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

613
024720/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191100,180579830,6990,6990,6990,6990,535
20250311,191000,180579830,6990,6990,6990,6990,0
20250311,190900,180579830,6990,6990,6990,6990,0
20250311,190800,180579830,6990,6990,6990,6990,0
20250311,190700,180579830,6990,6990,6990,6990,0
20250311,190600,180579830,6990,6990,6990,6990,0
20250311,190500,180579830,6990,6990,6990,6990,0
20250311,190400,180579830,6990,6990,6990,6990,0
20250311,190300,180579830,6990,6990,6990,6990,0
20250311,190200,180579830,6990,6990,6990,6990,0
20250311,190100,180579830,6990,6990,6990,6990,0
20250311,190000,180579830,6990,6990,6990,6990,0
20250311,185900,180579830,6990,6990,6990,6990,0
20250311,185800,180579830,6990,6990,6990,6990,0
20250311,185700,180579830,6990,6990,6990,6990,0
20250311,185600,180579830,6990,6990,6990,6990,0
20250311,185500,180579830,6990,6990,6990,6990,0
20250311,185400,180579830,6990,6990,6990,6990,0
20250311,185300,180579830,6990,6990,6990,6990,0
20250311,185200,180579830,6990,6990,6990,6990,0
20250311,185100,180579830,6990,6990,6990,6990,0
20250311,185000,180579830,6990,6990,6990,6990,0
20250311,184900,180579830,6990,6990,6990,6990,0
20250311,184800,180579830,6990,6990,6990,6990,0
20250311,184700,180579830,6990,6990,6990,6990,0
20250311,184600,180579830,6990,6990,6990,6990,0
20250311,184500,180579830,6990,6990,6990,6990,0
20250311,184400,180579830,6990,6990,6990,6990,0
20250311,184300,180579830,6990,6990,6990,6990,0
20250311,184200,180579830,6990,6990,6990,6990,0
20250311,184100,180579830,6990,6990,6990,6990,535
20250311,184000,180579830,6990,6990,6990,6990,0
20250311,183900,180579830,6990,6990,6990,6990,0
20250311,183800,180579830,6990,6990,6990,6990,0
20250311,183700,180579830,6990,6990,6990,6990,0
20250311,183600,180579830,6990,6990,6990,6990,0
20250311,183500,180579830,6990,6990,6990,6990,0
20250311,183400,180579830,6990,6990,6990,6990,0
20250311,183300,180579830,6990,6990,6990,6990,0
20250311,183200,180579830,6990,6990,6990,6990,0
20250311,183100,180579830,6990,6990,6990,6990,0
20250311,183000,180579830,6990,6990,6990,6990,0
20250311,182900,180579830,6990,6990,6990,6990,0
20250311,182800,180579830,6990,6990,6990,6990,0
20250311,182700,180579830,6990,6990,6990,6990,0
20250311,182600,180579830,6990,6990,6990,6990,0
20250311,182500,180579830,6990,6990,6990,6990,0
20250311,182400,180579830,6990,6990,6990,6990,0
20250311,182300,180579830,6990,6990,6990,6990,0
20250311,182200,180579830,6990,6990,6990,6990,0
20250311,182100,180579830,6990,6990,6990,6990,0
20250311,182000,180579830,6990,6990,6990,6990,0
20250311,181900,180579830,6990,6990,6990,6990,0
20250311,181800,180579830,6990,6990,6990,6990,0
20250311,181700,180579830,6990,6990,6990,6990,0
20250311,181600,180579830,6990,6990,6990,6990,0
20250311,181500,180579830,6990,6990,6990,6990,0
20250311,181400,180579830,6990,6990,6990,6990,0
20250311,181300,180579830,6990,6990,6990,6990,0
20250311,181200,180579830,6990,6990,6990,6990,0
20250311,181100,180579830,6990,6990,6990,6990,535
20250311,181000,180579830,6990,6990,6990,6990,0
20250311,180900,180579830,6990,6990,6990,6990,0
20250311,180800,180579830,6990,6990,6990,6990,0
20250311,180700,180579830,6990,6990,6990,6990,0
20250311,180600,180579830,6990,6990,6990,6990,0
20250311,180500,180579830,6990,6990,6990,6990,0
20250311,180400,180579830,6990,6990,6990,6990,0
20250311,180300,180579830,6990,6990,6990,6990,0
20250311,180200,180579830,6990,6990,6990,6990,0
20250311,180100,180579830,6990,6990,6990,6990,0
20250311,180000,180579830,6990,6990,6990,6990,0
20250311,175900,180579830,6990,6990,6990,6990,0
20250311,175800,180579830,6990,6990,6990,6990,0
20250311,175700,180579830,6990,6990,6990,6990,0
20250311,175600,180579830,6990,6990,6990,6990,0
20250311,175500,180579830,6990,6990,6990,6990,0
20250311,175400,180579830,6990,6990,6990,6990,0
20250311,175300,180579830,6990,6990,6990,6990,0
20250311,175200,180579830,6990,6990,6990,6990,0
20250311,175100,180579830,6990,6990,6990,6990,0
20250311,175000,180579830,6990,6990,6990,6990,0
20250311,174900,180579830,6990,6990,6990,6990,0
20250311,174800,180579830,6990,6990,6990,6990,0
20250311,174700,180579830,6990,6990,6990,6990,0
20250311,174600,180579830,6990,6990,6990,6990,0
20250311,174500,180579830,6990,6990,6990,6990,0
20250311,174400,180579830,6990,6990,6990,6990,0
20250311,174300,180579830,6990,6990,6990,6990,0
20250311,174200,180579830,6990,6990,6990,6990,0
20250311,174100,180579830,6990,6990,6990,6990,535
20250311,174000,180579830,6990,6990,6990,6990,0
20250311,173900,180579830,6990,6990,6990,6990,0
20250311,173800,180579830,6990,6990,6990,6990,0
20250311,173700,180579830,6990,6990,6990,6990,0
20250311,173600,180579830,6990,6990,6990,6990,0
20250311,173500,180579830,6990,6990,6990,6990,0
20250311,173400,180579830,6990,6990,6990,6990,0
20250311,173300,180579830,6990,6990,6990,6990,0
20250311,173200,180579830,6990,6990,6990,6990,0
20250311,173100,180579830,6990,6990,6990,6990,0
20250311,173000,180579830,6990,6990,6990,6990,0
20250311,172900,180579830,6990,6990,6990,6990,0
20250311,172800,180579830,6990,6990,6990,6990,0
20250311,172700,180579830,6990,6990,6990,6990,0
20250311,172600,180579830,6990,6990,6990,6990,0
20250311,172500,180579830,6990,6990,6990,6990,0
20250311,172400,180579830,6990,6990,6990,6990,0
20250311,172300,180579830,6990,6990,6990,6990,0
20250311,172200,180579830,6990,6990,6990,6990,0
20250311,172100,180579830,6990,6990,6990,6990,0
20250311,172000,180579830,6990,6990,6990,6990,0
20250311,171900,180579830,6990,6990,6990,6990,0
20250311,171800,180579830,6990,6990,6990,6990,0
20250311,171700,180579830,6990,6990,6990,6990,0
20250311,171600,180579830,6990,6990,6990,6990,0
20250311,171500,180579830,6990,6990,6990,6990,0
20250311,171400,180579830,6990,6990,6990,6990,0
20250311,171300,180579830,6990,6990,6990,6990,0
20250311,171200,180579830,6990,6990,6990,6990,0
20250311,171100,180579830,6990,6990,6990,6990,535
20250311,171000,180579830,6990,6990,6990,6990,0
20250311,170900,180579830,6990,6990,6990,6990,0
20250311,170800,180579830,6990,6990,6990,6990,0
20250311,170700,180579830,6990,6990,6990,6990,0
20250311,170600,180579830,6990,6990,6990,6990,0
20250311,170500,180579830,6990,6990,6990,6990,0
20250311,170400,180579830,6990,6990,6990,6990,0
20250311,170300,180579830,6990,6990,6990,6990,0
20250311,170200,180579830,6990,6990,6990,6990,0
20250311,170100,180579830,6990,6990,6990,6990,0
20250311,170000,180579830,6990,6990,6990,6990,0
20250311,165900,180579830,6990,6990,6990,6990,0
20250311,165800,180579830,6990,6990,6990,6990,0
20250311,165700,180579830,6990,6990,6990,6990,0
20250311,165600,180579830,6990,6990,6990,6990,0
20250311,165500,180579830,6990,6990,6990,6990,0
20250311,165400,180579830,6990,6990,6990,6990,0
20250311,165300,180579830,6990,6990,6990,6990,0
20250311,165200,180579830,6990,6990,6990,6990,0
20250311,165100,180579830,6990,6990,6990,6990,0
20250311,165000,180579830,6990,6990,6990,6990,0
20250311,164900,180579830,6990,6990,6990,6990,0
20250311,164800,180579830,6990,6990,6990,6990,0
20250311,164700,180579830,6990,6990,6990,6990,0
20250311,164600,180579830,6990,6990,6990,6990,0
20250311,164500,180579830,6990,6990,6990,6990,0
20250311,164400,180579830,6990,6990,6990,6990,0
20250311,164300,180579830,6990,6990,6990,6990,0
20250311,164200,180579830,6990,6990,6990,6990,0
20250311,164100,180579830,6990,6990,6990,6990,535
20250311,164000,180579830,6990,6990,6990,6990,0
20250311,163900,180579830,6990,6990,6990,6990,0
20250311,163800,180579830,6990,6990,6990,6990,0
20250311,163700,180579830,6990,6990,6990,6990,0
20250311,163600,180579830,6990,6990,6990,6990,0
20250311,163500,180579830,6990,6990,6990,6990,0
20250311,163400,180579830,6990,6990,6990,6990,0
20250311,163300,180579830,6990,6990,6990,6990,0
20250311,163200,180579830,6990,6990,6990,6990,0
20250311,163100,180579830,6990,6990,6990,6990,0
20250311,163000,180579830,6990,6990,6990,6990,0
20250311,162900,180579830,6990,6990,6990,6990,0
20250311,162800,180579830,6990,6990,6990,6990,0
20250311,162700,180579830,6990,6990,6990,6990,0
20250311,162600,180579830,6990,6990,6990,6990,0
20250311,162500,180579830,6990,6990,6990,6990,0
20250311,162400,180579830,6990,6990,6990,6990,0
20250311,162300,180579830,6990,6990,6990,6990,0
20250311,162200,180579830,6990,6990,6990,6990,0
20250311,162100,180579830,6990,6990,6990,6990,0
20250311,162000,180579830,6990,6990,6990,6990,0
20250311,161900,180579830,6990,6990,6990,6990,0
20250311,161800,180579830,6990,6990,6990,6990,0
20250311,161700,180579830,6990,6990,6990,6990,0
20250311,161600,180579830,6990,6990,6990,6990,0
20250311,161500,180579830,6990,6990,6990,6990,0
20250311,161400,180579830,6990,6990,6990,6990,0
20250311,161300,180579830,6990,6990,6990,6990,0
20250311,161200,180579830,6990,6990,6990,6990,0
20250311,161100,180579830,6990,6990,6990,6990,535
20250311,161000,180579830,6990,6990,6990,6990,0
20250311,160900,180579830,6990,6990,6990,6990,0
20250311,160800,180579830,6990,6990,6990,6990,0
20250311,160700,180579830,6990,6990,6990,6990,0
20250311,160600,180579830,6990,6990,6990,6990,0
20250311,160500,180579830,6990,6990,6990,6990,0
20250311,160400,180579830,6990,6990,6990,6990,0
20250311,160300,180579830,6990,6990,6990,6990,0
20250311,160200,180579830,6990,6990,6990,6990,0
20250311,160100,180579830,6990,6990,6990,6990,0
20250311,160000,180579830,6990,6990,6990,6990,0
20250311,155900,180579830,6990,6990,6990,6990,0
20250311,155800,180579830,6990,6990,6990,6990,0
20250311,155700,180579830,6990,6990,6990,6990,0
20250311,155600,180579830,6990,6990,6990,6990,0
20250311,155500,180579830,6990,6990,6990,6990,0
20250311,155400,180579830,6990,6990,6990,6990,0
20250311,155300,180579830,6990,6990,6990,6990,0
20250311,155200,180579830,6990,6990,6990,6990,0
20250311,155100,180579830,6990,6990,6990,6990,0
20250311,155000,180579830,6990,6990,6990,6990,0
20250311,154900,180579830,6990,6990,6990,6990,0
20250311,154800,180579830,6990,6990,6990,6990,0
20250311,154700,180579830,6990,6990,6990,6990,0
20250311,154600,180579830,6990,6990,6990,6990,0
20250311,154500,180579830,6990,6990,6990,6990,0
20250311,154400,180579830,6990,6990,6990,6990,0
20250311,154300,180579830,6990,6990,6990,6990,0
20250311,154200,180579830,6990,6990,6990,6990,0
20250311,154100,180579830,6990,6990,6990,6990,535
20250311,154000,180579830,6990,6990,6990,6990,0
20250311,153900,180579830,6990,6990,6990,6990,0
20250311,153800,180579830,6990,6990,6990,6990,0
20250311,153700,180579830,6990,6990,6990,6990,0
20250311,153600,180579830,6990,6990,6990,6990,0
20250311,153500,180579830,6990,6990,6990,6990,0
20250311,153400,180579830,6990,6990,6990,6990,0
20250311,153300,180579830,6990,6990,6990,6990,0
20250311,153200,180579830,6990,6990,6990,6990,0
20250311,153100,180579830,6990,6990,6990,6990,0
20250311,153000,180579830,6990,6990,6990,6990,535
20250311,152900,176840180,7000,7000,7000,7000,0
20250311,152800,176840180,7000,7000,7000,7000,0
20250311,152700,176840180,7000,7000,7000,7000,0
20250311,152600,176840180,7000,7000,7000,7000,0
20250311,152500,176840180,7000,7000,7000,7000,0
20250311,152400,176840180,7000,7000,7000,7000,0
20250311,152300,176840180,7000,7000,7000,7000,0
20250311,152200,176840180,7000,7000,7000,7000,0
20250311,152100,176840180,7000,7000,7000,7000,0
20250311,152000,176840180,7000,7000,7000,7000,0
20250311,151900,176840180,7000,6990,7000,6990,530
20250311,151800,173131890,6990,6990,6990,6990,0
20250311,151700,173131890,6990,6990,6990,6990,97
20250311,151600,172453860,6990,6990,6990,6990,0
20250311,151500,172453860,6990,6990,6990,6990,45
20250311,151400,172139310,6960,6960,6960,6960,0
20250311,151300,172139310,6960,6960,6960,6960,0
20250311,151200,172139310,6960,6960,6960,6960,0
20250311,151100,172139310,6960,6960,6960,6960,54
20250311,151000,171763470,6990,6990,6990,6990,0
20250311,150900,171763470,6990,6990,6990,6990,0
20250311,150800,171763470,6990,6990,6990,6990,0
20250311,150700,171763470,6990,6990,6990,6990,0
20250311,150600,171763470,6990,6990,6990,6990,81
20250311,150500,171197280,6960,6960,6960,6960,0
20250311,150400,171197280,6960,6960,6960,6960,0
20250311,150300,171197280,6960,6960,6960,6960,0
20250311,150200,171197280,6960,6960,6960,6960,100
20250311,150100,170501280,7000,7000,7000,7000,0
20250311,150000,170501280,7000,7000,7000,7000,0
20250311,145900,170501280,7000,7000,7000,7000,0
20250311,145800,170501280,7000,6990,7000,6990,11
20250311,145700,170424370,6960,6960,6960,6960,2
20250311,145600,170410450,7000,7000,7000,7000,5
20250311,145500,170375450,7000,7000,7000,7000,0
20250311,145400,170375450,7000,7000,7000,7000,7
20250311,145300,170326450,7000,7000,7000,7000,0
20250311,145200,170326450,7000,7000,7000,7000,11
20250311,145100,170249450,6960,6960,6960,6960,874
20250311,145000,164166410,7000,7000,7000,7000,0
20250311,144900,164166410,7000,7000,7000,7000,0
20250311,144800,164166410,7000,7000,7000,7000,0
20250311,144700,164166410,7000,7000,7000,7000,0
20250311,144600,164166410,7000,7000,7000,7000,0
20250311,144500,164166410,7000,7000,7000,7000,157
20250311,144400,163067410,6970,6970,6970,6970,0
20250311,144300,163067410,6970,6970,6970,6970,0
20250311,144200,163067410,6970,6970,6970,6970,291
20250311,144100,161039140,7000,7000,7000,7000,0
20250311,144000,161039140,7000,7000,7000,7000,0
20250311,143900,161039140,7000,7000,7000,7000,0
20250311,143800,161039140,7000,7000,7000,7000,0
20250311,143700,161039140,7000,7000,7000,7000,0
20250311,143600,161039140,7000,7000,7000,7000,0
20250311,143500,161039140,7000,7000,7000,7000,0
20250311,143400,161039140,7000,7000,7000,7000,0
20250311,143300,161039140,7000,7000,7000,7000,0
20250311,143200,161039140,7000,6990,7000,6990,33
20250311,143100,160808370,6970,6970,6970,6970,207
20250311,143000,159365580,6980,6980,6980,6980,1
20250311,142900,159358600,6970,6970,6970,6970,0
20250311,142800,159358600,6970,6970,6970,6970,0
20250311,142700,159358600,6970,6970,6970,6970,0
20250311,142600,159358600,6970,6970,6970,6970,1
20250311,142500,159351630,6970,6970,6970,6970,0
20250311,142400,159351630,6970,6970,6970,6970,0
20250311,142300,159351630,6970,6970,6970,6970,1
20250311,142200,159344660,6990,6990,6990,6990,0
20250311,142100,159344660,6990,6990,6990,6990,28
20250311,142000,159148940,6970,6970,6970,6970,0
20250311,141900,159148940,6970,6970,6970,6970,0
20250311,141800,159148940,6970,6970,6970,6970,0
20250311,141700,159148940,6970,6970,6970,6970,0
20250311,141600,159148940,6970,6970,6970,6970,100
20250311,141500,158451940,6970,6970,6970,6970,0
20250311,141400,158451940,6970,6970,6970,6970,0
20250311,141300,158451940,6970,6970,6970,6970,0
20250311,141200,158451940,6970,6970,6970,6970,1
20250311,141100,158444970,6970,6970,6970,6970,0
20250311,141000,158444970,6970,6970,6970,6970,0
20250311,140900,158444970,6970,6970,6970,6970,100
20250311,140800,157747970,6980,6980,6980,6980,5
20250311,140700,157713070,6990,6990,6990,6990,0
20250311,140600,157713070,6990,6990,6990,6990,40
20250311,140500,157433470,6970,6970,6970,6970,0
20250311,140400,157433470,6970,6970,6970,6970,20
20250311,140300,157294070,7000,7000,7000,7000,11
20250311,140200,157217070,6970,6970,6970,6970,1
20250311,140100,157210100,6990,6990,6990,6990,100
20250311,140000,156511100,7000,7000,7000,7000,0
20250311,135900,156511100,7000,7000,7000,7000,0
20250311,135800,156511100,7000,7000,7000,7000,0
20250311,135700,156511100,7000,7000,7000,7000,0
20250311,135600,156511100,7000,7000,7000,7000,0
20250311,135500,156511100,7000,7000,7000,7000,0
20250311,135400,156511100,7000,7000,7000,7000,0
20250311,135300,156511100,7000,7000,7000,7000,0
20250311,135200,156511100,7000,7000,7000,7000,1
20250311,135100,156504100,7000,7000,7000,7000,70
20250311,135000,156014100,7010,7000,7010,7000,22
20250311,134900,155859980,6970,6970,6970,6970,0
20250311,134800,155859980,6970,6970,6970,6970,0
20250311,134700,155859980,6970,7000,7000,6970,199
20250311,134600,154471470,6990,6990,6990,6990,160
20250311,134500,153353070,7000,7000,7000,7000,18
20250311,134400,153227070,7000,7000,7000,7000,43
20250311,134300,152926070,7020,7020,7020,7020,0
20250311,134200,152926070,7020,7020,7020,7020,0
20250311,134100,152926070,7020,7020,7020,7020,0
20250311,134000,152926070,7020,7020,7020,7020,0
20250311,133900,152926070,7020,7020,7020,7020,0
20250311,133800,152926070,7020,7020,7020,7020,0
20250311,133700,152926070,7020,7020,7020,7020,0
20250311,133600,152926070,7020,7020,7020,7020,0
20250311,133500,152926070,7020,7020,7020,7020,0
20250311,133400,152926070,7020,7020,7020,7020,0
20250311,133300,152926070,7020,7020,7020,7020,0
20250311,133200,152926070,7020,7020,7020,7020,0
20250311,133100,152926070,7020,7020,7020,7020,0
20250311,133000,152926070,7020,7020,7020,7020,0
20250311,132900,152926070,7020,7020,7020,7020,0
20250311,132800,152926070,7020,7020,7020,7020,0
20250311,132700,152926070,7020,7020,7020,7020,0
20250311,132600,152926070,7020,7020,7020,7020,0
20250311,132500,152926070,7020,7020,7020,7020,0
20250311,132400,152926070,7020,7020,7020,7020,0
20250311,132300,152926070,7020,7020,7020,7020,0
20250311,132200,152926070,7020,6990,7020,6990,44
20250311,132100,152617790,6990,6990,6990,6990,1
20250311,132000,152610800,7030,7030,7030,7030,0
20250311,131900,152610800,7030,7030,7030,7030,0
20250311,131800,152610800,7030,7030,7030,7030,0
20250311,131700,152610800,7030,7000,7030,6990,187
20250311,131600,151303190,7000,7000,7000,7000,0
20250311,131500,151303190,7000,7000,7000,7000,0
20250311,131400,151303190,7000,7000,7000,7000,0
20250311,131300,151303190,7000,7030,7030,7000,122
20250311,131200,150448860,6990,6990,6990,6990,1
20250311,131100,150441870,7000,7000,7000,7000,700
20250311,131000,145541870,7040,7040,7040,7040,0
20250311,130900,145541870,7040,7040,7040,7040,0
20250311,130800,145541870,7040,7040,7040,7040,0
20250311,130700,145541870,7040,7040,7040,7040,0
20250311,130600,145541870,7040,7040,7040,7040,0
20250311,130500,145541870,7040,7040,7040,7040,0
20250311,130400,145541870,7040,7040,7040,7040,0
20250311,130300,145541870,7040,7040,7040,7040,0
20250311,130200,145541870,7040,7040,7040,7040,0
20250311,130100,145541870,7040,7040,7040,7040,43
20250311,130000,145239150,7040,7040,7040,7040,0
20250311,125900,145239150,7040,7040,7040,7040,0
20250311,125800,145239150,7040,7040,7040,7040,0
20250311,125700,145239150,7040,7040,7040,7040,0
20250311,125600,145239150,7040,7040,7040,7040,0
20250311,125500,145239150,7040,7030,7040,7000,101
20250311,125400,144531810,7040,7040,7040,7040,1
20250311,125300,144524770,7030,7040,7040,7030,12
20250311,125200,144440300,7040,7040,7040,7040,0
20250311,125100,144440300,7040,7040,7040,7040,1
20250311,125000,144433260,7020,7020,7020,7020,23
20250311,124900,144271800,7040,7040,7040,7040,0
20250311,124800,144271800,7040,7040,7040,7040,5
20250311,124700,144236600,7040,7040,7040,7040,0
20250311,124600,144236600,7040,7040,7040,7040,0
20250311,124500,144236600,7040,7040,7040,7040,1
20250311,124400,144229560,7000,7000,7000,7000,80
20250311,124300,143669560,7050,7050,7050,7050,20
20250311,124200,143528560,7050,7050,7050,7050,0
20250311,124100,143528560,7050,7000,7050,7000,131
20250311,124000,142611510,7000,7000,7000,7000,0
20250311,123900,142611510,7000,7000,7000,7000,0
20250311,123800,142611510,7000,7000,7000,7000,0
20250311,123700,142611510,7000,7000,7000,7000,0
20250311,123600,142611510,7000,7000,7000,7000,0
20250311,123500,142611510,7000,7000,7000,7000,0
20250311,123400,142611510,7000,7000,7000,7000,0
20250311,123300,142611510,7000,7000,7000,7000,0
20250311,123200,142611510,7000,7000,7000,7000,0
20250311,123100,142611510,7000,7000,7000,7000,0
20250311,123000,142611510,7000,7000,7000,7000,1433
20250311,122900,132580510,7000,7000,7000,7000,80
20250311,122800,132020510,7000,7000,7000,7000,0
20250311,122700,132020510,7000,7000,7000,7000,0
20250311,122600,132020510,7000,7000,7000,7000,0
20250311,122500,132020510,7000,7000,7000,7000,0
20250311,122400,132020510,7000,7000,7000,7000,50
20250311,122300,131670510,7030,7000,7030,7000,21
20250311,122200,131523180,7040,7020,7040,7020,22
20250311,122100,131368540,6990,6990,6990,6990,0
20250311,122000,131368540,6990,6990,6990,6990,40
20250311,121900,131088940,7020,7020,7020,7020,0
20250311,121800,131088940,7020,7020,7020,7020,0
20250311,121700,131088940,7020,7020,7020,7020,0
20250311,121600,131088940,7020,7020,7020,7020,0
20250311,121500,131088940,7020,7010,7020,7010,286
20250311,121400,129083340,7000,7000,7000,7000,1
20250311,121300,129076340,7010,7010,7010,7010,0
20250311,121200,129076340,7010,7010,7010,7010,0
20250311,121100,129076340,7010,6990,7010,6990,2782
20250311,121000,109602430,6960,6960,6960,6960,30
20250311,120900,109393630,6960,6960,6960,6960,60
20250311,120800,108976030,6990,6990,6990,6990,0
20250311,120700,108976030,6990,6990,6990,6990,0
20250311,120600,108976030,6990,6990,6990,6990,0
20250311,120500,108976030,6990,6990,6990,6990,11
20250311,120400,108899140,6960,6960,6960,6960,50
20250311,120300,108551140,6960,6960,6960,6960,120
20250311,120200,107715940,6990,6990,6990,6990,0
20250311,120100,107715940,6990,6990,6990,6990,0
20250311,120000,107715940,6990,6990,6990,6990,0
20250311,115900,107715940,6990,6990,6990,6990,0
20250311,115800,107715940,6990,6960,6990,6950,68
20250311,115700,107242790,6960,6960,6960,6960,0
20250311,115600,107242790,6960,6960,6960,6960,0
20250311,115500,107242790,6960,6960,6960,6960,0
20250311,115400,107242790,6960,6960,6960,6960,0
20250311,115300,107242790,6960,6960,6960,6960,0
20250311,115200,107242790,6960,6960,6960,6960,0
20250311,115100,107242790,6960,6960,6960,6960,72
20250311,115000,106741670,6960,6960,6960,6960,6
20250311,114900,106699910,6960,6960,6960,6960,4
20250311,114800,106672070,6960,6960,6960,6960,6
20250311,114700,106630310,6960,6960,6960,6960,4
20250311,114600,106602470,6960,6960,6960,6960,2
20250311,114500,106588550,6980,6980,6980,6980,0
20250311,114400,106588550,6980,6980,6980,6980,101
20250311,114300,105883570,6970,6960,6970,6960,25
20250311,114200,105709340,6960,6960,6960,6960,9
20250311,114100,105646700,6960,6970,6970,6960,14
20250311,114000,105549160,6970,6970,6970,6970,0
20250311,113900,105549160,6970,6970,6970,6970,0
20250311,113800,105549160,6970,6970,6970,6970,50
20250311,113700,105200660,6970,6970,6970,6970,1
20250311,113600,105193690,6980,6970,6980,6970,22
20250311,113500,105040280,6930,6970,6970,6930,1658
20250311,113400,93527140,6940,6940,6940,6940,0
20250311,113300,93527140,6940,6940,6940,6940,0
20250311,113200,93527140,6940,6955,6970,6940,51
20250311,113100,93172450,6940,6940,6940,6940,0
20250311,113000,93172450,6940,6940,6940,6940,0
20250311,112900,93172450,6940,6960,6960,6940,59
20250311,112800,92762670,6965,6965,6965,6965,0
20250311,112700,92762670,6965,6965,6965,6965,0
20250311,112600,92762670,6965,6965,6965,6965,1
20250311,112500,92755705,6960,6960,6960,6960,0
20250311,112400,92755705,6960,6960,6960,6960,0
20250311,112300,92755705,6960,6965,6965,6960,11
20250311,112200,92679105,6965,6965,6965,6965,8
20250311,112100,92623385,6970,6960,6970,6940,251
20250311,112000,90876290,6960,6960,6960,6960,0
20250311,111900,90876290,6960,6960,6960,6960,0
20250311,111800,90876290,6960,6960,6960,6960,0
20250311,111700,90876290,6960,6960,6960,6960,0
20250311,111600,90876290,6960,6960,6960,6960,11
20250311,111500,90799730,6940,6940,6940,6940,0
20250311,111400,90799730,6940,6940,6940,6940,0
20250311,111300,90799730,6940,6940,6940,6940,0
20250311,111200,90799730,6940,6940,6940,6940,0
20250311,111100,90799730,6940,6940,6940,6940,0
20250311,111000,90799730,6940,6940,6940,6940,246
20250311,110900,89092490,6930,6930,6930,6930,0
20250311,110800,89092490,6930,6930,6930,6930,0
20250311,110700,89092490,6930,6930,6930,6930,0
20250311,110600,89092490,6930,6930,6930,6930,0
20250311,110500,89092490,6930,6930,6930,6930,44
20250311,110400,88787570,6930,6930,6930,6930,0
20250311,110300,88787570,6930,6930,6930,6930,1
20250311,110200,88780640,6930,6930,6930,6930,0
20250311,110100,88780640,6930,6930,6930,6930,0
20250311,110000,88780640,6930,6930,6930,6930,0
20250311,105900,88780640,6930,6930,6930,6930,0
20250311,105800,88780640,6930,6930,6930,6930,0
20250311,105700,88780640,6930,6930,6930,6930,0
20250311,105600,88780640,6930,6930,6930,6930,13
20250311,105500,88690550,6940,6940,6940,6940,0
20250311,105400,88690550,6940,6940,6940,6940,0
20250311,105300,88690550,6940,6940,6940,6940,277
20250311,105200,86768170,6930,6930,6930,6930,0
20250311,105100,86768170,6930,6930,6930,6930,0
20250311,105000,86768170,6930,6930,6930,6930,20
20250311,104900,86629570,6940,6940,6940,6940,0
20250311,104800,86629570,6940,6940,6940,6940,1
20250311,104700,86622630,6940,6940,6940,6940,1
20250311,104600,86615690,6940,6940,6940,6940,0
20250311,104500,86615690,6940,6940,6940,6940,0
20250311,104400,86615690,6940,6940,6940,6940,0
20250311,104300,86615690,6940,6940,6940,6940,0
20250311,104200,86615690,6940,6940,6940,6940,0
20250311,104100,86615690,6940,6940,6940,6940,0
20250311,104000,86615690,6940,6940,6940,6940,1
20250311,103900,86608750,6940,6940,6940,6940,0
20250311,103800,86608750,6940,6940,6940,6940,11
20250311,103700,86532410,6920,6920,6920,6920,0
20250311,103600,86532410,6920,6930,6930,6920,3
20250311,103500,86511630,6940,6940,6940,6940,0
20250311,103400,86511630,6940,6940,6940,6940,0
20250311,103300,86511630,6940,6940,6940,6940,1
20250311,103200,86504690,6940,6940,6940,6940,0
20250311,103100,86504690,6940,6940,6940,6940,0
20250311,103000,86504690,6940,6940,6940,6940,1
20250311,102900,86497750,6940,6940,6940,6940,0
20250311,102800,86497750,6940,6940,6940,6940,11
20250311,102700,86421410,6900,6900,6900,6900,0
20250311,102600,86421410,6900,6900,6900,6900,0
20250311,102500,86421410,6900,6900,6900,6900,0
20250311,102400,86421410,6900,6900,6900,6900,0
20250311,102300,86421410,6900,6900,6900,6900,0
20250311,102200,86421410,6900,6900,6900,6900,200
20250311,102100,85041410,6900,6900,6900,6900,0
20250311,102000,85041410,6900,6900,6900,6900,1714
20250311,101900,73214810,6900,6920,6940,6900,1281
20250311,101800,64355470,6940,6940,6940,6940,0
20250311,101700,64355470,6940,6940,6940,6940,363
20250311,101600,61836250,6940,6940,6940,6940,11
20250311,101500,61759910,6900,6900,6900,6900,306
20250311,101400,59648510,6940,6940,6940,6940,0
20250311,101300,59648510,6940,6940,6940,6940,1
20250311,101200,59641570,6940,6940,6940,6940,0
20250311,101100,59641570,6940,6940,6940,6940,0
20250311,101000,59641570,6940,6940,6940,6940,0
20250311,100900,59641570,6940,6940,6940,6940,11
20250311,100800,59565230,6900,6920,6940,6900,916
20250311,100700,53232720,6940,6950,6950,6940,51
20250311,100600,52878280,6950,6950,6950,6950,2
20250311,100500,52864380,6950,6950,6950,6950,0
20250311,100400,52864380,6950,6950,6950,6950,0
20250311,100300,52864380,6950,6950,6950,6950,0
20250311,100200,52864380,6950,6950,6950,6950,100
20250311,100100,52169380,6950,6950,6950,6950,1
20250311,100000,52162430,6950,6950,6950,6950,0
20250311,095900,52162430,6950,6950,6950,6950,0
20250311,095800,52162430,6950,6950,6950,6950,0
20250311,095700,52162430,6950,6950,6950,6950,0
20250311,095600,52162430,6950,6950,6950,6920,353
20250311,095500,49718080,6930,6950,6950,6930,122
20250311,095400,48872400,6930,6930,6930,6930,0
20250311,095300,48872400,6930,6940,6940,6930,299
20250311,095200,46798340,6960,6960,6960,6960,0
20250311,095100,46798340,6960,6960,6960,6960,0
20250311,095000,46798340,6960,6960,6960,6960,0
20250311,094900,46798340,6960,6960,6960,6960,3
20250311,094800,46777460,6960,6960,6960,6960,0
20250311,094700,46777460,6960,6950,6960,6940,207
20250311,094600,45339620,6960,6950,6960,6950,44
20250311,094500,45033600,6950,6950,6950,6950,14
20250311,094400,44936300,6960,6960,6960,6960,112
20250311,094300,44156780,6960,6960,6960,6960,1
20250311,094200,44149820,6950,6940,6950,6940,347
20250311,094100,41738310,6945,6945,6945,6945,10
20250311,094000,41668860,6945,6945,6945,6945,0
20250311,093900,41668860,6945,6945,6945,6945,0
20250311,093800,41668860,6945,6945,6945,6945,0
20250311,093700,41668860,6945,6945,6945,6945,0
20250311,093600,41668860,6945,6945,6945,6945,1
20250311,093500,41661915,6940,6940,6940,6940,102
20250311,093400,40954035,6940,6940,6940,6940,1
20250311,093300,40947095,6940,6940,6940,6940,0
20250311,093200,40947095,6940,6940,6940,6940,1
20250311,093100,40940155,6940,6945,6945,6930,145
20250311,093000,39935030,6930,6930,6930,6930,0
20250311,092900,39935030,6930,6930,6930,6930,4
20250311,092800,39907310,6930,6930,6930,6930,0
20250311,092700,39907310,6930,6930,6930,6930,0
20250311,092600,39907310,6930,6930,6930,6930,104
20250311,092500,39186590,6930,6930,6930,6930,82
20250311,092400,38618330,6930,6930,6930,6930,18
20250311,092300,38493590,6950,6950,6950,6950,0
20250311,092200,38493590,6950,6920,6950,6920,85
20250311,092100,37905180,6950,6950,6950,6950,0
20250311,092000,37905180,6950,6920,6950,6920,87
20250311,091900,37302810,6920,6920,6920,6920,43
20250311,091800,37005250,6910,6950,6950,6910,102
20250311,091700,36299990,6910,6920,6920,6910,138
20250311,091600,35346360,6920,6920,6920,6920,100
20250311,091500,34654360,6920,6920,6920,6920,10
20250311,091400,34585160,6950,6910,6950,6910,129
20250311,091300,33693210,6910,6950,6950,6910,11
20250311,091200,33617160,6950,6950,6950,6950,0
20250311,091100,33617160,6950,6950,6950,6950,1
20250311,091000,33610210,6950,6950,6950,6950,0
20250311,090900,33610210,6950,6950,6950,6950,0
20250311,090800,33610210,6950,6950,6950,6950,11
20250311,090700,33533760,6900,6960,6960,6900,971
20250311,090600,26830030,6920,6950,6950,6920,699
20250311,090500,21991020,6940,6940,6940,6940,100
20250311,090400,21297020,6930,6930,6930,6930,337
20250311,090300,18961610,6930,6930,6930,6930,400
20250311,090200,16189610,6930,6950,6950,6920,972
20250311,090100,9453770,6940,6990,6990,6940,720
20250311,090000,4454960,7000,6960,7000,6960,640
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191100 180579830 6990 6990 6990 6990 535
3 20250311 191000 180579830 6990 6990 6990 6990 0
4 20250311 190900 180579830 6990 6990 6990 6990 0
5 20250311 190800 180579830 6990 6990 6990 6990 0
6 20250311 190700 180579830 6990 6990 6990 6990 0
7 20250311 190600 180579830 6990 6990 6990 6990 0
8 20250311 190500 180579830 6990 6990 6990 6990 0
9 20250311 190400 180579830 6990 6990 6990 6990 0
10 20250311 190300 180579830 6990 6990 6990 6990 0
11 20250311 190200 180579830 6990 6990 6990 6990 0
12 20250311 190100 180579830 6990 6990 6990 6990 0
13 20250311 190000 180579830 6990 6990 6990 6990 0
14 20250311 185900 180579830 6990 6990 6990 6990 0
15 20250311 185800 180579830 6990 6990 6990 6990 0
16 20250311 185700 180579830 6990 6990 6990 6990 0
17 20250311 185600 180579830 6990 6990 6990 6990 0
18 20250311 185500 180579830 6990 6990 6990 6990 0
19 20250311 185400 180579830 6990 6990 6990 6990 0
20 20250311 185300 180579830 6990 6990 6990 6990 0
21 20250311 185200 180579830 6990 6990 6990 6990 0
22 20250311 185100 180579830 6990 6990 6990 6990 0
23 20250311 185000 180579830 6990 6990 6990 6990 0
24 20250311 184900 180579830 6990 6990 6990 6990 0
25 20250311 184800 180579830 6990 6990 6990 6990 0
26 20250311 184700 180579830 6990 6990 6990 6990 0
27 20250311 184600 180579830 6990 6990 6990 6990 0
28 20250311 184500 180579830 6990 6990 6990 6990 0
29 20250311 184400 180579830 6990 6990 6990 6990 0
30 20250311 184300 180579830 6990 6990 6990 6990 0
31 20250311 184200 180579830 6990 6990 6990 6990 0
32 20250311 184100 180579830 6990 6990 6990 6990 535
33 20250311 184000 180579830 6990 6990 6990 6990 0
34 20250311 183900 180579830 6990 6990 6990 6990 0
35 20250311 183800 180579830 6990 6990 6990 6990 0
36 20250311 183700 180579830 6990 6990 6990 6990 0
37 20250311 183600 180579830 6990 6990 6990 6990 0
38 20250311 183500 180579830 6990 6990 6990 6990 0
39 20250311 183400 180579830 6990 6990 6990 6990 0
40 20250311 183300 180579830 6990 6990 6990 6990 0
41 20250311 183200 180579830 6990 6990 6990 6990 0
42 20250311 183100 180579830 6990 6990 6990 6990 0
43 20250311 183000 180579830 6990 6990 6990 6990 0
44 20250311 182900 180579830 6990 6990 6990 6990 0
45 20250311 182800 180579830 6990 6990 6990 6990 0
46 20250311 182700 180579830 6990 6990 6990 6990 0
47 20250311 182600 180579830 6990 6990 6990 6990 0
48 20250311 182500 180579830 6990 6990 6990 6990 0
49 20250311 182400 180579830 6990 6990 6990 6990 0
50 20250311 182300 180579830 6990 6990 6990 6990 0
51 20250311 182200 180579830 6990 6990 6990 6990 0
52 20250311 182100 180579830 6990 6990 6990 6990 0
53 20250311 182000 180579830 6990 6990 6990 6990 0
54 20250311 181900 180579830 6990 6990 6990 6990 0
55 20250311 181800 180579830 6990 6990 6990 6990 0
56 20250311 181700 180579830 6990 6990 6990 6990 0
57 20250311 181600 180579830 6990 6990 6990 6990 0
58 20250311 181500 180579830 6990 6990 6990 6990 0
59 20250311 181400 180579830 6990 6990 6990 6990 0
60 20250311 181300 180579830 6990 6990 6990 6990 0
61 20250311 181200 180579830 6990 6990 6990 6990 0
62 20250311 181100 180579830 6990 6990 6990 6990 535
63 20250311 181000 180579830 6990 6990 6990 6990 0
64 20250311 180900 180579830 6990 6990 6990 6990 0
65 20250311 180800 180579830 6990 6990 6990 6990 0
66 20250311 180700 180579830 6990 6990 6990 6990 0
67 20250311 180600 180579830 6990 6990 6990 6990 0
68 20250311 180500 180579830 6990 6990 6990 6990 0
69 20250311 180400 180579830 6990 6990 6990 6990 0
70 20250311 180300 180579830 6990 6990 6990 6990 0
71 20250311 180200 180579830 6990 6990 6990 6990 0
72 20250311 180100 180579830 6990 6990 6990 6990 0
73 20250311 180000 180579830 6990 6990 6990 6990 0
74 20250311 175900 180579830 6990 6990 6990 6990 0
75 20250311 175800 180579830 6990 6990 6990 6990 0
76 20250311 175700 180579830 6990 6990 6990 6990 0
77 20250311 175600 180579830 6990 6990 6990 6990 0
78 20250311 175500 180579830 6990 6990 6990 6990 0
79 20250311 175400 180579830 6990 6990 6990 6990 0
80 20250311 175300 180579830 6990 6990 6990 6990 0
81 20250311 175200 180579830 6990 6990 6990 6990 0
82 20250311 175100 180579830 6990 6990 6990 6990 0
83 20250311 175000 180579830 6990 6990 6990 6990 0
84 20250311 174900 180579830 6990 6990 6990 6990 0
85 20250311 174800 180579830 6990 6990 6990 6990 0
86 20250311 174700 180579830 6990 6990 6990 6990 0
87 20250311 174600 180579830 6990 6990 6990 6990 0
88 20250311 174500 180579830 6990 6990 6990 6990 0
89 20250311 174400 180579830 6990 6990 6990 6990 0
90 20250311 174300 180579830 6990 6990 6990 6990 0
91 20250311 174200 180579830 6990 6990 6990 6990 0
92 20250311 174100 180579830 6990 6990 6990 6990 535
93 20250311 174000 180579830 6990 6990 6990 6990 0
94 20250311 173900 180579830 6990 6990 6990 6990 0
95 20250311 173800 180579830 6990 6990 6990 6990 0
96 20250311 173700 180579830 6990 6990 6990 6990 0
97 20250311 173600 180579830 6990 6990 6990 6990 0
98 20250311 173500 180579830 6990 6990 6990 6990 0
99 20250311 173400 180579830 6990 6990 6990 6990 0
100 20250311 173300 180579830 6990 6990 6990 6990 0
101 20250311 173200 180579830 6990 6990 6990 6990 0
102 20250311 173100 180579830 6990 6990 6990 6990 0
103 20250311 173000 180579830 6990 6990 6990 6990 0
104 20250311 172900 180579830 6990 6990 6990 6990 0
105 20250311 172800 180579830 6990 6990 6990 6990 0
106 20250311 172700 180579830 6990 6990 6990 6990 0
107 20250311 172600 180579830 6990 6990 6990 6990 0
108 20250311 172500 180579830 6990 6990 6990 6990 0
109 20250311 172400 180579830 6990 6990 6990 6990 0
110 20250311 172300 180579830 6990 6990 6990 6990 0
111 20250311 172200 180579830 6990 6990 6990 6990 0
112 20250311 172100 180579830 6990 6990 6990 6990 0
113 20250311 172000 180579830 6990 6990 6990 6990 0
114 20250311 171900 180579830 6990 6990 6990 6990 0
115 20250311 171800 180579830 6990 6990 6990 6990 0
116 20250311 171700 180579830 6990 6990 6990 6990 0
117 20250311 171600 180579830 6990 6990 6990 6990 0
118 20250311 171500 180579830 6990 6990 6990 6990 0
119 20250311 171400 180579830 6990 6990 6990 6990 0
120 20250311 171300 180579830 6990 6990 6990 6990 0
121 20250311 171200 180579830 6990 6990 6990 6990 0
122 20250311 171100 180579830 6990 6990 6990 6990 535
123 20250311 171000 180579830 6990 6990 6990 6990 0
124 20250311 170900 180579830 6990 6990 6990 6990 0
125 20250311 170800 180579830 6990 6990 6990 6990 0
126 20250311 170700 180579830 6990 6990 6990 6990 0
127 20250311 170600 180579830 6990 6990 6990 6990 0
128 20250311 170500 180579830 6990 6990 6990 6990 0
129 20250311 170400 180579830 6990 6990 6990 6990 0
130 20250311 170300 180579830 6990 6990 6990 6990 0
131 20250311 170200 180579830 6990 6990 6990 6990 0
132 20250311 170100 180579830 6990 6990 6990 6990 0
133 20250311 170000 180579830 6990 6990 6990 6990 0
134 20250311 165900 180579830 6990 6990 6990 6990 0
135 20250311 165800 180579830 6990 6990 6990 6990 0
136 20250311 165700 180579830 6990 6990 6990 6990 0
137 20250311 165600 180579830 6990 6990 6990 6990 0
138 20250311 165500 180579830 6990 6990 6990 6990 0
139 20250311 165400 180579830 6990 6990 6990 6990 0
140 20250311 165300 180579830 6990 6990 6990 6990 0
141 20250311 165200 180579830 6990 6990 6990 6990 0
142 20250311 165100 180579830 6990 6990 6990 6990 0
143 20250311 165000 180579830 6990 6990 6990 6990 0
144 20250311 164900 180579830 6990 6990 6990 6990 0
145 20250311 164800 180579830 6990 6990 6990 6990 0
146 20250311 164700 180579830 6990 6990 6990 6990 0
147 20250311 164600 180579830 6990 6990 6990 6990 0
148 20250311 164500 180579830 6990 6990 6990 6990 0
149 20250311 164400 180579830 6990 6990 6990 6990 0
150 20250311 164300 180579830 6990 6990 6990 6990 0
151 20250311 164200 180579830 6990 6990 6990 6990 0
152 20250311 164100 180579830 6990 6990 6990 6990 535
153 20250311 164000 180579830 6990 6990 6990 6990 0
154 20250311 163900 180579830 6990 6990 6990 6990 0
155 20250311 163800 180579830 6990 6990 6990 6990 0
156 20250311 163700 180579830 6990 6990 6990 6990 0
157 20250311 163600 180579830 6990 6990 6990 6990 0
158 20250311 163500 180579830 6990 6990 6990 6990 0
159 20250311 163400 180579830 6990 6990 6990 6990 0
160 20250311 163300 180579830 6990 6990 6990 6990 0
161 20250311 163200 180579830 6990 6990 6990 6990 0
162 20250311 163100 180579830 6990 6990 6990 6990 0
163 20250311 163000 180579830 6990 6990 6990 6990 0
164 20250311 162900 180579830 6990 6990 6990 6990 0
165 20250311 162800 180579830 6990 6990 6990 6990 0
166 20250311 162700 180579830 6990 6990 6990 6990 0
167 20250311 162600 180579830 6990 6990 6990 6990 0
168 20250311 162500 180579830 6990 6990 6990 6990 0
169 20250311 162400 180579830 6990 6990 6990 6990 0
170 20250311 162300 180579830 6990 6990 6990 6990 0
171 20250311 162200 180579830 6990 6990 6990 6990 0
172 20250311 162100 180579830 6990 6990 6990 6990 0
173 20250311 162000 180579830 6990 6990 6990 6990 0
174 20250311 161900 180579830 6990 6990 6990 6990 0
175 20250311 161800 180579830 6990 6990 6990 6990 0
176 20250311 161700 180579830 6990 6990 6990 6990 0
177 20250311 161600 180579830 6990 6990 6990 6990 0
178 20250311 161500 180579830 6990 6990 6990 6990 0
179 20250311 161400 180579830 6990 6990 6990 6990 0
180 20250311 161300 180579830 6990 6990 6990 6990 0
181 20250311 161200 180579830 6990 6990 6990 6990 0
182 20250311 161100 180579830 6990 6990 6990 6990 535
183 20250311 161000 180579830 6990 6990 6990 6990 0
184 20250311 160900 180579830 6990 6990 6990 6990 0
185 20250311 160800 180579830 6990 6990 6990 6990 0
186 20250311 160700 180579830 6990 6990 6990 6990 0
187 20250311 160600 180579830 6990 6990 6990 6990 0
188 20250311 160500 180579830 6990 6990 6990 6990 0
189 20250311 160400 180579830 6990 6990 6990 6990 0
190 20250311 160300 180579830 6990 6990 6990 6990 0
191 20250311 160200 180579830 6990 6990 6990 6990 0
192 20250311 160100 180579830 6990 6990 6990 6990 0
193 20250311 160000 180579830 6990 6990 6990 6990 0
194 20250311 155900 180579830 6990 6990 6990 6990 0
195 20250311 155800 180579830 6990 6990 6990 6990 0
196 20250311 155700 180579830 6990 6990 6990 6990 0
197 20250311 155600 180579830 6990 6990 6990 6990 0
198 20250311 155500 180579830 6990 6990 6990 6990 0
199 20250311 155400 180579830 6990 6990 6990 6990 0
200 20250311 155300 180579830 6990 6990 6990 6990 0
201 20250311 155200 180579830 6990 6990 6990 6990 0
202 20250311 155100 180579830 6990 6990 6990 6990 0
203 20250311 155000 180579830 6990 6990 6990 6990 0
204 20250311 154900 180579830 6990 6990 6990 6990 0
205 20250311 154800 180579830 6990 6990 6990 6990 0
206 20250311 154700 180579830 6990 6990 6990 6990 0
207 20250311 154600 180579830 6990 6990 6990 6990 0
208 20250311 154500 180579830 6990 6990 6990 6990 0
209 20250311 154400 180579830 6990 6990 6990 6990 0
210 20250311 154300 180579830 6990 6990 6990 6990 0
211 20250311 154200 180579830 6990 6990 6990 6990 0
212 20250311 154100 180579830 6990 6990 6990 6990 535
213 20250311 154000 180579830 6990 6990 6990 6990 0
214 20250311 153900 180579830 6990 6990 6990 6990 0
215 20250311 153800 180579830 6990 6990 6990 6990 0
216 20250311 153700 180579830 6990 6990 6990 6990 0
217 20250311 153600 180579830 6990 6990 6990 6990 0
218 20250311 153500 180579830 6990 6990 6990 6990 0
219 20250311 153400 180579830 6990 6990 6990 6990 0
220 20250311 153300 180579830 6990 6990 6990 6990 0
221 20250311 153200 180579830 6990 6990 6990 6990 0
222 20250311 153100 180579830 6990 6990 6990 6990 0
223 20250311 153000 180579830 6990 6990 6990 6990 535
224 20250311 152900 176840180 7000 7000 7000 7000 0
225 20250311 152800 176840180 7000 7000 7000 7000 0
226 20250311 152700 176840180 7000 7000 7000 7000 0
227 20250311 152600 176840180 7000 7000 7000 7000 0
228 20250311 152500 176840180 7000 7000 7000 7000 0
229 20250311 152400 176840180 7000 7000 7000 7000 0
230 20250311 152300 176840180 7000 7000 7000 7000 0
231 20250311 152200 176840180 7000 7000 7000 7000 0
232 20250311 152100 176840180 7000 7000 7000 7000 0
233 20250311 152000 176840180 7000 7000 7000 7000 0
234 20250311 151900 176840180 7000 6990 7000 6990 530
235 20250311 151800 173131890 6990 6990 6990 6990 0
236 20250311 151700 173131890 6990 6990 6990 6990 97
237 20250311 151600 172453860 6990 6990 6990 6990 0
238 20250311 151500 172453860 6990 6990 6990 6990 45
239 20250311 151400 172139310 6960 6960 6960 6960 0
240 20250311 151300 172139310 6960 6960 6960 6960 0
241 20250311 151200 172139310 6960 6960 6960 6960 0
242 20250311 151100 172139310 6960 6960 6960 6960 54
243 20250311 151000 171763470 6990 6990 6990 6990 0
244 20250311 150900 171763470 6990 6990 6990 6990 0
245 20250311 150800 171763470 6990 6990 6990 6990 0
246 20250311 150700 171763470 6990 6990 6990 6990 0
247 20250311 150600 171763470 6990 6990 6990 6990 81
248 20250311 150500 171197280 6960 6960 6960 6960 0
249 20250311 150400 171197280 6960 6960 6960 6960 0
250 20250311 150300 171197280 6960 6960 6960 6960 0
251 20250311 150200 171197280 6960 6960 6960 6960 100
252 20250311 150100 170501280 7000 7000 7000 7000 0
253 20250311 150000 170501280 7000 7000 7000 7000 0
254 20250311 145900 170501280 7000 7000 7000 7000 0
255 20250311 145800 170501280 7000 6990 7000 6990 11
256 20250311 145700 170424370 6960 6960 6960 6960 2
257 20250311 145600 170410450 7000 7000 7000 7000 5
258 20250311 145500 170375450 7000 7000 7000 7000 0
259 20250311 145400 170375450 7000 7000 7000 7000 7
260 20250311 145300 170326450 7000 7000 7000 7000 0
261 20250311 145200 170326450 7000 7000 7000 7000 11
262 20250311 145100 170249450 6960 6960 6960 6960 874
263 20250311 145000 164166410 7000 7000 7000 7000 0
264 20250311 144900 164166410 7000 7000 7000 7000 0
265 20250311 144800 164166410 7000 7000 7000 7000 0
266 20250311 144700 164166410 7000 7000 7000 7000 0
267 20250311 144600 164166410 7000 7000 7000 7000 0
268 20250311 144500 164166410 7000 7000 7000 7000 157
269 20250311 144400 163067410 6970 6970 6970 6970 0
270 20250311 144300 163067410 6970 6970 6970 6970 0
271 20250311 144200 163067410 6970 6970 6970 6970 291
272 20250311 144100 161039140 7000 7000 7000 7000 0
273 20250311 144000 161039140 7000 7000 7000 7000 0
274 20250311 143900 161039140 7000 7000 7000 7000 0
275 20250311 143800 161039140 7000 7000 7000 7000 0
276 20250311 143700 161039140 7000 7000 7000 7000 0
277 20250311 143600 161039140 7000 7000 7000 7000 0
278 20250311 143500 161039140 7000 7000 7000 7000 0
279 20250311 143400 161039140 7000 7000 7000 7000 0
280 20250311 143300 161039140 7000 7000 7000 7000 0
281 20250311 143200 161039140 7000 6990 7000 6990 33
282 20250311 143100 160808370 6970 6970 6970 6970 207
283 20250311 143000 159365580 6980 6980 6980 6980 1
284 20250311 142900 159358600 6970 6970 6970 6970 0
285 20250311 142800 159358600 6970 6970 6970 6970 0
286 20250311 142700 159358600 6970 6970 6970 6970 0
287 20250311 142600 159358600 6970 6970 6970 6970 1
288 20250311 142500 159351630 6970 6970 6970 6970 0
289 20250311 142400 159351630 6970 6970 6970 6970 0
290 20250311 142300 159351630 6970 6970 6970 6970 1
291 20250311 142200 159344660 6990 6990 6990 6990 0
292 20250311 142100 159344660 6990 6990 6990 6990 28
293 20250311 142000 159148940 6970 6970 6970 6970 0
294 20250311 141900 159148940 6970 6970 6970 6970 0
295 20250311 141800 159148940 6970 6970 6970 6970 0
296 20250311 141700 159148940 6970 6970 6970 6970 0
297 20250311 141600 159148940 6970 6970 6970 6970 100
298 20250311 141500 158451940 6970 6970 6970 6970 0
299 20250311 141400 158451940 6970 6970 6970 6970 0
300 20250311 141300 158451940 6970 6970 6970 6970 0
301 20250311 141200 158451940 6970 6970 6970 6970 1
302 20250311 141100 158444970 6970 6970 6970 6970 0
303 20250311 141000 158444970 6970 6970 6970 6970 0
304 20250311 140900 158444970 6970 6970 6970 6970 100
305 20250311 140800 157747970 6980 6980 6980 6980 5
306 20250311 140700 157713070 6990 6990 6990 6990 0
307 20250311 140600 157713070 6990 6990 6990 6990 40
308 20250311 140500 157433470 6970 6970 6970 6970 0
309 20250311 140400 157433470 6970 6970 6970 6970 20
310 20250311 140300 157294070 7000 7000 7000 7000 11
311 20250311 140200 157217070 6970 6970 6970 6970 1
312 20250311 140100 157210100 6990 6990 6990 6990 100
313 20250311 140000 156511100 7000 7000 7000 7000 0
314 20250311 135900 156511100 7000 7000 7000 7000 0
315 20250311 135800 156511100 7000 7000 7000 7000 0
316 20250311 135700 156511100 7000 7000 7000 7000 0
317 20250311 135600 156511100 7000 7000 7000 7000 0
318 20250311 135500 156511100 7000 7000 7000 7000 0
319 20250311 135400 156511100 7000 7000 7000 7000 0
320 20250311 135300 156511100 7000 7000 7000 7000 0
321 20250311 135200 156511100 7000 7000 7000 7000 1
322 20250311 135100 156504100 7000 7000 7000 7000 70
323 20250311 135000 156014100 7010 7000 7010 7000 22
324 20250311 134900 155859980 6970 6970 6970 6970 0
325 20250311 134800 155859980 6970 6970 6970 6970 0
326 20250311 134700 155859980 6970 7000 7000 6970 199
327 20250311 134600 154471470 6990 6990 6990 6990 160
328 20250311 134500 153353070 7000 7000 7000 7000 18
329 20250311 134400 153227070 7000 7000 7000 7000 43
330 20250311 134300 152926070 7020 7020 7020 7020 0
331 20250311 134200 152926070 7020 7020 7020 7020 0
332 20250311 134100 152926070 7020 7020 7020 7020 0
333 20250311 134000 152926070 7020 7020 7020 7020 0
334 20250311 133900 152926070 7020 7020 7020 7020 0
335 20250311 133800 152926070 7020 7020 7020 7020 0
336 20250311 133700 152926070 7020 7020 7020 7020 0
337 20250311 133600 152926070 7020 7020 7020 7020 0
338 20250311 133500 152926070 7020 7020 7020 7020 0
339 20250311 133400 152926070 7020 7020 7020 7020 0
340 20250311 133300 152926070 7020 7020 7020 7020 0
341 20250311 133200 152926070 7020 7020 7020 7020 0
342 20250311 133100 152926070 7020 7020 7020 7020 0
343 20250311 133000 152926070 7020 7020 7020 7020 0
344 20250311 132900 152926070 7020 7020 7020 7020 0
345 20250311 132800 152926070 7020 7020 7020 7020 0
346 20250311 132700 152926070 7020 7020 7020 7020 0
347 20250311 132600 152926070 7020 7020 7020 7020 0
348 20250311 132500 152926070 7020 7020 7020 7020 0
349 20250311 132400 152926070 7020 7020 7020 7020 0
350 20250311 132300 152926070 7020 7020 7020 7020 0
351 20250311 132200 152926070 7020 6990 7020 6990 44
352 20250311 132100 152617790 6990 6990 6990 6990 1
353 20250311 132000 152610800 7030 7030 7030 7030 0
354 20250311 131900 152610800 7030 7030 7030 7030 0
355 20250311 131800 152610800 7030 7030 7030 7030 0
356 20250311 131700 152610800 7030 7000 7030 6990 187
357 20250311 131600 151303190 7000 7000 7000 7000 0
358 20250311 131500 151303190 7000 7000 7000 7000 0
359 20250311 131400 151303190 7000 7000 7000 7000 0
360 20250311 131300 151303190 7000 7030 7030 7000 122
361 20250311 131200 150448860 6990 6990 6990 6990 1
362 20250311 131100 150441870 7000 7000 7000 7000 700
363 20250311 131000 145541870 7040 7040 7040 7040 0
364 20250311 130900 145541870 7040 7040 7040 7040 0
365 20250311 130800 145541870 7040 7040 7040 7040 0
366 20250311 130700 145541870 7040 7040 7040 7040 0
367 20250311 130600 145541870 7040 7040 7040 7040 0
368 20250311 130500 145541870 7040 7040 7040 7040 0
369 20250311 130400 145541870 7040 7040 7040 7040 0
370 20250311 130300 145541870 7040 7040 7040 7040 0
371 20250311 130200 145541870 7040 7040 7040 7040 0
372 20250311 130100 145541870 7040 7040 7040 7040 43
373 20250311 130000 145239150 7040 7040 7040 7040 0
374 20250311 125900 145239150 7040 7040 7040 7040 0
375 20250311 125800 145239150 7040 7040 7040 7040 0
376 20250311 125700 145239150 7040 7040 7040 7040 0
377 20250311 125600 145239150 7040 7040 7040 7040 0
378 20250311 125500 145239150 7040 7030 7040 7000 101
379 20250311 125400 144531810 7040 7040 7040 7040 1
380 20250311 125300 144524770 7030 7040 7040 7030 12
381 20250311 125200 144440300 7040 7040 7040 7040 0
382 20250311 125100 144440300 7040 7040 7040 7040 1
383 20250311 125000 144433260 7020 7020 7020 7020 23
384 20250311 124900 144271800 7040 7040 7040 7040 0
385 20250311 124800 144271800 7040 7040 7040 7040 5
386 20250311 124700 144236600 7040 7040 7040 7040 0
387 20250311 124600 144236600 7040 7040 7040 7040 0
388 20250311 124500 144236600 7040 7040 7040 7040 1
389 20250311 124400 144229560 7000 7000 7000 7000 80
390 20250311 124300 143669560 7050 7050 7050 7050 20
391 20250311 124200 143528560 7050 7050 7050 7050 0
392 20250311 124100 143528560 7050 7000 7050 7000 131
393 20250311 124000 142611510 7000 7000 7000 7000 0
394 20250311 123900 142611510 7000 7000 7000 7000 0
395 20250311 123800 142611510 7000 7000 7000 7000 0
396 20250311 123700 142611510 7000 7000 7000 7000 0
397 20250311 123600 142611510 7000 7000 7000 7000 0
398 20250311 123500 142611510 7000 7000 7000 7000 0
399 20250311 123400 142611510 7000 7000 7000 7000 0
400 20250311 123300 142611510 7000 7000 7000 7000 0
401 20250311 123200 142611510 7000 7000 7000 7000 0
402 20250311 123100 142611510 7000 7000 7000 7000 0
403 20250311 123000 142611510 7000 7000 7000 7000 1433
404 20250311 122900 132580510 7000 7000 7000 7000 80
405 20250311 122800 132020510 7000 7000 7000 7000 0
406 20250311 122700 132020510 7000 7000 7000 7000 0
407 20250311 122600 132020510 7000 7000 7000 7000 0
408 20250311 122500 132020510 7000 7000 7000 7000 0
409 20250311 122400 132020510 7000 7000 7000 7000 50
410 20250311 122300 131670510 7030 7000 7030 7000 21
411 20250311 122200 131523180 7040 7020 7040 7020 22
412 20250311 122100 131368540 6990 6990 6990 6990 0
413 20250311 122000 131368540 6990 6990 6990 6990 40
414 20250311 121900 131088940 7020 7020 7020 7020 0
415 20250311 121800 131088940 7020 7020 7020 7020 0
416 20250311 121700 131088940 7020 7020 7020 7020 0
417 20250311 121600 131088940 7020 7020 7020 7020 0
418 20250311 121500 131088940 7020 7010 7020 7010 286
419 20250311 121400 129083340 7000 7000 7000 7000 1
420 20250311 121300 129076340 7010 7010 7010 7010 0
421 20250311 121200 129076340 7010 7010 7010 7010 0
422 20250311 121100 129076340 7010 6990 7010 6990 2782
423 20250311 121000 109602430 6960 6960 6960 6960 30
424 20250311 120900 109393630 6960 6960 6960 6960 60
425 20250311 120800 108976030 6990 6990 6990 6990 0
426 20250311 120700 108976030 6990 6990 6990 6990 0
427 20250311 120600 108976030 6990 6990 6990 6990 0
428 20250311 120500 108976030 6990 6990 6990 6990 11
429 20250311 120400 108899140 6960 6960 6960 6960 50
430 20250311 120300 108551140 6960 6960 6960 6960 120
431 20250311 120200 107715940 6990 6990 6990 6990 0
432 20250311 120100 107715940 6990 6990 6990 6990 0
433 20250311 120000 107715940 6990 6990 6990 6990 0
434 20250311 115900 107715940 6990 6990 6990 6990 0
435 20250311 115800 107715940 6990 6960 6990 6950 68
436 20250311 115700 107242790 6960 6960 6960 6960 0
437 20250311 115600 107242790 6960 6960 6960 6960 0
438 20250311 115500 107242790 6960 6960 6960 6960 0
439 20250311 115400 107242790 6960 6960 6960 6960 0
440 20250311 115300 107242790 6960 6960 6960 6960 0
441 20250311 115200 107242790 6960 6960 6960 6960 0
442 20250311 115100 107242790 6960 6960 6960 6960 72
443 20250311 115000 106741670 6960 6960 6960 6960 6
444 20250311 114900 106699910 6960 6960 6960 6960 4
445 20250311 114800 106672070 6960 6960 6960 6960 6
446 20250311 114700 106630310 6960 6960 6960 6960 4
447 20250311 114600 106602470 6960 6960 6960 6960 2
448 20250311 114500 106588550 6980 6980 6980 6980 0
449 20250311 114400 106588550 6980 6980 6980 6980 101
450 20250311 114300 105883570 6970 6960 6970 6960 25
451 20250311 114200 105709340 6960 6960 6960 6960 9
452 20250311 114100 105646700 6960 6970 6970 6960 14
453 20250311 114000 105549160 6970 6970 6970 6970 0
454 20250311 113900 105549160 6970 6970 6970 6970 0
455 20250311 113800 105549160 6970 6970 6970 6970 50
456 20250311 113700 105200660 6970 6970 6970 6970 1
457 20250311 113600 105193690 6980 6970 6980 6970 22
458 20250311 113500 105040280 6930 6970 6970 6930 1658
459 20250311 113400 93527140 6940 6940 6940 6940 0
460 20250311 113300 93527140 6940 6940 6940 6940 0
461 20250311 113200 93527140 6940 6955 6970 6940 51
462 20250311 113100 93172450 6940 6940 6940 6940 0
463 20250311 113000 93172450 6940 6940 6940 6940 0
464 20250311 112900 93172450 6940 6960 6960 6940 59
465 20250311 112800 92762670 6965 6965 6965 6965 0
466 20250311 112700 92762670 6965 6965 6965 6965 0
467 20250311 112600 92762670 6965 6965 6965 6965 1
468 20250311 112500 92755705 6960 6960 6960 6960 0
469 20250311 112400 92755705 6960 6960 6960 6960 0
470 20250311 112300 92755705 6960 6965 6965 6960 11
471 20250311 112200 92679105 6965 6965 6965 6965 8
472 20250311 112100 92623385 6970 6960 6970 6940 251
473 20250311 112000 90876290 6960 6960 6960 6960 0
474 20250311 111900 90876290 6960 6960 6960 6960 0
475 20250311 111800 90876290 6960 6960 6960 6960 0
476 20250311 111700 90876290 6960 6960 6960 6960 0
477 20250311 111600 90876290 6960 6960 6960 6960 11
478 20250311 111500 90799730 6940 6940 6940 6940 0
479 20250311 111400 90799730 6940 6940 6940 6940 0
480 20250311 111300 90799730 6940 6940 6940 6940 0
481 20250311 111200 90799730 6940 6940 6940 6940 0
482 20250311 111100 90799730 6940 6940 6940 6940 0
483 20250311 111000 90799730 6940 6940 6940 6940 246
484 20250311 110900 89092490 6930 6930 6930 6930 0
485 20250311 110800 89092490 6930 6930 6930 6930 0
486 20250311 110700 89092490 6930 6930 6930 6930 0
487 20250311 110600 89092490 6930 6930 6930 6930 0
488 20250311 110500 89092490 6930 6930 6930 6930 44
489 20250311 110400 88787570 6930 6930 6930 6930 0
490 20250311 110300 88787570 6930 6930 6930 6930 1
491 20250311 110200 88780640 6930 6930 6930 6930 0
492 20250311 110100 88780640 6930 6930 6930 6930 0
493 20250311 110000 88780640 6930 6930 6930 6930 0
494 20250311 105900 88780640 6930 6930 6930 6930 0
495 20250311 105800 88780640 6930 6930 6930 6930 0
496 20250311 105700 88780640 6930 6930 6930 6930 0
497 20250311 105600 88780640 6930 6930 6930 6930 13
498 20250311 105500 88690550 6940 6940 6940 6940 0
499 20250311 105400 88690550 6940 6940 6940 6940 0
500 20250311 105300 88690550 6940 6940 6940 6940 277
501 20250311 105200 86768170 6930 6930 6930 6930 0
502 20250311 105100 86768170 6930 6930 6930 6930 0
503 20250311 105000 86768170 6930 6930 6930 6930 20
504 20250311 104900 86629570 6940 6940 6940 6940 0
505 20250311 104800 86629570 6940 6940 6940 6940 1
506 20250311 104700 86622630 6940 6940 6940 6940 1
507 20250311 104600 86615690 6940 6940 6940 6940 0
508 20250311 104500 86615690 6940 6940 6940 6940 0
509 20250311 104400 86615690 6940 6940 6940 6940 0
510 20250311 104300 86615690 6940 6940 6940 6940 0
511 20250311 104200 86615690 6940 6940 6940 6940 0
512 20250311 104100 86615690 6940 6940 6940 6940 0
513 20250311 104000 86615690 6940 6940 6940 6940 1
514 20250311 103900 86608750 6940 6940 6940 6940 0
515 20250311 103800 86608750 6940 6940 6940 6940 11
516 20250311 103700 86532410 6920 6920 6920 6920 0
517 20250311 103600 86532410 6920 6930 6930 6920 3
518 20250311 103500 86511630 6940 6940 6940 6940 0
519 20250311 103400 86511630 6940 6940 6940 6940 0
520 20250311 103300 86511630 6940 6940 6940 6940 1
521 20250311 103200 86504690 6940 6940 6940 6940 0
522 20250311 103100 86504690 6940 6940 6940 6940 0
523 20250311 103000 86504690 6940 6940 6940 6940 1
524 20250311 102900 86497750 6940 6940 6940 6940 0
525 20250311 102800 86497750 6940 6940 6940 6940 11
526 20250311 102700 86421410 6900 6900 6900 6900 0
527 20250311 102600 86421410 6900 6900 6900 6900 0
528 20250311 102500 86421410 6900 6900 6900 6900 0
529 20250311 102400 86421410 6900 6900 6900 6900 0
530 20250311 102300 86421410 6900 6900 6900 6900 0
531 20250311 102200 86421410 6900 6900 6900 6900 200
532 20250311 102100 85041410 6900 6900 6900 6900 0
533 20250311 102000 85041410 6900 6900 6900 6900 1714
534 20250311 101900 73214810 6900 6920 6940 6900 1281
535 20250311 101800 64355470 6940 6940 6940 6940 0
536 20250311 101700 64355470 6940 6940 6940 6940 363
537 20250311 101600 61836250 6940 6940 6940 6940 11
538 20250311 101500 61759910 6900 6900 6900 6900 306
539 20250311 101400 59648510 6940 6940 6940 6940 0
540 20250311 101300 59648510 6940 6940 6940 6940 1
541 20250311 101200 59641570 6940 6940 6940 6940 0
542 20250311 101100 59641570 6940 6940 6940 6940 0
543 20250311 101000 59641570 6940 6940 6940 6940 0
544 20250311 100900 59641570 6940 6940 6940 6940 11
545 20250311 100800 59565230 6900 6920 6940 6900 916
546 20250311 100700 53232720 6940 6950 6950 6940 51
547 20250311 100600 52878280 6950 6950 6950 6950 2
548 20250311 100500 52864380 6950 6950 6950 6950 0
549 20250311 100400 52864380 6950 6950 6950 6950 0
550 20250311 100300 52864380 6950 6950 6950 6950 0
551 20250311 100200 52864380 6950 6950 6950 6950 100
552 20250311 100100 52169380 6950 6950 6950 6950 1
553 20250311 100000 52162430 6950 6950 6950 6950 0
554 20250311 095900 52162430 6950 6950 6950 6950 0
555 20250311 095800 52162430 6950 6950 6950 6950 0
556 20250311 095700 52162430 6950 6950 6950 6950 0
557 20250311 095600 52162430 6950 6950 6950 6920 353
558 20250311 095500 49718080 6930 6950 6950 6930 122
559 20250311 095400 48872400 6930 6930 6930 6930 0
560 20250311 095300 48872400 6930 6940 6940 6930 299
561 20250311 095200 46798340 6960 6960 6960 6960 0
562 20250311 095100 46798340 6960 6960 6960 6960 0
563 20250311 095000 46798340 6960 6960 6960 6960 0
564 20250311 094900 46798340 6960 6960 6960 6960 3
565 20250311 094800 46777460 6960 6960 6960 6960 0
566 20250311 094700 46777460 6960 6950 6960 6940 207
567 20250311 094600 45339620 6960 6950 6960 6950 44
568 20250311 094500 45033600 6950 6950 6950 6950 14
569 20250311 094400 44936300 6960 6960 6960 6960 112
570 20250311 094300 44156780 6960 6960 6960 6960 1
571 20250311 094200 44149820 6950 6940 6950 6940 347
572 20250311 094100 41738310 6945 6945 6945 6945 10
573 20250311 094000 41668860 6945 6945 6945 6945 0
574 20250311 093900 41668860 6945 6945 6945 6945 0
575 20250311 093800 41668860 6945 6945 6945 6945 0
576 20250311 093700 41668860 6945 6945 6945 6945 0
577 20250311 093600 41668860 6945 6945 6945 6945 1
578 20250311 093500 41661915 6940 6940 6940 6940 102
579 20250311 093400 40954035 6940 6940 6940 6940 1
580 20250311 093300 40947095 6940 6940 6940 6940 0
581 20250311 093200 40947095 6940 6940 6940 6940 1
582 20250311 093100 40940155 6940 6945 6945 6930 145
583 20250311 093000 39935030 6930 6930 6930 6930 0
584 20250311 092900 39935030 6930 6930 6930 6930 4
585 20250311 092800 39907310 6930 6930 6930 6930 0
586 20250311 092700 39907310 6930 6930 6930 6930 0
587 20250311 092600 39907310 6930 6930 6930 6930 104
588 20250311 092500 39186590 6930 6930 6930 6930 82
589 20250311 092400 38618330 6930 6930 6930 6930 18
590 20250311 092300 38493590 6950 6950 6950 6950 0
591 20250311 092200 38493590 6950 6920 6950 6920 85
592 20250311 092100 37905180 6950 6950 6950 6950 0
593 20250311 092000 37905180 6950 6920 6950 6920 87
594 20250311 091900 37302810 6920 6920 6920 6920 43
595 20250311 091800 37005250 6910 6950 6950 6910 102
596 20250311 091700 36299990 6910 6920 6920 6910 138
597 20250311 091600 35346360 6920 6920 6920 6920 100
598 20250311 091500 34654360 6920 6920 6920 6920 10
599 20250311 091400 34585160 6950 6910 6950 6910 129
600 20250311 091300 33693210 6910 6950 6950 6910 11
601 20250311 091200 33617160 6950 6950 6950 6950 0
602 20250311 091100 33617160 6950 6950 6950 6950 1
603 20250311 091000 33610210 6950 6950 6950 6950 0
604 20250311 090900 33610210 6950 6950 6950 6950 0
605 20250311 090800 33610210 6950 6950 6950 6950 11
606 20250311 090700 33533760 6900 6960 6960 6900 971
607 20250311 090600 26830030 6920 6950 6950 6920 699
608 20250311 090500 21991020 6940 6940 6940 6940 100
609 20250311 090400 21297020 6930 6930 6930 6930 337
610 20250311 090300 18961610 6930 6930 6930 6930 400
611 20250311 090200 16189610 6930 6950 6950 6920 972
612 20250311 090100 9453770 6940 6990 6990 6940 720
613 20250311 090000 4454960 7000 6960 7000 6960 640

1
024720/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,41910,34296259,297141900,243160476310,0.12
20250306,41910,34296259,301752000,246933064800,0.12
20250305,41910,34296259,299237400,244875289260,0.12
20250304,41910,34296259,296303700,242474551130,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 41910 34296259 297141900 243160476310 0.12
3 20250306 41910 34296259 301752000 246933064800 0.12
4 20250305 41910 34296259 299237400 244875289260 0.12
5 20250304 41910 34296259 296303700 242474551130 0.12