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

610
020400/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,190800,110090040,6860,6860,6860,6860,110
20250311,190700,110090040,6860,6860,6860,6860,0
20250311,190600,110090040,6860,6860,6860,6860,0
20250311,190500,110090040,6860,6860,6860,6860,0
20250311,190400,110090040,6860,6860,6860,6860,0
20250311,190300,110090040,6860,6860,6860,6860,0
20250311,190200,110090040,6860,6860,6860,6860,0
20250311,190100,110090040,6860,6860,6860,6860,0
20250311,190000,110090040,6860,6860,6860,6860,0
20250311,185900,110090040,6860,6860,6860,6860,0
20250311,185800,110090040,6860,6860,6860,6860,0
20250311,185700,110090040,6860,6860,6860,6860,0
20250311,185600,110090040,6860,6860,6860,6860,0
20250311,185500,110090040,6860,6860,6860,6860,0
20250311,185400,110090040,6860,6860,6860,6860,0
20250311,185300,110090040,6860,6860,6860,6860,0
20250311,185200,110090040,6860,6860,6860,6860,0
20250311,185100,110090040,6860,6860,6860,6860,0
20250311,185000,110090040,6860,6860,6860,6860,0
20250311,184900,110090040,6860,6860,6860,6860,0
20250311,184800,110090040,6860,6860,6860,6860,0
20250311,184700,110090040,6860,6860,6860,6860,0
20250311,184600,110090040,6860,6860,6860,6860,0
20250311,184500,110090040,6860,6860,6860,6860,0
20250311,184400,110090040,6860,6860,6860,6860,0
20250311,184300,110090040,6860,6860,6860,6860,0
20250311,184200,110090040,6860,6860,6860,6860,0
20250311,184100,110090040,6860,6860,6860,6860,0
20250311,184000,110090040,6860,6860,6860,6860,0
20250311,183900,110090040,6860,6860,6860,6860,0
20250311,183800,110090040,6860,6860,6860,6860,110
20250311,183700,110090040,6860,6860,6860,6860,0
20250311,183600,110090040,6860,6860,6860,6860,0
20250311,183500,110090040,6860,6860,6860,6860,0
20250311,183400,110090040,6860,6860,6860,6860,0
20250311,183300,110090040,6860,6860,6860,6860,0
20250311,183200,110090040,6860,6860,6860,6860,0
20250311,183100,110090040,6860,6860,6860,6860,0
20250311,183000,110090040,6860,6860,6860,6860,0
20250311,182900,110090040,6860,6860,6860,6860,0
20250311,182800,110090040,6860,6860,6860,6860,0
20250311,182700,110090040,6860,6860,6860,6860,0
20250311,182600,110090040,6860,6860,6860,6860,0
20250311,182500,110090040,6860,6860,6860,6860,0
20250311,182400,110090040,6860,6860,6860,6860,0
20250311,182300,110090040,6860,6860,6860,6860,0
20250311,182200,110090040,6860,6860,6860,6860,0
20250311,182100,110090040,6860,6860,6860,6860,0
20250311,182000,110090040,6860,6860,6860,6860,0
20250311,181900,110090040,6860,6860,6860,6860,0
20250311,181800,110090040,6860,6860,6860,6860,0
20250311,181700,110090040,6860,6860,6860,6860,0
20250311,181600,110090040,6860,6860,6860,6860,0
20250311,181500,110090040,6860,6860,6860,6860,0
20250311,181400,110090040,6860,6860,6860,6860,0
20250311,181300,110090040,6860,6860,6860,6860,0
20250311,181200,110090040,6860,6860,6860,6860,0
20250311,181100,110090040,6860,6860,6860,6860,0
20250311,181000,110090040,6860,6860,6860,6860,0
20250311,180900,110090040,6860,6860,6860,6860,0
20250311,180800,110090040,6860,6860,6860,6860,110
20250311,180700,110090040,6860,6860,6860,6860,0
20250311,180600,110090040,6860,6860,6860,6860,0
20250311,180500,110090040,6860,6860,6860,6860,0
20250311,180400,110090040,6860,6860,6860,6860,0
20250311,180300,110090040,6860,6860,6860,6860,0
20250311,180200,110090040,6860,6860,6860,6860,0
20250311,180100,110090040,6860,6860,6860,6860,0
20250311,180000,110090040,6860,6860,6860,6860,0
20250311,175900,110090040,6860,6860,6860,6860,0
20250311,175800,110090040,6860,6860,6860,6860,0
20250311,175700,110090040,6860,6860,6860,6860,0
20250311,175600,110090040,6860,6860,6860,6860,0
20250311,175500,110090040,6860,6860,6860,6860,0
20250311,175400,110090040,6860,6860,6860,6860,0
20250311,175300,110090040,6860,6860,6860,6860,0
20250311,175200,110090040,6860,6860,6860,6860,0
20250311,175100,110090040,6860,6860,6860,6860,0
20250311,175000,110090040,6860,6860,6860,6860,0
20250311,174900,110090040,6860,6860,6860,6860,0
20250311,174800,110090040,6860,6860,6860,6860,0
20250311,174700,110090040,6860,6860,6860,6860,0
20250311,174600,110090040,6860,6860,6860,6860,0
20250311,174500,110090040,6860,6860,6860,6860,0
20250311,174400,110090040,6860,6860,6860,6860,0
20250311,174300,110090040,6860,6860,6860,6860,0
20250311,174200,110090040,6860,6860,6860,6860,0
20250311,174100,110090040,6860,6860,6860,6860,0
20250311,174000,110090040,6860,6860,6860,6860,0
20250311,173900,110090040,6860,6860,6860,6860,0
20250311,173800,110090040,6860,6860,6860,6860,110
20250311,173700,110090040,6860,6860,6860,6860,0
20250311,173600,110090040,6860,6860,6860,6860,0
20250311,173500,110090040,6860,6860,6860,6860,0
20250311,173400,110090040,6860,6860,6860,6860,0
20250311,173300,110090040,6860,6860,6860,6860,0
20250311,173200,110090040,6860,6860,6860,6860,0
20250311,173100,110090040,6860,6860,6860,6860,0
20250311,173000,110090040,6860,6860,6860,6860,0
20250311,172900,110090040,6860,6860,6860,6860,0
20250311,172800,110090040,6860,6860,6860,6860,0
20250311,172700,110090040,6860,6860,6860,6860,0
20250311,172600,110090040,6860,6860,6860,6860,0
20250311,172500,110090040,6860,6860,6860,6860,0
20250311,172400,110090040,6860,6860,6860,6860,0
20250311,172300,110090040,6860,6860,6860,6860,0
20250311,172200,110090040,6860,6860,6860,6860,0
20250311,172100,110090040,6860,6860,6860,6860,0
20250311,172000,110090040,6860,6860,6860,6860,0
20250311,171900,110090040,6860,6860,6860,6860,0
20250311,171800,110090040,6860,6860,6860,6860,0
20250311,171700,110090040,6860,6860,6860,6860,0
20250311,171600,110090040,6860,6860,6860,6860,0
20250311,171500,110090040,6860,6860,6860,6860,0
20250311,171400,110090040,6860,6860,6860,6860,0
20250311,171300,110090040,6860,6860,6860,6860,0
20250311,171200,110090040,6860,6860,6860,6860,0
20250311,171100,110090040,6860,6860,6860,6860,0
20250311,171000,110090040,6860,6860,6860,6860,0
20250311,170900,110090040,6860,6860,6860,6860,0
20250311,170800,110090040,6860,6860,6860,6860,110
20250311,170700,110090040,6860,6860,6860,6860,0
20250311,170600,110090040,6860,6860,6860,6860,0
20250311,170500,110090040,6860,6860,6860,6860,0
20250311,170400,110090040,6860,6860,6860,6860,0
20250311,170300,110090040,6860,6860,6860,6860,0
20250311,170200,110090040,6860,6860,6860,6860,0
20250311,170100,110090040,6860,6860,6860,6860,0
20250311,170000,110090040,6860,6860,6860,6860,0
20250311,165900,110090040,6860,6860,6860,6860,0
20250311,165800,110090040,6860,6860,6860,6860,0
20250311,165700,110090040,6860,6860,6860,6860,0
20250311,165600,110090040,6860,6860,6860,6860,0
20250311,165500,110090040,6860,6860,6860,6860,0
20250311,165400,110090040,6860,6860,6860,6860,0
20250311,165300,110090040,6860,6860,6860,6860,0
20250311,165200,110090040,6860,6860,6860,6860,0
20250311,165100,110090040,6860,6860,6860,6860,0
20250311,165000,110090040,6860,6860,6860,6860,0
20250311,164900,110090040,6860,6860,6860,6860,0
20250311,164800,110090040,6860,6860,6860,6860,0
20250311,164700,110090040,6860,6860,6860,6860,0
20250311,164600,110090040,6860,6860,6860,6860,0
20250311,164500,110090040,6860,6860,6860,6860,0
20250311,164400,110090040,6860,6860,6860,6860,0
20250311,164300,110090040,6860,6860,6860,6860,0
20250311,164200,110090040,6860,6860,6860,6860,0
20250311,164100,110090040,6860,6860,6860,6860,0
20250311,164000,110090040,6860,6860,6860,6860,0
20250311,163900,110090040,6860,6860,6860,6860,0
20250311,163800,110090040,6860,6860,6860,6860,110
20250311,163700,110090040,6860,6860,6860,6860,0
20250311,163600,110090040,6860,6860,6860,6860,0
20250311,163500,110090040,6860,6860,6860,6860,0
20250311,163400,110090040,6860,6860,6860,6860,0
20250311,163300,110090040,6860,6860,6860,6860,0
20250311,163200,110090040,6860,6860,6860,6860,0
20250311,163100,110090040,6860,6860,6860,6860,0
20250311,163000,110090040,6860,6860,6860,6860,0
20250311,162900,110090040,6860,6860,6860,6860,0
20250311,162800,110090040,6860,6860,6860,6860,0
20250311,162700,110090040,6860,6860,6860,6860,0
20250311,162600,110090040,6860,6860,6860,6860,0
20250311,162500,110090040,6860,6860,6860,6860,0
20250311,162400,110090040,6860,6860,6860,6860,0
20250311,162300,110090040,6860,6860,6860,6860,0
20250311,162200,110090040,6860,6860,6860,6860,0
20250311,162100,110090040,6860,6860,6860,6860,0
20250311,162000,110090040,6860,6860,6860,6860,0
20250311,161900,110090040,6860,6860,6860,6860,0
20250311,161800,110090040,6860,6860,6860,6860,0
20250311,161700,110090040,6860,6860,6860,6860,0
20250311,161600,110090040,6860,6860,6860,6860,0
20250311,161500,110090040,6860,6860,6860,6860,0
20250311,161400,110090040,6860,6860,6860,6860,0
20250311,161300,110090040,6860,6860,6860,6860,0
20250311,161200,110090040,6860,6860,6860,6860,0
20250311,161100,110090040,6860,6860,6860,6860,0
20250311,161000,110090040,6860,6860,6860,6860,0
20250311,160900,110090040,6860,6860,6860,6860,0
20250311,160800,110090040,6860,6860,6860,6860,110
20250311,160700,110090040,6860,6860,6860,6860,0
20250311,160600,110090040,6860,6860,6860,6860,0
20250311,160500,110090040,6860,6860,6860,6860,0
20250311,160400,110090040,6860,6860,6860,6860,0
20250311,160300,110090040,6860,6860,6860,6860,0
20250311,160200,110090040,6860,6860,6860,6860,0
20250311,160100,110090040,6860,6860,6860,6860,0
20250311,160000,110090040,6860,6860,6860,6860,0
20250311,155900,110090040,6860,6860,6860,6860,0
20250311,155800,110090040,6860,6860,6860,6860,0
20250311,155700,110090040,6860,6860,6860,6860,0
20250311,155600,110090040,6860,6860,6860,6860,0
20250311,155500,110090040,6860,6860,6860,6860,0
20250311,155400,110090040,6860,6860,6860,6860,0
20250311,155300,110090040,6860,6860,6860,6860,0
20250311,155200,110090040,6860,6860,6860,6860,0
20250311,155100,110090040,6860,6860,6860,6860,0
20250311,155000,110090040,6860,6860,6860,6860,0
20250311,154900,110090040,6860,6860,6860,6860,0
20250311,154800,110090040,6860,6860,6860,6860,0
20250311,154700,110090040,6860,6860,6860,6860,0
20250311,154600,110090040,6860,6860,6860,6860,0
20250311,154500,110090040,6860,6860,6860,6860,0
20250311,154400,110090040,6860,6860,6860,6860,0
20250311,154300,110090040,6860,6860,6860,6860,0
20250311,154200,110090040,6860,6860,6860,6860,0
20250311,154100,110090040,6860,6860,6860,6860,0
20250311,154000,110090040,6860,6860,6860,6860,0
20250311,153900,110090040,6860,6860,6860,6860,0
20250311,153800,110090040,6860,6860,6860,6860,110
20250311,153700,110090040,6860,6860,6860,6860,0
20250311,153600,110090040,6860,6860,6860,6860,0
20250311,153500,110090040,6860,6860,6860,6860,0
20250311,153400,110090040,6860,6860,6860,6860,0
20250311,153300,110090040,6860,6860,6860,6860,0
20250311,153200,110090040,6860,6860,6860,6860,0
20250311,153100,110090040,6860,6860,6860,6860,0
20250311,153000,110090040,6860,6860,6860,6860,110
20250311,152900,109335440,6880,6880,6880,6880,0
20250311,152800,109335440,6880,6880,6880,6880,0
20250311,152700,109335440,6880,6880,6880,6880,0
20250311,152600,109335440,6880,6880,6880,6880,0
20250311,152500,109335440,6880,6880,6880,6880,0
20250311,152400,109335440,6880,6880,6880,6880,0
20250311,152300,109335440,6880,6880,6880,6880,0
20250311,152200,109335440,6880,6880,6880,6880,0
20250311,152100,109335440,6880,6880,6880,6880,0
20250311,152000,109335440,6880,6880,6880,6880,0
20250311,151900,109335440,6880,6880,6880,6860,80
20250311,151800,108785060,6860,6860,6860,6860,0
20250311,151700,108785060,6860,6860,6860,6860,1
20250311,151600,108778200,6860,6860,6860,6860,0
20250311,151500,108778200,6860,6860,6860,6860,0
20250311,151400,108778200,6860,6860,6860,6860,0
20250311,151300,108778200,6860,6860,6860,6860,0
20250311,151200,108778200,6860,6860,6860,6860,0
20250311,151100,108778200,6860,6860,6860,6860,0
20250311,151000,108778200,6860,6910,6910,6860,129
20250311,150900,107890960,6950,6950,6950,6950,0
20250311,150800,107890960,6950,6950,6950,6950,0
20250311,150700,107890960,6950,6950,6950,6950,0
20250311,150600,107890960,6950,6950,6950,6950,0
20250311,150500,107890960,6950,6950,6950,6950,0
20250311,150400,107890960,6950,6950,6950,6950,0
20250311,150300,107890960,6950,6950,6950,6950,0
20250311,150200,107890960,6950,6950,6950,6950,0
20250311,150100,107890960,6950,6950,6950,6950,0
20250311,150000,107890960,6950,6950,6950,6950,0
20250311,145900,107890960,6950,6950,6950,6950,0
20250311,145800,107890960,6950,6950,6950,6950,0
20250311,145700,107890960,6950,6950,6950,6950,0
20250311,145600,107890960,6950,6950,6950,6950,0
20250311,145500,107890960,6950,6950,6950,6950,0
20250311,145400,107890960,6950,6950,6950,6950,143
20250311,145300,106897110,6950,6910,6950,6910,209
20250311,145200,105450560,6990,6990,6990,6990,0
20250311,145100,105450560,6990,6950,6990,6950,386
20250311,145000,102755620,6940,6940,6940,6940,0
20250311,144900,102755620,6940,6940,6940,6940,0
20250311,144800,102755620,6940,6940,6940,6940,0
20250311,144700,102755620,6940,6940,6940,6940,0
20250311,144600,102755620,6940,6940,6940,6940,0
20250311,144500,102755620,6940,6940,6940,6940,0
20250311,144400,102755620,6940,6940,6940,6940,0
20250311,144300,102755620,6940,6940,6940,6940,0
20250311,144200,102755620,6940,6940,6940,6940,0
20250311,144100,102755620,6940,6940,6940,6940,0
20250311,144000,102755620,6940,6940,6940,6940,0
20250311,143900,102755620,6940,6940,6940,6940,0
20250311,143800,102755620,6940,6940,6940,6940,9
20250311,143700,102693160,6930,6930,6930,6930,0
20250311,143600,102693160,6930,6930,6930,6930,0
20250311,143500,102693160,6930,6930,6930,6930,0
20250311,143400,102693160,6930,6930,6930,6930,0
20250311,143300,102693160,6930,6930,6930,6930,1
20250311,143200,102686230,6910,6910,6910,6910,0
20250311,143100,102686230,6910,6910,6910,6910,0
20250311,143000,102686230,6910,6910,6910,6910,0
20250311,142900,102686230,6910,6910,6910,6910,0
20250311,142800,102686230,6910,6910,6910,6910,0
20250311,142700,102686230,6910,6910,6910,6910,0
20250311,142600,102686230,6910,6910,6910,6910,93
20250311,142500,102043600,6910,6910,6910,6910,0
20250311,142400,102043600,6910,6910,6910,6910,0
20250311,142300,102043600,6910,6910,6910,6910,0
20250311,142200,102043600,6910,6910,6910,6910,0
20250311,142100,102043600,6910,6910,6910,6910,0
20250311,142000,102043600,6910,6910,6910,6910,0
20250311,141900,102043600,6910,6910,6910,6910,0
20250311,141800,102043600,6910,6910,6910,6910,0
20250311,141700,102043600,6910,6910,6910,6910,0
20250311,141600,102043600,6910,6910,6910,6910,0
20250311,141500,102043600,6910,6910,6910,6910,0
20250311,141400,102043600,6910,6910,6910,6910,0
20250311,141300,102043600,6910,6910,6910,6910,0
20250311,141200,102043600,6910,6910,6910,6910,0
20250311,141100,102043600,6910,6910,6910,6910,0
20250311,141000,102043600,6910,6910,6910,6910,2
20250311,140900,102029780,6910,6910,6910,6910,53
20250311,140800,101663550,6910,6910,6910,6910,81
20250311,140700,101103840,6890,6890,6890,6890,0
20250311,140600,101103840,6890,6890,6890,6890,0
20250311,140500,101103840,6890,6890,6890,6890,0
20250311,140400,101103840,6890,6890,6890,6890,0
20250311,140300,101103840,6890,6890,6890,6890,0
20250311,140200,101103840,6890,6890,6890,6890,0
20250311,140100,101103840,6890,6890,6890,6890,0
20250311,140000,101103840,6890,6890,6890,6890,0
20250311,135900,101103840,6890,6890,6890,6890,0
20250311,135800,101103840,6890,6890,6890,6890,0
20250311,135700,101103840,6890,6890,6890,6890,0
20250311,135600,101103840,6890,6890,6890,6890,0
20250311,135500,101103840,6890,6890,6890,6890,0
20250311,135400,101103840,6890,6890,6890,6890,0
20250311,135300,101103840,6890,6890,6890,6890,0
20250311,135200,101103840,6890,6900,6900,6890,290
20250311,135100,99104870,6890,6890,6890,6890,0
20250311,135000,99104870,6890,6890,6890,6890,0
20250311,134900,99104870,6890,6890,6890,6890,0
20250311,134800,99104870,6890,6890,6890,6890,0
20250311,134700,99104870,6890,6890,6890,6890,0
20250311,134600,99104870,6890,6890,6890,6890,0
20250311,134500,99104870,6890,6890,6890,6890,0
20250311,134400,99104870,6890,6890,6890,6890,0
20250311,134300,99104870,6890,6890,6890,6890,45
20250311,134200,98794820,6970,6970,6970,6970,0
20250311,134100,98794820,6970,6970,6970,6970,0
20250311,134000,98794820,6970,6970,6970,6970,0
20250311,133900,98794820,6970,6970,6970,6970,0
20250311,133800,98794820,6970,6970,6970,6970,0
20250311,133700,98794820,6970,6970,6970,6970,0
20250311,133600,98794820,6970,6970,6970,6970,0
20250311,133500,98794820,6970,6970,6970,6970,0
20250311,133400,98794820,6970,6970,6970,6970,0
20250311,133300,98794820,6970,6970,6970,6970,0
20250311,133200,98794820,6970,6970,6970,6970,0
20250311,133100,98794820,6970,6970,6970,6970,0
20250311,133000,98794820,6970,6970,6970,6970,0
20250311,132900,98794820,6970,6970,6970,6970,0
20250311,132800,98794820,6970,6970,6970,6970,0
20250311,132700,98794820,6970,6970,6970,6970,0
20250311,132600,98794820,6970,6970,6970,6970,0
20250311,132500,98794820,6970,6970,6970,6970,0
20250311,132400,98794820,6970,6970,6970,6970,0
20250311,132300,98794820,6970,6970,6970,6970,0
20250311,132200,98794820,6970,6970,6970,6970,0
20250311,132100,98794820,6970,6970,6970,6970,0
20250311,132000,98794820,6970,6970,6970,6970,0
20250311,131900,98794820,6970,6970,6970,6970,0
20250311,131800,98794820,6970,6970,6970,6970,1
20250311,131700,98787850,6930,6930,6930,6930,0
20250311,131600,98787850,6930,6930,6930,6930,0
20250311,131500,98787850,6930,6930,6930,6930,0
20250311,131400,98787850,6930,6930,6930,6930,0
20250311,131300,98787850,6930,6930,6930,6930,0
20250311,131200,98787850,6930,6930,6930,6930,0
20250311,131100,98787850,6930,6930,6930,6930,0
20250311,131000,98787850,6930,6930,6930,6930,0
20250311,130900,98787850,6930,6930,6930,6930,0
20250311,130800,98787850,6930,6930,6930,6930,0
20250311,130700,98787850,6930,6930,6930,6930,0
20250311,130600,98787850,6930,6930,6930,6930,0
20250311,130500,98787850,6930,6930,6930,6930,12
20250311,130400,98704690,6990,6990,6990,6990,0
20250311,130300,98704690,6990,6990,6990,6990,0
20250311,130200,98704690,6990,6990,6990,6990,0
20250311,130100,98704690,6990,6990,6990,6990,0
20250311,130000,98704690,6990,6990,6990,6990,1
20250311,125900,98697700,6910,6910,6910,6910,26
20250311,125800,98518040,6910,6910,6910,6910,0
20250311,125700,98518040,6910,6910,6910,6910,0
20250311,125600,98518040,6910,6910,6910,6910,0
20250311,125500,98518040,6910,6880,6910,6880,290
20250311,125400,96517200,6910,6910,6910,6910,1
20250311,125300,96510290,6910,6910,6910,6910,0
20250311,125200,96510290,6910,6910,6910,6910,0
20250311,125100,96510290,6910,6910,6910,6910,0
20250311,125000,96510290,6910,6910,6910,6910,0
20250311,124900,96510290,6910,6860,6910,6860,235
20250311,124800,94898040,6910,6910,6910,6910,0
20250311,124700,94898040,6910,6910,6910,6910,0
20250311,124600,94898040,6910,6910,6910,6910,0
20250311,124500,94898040,6910,6910,6910,6910,0
20250311,124400,94898040,6910,6910,6910,6910,0
20250311,124300,94898040,6910,6910,6910,6910,0
20250311,124200,94898040,6910,6910,6910,6910,0
20250311,124100,94898040,6910,6910,6910,6910,0
20250311,124000,94898040,6910,6910,6910,6910,0
20250311,123900,94898040,6910,6900,6910,6900,5
20250311,123800,94863510,6900,6900,6900,6900,0
20250311,123700,94863510,6900,6900,6900,6900,0
20250311,123600,94863510,6900,6900,6900,6900,0
20250311,123500,94863510,6900,6900,6900,6900,0
20250311,123400,94863510,6900,6900,6900,6900,0
20250311,123300,94863510,6900,6900,6900,6900,0
20250311,123200,94863510,6900,6900,6900,6900,0
20250311,123100,94863510,6900,6900,6900,6900,0
20250311,123000,94863510,6900,6900,6900,6900,13
20250311,122900,94773810,6900,6900,6900,6900,0
20250311,122800,94773810,6900,6900,6900,6900,0
20250311,122700,94773810,6900,6900,6900,6900,0
20250311,122600,94773810,6900,6900,6900,6900,0
20250311,122500,94773810,6900,6900,6900,6900,0
20250311,122400,94773810,6900,6900,6900,6900,0
20250311,122300,94773810,6900,6900,6900,6900,0
20250311,122200,94773810,6900,6900,6900,6900,0
20250311,122100,94773810,6900,6900,6900,6900,0
20250311,122000,94773810,6900,6900,6900,6900,0
20250311,121900,94773810,6900,6900,6900,6900,0
20250311,121800,94773810,6900,6900,6900,6900,0
20250311,121700,94773810,6900,6900,6900,6900,0
20250311,121600,94773810,6900,6900,6900,6900,0
20250311,121500,94773810,6900,6900,6900,6900,2
20250311,121400,94760010,6850,6850,6850,6850,0
20250311,121300,94760010,6850,6850,6850,6850,0
20250311,121200,94760010,6850,6850,6850,6850,0
20250311,121100,94760010,6850,6850,6850,6850,0
20250311,121000,94760010,6850,6850,6850,6850,0
20250311,120900,94760010,6850,6850,6850,6850,0
20250311,120800,94760010,6850,6850,6850,6850,0
20250311,120700,94760010,6850,6850,6850,6850,0
20250311,120600,94760010,6850,6850,6850,6850,0
20250311,120500,94760010,6850,6850,6850,6850,0
20250311,120400,94760010,6850,6850,6850,6850,0
20250311,120300,94760010,6850,6860,6860,6850,100
20250311,120200,94074560,6900,6900,6900,6900,0
20250311,120100,94074560,6900,6900,6900,6900,0
20250311,120000,94074560,6900,6900,6900,6900,0
20250311,115900,94074560,6900,6900,6900,6900,0
20250311,115800,94074560,6900,6900,6900,6900,0
20250311,115700,94074560,6900,6900,6900,6900,0
20250311,115600,94074560,6900,6900,6900,6900,0
20250311,115500,94074560,6900,6900,6900,6900,0
20250311,115400,94074560,6900,6900,6900,6900,0
20250311,115300,94074560,6900,6900,6900,6900,0
20250311,115200,94074560,6900,6900,6900,6900,100
20250311,115100,93384560,6900,6900,6900,6900,100
20250311,115000,92694560,6900,6900,6900,6900,3
20250311,114900,92673860,6900,6900,6900,6900,0
20250311,114800,92673860,6900,6900,6900,6900,17
20250311,114700,92556560,6900,6900,6900,6900,0
20250311,114600,92556560,6900,6900,6900,6900,0
20250311,114500,92556560,6900,6900,6900,6900,19
20250311,114400,92425460,6910,6910,6910,6910,0
20250311,114300,92425460,6910,6910,6910,6910,0
20250311,114200,92425460,6910,6910,6910,6910,6
20250311,114100,92384000,6900,6900,6900,6900,0
20250311,114000,92384000,6900,6900,6900,6900,1
20250311,113900,92377100,6910,6910,6910,6910,0
20250311,113800,92377100,6910,6910,6910,6910,0
20250311,113700,92377100,6910,6910,6910,6910,0
20250311,113600,92377100,6910,6910,6910,6910,0
20250311,113500,92377100,6910,6910,6910,6910,0
20250311,113400,92377100,6910,6910,6910,6910,0
20250311,113300,92377100,6910,6910,6910,6910,0
20250311,113200,92377100,6910,6910,6910,6910,0
20250311,113100,92377100,6910,6910,6910,6910,0
20250311,113000,92377100,6910,6910,6910,6910,0
20250311,112900,92377100,6910,6910,6910,6910,0
20250311,112800,92377100,6910,6910,6910,6910,0
20250311,112700,92377100,6910,6910,6910,6910,0
20250311,112600,92377100,6910,6900,6910,6900,36
20250311,112500,92128630,6900,6900,6900,6900,1
20250311,112400,92121730,6850,6850,6850,6850,0
20250311,112300,92121730,6850,6900,6900,6850,311
20250311,112200,89976380,6840,6840,6840,6840,0
20250311,112100,89976380,6840,6840,6840,6840,0
20250311,112000,89976380,6840,6840,6840,6840,0
20250311,111900,89976380,6840,6840,6840,6840,0
20250311,111800,89976380,6840,6840,6840,6840,0
20250311,111700,89976380,6840,6840,6840,6840,14
20250311,111600,89880620,6840,6840,6840,6840,0
20250311,111500,89880620,6840,6840,6840,6840,0
20250311,111400,89880620,6840,6850,6850,6840,5
20250311,111300,89846410,6900,6900,6900,6900,0
20250311,111200,89846410,6900,6900,6900,6900,0
20250311,111100,89846410,6900,6900,6900,6900,0
20250311,111000,89846410,6900,6900,6900,6900,0
20250311,110900,89846410,6900,6810,6900,6810,8
20250311,110800,89791570,6800,6800,6800,6800,1
20250311,110700,89784770,6800,6800,6800,6800,1
20250311,110600,89777970,6930,6930,6930,6930,0
20250311,110500,89777970,6930,6930,6930,6930,0
20250311,110400,89777970,6930,6930,6930,6930,0
20250311,110300,89777970,6930,6930,6930,6930,0
20250311,110200,89777970,6930,6930,6930,6930,0
20250311,110100,89777970,6930,6930,6930,6930,0
20250311,110000,89777970,6930,6930,6930,6930,0
20250311,105900,89777970,6930,6930,6930,6930,0
20250311,105800,89777970,6930,6930,6930,6930,0
20250311,105700,89777970,6930,6930,6930,6930,0
20250311,105600,89777970,6930,6930,6930,6930,3
20250311,105500,89757180,6930,6930,6930,6930,288
20250311,105400,87761340,6950,6950,6950,6950,0
20250311,105300,87761340,6950,6950,6950,6950,0
20250311,105200,87761340,6950,6950,6950,6950,0
20250311,105100,87761340,6950,6950,6950,6950,0
20250311,105000,87761340,6950,6950,6950,6950,0
20250311,104900,87761340,6950,6950,6950,6950,0
20250311,104800,87761340,6950,6950,6950,6950,0
20250311,104700,87761340,6950,6950,6950,6950,0
20250311,104600,87761340,6950,6950,6950,6950,0
20250311,104500,87761340,6950,6950,6950,6950,0
20250311,104400,87761340,6950,6950,6950,6950,0
20250311,104300,87761340,6950,6950,6950,6950,2
20250311,104200,87747440,6990,6990,6990,6990,0
20250311,104100,87747440,6990,6990,6990,6990,0
20250311,104000,87747440,6990,6990,6990,6990,0
20250311,103900,87747440,6990,6740,6990,6740,2849
20250311,103800,68525040,6740,6740,6740,6740,100
20250311,103700,67851040,6740,6740,6740,6740,100
20250311,103600,67177040,6740,6740,6740,6740,0
20250311,103500,67177040,6740,6740,6740,6740,0
20250311,103400,67177040,6740,6740,6740,6740,67
20250311,103300,66725460,6700,6700,6700,6700,0
20250311,103200,66725460,6700,6700,6700,6700,0
20250311,103100,66725460,6700,6720,6720,6700,100
20250311,103000,66054760,6750,6750,6750,6750,0
20250311,102900,66054760,6750,6750,6750,6750,1
20250311,102800,66048010,6720,6720,6720,6720,1
20250311,102700,66041290,6700,6700,6700,6700,0
20250311,102600,66041290,6700,6730,6730,6700,510
20250311,102500,62621360,6780,6780,6780,6780,0
20250311,102400,62621360,6780,6780,6780,6780,1
20250311,102300,62614580,6780,6780,6780,6780,0
20250311,102200,62614580,6780,6770,6780,6770,2
20250311,102100,62601030,6720,6720,6720,6720,0
20250311,102000,62601030,6720,6720,6720,6720,0
20250311,101900,62601030,6720,6720,6720,6720,0
20250311,101800,62601030,6720,6720,6720,6720,500
20250311,101700,59241030,6750,6750,6750,6750,1119
20250311,101600,51687780,6710,6720,6720,6710,60
20250311,101500,51284830,6710,6710,6710,6710,100
20250311,101400,50613830,6710,6710,6710,6710,100
20250311,101300,49942830,6710,6710,6710,6710,0
20250311,101200,49942830,6710,6710,6710,6710,0
20250311,101100,49942830,6710,6710,6710,6710,282
20250311,101000,48050610,6750,6750,6750,6750,0
20250311,100900,48050610,6750,6720,6750,6720,35
20250311,100800,47814570,6730,6750,6750,6730,365
20250311,100700,45352580,6750,6750,6750,6750,1
20250311,100600,45345830,6750,6750,6750,6750,43
20250311,100500,45055580,6780,6780,6780,6780,0
20250311,100400,45055580,6780,6780,6780,6780,0
20250311,100300,45055580,6780,6780,6780,6780,251
20250311,100200,43353800,6750,6760,6760,6750,200
20250311,100100,42003260,6780,6780,6780,6780,0
20250311,100000,42003260,6780,6780,6780,6780,0
20250311,095900,42003260,6780,6780,6780,6780,242
20250311,095800,40362500,6780,6780,6780,6780,0
20250311,095700,40362500,6780,6780,6780,6780,4
20250311,095600,40335380,6780,6780,6780,6780,0
20250311,095500,40335380,6780,6780,6780,6780,227
20250311,095400,38796320,6780,6780,6780,6780,0
20250311,095300,38796320,6780,6780,6780,6780,100
20250311,095200,38118320,6780,6780,6780,6780,0
20250311,095100,38118320,6780,6780,6780,6780,1
20250311,095000,38111540,6780,6800,6810,6780,638
20250311,094900,33773710,6810,6810,6810,6810,0
20250311,094800,33773710,6810,6810,6810,6810,10
20250311,094700,33705610,6810,6810,6810,6810,341
20250311,094600,31383400,6810,6810,6810,6810,46
20250311,094500,31070140,6840,6830,6840,6810,201
20250311,094400,29698000,6870,6870,6870,6870,0
20250311,094300,29698000,6870,6870,6870,6870,0
20250311,094200,29698000,6870,6870,6870,6870,0
20250311,094100,29698000,6870,6850,6870,6850,87
20250311,094000,29102020,6840,6840,6840,6840,524
20250311,093900,25517860,6840,6840,6840,6840,268
20250311,093800,23684740,6830,6830,6830,6830,0
20250311,093700,23684740,6830,6820,6830,6820,351
20250311,093600,21287470,6830,6830,6830,6830,2
20250311,093500,21273810,6830,6830,6830,6830,5
20250311,093400,21239660,6830,6830,6830,6830,0
20250311,093300,21239660,6830,6830,6830,6810,75
20250311,093200,20727770,6830,6830,6830,6830,1
20250311,093100,20720940,6830,6830,6830,6830,26
20250311,093000,20543360,6830,6830,6830,6830,4
20250311,092900,20516040,6810,6810,6810,6810,0
20250311,092800,20516040,6810,6820,6820,6810,125
20250311,092700,19664490,6840,6840,6840,6840,0
20250311,092600,19664490,6840,6850,6850,6840,175
20250311,092500,18467340,6850,6850,6850,6850,0
20250311,092400,18467340,6850,6870,6870,6850,119
20250311,092300,17650520,6870,6870,6870,6870,0
20250311,092200,17650520,6870,6870,6870,6870,0
20250311,092100,17650520,6870,6870,6870,6870,0
20250311,092000,17650520,6870,6870,6870,6870,0
20250311,091900,17650520,6870,6870,6870,6870,0
20250311,091800,17650520,6870,6870,6870,6870,117
20250311,091700,16846730,6870,6870,6870,6870,0
20250311,091600,16846730,6870,6870,6870,6870,11
20250311,091500,16771160,6970,6970,6970,6970,0
20250311,091400,16771160,6970,6900,6970,6900,100
20250311,091300,16077380,6900,6860,6900,6860,171
20250311,091200,14900990,6860,6860,6860,6860,29
20250311,091100,14702050,6860,6860,6860,6860,3
20250311,091000,14681470,6860,6860,6860,6860,99
20250311,090900,14002330,6840,6860,6860,6840,58
20250311,090800,13605410,6860,6860,6860,6860,0
20250311,090700,13605410,6860,6890,6890,6860,175
20250311,090600,12403820,6890,6860,6890,6860,272
20250311,090500,10535500,6870,6830,6870,6830,300
20250311,090400,8477090,6820,6820,6820,6800,232
20250311,090300,6894870,6820,6840,6840,6820,231
20250311,090200,5318200,6860,6800,6860,6800,225
20250311,090100,3785260,6850,6900,6970,6850,550
20250311,090000,0,6990,6990,6990,6990,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 190800 110090040 6860 6860 6860 6860 110
3 20250311 190700 110090040 6860 6860 6860 6860 0
4 20250311 190600 110090040 6860 6860 6860 6860 0
5 20250311 190500 110090040 6860 6860 6860 6860 0
6 20250311 190400 110090040 6860 6860 6860 6860 0
7 20250311 190300 110090040 6860 6860 6860 6860 0
8 20250311 190200 110090040 6860 6860 6860 6860 0
9 20250311 190100 110090040 6860 6860 6860 6860 0
10 20250311 190000 110090040 6860 6860 6860 6860 0
11 20250311 185900 110090040 6860 6860 6860 6860 0
12 20250311 185800 110090040 6860 6860 6860 6860 0
13 20250311 185700 110090040 6860 6860 6860 6860 0
14 20250311 185600 110090040 6860 6860 6860 6860 0
15 20250311 185500 110090040 6860 6860 6860 6860 0
16 20250311 185400 110090040 6860 6860 6860 6860 0
17 20250311 185300 110090040 6860 6860 6860 6860 0
18 20250311 185200 110090040 6860 6860 6860 6860 0
19 20250311 185100 110090040 6860 6860 6860 6860 0
20 20250311 185000 110090040 6860 6860 6860 6860 0
21 20250311 184900 110090040 6860 6860 6860 6860 0
22 20250311 184800 110090040 6860 6860 6860 6860 0
23 20250311 184700 110090040 6860 6860 6860 6860 0
24 20250311 184600 110090040 6860 6860 6860 6860 0
25 20250311 184500 110090040 6860 6860 6860 6860 0
26 20250311 184400 110090040 6860 6860 6860 6860 0
27 20250311 184300 110090040 6860 6860 6860 6860 0
28 20250311 184200 110090040 6860 6860 6860 6860 0
29 20250311 184100 110090040 6860 6860 6860 6860 0
30 20250311 184000 110090040 6860 6860 6860 6860 0
31 20250311 183900 110090040 6860 6860 6860 6860 0
32 20250311 183800 110090040 6860 6860 6860 6860 110
33 20250311 183700 110090040 6860 6860 6860 6860 0
34 20250311 183600 110090040 6860 6860 6860 6860 0
35 20250311 183500 110090040 6860 6860 6860 6860 0
36 20250311 183400 110090040 6860 6860 6860 6860 0
37 20250311 183300 110090040 6860 6860 6860 6860 0
38 20250311 183200 110090040 6860 6860 6860 6860 0
39 20250311 183100 110090040 6860 6860 6860 6860 0
40 20250311 183000 110090040 6860 6860 6860 6860 0
41 20250311 182900 110090040 6860 6860 6860 6860 0
42 20250311 182800 110090040 6860 6860 6860 6860 0
43 20250311 182700 110090040 6860 6860 6860 6860 0
44 20250311 182600 110090040 6860 6860 6860 6860 0
45 20250311 182500 110090040 6860 6860 6860 6860 0
46 20250311 182400 110090040 6860 6860 6860 6860 0
47 20250311 182300 110090040 6860 6860 6860 6860 0
48 20250311 182200 110090040 6860 6860 6860 6860 0
49 20250311 182100 110090040 6860 6860 6860 6860 0
50 20250311 182000 110090040 6860 6860 6860 6860 0
51 20250311 181900 110090040 6860 6860 6860 6860 0
52 20250311 181800 110090040 6860 6860 6860 6860 0
53 20250311 181700 110090040 6860 6860 6860 6860 0
54 20250311 181600 110090040 6860 6860 6860 6860 0
55 20250311 181500 110090040 6860 6860 6860 6860 0
56 20250311 181400 110090040 6860 6860 6860 6860 0
57 20250311 181300 110090040 6860 6860 6860 6860 0
58 20250311 181200 110090040 6860 6860 6860 6860 0
59 20250311 181100 110090040 6860 6860 6860 6860 0
60 20250311 181000 110090040 6860 6860 6860 6860 0
61 20250311 180900 110090040 6860 6860 6860 6860 0
62 20250311 180800 110090040 6860 6860 6860 6860 110
63 20250311 180700 110090040 6860 6860 6860 6860 0
64 20250311 180600 110090040 6860 6860 6860 6860 0
65 20250311 180500 110090040 6860 6860 6860 6860 0
66 20250311 180400 110090040 6860 6860 6860 6860 0
67 20250311 180300 110090040 6860 6860 6860 6860 0
68 20250311 180200 110090040 6860 6860 6860 6860 0
69 20250311 180100 110090040 6860 6860 6860 6860 0
70 20250311 180000 110090040 6860 6860 6860 6860 0
71 20250311 175900 110090040 6860 6860 6860 6860 0
72 20250311 175800 110090040 6860 6860 6860 6860 0
73 20250311 175700 110090040 6860 6860 6860 6860 0
74 20250311 175600 110090040 6860 6860 6860 6860 0
75 20250311 175500 110090040 6860 6860 6860 6860 0
76 20250311 175400 110090040 6860 6860 6860 6860 0
77 20250311 175300 110090040 6860 6860 6860 6860 0
78 20250311 175200 110090040 6860 6860 6860 6860 0
79 20250311 175100 110090040 6860 6860 6860 6860 0
80 20250311 175000 110090040 6860 6860 6860 6860 0
81 20250311 174900 110090040 6860 6860 6860 6860 0
82 20250311 174800 110090040 6860 6860 6860 6860 0
83 20250311 174700 110090040 6860 6860 6860 6860 0
84 20250311 174600 110090040 6860 6860 6860 6860 0
85 20250311 174500 110090040 6860 6860 6860 6860 0
86 20250311 174400 110090040 6860 6860 6860 6860 0
87 20250311 174300 110090040 6860 6860 6860 6860 0
88 20250311 174200 110090040 6860 6860 6860 6860 0
89 20250311 174100 110090040 6860 6860 6860 6860 0
90 20250311 174000 110090040 6860 6860 6860 6860 0
91 20250311 173900 110090040 6860 6860 6860 6860 0
92 20250311 173800 110090040 6860 6860 6860 6860 110
93 20250311 173700 110090040 6860 6860 6860 6860 0
94 20250311 173600 110090040 6860 6860 6860 6860 0
95 20250311 173500 110090040 6860 6860 6860 6860 0
96 20250311 173400 110090040 6860 6860 6860 6860 0
97 20250311 173300 110090040 6860 6860 6860 6860 0
98 20250311 173200 110090040 6860 6860 6860 6860 0
99 20250311 173100 110090040 6860 6860 6860 6860 0
100 20250311 173000 110090040 6860 6860 6860 6860 0
101 20250311 172900 110090040 6860 6860 6860 6860 0
102 20250311 172800 110090040 6860 6860 6860 6860 0
103 20250311 172700 110090040 6860 6860 6860 6860 0
104 20250311 172600 110090040 6860 6860 6860 6860 0
105 20250311 172500 110090040 6860 6860 6860 6860 0
106 20250311 172400 110090040 6860 6860 6860 6860 0
107 20250311 172300 110090040 6860 6860 6860 6860 0
108 20250311 172200 110090040 6860 6860 6860 6860 0
109 20250311 172100 110090040 6860 6860 6860 6860 0
110 20250311 172000 110090040 6860 6860 6860 6860 0
111 20250311 171900 110090040 6860 6860 6860 6860 0
112 20250311 171800 110090040 6860 6860 6860 6860 0
113 20250311 171700 110090040 6860 6860 6860 6860 0
114 20250311 171600 110090040 6860 6860 6860 6860 0
115 20250311 171500 110090040 6860 6860 6860 6860 0
116 20250311 171400 110090040 6860 6860 6860 6860 0
117 20250311 171300 110090040 6860 6860 6860 6860 0
118 20250311 171200 110090040 6860 6860 6860 6860 0
119 20250311 171100 110090040 6860 6860 6860 6860 0
120 20250311 171000 110090040 6860 6860 6860 6860 0
121 20250311 170900 110090040 6860 6860 6860 6860 0
122 20250311 170800 110090040 6860 6860 6860 6860 110
123 20250311 170700 110090040 6860 6860 6860 6860 0
124 20250311 170600 110090040 6860 6860 6860 6860 0
125 20250311 170500 110090040 6860 6860 6860 6860 0
126 20250311 170400 110090040 6860 6860 6860 6860 0
127 20250311 170300 110090040 6860 6860 6860 6860 0
128 20250311 170200 110090040 6860 6860 6860 6860 0
129 20250311 170100 110090040 6860 6860 6860 6860 0
130 20250311 170000 110090040 6860 6860 6860 6860 0
131 20250311 165900 110090040 6860 6860 6860 6860 0
132 20250311 165800 110090040 6860 6860 6860 6860 0
133 20250311 165700 110090040 6860 6860 6860 6860 0
134 20250311 165600 110090040 6860 6860 6860 6860 0
135 20250311 165500 110090040 6860 6860 6860 6860 0
136 20250311 165400 110090040 6860 6860 6860 6860 0
137 20250311 165300 110090040 6860 6860 6860 6860 0
138 20250311 165200 110090040 6860 6860 6860 6860 0
139 20250311 165100 110090040 6860 6860 6860 6860 0
140 20250311 165000 110090040 6860 6860 6860 6860 0
141 20250311 164900 110090040 6860 6860 6860 6860 0
142 20250311 164800 110090040 6860 6860 6860 6860 0
143 20250311 164700 110090040 6860 6860 6860 6860 0
144 20250311 164600 110090040 6860 6860 6860 6860 0
145 20250311 164500 110090040 6860 6860 6860 6860 0
146 20250311 164400 110090040 6860 6860 6860 6860 0
147 20250311 164300 110090040 6860 6860 6860 6860 0
148 20250311 164200 110090040 6860 6860 6860 6860 0
149 20250311 164100 110090040 6860 6860 6860 6860 0
150 20250311 164000 110090040 6860 6860 6860 6860 0
151 20250311 163900 110090040 6860 6860 6860 6860 0
152 20250311 163800 110090040 6860 6860 6860 6860 110
153 20250311 163700 110090040 6860 6860 6860 6860 0
154 20250311 163600 110090040 6860 6860 6860 6860 0
155 20250311 163500 110090040 6860 6860 6860 6860 0
156 20250311 163400 110090040 6860 6860 6860 6860 0
157 20250311 163300 110090040 6860 6860 6860 6860 0
158 20250311 163200 110090040 6860 6860 6860 6860 0
159 20250311 163100 110090040 6860 6860 6860 6860 0
160 20250311 163000 110090040 6860 6860 6860 6860 0
161 20250311 162900 110090040 6860 6860 6860 6860 0
162 20250311 162800 110090040 6860 6860 6860 6860 0
163 20250311 162700 110090040 6860 6860 6860 6860 0
164 20250311 162600 110090040 6860 6860 6860 6860 0
165 20250311 162500 110090040 6860 6860 6860 6860 0
166 20250311 162400 110090040 6860 6860 6860 6860 0
167 20250311 162300 110090040 6860 6860 6860 6860 0
168 20250311 162200 110090040 6860 6860 6860 6860 0
169 20250311 162100 110090040 6860 6860 6860 6860 0
170 20250311 162000 110090040 6860 6860 6860 6860 0
171 20250311 161900 110090040 6860 6860 6860 6860 0
172 20250311 161800 110090040 6860 6860 6860 6860 0
173 20250311 161700 110090040 6860 6860 6860 6860 0
174 20250311 161600 110090040 6860 6860 6860 6860 0
175 20250311 161500 110090040 6860 6860 6860 6860 0
176 20250311 161400 110090040 6860 6860 6860 6860 0
177 20250311 161300 110090040 6860 6860 6860 6860 0
178 20250311 161200 110090040 6860 6860 6860 6860 0
179 20250311 161100 110090040 6860 6860 6860 6860 0
180 20250311 161000 110090040 6860 6860 6860 6860 0
181 20250311 160900 110090040 6860 6860 6860 6860 0
182 20250311 160800 110090040 6860 6860 6860 6860 110
183 20250311 160700 110090040 6860 6860 6860 6860 0
184 20250311 160600 110090040 6860 6860 6860 6860 0
185 20250311 160500 110090040 6860 6860 6860 6860 0
186 20250311 160400 110090040 6860 6860 6860 6860 0
187 20250311 160300 110090040 6860 6860 6860 6860 0
188 20250311 160200 110090040 6860 6860 6860 6860 0
189 20250311 160100 110090040 6860 6860 6860 6860 0
190 20250311 160000 110090040 6860 6860 6860 6860 0
191 20250311 155900 110090040 6860 6860 6860 6860 0
192 20250311 155800 110090040 6860 6860 6860 6860 0
193 20250311 155700 110090040 6860 6860 6860 6860 0
194 20250311 155600 110090040 6860 6860 6860 6860 0
195 20250311 155500 110090040 6860 6860 6860 6860 0
196 20250311 155400 110090040 6860 6860 6860 6860 0
197 20250311 155300 110090040 6860 6860 6860 6860 0
198 20250311 155200 110090040 6860 6860 6860 6860 0
199 20250311 155100 110090040 6860 6860 6860 6860 0
200 20250311 155000 110090040 6860 6860 6860 6860 0
201 20250311 154900 110090040 6860 6860 6860 6860 0
202 20250311 154800 110090040 6860 6860 6860 6860 0
203 20250311 154700 110090040 6860 6860 6860 6860 0
204 20250311 154600 110090040 6860 6860 6860 6860 0
205 20250311 154500 110090040 6860 6860 6860 6860 0
206 20250311 154400 110090040 6860 6860 6860 6860 0
207 20250311 154300 110090040 6860 6860 6860 6860 0
208 20250311 154200 110090040 6860 6860 6860 6860 0
209 20250311 154100 110090040 6860 6860 6860 6860 0
210 20250311 154000 110090040 6860 6860 6860 6860 0
211 20250311 153900 110090040 6860 6860 6860 6860 0
212 20250311 153800 110090040 6860 6860 6860 6860 110
213 20250311 153700 110090040 6860 6860 6860 6860 0
214 20250311 153600 110090040 6860 6860 6860 6860 0
215 20250311 153500 110090040 6860 6860 6860 6860 0
216 20250311 153400 110090040 6860 6860 6860 6860 0
217 20250311 153300 110090040 6860 6860 6860 6860 0
218 20250311 153200 110090040 6860 6860 6860 6860 0
219 20250311 153100 110090040 6860 6860 6860 6860 0
220 20250311 153000 110090040 6860 6860 6860 6860 110
221 20250311 152900 109335440 6880 6880 6880 6880 0
222 20250311 152800 109335440 6880 6880 6880 6880 0
223 20250311 152700 109335440 6880 6880 6880 6880 0
224 20250311 152600 109335440 6880 6880 6880 6880 0
225 20250311 152500 109335440 6880 6880 6880 6880 0
226 20250311 152400 109335440 6880 6880 6880 6880 0
227 20250311 152300 109335440 6880 6880 6880 6880 0
228 20250311 152200 109335440 6880 6880 6880 6880 0
229 20250311 152100 109335440 6880 6880 6880 6880 0
230 20250311 152000 109335440 6880 6880 6880 6880 0
231 20250311 151900 109335440 6880 6880 6880 6860 80
232 20250311 151800 108785060 6860 6860 6860 6860 0
233 20250311 151700 108785060 6860 6860 6860 6860 1
234 20250311 151600 108778200 6860 6860 6860 6860 0
235 20250311 151500 108778200 6860 6860 6860 6860 0
236 20250311 151400 108778200 6860 6860 6860 6860 0
237 20250311 151300 108778200 6860 6860 6860 6860 0
238 20250311 151200 108778200 6860 6860 6860 6860 0
239 20250311 151100 108778200 6860 6860 6860 6860 0
240 20250311 151000 108778200 6860 6910 6910 6860 129
241 20250311 150900 107890960 6950 6950 6950 6950 0
242 20250311 150800 107890960 6950 6950 6950 6950 0
243 20250311 150700 107890960 6950 6950 6950 6950 0
244 20250311 150600 107890960 6950 6950 6950 6950 0
245 20250311 150500 107890960 6950 6950 6950 6950 0
246 20250311 150400 107890960 6950 6950 6950 6950 0
247 20250311 150300 107890960 6950 6950 6950 6950 0
248 20250311 150200 107890960 6950 6950 6950 6950 0
249 20250311 150100 107890960 6950 6950 6950 6950 0
250 20250311 150000 107890960 6950 6950 6950 6950 0
251 20250311 145900 107890960 6950 6950 6950 6950 0
252 20250311 145800 107890960 6950 6950 6950 6950 0
253 20250311 145700 107890960 6950 6950 6950 6950 0
254 20250311 145600 107890960 6950 6950 6950 6950 0
255 20250311 145500 107890960 6950 6950 6950 6950 0
256 20250311 145400 107890960 6950 6950 6950 6950 143
257 20250311 145300 106897110 6950 6910 6950 6910 209
258 20250311 145200 105450560 6990 6990 6990 6990 0
259 20250311 145100 105450560 6990 6950 6990 6950 386
260 20250311 145000 102755620 6940 6940 6940 6940 0
261 20250311 144900 102755620 6940 6940 6940 6940 0
262 20250311 144800 102755620 6940 6940 6940 6940 0
263 20250311 144700 102755620 6940 6940 6940 6940 0
264 20250311 144600 102755620 6940 6940 6940 6940 0
265 20250311 144500 102755620 6940 6940 6940 6940 0
266 20250311 144400 102755620 6940 6940 6940 6940 0
267 20250311 144300 102755620 6940 6940 6940 6940 0
268 20250311 144200 102755620 6940 6940 6940 6940 0
269 20250311 144100 102755620 6940 6940 6940 6940 0
270 20250311 144000 102755620 6940 6940 6940 6940 0
271 20250311 143900 102755620 6940 6940 6940 6940 0
272 20250311 143800 102755620 6940 6940 6940 6940 9
273 20250311 143700 102693160 6930 6930 6930 6930 0
274 20250311 143600 102693160 6930 6930 6930 6930 0
275 20250311 143500 102693160 6930 6930 6930 6930 0
276 20250311 143400 102693160 6930 6930 6930 6930 0
277 20250311 143300 102693160 6930 6930 6930 6930 1
278 20250311 143200 102686230 6910 6910 6910 6910 0
279 20250311 143100 102686230 6910 6910 6910 6910 0
280 20250311 143000 102686230 6910 6910 6910 6910 0
281 20250311 142900 102686230 6910 6910 6910 6910 0
282 20250311 142800 102686230 6910 6910 6910 6910 0
283 20250311 142700 102686230 6910 6910 6910 6910 0
284 20250311 142600 102686230 6910 6910 6910 6910 93
285 20250311 142500 102043600 6910 6910 6910 6910 0
286 20250311 142400 102043600 6910 6910 6910 6910 0
287 20250311 142300 102043600 6910 6910 6910 6910 0
288 20250311 142200 102043600 6910 6910 6910 6910 0
289 20250311 142100 102043600 6910 6910 6910 6910 0
290 20250311 142000 102043600 6910 6910 6910 6910 0
291 20250311 141900 102043600 6910 6910 6910 6910 0
292 20250311 141800 102043600 6910 6910 6910 6910 0
293 20250311 141700 102043600 6910 6910 6910 6910 0
294 20250311 141600 102043600 6910 6910 6910 6910 0
295 20250311 141500 102043600 6910 6910 6910 6910 0
296 20250311 141400 102043600 6910 6910 6910 6910 0
297 20250311 141300 102043600 6910 6910 6910 6910 0
298 20250311 141200 102043600 6910 6910 6910 6910 0
299 20250311 141100 102043600 6910 6910 6910 6910 0
300 20250311 141000 102043600 6910 6910 6910 6910 2
301 20250311 140900 102029780 6910 6910 6910 6910 53
302 20250311 140800 101663550 6910 6910 6910 6910 81
303 20250311 140700 101103840 6890 6890 6890 6890 0
304 20250311 140600 101103840 6890 6890 6890 6890 0
305 20250311 140500 101103840 6890 6890 6890 6890 0
306 20250311 140400 101103840 6890 6890 6890 6890 0
307 20250311 140300 101103840 6890 6890 6890 6890 0
308 20250311 140200 101103840 6890 6890 6890 6890 0
309 20250311 140100 101103840 6890 6890 6890 6890 0
310 20250311 140000 101103840 6890 6890 6890 6890 0
311 20250311 135900 101103840 6890 6890 6890 6890 0
312 20250311 135800 101103840 6890 6890 6890 6890 0
313 20250311 135700 101103840 6890 6890 6890 6890 0
314 20250311 135600 101103840 6890 6890 6890 6890 0
315 20250311 135500 101103840 6890 6890 6890 6890 0
316 20250311 135400 101103840 6890 6890 6890 6890 0
317 20250311 135300 101103840 6890 6890 6890 6890 0
318 20250311 135200 101103840 6890 6900 6900 6890 290
319 20250311 135100 99104870 6890 6890 6890 6890 0
320 20250311 135000 99104870 6890 6890 6890 6890 0
321 20250311 134900 99104870 6890 6890 6890 6890 0
322 20250311 134800 99104870 6890 6890 6890 6890 0
323 20250311 134700 99104870 6890 6890 6890 6890 0
324 20250311 134600 99104870 6890 6890 6890 6890 0
325 20250311 134500 99104870 6890 6890 6890 6890 0
326 20250311 134400 99104870 6890 6890 6890 6890 0
327 20250311 134300 99104870 6890 6890 6890 6890 45
328 20250311 134200 98794820 6970 6970 6970 6970 0
329 20250311 134100 98794820 6970 6970 6970 6970 0
330 20250311 134000 98794820 6970 6970 6970 6970 0
331 20250311 133900 98794820 6970 6970 6970 6970 0
332 20250311 133800 98794820 6970 6970 6970 6970 0
333 20250311 133700 98794820 6970 6970 6970 6970 0
334 20250311 133600 98794820 6970 6970 6970 6970 0
335 20250311 133500 98794820 6970 6970 6970 6970 0
336 20250311 133400 98794820 6970 6970 6970 6970 0
337 20250311 133300 98794820 6970 6970 6970 6970 0
338 20250311 133200 98794820 6970 6970 6970 6970 0
339 20250311 133100 98794820 6970 6970 6970 6970 0
340 20250311 133000 98794820 6970 6970 6970 6970 0
341 20250311 132900 98794820 6970 6970 6970 6970 0
342 20250311 132800 98794820 6970 6970 6970 6970 0
343 20250311 132700 98794820 6970 6970 6970 6970 0
344 20250311 132600 98794820 6970 6970 6970 6970 0
345 20250311 132500 98794820 6970 6970 6970 6970 0
346 20250311 132400 98794820 6970 6970 6970 6970 0
347 20250311 132300 98794820 6970 6970 6970 6970 0
348 20250311 132200 98794820 6970 6970 6970 6970 0
349 20250311 132100 98794820 6970 6970 6970 6970 0
350 20250311 132000 98794820 6970 6970 6970 6970 0
351 20250311 131900 98794820 6970 6970 6970 6970 0
352 20250311 131800 98794820 6970 6970 6970 6970 1
353 20250311 131700 98787850 6930 6930 6930 6930 0
354 20250311 131600 98787850 6930 6930 6930 6930 0
355 20250311 131500 98787850 6930 6930 6930 6930 0
356 20250311 131400 98787850 6930 6930 6930 6930 0
357 20250311 131300 98787850 6930 6930 6930 6930 0
358 20250311 131200 98787850 6930 6930 6930 6930 0
359 20250311 131100 98787850 6930 6930 6930 6930 0
360 20250311 131000 98787850 6930 6930 6930 6930 0
361 20250311 130900 98787850 6930 6930 6930 6930 0
362 20250311 130800 98787850 6930 6930 6930 6930 0
363 20250311 130700 98787850 6930 6930 6930 6930 0
364 20250311 130600 98787850 6930 6930 6930 6930 0
365 20250311 130500 98787850 6930 6930 6930 6930 12
366 20250311 130400 98704690 6990 6990 6990 6990 0
367 20250311 130300 98704690 6990 6990 6990 6990 0
368 20250311 130200 98704690 6990 6990 6990 6990 0
369 20250311 130100 98704690 6990 6990 6990 6990 0
370 20250311 130000 98704690 6990 6990 6990 6990 1
371 20250311 125900 98697700 6910 6910 6910 6910 26
372 20250311 125800 98518040 6910 6910 6910 6910 0
373 20250311 125700 98518040 6910 6910 6910 6910 0
374 20250311 125600 98518040 6910 6910 6910 6910 0
375 20250311 125500 98518040 6910 6880 6910 6880 290
376 20250311 125400 96517200 6910 6910 6910 6910 1
377 20250311 125300 96510290 6910 6910 6910 6910 0
378 20250311 125200 96510290 6910 6910 6910 6910 0
379 20250311 125100 96510290 6910 6910 6910 6910 0
380 20250311 125000 96510290 6910 6910 6910 6910 0
381 20250311 124900 96510290 6910 6860 6910 6860 235
382 20250311 124800 94898040 6910 6910 6910 6910 0
383 20250311 124700 94898040 6910 6910 6910 6910 0
384 20250311 124600 94898040 6910 6910 6910 6910 0
385 20250311 124500 94898040 6910 6910 6910 6910 0
386 20250311 124400 94898040 6910 6910 6910 6910 0
387 20250311 124300 94898040 6910 6910 6910 6910 0
388 20250311 124200 94898040 6910 6910 6910 6910 0
389 20250311 124100 94898040 6910 6910 6910 6910 0
390 20250311 124000 94898040 6910 6910 6910 6910 0
391 20250311 123900 94898040 6910 6900 6910 6900 5
392 20250311 123800 94863510 6900 6900 6900 6900 0
393 20250311 123700 94863510 6900 6900 6900 6900 0
394 20250311 123600 94863510 6900 6900 6900 6900 0
395 20250311 123500 94863510 6900 6900 6900 6900 0
396 20250311 123400 94863510 6900 6900 6900 6900 0
397 20250311 123300 94863510 6900 6900 6900 6900 0
398 20250311 123200 94863510 6900 6900 6900 6900 0
399 20250311 123100 94863510 6900 6900 6900 6900 0
400 20250311 123000 94863510 6900 6900 6900 6900 13
401 20250311 122900 94773810 6900 6900 6900 6900 0
402 20250311 122800 94773810 6900 6900 6900 6900 0
403 20250311 122700 94773810 6900 6900 6900 6900 0
404 20250311 122600 94773810 6900 6900 6900 6900 0
405 20250311 122500 94773810 6900 6900 6900 6900 0
406 20250311 122400 94773810 6900 6900 6900 6900 0
407 20250311 122300 94773810 6900 6900 6900 6900 0
408 20250311 122200 94773810 6900 6900 6900 6900 0
409 20250311 122100 94773810 6900 6900 6900 6900 0
410 20250311 122000 94773810 6900 6900 6900 6900 0
411 20250311 121900 94773810 6900 6900 6900 6900 0
412 20250311 121800 94773810 6900 6900 6900 6900 0
413 20250311 121700 94773810 6900 6900 6900 6900 0
414 20250311 121600 94773810 6900 6900 6900 6900 0
415 20250311 121500 94773810 6900 6900 6900 6900 2
416 20250311 121400 94760010 6850 6850 6850 6850 0
417 20250311 121300 94760010 6850 6850 6850 6850 0
418 20250311 121200 94760010 6850 6850 6850 6850 0
419 20250311 121100 94760010 6850 6850 6850 6850 0
420 20250311 121000 94760010 6850 6850 6850 6850 0
421 20250311 120900 94760010 6850 6850 6850 6850 0
422 20250311 120800 94760010 6850 6850 6850 6850 0
423 20250311 120700 94760010 6850 6850 6850 6850 0
424 20250311 120600 94760010 6850 6850 6850 6850 0
425 20250311 120500 94760010 6850 6850 6850 6850 0
426 20250311 120400 94760010 6850 6850 6850 6850 0
427 20250311 120300 94760010 6850 6860 6860 6850 100
428 20250311 120200 94074560 6900 6900 6900 6900 0
429 20250311 120100 94074560 6900 6900 6900 6900 0
430 20250311 120000 94074560 6900 6900 6900 6900 0
431 20250311 115900 94074560 6900 6900 6900 6900 0
432 20250311 115800 94074560 6900 6900 6900 6900 0
433 20250311 115700 94074560 6900 6900 6900 6900 0
434 20250311 115600 94074560 6900 6900 6900 6900 0
435 20250311 115500 94074560 6900 6900 6900 6900 0
436 20250311 115400 94074560 6900 6900 6900 6900 0
437 20250311 115300 94074560 6900 6900 6900 6900 0
438 20250311 115200 94074560 6900 6900 6900 6900 100
439 20250311 115100 93384560 6900 6900 6900 6900 100
440 20250311 115000 92694560 6900 6900 6900 6900 3
441 20250311 114900 92673860 6900 6900 6900 6900 0
442 20250311 114800 92673860 6900 6900 6900 6900 17
443 20250311 114700 92556560 6900 6900 6900 6900 0
444 20250311 114600 92556560 6900 6900 6900 6900 0
445 20250311 114500 92556560 6900 6900 6900 6900 19
446 20250311 114400 92425460 6910 6910 6910 6910 0
447 20250311 114300 92425460 6910 6910 6910 6910 0
448 20250311 114200 92425460 6910 6910 6910 6910 6
449 20250311 114100 92384000 6900 6900 6900 6900 0
450 20250311 114000 92384000 6900 6900 6900 6900 1
451 20250311 113900 92377100 6910 6910 6910 6910 0
452 20250311 113800 92377100 6910 6910 6910 6910 0
453 20250311 113700 92377100 6910 6910 6910 6910 0
454 20250311 113600 92377100 6910 6910 6910 6910 0
455 20250311 113500 92377100 6910 6910 6910 6910 0
456 20250311 113400 92377100 6910 6910 6910 6910 0
457 20250311 113300 92377100 6910 6910 6910 6910 0
458 20250311 113200 92377100 6910 6910 6910 6910 0
459 20250311 113100 92377100 6910 6910 6910 6910 0
460 20250311 113000 92377100 6910 6910 6910 6910 0
461 20250311 112900 92377100 6910 6910 6910 6910 0
462 20250311 112800 92377100 6910 6910 6910 6910 0
463 20250311 112700 92377100 6910 6910 6910 6910 0
464 20250311 112600 92377100 6910 6900 6910 6900 36
465 20250311 112500 92128630 6900 6900 6900 6900 1
466 20250311 112400 92121730 6850 6850 6850 6850 0
467 20250311 112300 92121730 6850 6900 6900 6850 311
468 20250311 112200 89976380 6840 6840 6840 6840 0
469 20250311 112100 89976380 6840 6840 6840 6840 0
470 20250311 112000 89976380 6840 6840 6840 6840 0
471 20250311 111900 89976380 6840 6840 6840 6840 0
472 20250311 111800 89976380 6840 6840 6840 6840 0
473 20250311 111700 89976380 6840 6840 6840 6840 14
474 20250311 111600 89880620 6840 6840 6840 6840 0
475 20250311 111500 89880620 6840 6840 6840 6840 0
476 20250311 111400 89880620 6840 6850 6850 6840 5
477 20250311 111300 89846410 6900 6900 6900 6900 0
478 20250311 111200 89846410 6900 6900 6900 6900 0
479 20250311 111100 89846410 6900 6900 6900 6900 0
480 20250311 111000 89846410 6900 6900 6900 6900 0
481 20250311 110900 89846410 6900 6810 6900 6810 8
482 20250311 110800 89791570 6800 6800 6800 6800 1
483 20250311 110700 89784770 6800 6800 6800 6800 1
484 20250311 110600 89777970 6930 6930 6930 6930 0
485 20250311 110500 89777970 6930 6930 6930 6930 0
486 20250311 110400 89777970 6930 6930 6930 6930 0
487 20250311 110300 89777970 6930 6930 6930 6930 0
488 20250311 110200 89777970 6930 6930 6930 6930 0
489 20250311 110100 89777970 6930 6930 6930 6930 0
490 20250311 110000 89777970 6930 6930 6930 6930 0
491 20250311 105900 89777970 6930 6930 6930 6930 0
492 20250311 105800 89777970 6930 6930 6930 6930 0
493 20250311 105700 89777970 6930 6930 6930 6930 0
494 20250311 105600 89777970 6930 6930 6930 6930 3
495 20250311 105500 89757180 6930 6930 6930 6930 288
496 20250311 105400 87761340 6950 6950 6950 6950 0
497 20250311 105300 87761340 6950 6950 6950 6950 0
498 20250311 105200 87761340 6950 6950 6950 6950 0
499 20250311 105100 87761340 6950 6950 6950 6950 0
500 20250311 105000 87761340 6950 6950 6950 6950 0
501 20250311 104900 87761340 6950 6950 6950 6950 0
502 20250311 104800 87761340 6950 6950 6950 6950 0
503 20250311 104700 87761340 6950 6950 6950 6950 0
504 20250311 104600 87761340 6950 6950 6950 6950 0
505 20250311 104500 87761340 6950 6950 6950 6950 0
506 20250311 104400 87761340 6950 6950 6950 6950 0
507 20250311 104300 87761340 6950 6950 6950 6950 2
508 20250311 104200 87747440 6990 6990 6990 6990 0
509 20250311 104100 87747440 6990 6990 6990 6990 0
510 20250311 104000 87747440 6990 6990 6990 6990 0
511 20250311 103900 87747440 6990 6740 6990 6740 2849
512 20250311 103800 68525040 6740 6740 6740 6740 100
513 20250311 103700 67851040 6740 6740 6740 6740 100
514 20250311 103600 67177040 6740 6740 6740 6740 0
515 20250311 103500 67177040 6740 6740 6740 6740 0
516 20250311 103400 67177040 6740 6740 6740 6740 67
517 20250311 103300 66725460 6700 6700 6700 6700 0
518 20250311 103200 66725460 6700 6700 6700 6700 0
519 20250311 103100 66725460 6700 6720 6720 6700 100
520 20250311 103000 66054760 6750 6750 6750 6750 0
521 20250311 102900 66054760 6750 6750 6750 6750 1
522 20250311 102800 66048010 6720 6720 6720 6720 1
523 20250311 102700 66041290 6700 6700 6700 6700 0
524 20250311 102600 66041290 6700 6730 6730 6700 510
525 20250311 102500 62621360 6780 6780 6780 6780 0
526 20250311 102400 62621360 6780 6780 6780 6780 1
527 20250311 102300 62614580 6780 6780 6780 6780 0
528 20250311 102200 62614580 6780 6770 6780 6770 2
529 20250311 102100 62601030 6720 6720 6720 6720 0
530 20250311 102000 62601030 6720 6720 6720 6720 0
531 20250311 101900 62601030 6720 6720 6720 6720 0
532 20250311 101800 62601030 6720 6720 6720 6720 500
533 20250311 101700 59241030 6750 6750 6750 6750 1119
534 20250311 101600 51687780 6710 6720 6720 6710 60
535 20250311 101500 51284830 6710 6710 6710 6710 100
536 20250311 101400 50613830 6710 6710 6710 6710 100
537 20250311 101300 49942830 6710 6710 6710 6710 0
538 20250311 101200 49942830 6710 6710 6710 6710 0
539 20250311 101100 49942830 6710 6710 6710 6710 282
540 20250311 101000 48050610 6750 6750 6750 6750 0
541 20250311 100900 48050610 6750 6720 6750 6720 35
542 20250311 100800 47814570 6730 6750 6750 6730 365
543 20250311 100700 45352580 6750 6750 6750 6750 1
544 20250311 100600 45345830 6750 6750 6750 6750 43
545 20250311 100500 45055580 6780 6780 6780 6780 0
546 20250311 100400 45055580 6780 6780 6780 6780 0
547 20250311 100300 45055580 6780 6780 6780 6780 251
548 20250311 100200 43353800 6750 6760 6760 6750 200
549 20250311 100100 42003260 6780 6780 6780 6780 0
550 20250311 100000 42003260 6780 6780 6780 6780 0
551 20250311 095900 42003260 6780 6780 6780 6780 242
552 20250311 095800 40362500 6780 6780 6780 6780 0
553 20250311 095700 40362500 6780 6780 6780 6780 4
554 20250311 095600 40335380 6780 6780 6780 6780 0
555 20250311 095500 40335380 6780 6780 6780 6780 227
556 20250311 095400 38796320 6780 6780 6780 6780 0
557 20250311 095300 38796320 6780 6780 6780 6780 100
558 20250311 095200 38118320 6780 6780 6780 6780 0
559 20250311 095100 38118320 6780 6780 6780 6780 1
560 20250311 095000 38111540 6780 6800 6810 6780 638
561 20250311 094900 33773710 6810 6810 6810 6810 0
562 20250311 094800 33773710 6810 6810 6810 6810 10
563 20250311 094700 33705610 6810 6810 6810 6810 341
564 20250311 094600 31383400 6810 6810 6810 6810 46
565 20250311 094500 31070140 6840 6830 6840 6810 201
566 20250311 094400 29698000 6870 6870 6870 6870 0
567 20250311 094300 29698000 6870 6870 6870 6870 0
568 20250311 094200 29698000 6870 6870 6870 6870 0
569 20250311 094100 29698000 6870 6850 6870 6850 87
570 20250311 094000 29102020 6840 6840 6840 6840 524
571 20250311 093900 25517860 6840 6840 6840 6840 268
572 20250311 093800 23684740 6830 6830 6830 6830 0
573 20250311 093700 23684740 6830 6820 6830 6820 351
574 20250311 093600 21287470 6830 6830 6830 6830 2
575 20250311 093500 21273810 6830 6830 6830 6830 5
576 20250311 093400 21239660 6830 6830 6830 6830 0
577 20250311 093300 21239660 6830 6830 6830 6810 75
578 20250311 093200 20727770 6830 6830 6830 6830 1
579 20250311 093100 20720940 6830 6830 6830 6830 26
580 20250311 093000 20543360 6830 6830 6830 6830 4
581 20250311 092900 20516040 6810 6810 6810 6810 0
582 20250311 092800 20516040 6810 6820 6820 6810 125
583 20250311 092700 19664490 6840 6840 6840 6840 0
584 20250311 092600 19664490 6840 6850 6850 6840 175
585 20250311 092500 18467340 6850 6850 6850 6850 0
586 20250311 092400 18467340 6850 6870 6870 6850 119
587 20250311 092300 17650520 6870 6870 6870 6870 0
588 20250311 092200 17650520 6870 6870 6870 6870 0
589 20250311 092100 17650520 6870 6870 6870 6870 0
590 20250311 092000 17650520 6870 6870 6870 6870 0
591 20250311 091900 17650520 6870 6870 6870 6870 0
592 20250311 091800 17650520 6870 6870 6870 6870 117
593 20250311 091700 16846730 6870 6870 6870 6870 0
594 20250311 091600 16846730 6870 6870 6870 6870 11
595 20250311 091500 16771160 6970 6970 6970 6970 0
596 20250311 091400 16771160 6970 6900 6970 6900 100
597 20250311 091300 16077380 6900 6860 6900 6860 171
598 20250311 091200 14900990 6860 6860 6860 6860 29
599 20250311 091100 14702050 6860 6860 6860 6860 3
600 20250311 091000 14681470 6860 6860 6860 6860 99
601 20250311 090900 14002330 6840 6860 6860 6840 58
602 20250311 090800 13605410 6860 6860 6860 6860 0
603 20250311 090700 13605410 6860 6890 6890 6860 175
604 20250311 090600 12403820 6890 6860 6890 6860 272
605 20250311 090500 10535500 6870 6830 6870 6830 300
606 20250311 090400 8477090 6820 6820 6820 6800 232
607 20250311 090300 6894870 6820 6840 6840 6820 231
608 20250311 090200 5318200 6860 6800 6860 6800 225
609 20250311 090100 3785260 6850 6900 6970 6850 550
610 20250311 090000 0 6990 6990 6990 6990 0

1
020400/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,3189166,0,22324162000,0.00
20250306,0,3189166,0,22993886860,0.00
20250305,0,3189166,0,23280911800,0.00
20250304,0,3189166,0,22037137060,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 3189166 0 22324162000 0.00
3 20250306 0 3189166 0 22993886860 0.00
4 20250305 0 3189166 0 23280911800 0.00
5 20250304 0 3189166 0 22037137060 0.00