980 6910 6900 6910 6900 52
434 20250311 113200 3553787670 6900 6900 6900 6900 1
435 20250311 113100 3553780770 6900 6900 6900 6900 153
436 20250311 113000 3552725070 6900 6890 6900 6890 2011
437 20250311 112900 3538849190 6890 6890 6890 6890 110
438 20250311 112800 3538091290 6890 6880 6900 6880 332
439 20250311 112700 3535803810 6880 6880 6890 6880 1516
440 20250311 112600 3525373090 6870 6890 6890 6860 961
441 20250311 112500 3518780590 6870 6870 6890 6870 569
442 20250311 112400 3514870600 6870 6880 6880 6860 2749
443 20250311 112300 3495994580 6880 6880 6880 6860 178
444 20250311 112200 3494770920 6860 6870 6870 6860 1122
445 20250311 112100 3487071680 6880 6870 6880 6870 113
446 20250311 112000 3486295270 6870 6880 6880 6860 4
447 20250311 111900 3486267790 6880 6880 6880 6870 4240
448 20250311 111800 3457126630 6880 6890 6900 6880 1523
449 20250311 111700 3446637160 6890 6890 6890 6890 78
450 20250311 111600 3446099740 6880 6880 6880 6880 1
451 20250311 111500 3446092860 6880 6890 6890 6880 217
452 20250311 111400 3444599800 6890 6890 6890 6890 71
453 20250311 111300 3444110610 6880 6890 6890 6880 886
454 20250311 111200 3438011780 6890 6880 6890 6880 315
455 20250311 111100 3435844430 6880 6890 6900 6880 2216
456 20250311 111000 3420592700 6890 6890 6890 6890 252
457 20250311 110900 3418856420 6890 6890 6890 6890 6
458 20250311 110800 3418815080 6880 6890 6890 6880 2249
459 20250311 110700 3403321150 6890 6900 6900 6890 924
460 20250311 110600 3396954490 6890 6900 6900 6890 491
461 20250311 110500 3393571490 6880 6890 6890 6880 2408
462 20250311 110400 3376985730 6890 6895 6895 6890 156
463 20250311 110300 3375910885 6890 6890 6890 6890 154
464 20250311 110200 3374849825 6880 6870 6880 6870 817
465 20250311 110100 3369237025 6870 6880 6880 6870 5848
466 20250311 110000 3329056075 6890 6910 6910 6890 2721
467 20250311 105900 3310306695 6900 6900 6910 6900 1589
468 20250311 105800 3299341795 6910 6915 6920 6900 447
469 20250311 105700 3296249820 6915 6910 6915 6910 1633
470 20250311 105600 3284965305 6910 6910 6910 6910 11
471 20250311 105500 3284889295 6910 6900 6915 6890 242
472 20250311 105400 3283220920 6900 6900 6900 6900 210
473 20250311 105300 3281771920 6900 6920 6920 6900 405
474 20250311 105200 3278977110 6910 6910 6940 6910 1283
475 20250311 105100 3270109550 6910 6900 6910 6880 5332
476 20250311 105000 3233331070 6900 6910 6910 6900 600
477 20250311 104900 3229191060 6900 6880 6900 6880 741
478 20250311 104800 3224084760 6890 6880 6900 6880 94
479 20250311 104700 3223437170 6880 6890 6890 6870 2829
480 20250311 104600 3203977220 6890 6910 6910 6880 2822
481 20250311 104500 3184539400 6910 6930 6930 6880 3171
482 20250311 104400 3162698450 6910 6920 6930 6910 529
483 20250311 104300 3159041040 6920 6920 6940 6910 394
484 20250311 104200 3156315640 6940 6910 6960 6890 9420
485 20250311 104100 3091343440 6920 6950 6950 6910 5859
486 20250311 104000 3050772020 6950 6960 6960 6950 422
487 20250311 103900 3047835510 6950 6980 6990 6950 1151
488 20250311 103800 3039829180 6990 6980 6990 6950 1058
489 20250311 103700 3032462210 6980 6950 6980 6940 3503
490 20250311 103600 3008100730 6960 6950 6990 6950 532
491 20250311 103500 3004395640 6960 6970 6990 6950 3962
492 20250311 103400 2976818870 6990 6960 6990 6960 807
493 20250311 103300 2971193870 6960 6950 6970 6950 1264
494 20250311 103200 2962402590 6950 7000 7000 6950 9778
495 20250311 103100 2894219270 6990 7040 7070 6980 6794
496 20250311 103000 2846628210 7030 7040 7100 7020 8408
497 20250311 102900 2787167350 7020 7040 7070 7020 7510
498 20250311 102800 2734318790 7040 7080 7090 7030 13466
499 20250311 102700 2639196730 7080 7080 7120 7030 9114
500 20250311 102600 2574668170 7060 6990 7130 6990 64347
501 20250311 102500 2119278820 6990 7010 7020 6960 7685
502 20250311 102400 2065591450 7010 7030 7040 7005 3635
503 20250311 102300 2040089990 7040 6980 7050 6970 10213
504 20250311 102200 1968381840 6980 7030 7040 6950 14896
505 20250311 102100 1864301400 7050 6970 7080 6970 22590
506 20250311 102000 1705613080 6970 6950 6970 6920 4525
507 20250311 101900 1674247320 6980 6950 6980 6950 38
508 20250311 101800 1673983100 6960 6970 6970 6960 2275
509 20250311 101700 1658148000 6960 6990 6990 6960 1140
510 20250311 101600 1650200880 6990 6960 6990 6950 757
511 20250311 101500 1644930750 6960 6950 6960 6910 1719
512 20250311 101400 1633025420 6930 6970 6970 6930 5058
513 20250311 101300 1597915130 6960 6970 6980 6950 2237
514 20250311 101200 1582341700 6980 6970 6980 6970 341
515 20250311 101100 1579964105 6960 6970 6990 6960 1607
516 20250311 101000 1568762845 6980 6970 6990 6970 203
517 20250311 100900 1567344915 6970 6950 6980 6950 619
518 20250311 100800 1563036485 6960 6960 6960 6950 6956
519 20250311 100700 1514635705 6960 6995 6995 6960 10957
520 20250311 100600 1438315640 7010 7010 7010 6970 2341
521 20250311 100500 1421933330 7020 7010 7050 7010 3612
522 20250311 100400 1396532230 7010 7010 7020 6990 387
523 20250311 100300 1393822910 7000 7000 7005 7000 1136
524 20250311 100200 1385870885 6980 6990 6990 6980 1477
525 20250311 100100 1375548355 6990 6970 6990 6970 655
526 20250311 100000 1370969985 6970 6980 6980 6970 348
527 20250311 095900 1368541005 6980 6980 6990 6980 1022
528 20250311 095800 1361405615 6990 6970 6990 6950 4044
529 20250311 095700 1333261435 6960 6970 6980 6960 5480
530 20250311 095600 1295057945 6970 6980 6980 6970 1325
531 20250311 095500 1285815445 6980 6990 7000 6980 3036
532 20250311 095400 1264613205 6990 6990 7000 6990 1049
533 20250311 095300 1257279675 6990 7000 7020 6990 718
534 20250311 095200 1252255265 7020 7010 7020 7000 1669
535 20250311 095100 1240572115 7020 7010 7020 7010 1497
536 20250311 095000 1230069065 7020 7020 7020 7000 539
537 20250311 094900 1226291745 7010 7010 7030 7010 1996
538 20250311 094800 1212277395 7010 7020 7040 7000 4493
539 20250311 094700 1180772325 7030 7050 7050 7020 958
540 20250311 094600 1174033445 7050 7050 7050 7010 1033
541 20250311 094500 1166758265 7010 7010 7060 6990 1939
542 20250311 094400 1153146425 7000 7010 7030 7000 1903
543 20250311 094300 1139800635 7010 6980 7080 6980 10862
544 20250311 094200 1063281595 6980 7000 7010 6970 1768
545 20250311 094100 1050936105 7000 6970 7010 6970 1198
546 20250311 094000 1042559095 6970 6970 6980 6970 1262
547 20250311 093900 1033754955 6970 6980 6980 6970 1163
548 20250311 093800 1025640355 6980 6980 6990 6980 450
549 20250311 093700 1022495285 6980 6980 7000 6980 1373
550 20250311 093600 1012896995 6980 6980 6990 6970 897
551 20250311 093500 1006639155 6980 6980 6980 6980 2509
552 20250311 093400 989126335 6980 6970 6980 6960 1065
553 20250311 093300 981702735 6980 6960 6980 6950 1941
554 20250311 093200 968187685 6960 6960 6970 6950 2038
555 20250311 093100 953988875 6970 6960 6970 6950 266
556 20250311 093000 952137885 6960 6950 6960 6950 978
557 20250311 092900 945339785 6940 6930 6940 6920 1935
558 20250311 092800 931941155 6930 6930 6940 6930 585
559 20250311 092700 927886275 6940 6920 6940 6910 1432
560 20250311 092600 917954705 6920 6900 6940 6900 948
561 20250311 092500 911398415 6910 6910 6930 6890 1457
562 20250311 092400 901320465 6890 6920 6920 6890 4259
563 20250311 092300 871940925 6920 6930 6940 6910 1560
564 20250311 092200 861145125 6930 6920 6940 6920 3273
565 20250311 092100 838480265 6920 6910 6920 6890 2396
566 20250311 092000 821917715 6910 6910 6910 6910 441
567 20250311 091900 818870405 6870 6930 6940 6870 3985
568 20250311 091800 791406605 6930 6920 6930 6910 2557
569 20250311 091700 773715835 6910 6910 6910 6880 1343
570 20250311 091600 764438690 6870 6870 6900 6870 2075
571 20250311 091500 750160360 6890 6860 6890 6850 6440
572 20250311 091400 706030790 6870 6880 6910 6870 2654
573 20250311 091300 687778490 6910 6890 6910 6870 2778
574 20250311 091200 668657540 6870 6900 6900 6850 9031
575 20250311 091100 606620980 6900 6900 6910 6890 795
576 20250311 091000 601135530 6900 6910 6910 6890 2204
577 20250311 090900 585920510 6910 6920 6930 6880 2592
578 20250311 090800 567992310 6910 6910 6910 6870 2868
579 20250311 090700 548190220 6910 6850 6910 6830 11067
580 20250311 090600 472131380 6870 6880 6880 6840 7708
581 20250311 090500 419282030 6870 6880 6890 6870 3271
582 20250311 090400 396785950 6880 6870 6900 6860 7291
583 20250311 090300 346632210 6880 6840 6880 6840 7972
584 20250311 090200 292017640 6840 6830 6850 6810 6217
585 20250311 090100 249555380 6840 6850 6860 6780 4884
586 20250311 090000 216310540 6870 6780 6870 6760 31814

1
004830/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,13825,15680000,102996250,116816000000,0.09
20250306,0,15680000,0,116816000000,0.00
20250305,0,15680000,0,122931200000,0.00
20250304,0,15680000,0,119168000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 13825 15680000 102996250 116816000000 0.09
3 20250306 0 15680000 0 116816000000 0.00
4 20250305 0 15680000 0 122931200000 0.00
5 20250304 0 15680000 0 119168000000 0.00