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

627
038070/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192500,164490880,6870,6870,6870,6870,295
20250311,192400,164490880,6870,6870,6870,6870,0
20250311,192300,164490880,6870,6870,6870,6870,0
20250311,192200,164490880,6870,6870,6870,6870,0
20250311,192100,164490880,6870,6870,6870,6870,0
20250311,192000,164490880,6870,6870,6870,6870,0
20250311,191900,164490880,6870,6870,6870,6870,0
20250311,191800,164490880,6870,6870,6870,6870,0
20250311,191700,164490880,6870,6870,6870,6870,0
20250311,191600,164490880,6870,6870,6870,6870,0
20250311,191500,164490880,6870,6870,6870,6870,0
20250311,191400,164490880,6870,6870,6870,6870,0
20250311,191300,164490880,6870,6870,6870,6870,0
20250311,191200,164490880,6870,6870,6870,6870,0
20250311,191100,164490880,6870,6870,6870,6870,0
20250311,191000,164490880,6870,6870,6870,6870,0
20250311,190900,164490880,6870,6870,6870,6870,0
20250311,190800,164490880,6870,6870,6870,6870,0
20250311,190700,164490880,6870,6870,6870,6870,0
20250311,190600,164490880,6870,6870,6870,6870,0
20250311,190500,164490880,6870,6870,6870,6870,0
20250311,190400,164490880,6870,6870,6870,6870,0
20250311,190300,164490880,6870,6870,6870,6870,0
20250311,190200,164490880,6870,6870,6870,6870,0
20250311,190100,164490880,6870,6870,6870,6870,0
20250311,190000,164490880,6870,6870,6870,6870,0
20250311,185900,164490880,6870,6870,6870,6870,0
20250311,185800,164490880,6870,6870,6870,6870,0
20250311,185700,164490880,6870,6870,6870,6870,0
20250311,185600,164490880,6870,6870,6870,6870,0
20250311,185500,164490880,6870,6870,6870,6870,295
20250311,185400,164490880,6870,6870,6870,6870,0
20250311,185300,164490880,6870,6870,6870,6870,0
20250311,185200,164490880,6870,6870,6870,6870,0
20250311,185100,164490880,6870,6870,6870,6870,0
20250311,185000,164490880,6870,6870,6870,6870,0
20250311,184900,164490880,6870,6870,6870,6870,0
20250311,184800,164490880,6870,6870,6870,6870,0
20250311,184700,164490880,6870,6870,6870,6870,0
20250311,184600,164490880,6870,6870,6870,6870,0
20250311,184500,164490880,6870,6870,6870,6870,0
20250311,184400,164490880,6870,6870,6870,6870,0
20250311,184300,164490880,6870,6870,6870,6870,0
20250311,184200,164490880,6870,6870,6870,6870,0
20250311,184100,164490880,6870,6870,6870,6870,0
20250311,184000,164490880,6870,6870,6870,6870,0
20250311,183900,164490880,6870,6870,6870,6870,0
20250311,183800,164490880,6870,6870,6870,6870,0
20250311,183700,164490880,6870,6870,6870,6870,0
20250311,183600,164490880,6870,6870,6870,6870,0
20250311,183500,164490880,6870,6870,6870,6870,0
20250311,183400,164490880,6870,6870,6870,6870,0
20250311,183300,164490880,6870,6870,6870,6870,0
20250311,183200,164490880,6870,6870,6870,6870,0
20250311,183100,164490880,6870,6870,6870,6870,0
20250311,183000,164490880,6870,6870,6870,6870,0
20250311,182900,164490880,6870,6870,6870,6870,0
20250311,182800,164490880,6870,6870,6870,6870,0
20250311,182700,164490880,6870,6870,6870,6870,0
20250311,182600,164490880,6870,6870,6870,6870,0
20250311,182500,164490880,6870,6870,6870,6870,295
20250311,182400,164490880,6870,6870,6870,6870,0
20250311,182300,164490880,6870,6870,6870,6870,0
20250311,182200,164490880,6870,6870,6870,6870,0
20250311,182100,164490880,6870,6870,6870,6870,0
20250311,182000,164490880,6870,6870,6870,6870,0
20250311,181900,164490880,6870,6870,6870,6870,0
20250311,181800,164490880,6870,6870,6870,6870,0
20250311,181700,164490880,6870,6870,6870,6870,0
20250311,181600,164490880,6870,6870,6870,6870,0
20250311,181500,164490880,6870,6870,6870,6870,0
20250311,181400,164490880,6870,6870,6870,6870,0
20250311,181300,164490880,6870,6870,6870,6870,0
20250311,181200,164490880,6870,6870,6870,6870,0
20250311,181100,164490880,6870,6870,6870,6870,0
20250311,181000,164490880,6870,6870,6870,6870,0
20250311,180900,164490880,6870,6870,6870,6870,0
20250311,180800,164490880,6870,6870,6870,6870,0
20250311,180700,164490880,6870,6870,6870,6870,0
20250311,180600,164490880,6870,6870,6870,6870,0
20250311,180500,164490880,6870,6870,6870,6870,0
20250311,180400,164490880,6870,6870,6870,6870,0
20250311,180300,164490880,6870,6870,6870,6870,0
20250311,180200,164490880,6870,6870,6870,6870,0
20250311,180100,164490880,6870,6870,6870,6870,0
20250311,180000,164490880,6870,6870,6870,6870,0
20250311,175900,164490880,6870,6870,6870,6870,0
20250311,175800,164490880,6870,6870,6870,6870,0
20250311,175700,164490880,6870,6870,6870,6870,0
20250311,175600,164490880,6870,6870,6870,6870,0
20250311,175500,164490880,6870,6870,6870,6870,295
20250311,175400,164490880,6870,6870,6870,6870,0
20250311,175300,164490880,6870,6870,6870,6870,0
20250311,175200,164490880,6870,6870,6870,6870,0
20250311,175100,164490880,6870,6870,6870,6870,0
20250311,175000,164490880,6870,6870,6870,6870,0
20250311,174900,164490880,6870,6870,6870,6870,0
20250311,174800,164490880,6870,6870,6870,6870,0
20250311,174700,164490880,6870,6870,6870,6870,0
20250311,174600,164490880,6870,6870,6870,6870,0
20250311,174500,164490880,6870,6870,6870,6870,0
20250311,174400,164490880,6870,6870,6870,6870,0
20250311,174300,164490880,6870,6870,6870,6870,0
20250311,174200,164490880,6870,6870,6870,6870,0
20250311,174100,164490880,6870,6870,6870,6870,0
20250311,174000,164490880,6870,6870,6870,6870,0
20250311,173900,164490880,6870,6870,6870,6870,0
20250311,173800,164490880,6870,6870,6870,6870,0
20250311,173700,164490880,6870,6870,6870,6870,0
20250311,173600,164490880,6870,6870,6870,6870,0
20250311,173500,164490880,6870,6870,6870,6870,0
20250311,173400,164490880,6870,6870,6870,6870,0
20250311,173300,164490880,6870,6870,6870,6870,0
20250311,173200,164490880,6870,6870,6870,6870,0
20250311,173100,164490880,6870,6870,6870,6870,0
20250311,173000,164490880,6870,6870,6870,6870,0
20250311,172900,164490880,6870,6870,6870,6870,0
20250311,172800,164490880,6870,6870,6870,6870,0
20250311,172700,164490880,6870,6870,6870,6870,0
20250311,172600,164490880,6870,6870,6870,6870,0
20250311,172500,164490880,6870,6870,6870,6870,295
20250311,172400,164490880,6870,6870,6870,6870,0
20250311,172300,164490880,6870,6870,6870,6870,0
20250311,172200,164490880,6870,6870,6870,6870,0
20250311,172100,164490880,6870,6870,6870,6870,0
20250311,172000,164490880,6870,6870,6870,6870,0
20250311,171900,164490880,6870,6870,6870,6870,0
20250311,171800,164490880,6870,6870,6870,6870,0
20250311,171700,164490880,6870,6870,6870,6870,0
20250311,171600,164490880,6870,6870,6870,6870,0
20250311,171500,164490880,6870,6870,6870,6870,0
20250311,171400,164490880,6870,6870,6870,6870,0
20250311,171300,164490880,6870,6870,6870,6870,0
20250311,171200,164490880,6870,6870,6870,6870,0
20250311,171100,164490880,6870,6870,6870,6870,0
20250311,171000,164490880,6870,6870,6870,6870,0
20250311,170900,164490880,6870,6870,6870,6870,0
20250311,170800,164490880,6870,6870,6870,6870,0
20250311,170700,164490880,6870,6870,6870,6870,0
20250311,170600,164490880,6870,6870,6870,6870,0
20250311,170500,164490880,6870,6870,6870,6870,0
20250311,170400,164490880,6870,6870,6870,6870,0
20250311,170300,164490880,6870,6870,6870,6870,0
20250311,170200,164490880,6870,6870,6870,6870,0
20250311,170100,164490880,6870,6870,6870,6870,0
20250311,170000,164490880,6870,6870,6870,6870,0
20250311,165900,164490880,6870,6870,6870,6870,0
20250311,165800,164490880,6870,6870,6870,6870,0
20250311,165700,164490880,6870,6870,6870,6870,0
20250311,165600,164490880,6870,6870,6870,6870,0
20250311,165500,164490880,6870,6870,6870,6870,295
20250311,165400,164490880,6870,6870,6870,6870,0
20250311,165300,164490880,6870,6870,6870,6870,0
20250311,165200,164490880,6870,6870,6870,6870,0
20250311,165100,164490880,6870,6870,6870,6870,0
20250311,165000,164490880,6870,6870,6870,6870,0
20250311,164900,164490880,6870,6870,6870,6870,0
20250311,164800,164490880,6870,6870,6870,6870,0
20250311,164700,164490880,6870,6870,6870,6870,0
20250311,164600,164490880,6870,6870,6870,6870,0
20250311,164500,164490880,6870,6870,6870,6870,0
20250311,164400,164490880,6870,6870,6870,6870,0
20250311,164300,164490880,6870,6870,6870,6870,0
20250311,164200,164490880,6870,6870,6870,6870,0
20250311,164100,164490880,6870,6870,6870,6870,0
20250311,164000,164490880,6870,6870,6870,6870,0
20250311,163900,164490880,6870,6870,6870,6870,0
20250311,163800,164490880,6870,6870,6870,6870,0
20250311,163700,164490880,6870,6870,6870,6870,0
20250311,163600,164490880,6870,6870,6870,6870,0
20250311,163500,164490880,6870,6870,6870,6870,0
20250311,163400,164490880,6870,6870,6870,6870,0
20250311,163300,164490880,6870,6870,6870,6870,0
20250311,163200,164490880,6870,6870,6870,6870,0
20250311,163100,164490880,6870,6870,6870,6870,0
20250311,163000,164490880,6870,6870,6870,6870,0
20250311,162900,164490880,6870,6870,6870,6870,0
20250311,162800,164490880,6870,6870,6870,6870,0
20250311,162700,164490880,6870,6870,6870,6870,0
20250311,162600,164490880,6870,6870,6870,6870,0
20250311,162500,164490880,6870,6870,6870,6870,295
20250311,162400,164490880,6870,6870,6870,6870,0
20250311,162300,164490880,6870,6870,6870,6870,0
20250311,162200,164490880,6870,6870,6870,6870,0
20250311,162100,164490880,6870,6870,6870,6870,0
20250311,162000,164490880,6870,6870,6870,6870,0
20250311,161900,164490880,6870,6870,6870,6870,0
20250311,161800,164490880,6870,6870,6870,6870,0
20250311,161700,164490880,6870,6870,6870,6870,0
20250311,161600,164490880,6870,6870,6870,6870,0
20250311,161500,164490880,6870,6870,6870,6870,0
20250311,161400,164490880,6870,6870,6870,6870,0
20250311,161300,164490880,6870,6870,6870,6870,0
20250311,161200,164490880,6870,6870,6870,6870,0
20250311,161100,164490880,6870,6870,6870,6870,0
20250311,161000,164490880,6870,6870,6870,6870,0
20250311,160900,164490880,6870,6870,6870,6870,0
20250311,160800,164490880,6870,6870,6870,6870,0
20250311,160700,164490880,6870,6870,6870,6870,0
20250311,160600,164490880,6870,6870,6870,6870,0
20250311,160500,164490880,6870,6870,6870,6870,0
20250311,160400,164490880,6870,6870,6870,6870,0
20250311,160300,164490880,6870,6870,6870,6870,0
20250311,160200,164490880,6870,6870,6870,6870,0
20250311,160100,164490880,6870,6870,6870,6870,0
20250311,160000,164490880,6870,6870,6870,6870,0
20250311,155900,164490880,6870,6870,6870,6870,0
20250311,155800,164490880,6870,6870,6870,6870,0
20250311,155700,164490880,6870,6870,6870,6870,0
20250311,155600,164490880,6870,6870,6870,6870,0
20250311,155500,164490880,6870,6870,6870,6870,295
20250311,155400,164490880,6870,6870,6870,6870,0
20250311,155300,164490880,6870,6870,6870,6870,0
20250311,155200,164490880,6870,6870,6870,6870,0
20250311,155100,164490880,6870,6870,6870,6870,0
20250311,155000,164490880,6870,6870,6870,6870,0
20250311,154900,164490880,6870,6870,6870,6870,0
20250311,154800,164490880,6870,6870,6870,6870,0
20250311,154700,164490880,6870,6870,6870,6870,0
20250311,154600,164490880,6870,6870,6870,6870,0
20250311,154500,164490880,6870,6870,6870,6870,0
20250311,154400,164490880,6870,6870,6870,6870,0
20250311,154300,164490880,6870,6870,6870,6870,0
20250311,154200,164490880,6870,6870,6870,6870,0
20250311,154100,164490880,6870,6870,6870,6870,0
20250311,154000,164490880,6870,6870,6870,6870,0
20250311,153900,164490880,6870,6870,6870,6870,0
20250311,153800,164490880,6870,6870,6870,6870,0
20250311,153700,164490880,6870,6870,6870,6870,0
20250311,153600,164490880,6870,6870,6870,6870,0
20250311,153500,164490880,6870,6870,6870,6870,0
20250311,153400,164490880,6870,6870,6870,6870,0
20250311,153300,164490880,6870,6870,6870,6870,0
20250311,153200,164490880,6870,6870,6870,6870,0
20250311,153100,164490880,6870,6870,6870,6870,0
20250311,153000,164490880,6870,6870,6870,6870,295
20250311,152900,162464230,6870,6870,6870,6870,0
20250311,152800,162464230,6870,6870,6870,6870,0
20250311,152700,162464230,6870,6870,6870,6870,0
20250311,152600,162464230,6870,6870,6870,6870,0
20250311,152500,162464230,6870,6870,6870,6870,0
20250311,152400,162464230,6870,6870,6870,6870,0
20250311,152300,162464230,6870,6870,6870,6870,0
20250311,152200,162464230,6870,6870,6870,6870,0
20250311,152100,162464230,6870,6870,6870,6870,0
20250311,152000,162464230,6870,6870,6870,6870,0
20250311,151900,162464230,6870,6870,6870,6870,0
20250311,151800,162464230,6870,6870,6870,6870,43
20250311,151700,162168820,6870,6870,6870,6870,0
20250311,151600,162168820,6870,6870,6870,6870,8
20250311,151500,162113860,6870,6870,6870,6870,100
20250311,151400,161426860,6870,6870,6870,6870,0
20250311,151300,161426860,6870,6870,6870,6870,0
20250311,151200,161426860,6870,6870,6870,6870,0
20250311,151100,161426860,6870,6870,6870,6870,0
20250311,151000,161426860,6870,6870,6870,6870,0
20250311,150900,161426860,6870,6820,6870,6810,164
20250311,150800,160308420,6830,6850,6850,6820,411
20250311,150700,157499300,6870,6870,6870,6870,0
20250311,150600,157499300,6870,6870,6870,6870,1
20250311,150500,157492430,6830,6840,6840,6830,880
20250311,150400,151480480,6850,6850,6850,6850,0
20250311,150300,151480480,6850,6850,6850,6850,340
20250311,150200,149151480,6900,6900,6900,6900,0
20250311,150100,149151480,6900,6900,6900,6900,1
20250311,150000,149144580,6850,6850,6850,6850,0
20250311,145900,149144580,6850,6850,6850,6850,0
20250311,145800,149144580,6850,6850,6850,6850,0
20250311,145700,149144580,6850,6860,6860,6850,100
20250311,145600,148458760,6900,6900,6900,6900,0
20250311,145500,148458760,6900,6900,6900,6900,0
20250311,145400,148458760,6900,6900,6900,6900,3
20250311,145300,148438060,6900,6900,6900,6900,0
20250311,145200,148438060,6900,6900,6900,6900,0
20250311,145100,148438060,6900,6900,6900,6900,0
20250311,145000,148438060,6900,6900,6900,6900,0
20250311,144900,148438060,6900,6900,6900,6900,0
20250311,144800,148438060,6900,6900,6900,6900,0
20250311,144700,148438060,6900,6900,6900,6900,0
20250311,144600,148438060,6900,6900,6900,6900,2
20250311,144500,148424260,6900,6900,6900,6900,0
20250311,144400,148424260,6900,6900,6900,6900,0
20250311,144300,148424260,6900,6900,6900,6900,0
20250311,144200,148424260,6900,6900,6900,6900,0
20250311,144100,148424260,6900,6900,6900,6900,0
20250311,144000,148424260,6900,6900,6900,6900,0
20250311,143900,148424260,6900,6900,6900,6900,0
20250311,143800,148424260,6900,6900,6900,6900,0
20250311,143700,148424260,6900,6900,6900,6900,2
20250311,143600,148410460,6900,6900,6900,6900,1
20250311,143500,148403560,6860,6860,6860,6860,2
20250311,143400,148389840,6900,6900,6900,6900,0
20250311,143300,148389840,6900,6900,6900,6900,0
20250311,143200,148389840,6900,6900,6900,6900,0
20250311,143100,148389840,6900,6900,6900,6900,0
20250311,143000,148389840,6900,6900,6900,6900,0
20250311,142900,148389840,6900,6900,6900,6900,0
20250311,142800,148389840,6900,6900,6900,6900,0
20250311,142700,148389840,6900,6900,6900,6900,0
20250311,142600,148389840,6900,6900,6900,6900,0
20250311,142500,148389840,6900,6900,6900,6900,0
20250311,142400,148389840,6900,6900,6900,6900,0
20250311,142300,148389840,6900,6900,6900,6900,0
20250311,142200,148389840,6900,6900,6900,6900,224
20250311,142100,146844240,6900,6900,6900,6900,0
20250311,142000,146844240,6900,6900,6900,6900,1
20250311,141900,146837340,6900,6900,6900,6900,1
20250311,141800,146830440,6860,6860,6860,6860,9
20250311,141700,146768700,6860,6860,6860,6860,0
20250311,141600,146768700,6860,6860,6860,6860,20
20250311,141500,146631500,6900,6900,6900,6900,0
20250311,141400,146631500,6900,6900,6900,6900,0
20250311,141300,146631500,6900,6900,6900,6900,1
20250311,141200,146624600,6910,6910,6910,6910,0
20250311,141100,146624600,6910,6910,6910,6910,0
20250311,141000,146624600,6910,6910,6910,6910,1
20250311,140900,146617690,6860,6860,6860,6860,1
20250311,140800,146610830,6910,6910,6910,6910,0
20250311,140700,146610830,6910,6910,6910,6910,0
20250311,140600,146610830,6910,6910,6910,6910,0
20250311,140500,146610830,6910,6910,6910,6910,0
20250311,140400,146610830,6910,6910,6910,6910,0
20250311,140300,146610830,6910,6910,6910,6910,10
20250311,140200,146541730,6910,6910,6910,6910,0
20250311,140100,146541730,6910,6910,6910,6910,0
20250311,140000,146541730,6910,6910,6910,6910,0
20250311,135900,146541730,6910,6910,6910,6910,0
20250311,135800,146541730,6910,6910,6910,6910,0
20250311,135700,146541730,6910,6910,6910,6910,0
20250311,135600,146541730,6910,6910,6910,6910,0
20250311,135500,146541730,6910,6910,6910,6910,1
20250311,135400,146534820,6910,6910,6910,6910,0
20250311,135300,146534820,6910,6910,6910,6910,0
20250311,135200,146534820,6910,6910,6910,6910,0
20250311,135100,146534820,6910,6910,6910,6910,0
20250311,135000,146534820,6910,6910,6910,6910,0
20250311,134900,146534820,6910,6910,6910,6910,0
20250311,134800,146534820,6910,6910,6910,6910,0
20250311,134700,146534820,6910,6910,6910,6910,0
20250311,134600,146534820,6910,6910,6910,6910,0
20250311,134500,146534820,6910,6910,6910,6910,3
20250311,134400,146514090,6910,6910,6910,6910,0
20250311,134300,146514090,6910,6910,6910,6910,0
20250311,134200,146514090,6910,6910,6910,6910,1
20250311,134100,146507180,6900,6900,6900,6900,0
20250311,134000,146507180,6900,6900,6900,6900,0
20250311,133900,146507180,6900,6900,6900,6900,0
20250311,133800,146507180,6900,6900,6900,6900,0
20250311,133700,146507180,6900,6900,6900,6900,0
20250311,133600,146507180,6900,6900,6900,6900,0
20250311,133500,146507180,6900,6900,6900,6900,0
20250311,133400,146507180,6900,6900,6900,6900,0
20250311,133300,146507180,6900,6900,6900,6900,0
20250311,133200,146507180,6900,6900,6900,6900,0
20250311,133100,146507180,6900,6900,6900,6900,10
20250311,133000,146438180,6900,6900,6900,6900,0
20250311,132900,146438180,6900,6900,6900,6900,22
20250311,132800,146286380,6900,6900,6900,6900,1
20250311,132700,146279480,6900,6900,6900,6900,0
20250311,132600,146279480,6900,6900,6900,6900,0
20250311,132500,146279480,6900,6900,6900,6900,0
20250311,132400,146279480,6900,6890,6900,6890,152
20250311,132300,145231090,6840,6840,6840,6840,7
20250311,132200,145183210,6840,6840,6840,6840,0
20250311,132100,145183210,6840,6840,6840,6840,119
20250311,132000,144369250,6840,6840,6840,6840,0
20250311,131900,144369250,6840,6840,6840,6840,0
20250311,131800,144369250,6840,6840,6840,6840,0
20250311,131700,144369250,6840,6840,6840,6840,1
20250311,131600,144362410,6840,6840,6840,6840,0
20250311,131500,144362410,6840,6840,6840,6840,25
20250311,131400,144191410,6840,6880,6890,6840,186
20250311,131300,142915870,6880,6880,6880,6880,0
20250311,131200,142915870,6880,6880,6880,6880,68
20250311,131100,142448030,6880,6880,6880,6880,0
20250311,131000,142448030,6880,6880,6880,6880,0
20250311,130900,142448030,6880,6880,6880,6880,0
20250311,130800,142448030,6880,6880,6880,6880,0
20250311,130700,142448030,6880,6880,6880,6880,0
20250311,130600,142448030,6880,6870,6880,6870,100
20250311,130500,141760360,6870,6870,6870,6870,0
20250311,130400,141760360,6870,6870,6870,6870,1
20250311,130300,141753490,6820,6820,6820,6820,0
20250311,130200,141753490,6820,6820,6820,6820,0
20250311,130100,141753490,6820,6820,6820,6820,28
20250311,130000,141562530,6820,6820,6820,6820,0
20250311,125900,141562530,6820,6820,6820,6820,17
20250311,125800,141446590,6870,6870,6870,6870,0
20250311,125700,141446590,6870,6870,6870,6870,0
20250311,125600,141446590,6870,6870,6870,6870,0
20250311,125500,141446590,6870,6870,6870,6870,1
20250311,125400,141439720,6860,6860,6860,6860,0
20250311,125300,141439720,6860,6820,6860,6800,81
20250311,125200,140888820,6850,6850,6850,6850,30
20250311,125100,140683320,6830,6830,6830,6830,0
20250311,125000,140683320,6830,6830,6830,6830,0
20250311,124900,140683320,6830,6830,6830,6830,0
20250311,124800,140683320,6830,6830,6830,6830,0
20250311,124700,140683320,6830,6830,6830,6830,0
20250311,124600,140683320,6830,6830,6830,6830,0
20250311,124500,140683320,6830,6830,6830,6830,0
20250311,124400,140683320,6830,6830,6830,6830,0
20250311,124300,140683320,6830,6830,6830,6830,0
20250311,124200,140683320,6830,6830,6830,6830,0
20250311,124100,140683320,6830,6830,6830,6830,0
20250311,124000,140683320,6830,6830,6830,6830,0
20250311,123900,140683320,6830,6830,6830,6830,0
20250311,123800,140683320,6830,6830,6830,6830,0
20250311,123700,140683320,6830,6830,6830,6830,0
20250311,123600,140683320,6830,6830,6830,6830,0
20250311,123500,140683320,6830,6830,6830,6830,0
20250311,123400,140683320,6830,6830,6830,6830,0
20250311,123300,140683320,6830,6830,6830,6830,0
20250311,123200,140683320,6830,6830,6830,6830,0
20250311,123100,140683320,6830,6830,6830,6830,0
20250311,123000,140683320,6830,6830,6830,6830,0
20250311,122900,140683320,6830,6830,6830,6830,0
20250311,122800,140683320,6830,6830,6830,6830,0
20250311,122700,140683320,6830,6830,6830,6830,0
20250311,122600,140683320,6830,6830,6830,6830,0
20250311,122500,140683320,6830,6830,6830,6830,0
20250311,122400,140683320,6830,6830,6830,6830,0
20250311,122300,140683320,6830,6830,6830,6830,0
20250311,122200,140683320,6830,6830,6830,6830,0
20250311,122100,140683320,6830,6830,6830,6830,0
20250311,122000,140683320,6830,6870,6870,6760,107
20250311,121900,139955020,6850,6850,6850,6850,0
20250311,121800,139955020,6850,6850,6850,6850,199
20250311,121700,138591870,6850,6850,6850,6850,0
20250311,121600,138591870,6850,6850,6850,6850,0
20250311,121500,138591870,6850,6850,6850,6850,0
20250311,121400,138591870,6850,6850,6850,6850,0
20250311,121300,138591870,6850,6850,6850,6850,0
20250311,121200,138591870,6850,6850,6850,6850,0
20250311,121100,138591870,6850,6850,6850,6850,2
20250311,121000,138578170,6880,6880,6880,6880,0
20250311,120900,138578170,6880,6880,6880,6880,1
20250311,120800,138571290,6890,6890,6890,6890,0
20250311,120700,138571290,6890,6890,6890,6890,0
20250311,120600,138571290,6890,6890,6890,6890,0
20250311,120500,138571290,6890,6890,6890,6890,37
20250311,120400,138316360,6890,6890,6890,6890,0
20250311,120300,138316360,6890,6890,6890,6890,299
20250311,120200,136256250,6890,6890,6890,6890,0
20250311,120100,136256250,6890,6890,6890,6890,0
20250311,120000,136256250,6890,6890,6890,6890,218
20250311,115900,134754230,6880,6890,6890,6880,512
20250311,115800,131228550,6900,6900,6900,6900,200
20250311,115700,129848550,6920,6920,6920,6920,0
20250311,115600,129848550,6920,6900,6920,6900,216
20250311,115500,128354030,6910,6880,6910,6880,275
20250311,115400,126454810,6890,6890,6890,6890,217
20250311,115300,124959680,6880,6880,6880,6880,0
20250311,115200,124959680,6880,6880,6880,6880,170
20250311,115100,123790080,6880,6880,6880,6880,15
20250311,115000,123686880,6880,6880,6880,6880,0
20250311,114900,123686880,6880,6880,6880,6880,65
20250311,114800,123239680,6880,6880,6880,6880,135
20250311,114700,122310880,6870,6870,6870,6870,110
20250311,114600,121555180,6870,6870,6870,6870,0
20250311,114500,121555180,6870,6870,6870,6870,100
20250311,114400,120868180,6880,6880,6880,6880,250
20250311,114300,119148180,6880,6880,6880,6880,250
20250311,114200,117428180,6890,6890,6890,6890,0
20250311,114100,117428180,6890,6890,6890,6890,0
20250311,114000,117428180,6890,6890,6890,6890,0
20250311,113900,117428180,6890,6890,6890,6890,0
20250311,113800,117428180,6890,6890,6890,6890,0
20250311,113700,117428180,6890,6890,6890,6890,0
20250311,113600,117428180,6890,6870,6890,6850,223
20250311,113500,115896630,6940,6940,6940,6940,0
20250311,113400,115896630,6940,6940,6940,6940,0
20250311,113300,115896630,6940,6900,6940,6900,100
20250311,113200,115203030,6850,6850,6850,6850,1
20250311,113100,115196180,6900,6850,6900,6850,237
20250311,113000,113566020,6840,6840,6840,6840,0
20250311,112900,113566020,6840,6840,6840,6840,0
20250311,112800,113566020,6840,6840,6840,6840,0
20250311,112700,113566020,6840,6840,6840,6840,0
20250311,112600,113566020,6840,6840,6840,6840,4
20250311,112500,113538660,6830,6830,6830,6830,1
20250311,112400,113531830,6840,6840,6840,6840,0
20250311,112300,113531830,6840,6840,6840,6840,0
20250311,112200,113531830,6840,6840,6840,6840,0
20250311,112100,113531830,6840,6840,6840,6840,0
20250311,112000,113531830,6840,6840,6840,6840,30
20250311,111900,113326630,6840,6840,6840,6840,95
20250311,111800,112676830,6840,6840,6840,6840,0
20250311,111700,112676830,6840,6840,6840,6840,95
20250311,111600,112027030,6830,6820,6830,6820,91
20250311,111500,111405540,6810,6810,6810,6810,0
20250311,111400,111405540,6810,6810,6810,6810,0
20250311,111300,111405540,6810,6810,6810,6810,13
20250311,111200,111317010,6800,6800,6800,6800,0
20250311,111100,111317010,6800,6800,6800,6800,1
20250311,111000,111310210,6800,6760,6800,6760,1314
20250311,110900,102407050,6760,6760,6760,6760,1000
20250311,110800,95647050,6760,6760,6760,6760,0
20250311,110700,95647050,6760,6760,6760,6760,0
20250311,110600,95647050,6760,6760,6760,6760,0
20250311,110500,95647050,6760,6760,6760,6760,0
20250311,110400,95647050,6760,6760,6760,6760,0
20250311,110300,95647050,6760,6760,6760,6760,0
20250311,110200,95647050,6760,6760,6760,6760,825
20250311,110100,90070050,6710,6710,6710,6710,0
20250311,110000,90070050,6710,6710,6710,6710,0
20250311,105900,90070050,6710,6710,6710,6710,5
20250311,105800,90036500,6710,6710,6710,6710,65
20250311,105700,89600350,6700,6700,6700,6700,0
20250311,105600,89600350,6700,6700,6700,6700,0
20250311,105500,89600350,6700,6700,6700,6700,0
20250311,105400,89600350,6700,6700,6700,6700,0
20250311,105300,89600350,6700,6700,6700,6700,0
20250311,105200,89600350,6700,6700,6700,6700,0
20250311,105100,89600350,6700,6700,6700,6700,0
20250311,105000,89600350,6700,6700,6700,6700,0
20250311,104900,89600350,6700,6730,6730,6700,30
20250311,104800,89399310,6790,6790,6790,6790,0
20250311,104700,89399310,6790,6740,6790,6740,17
20250311,104600,89284350,6700,6700,6700,6700,0
20250311,104500,89284350,6700,6700,6700,6700,1
20250311,104400,89277650,6700,6700,6700,6700,0
20250311,104300,89277650,6700,6700,6700,6700,100
20250311,104200,88607650,6700,6700,6700,6700,0
20250311,104100,88607650,6700,6700,6700,6700,20
20250311,104000,88473650,6700,6700,6700,6700,0
20250311,103900,88473650,6700,6700,6700,6700,0
20250311,103800,88473650,6700,6700,6700,6700,0
20250311,103700,88473650,6700,6700,6700,6700,40
20250311,103600,88205650,6700,6700,6700,6700,0
20250311,103500,88205650,6700,6700,6700,6700,158
20250311,103400,87147050,6680,6680,6680,6680,0
20250311,103300,87147050,6680,6680,6680,6680,30
20250311,103200,86946650,6690,6690,6690,6690,150
20250311,103100,85943150,6700,6700,6700,6700,0
20250311,103000,85943150,6700,6700,6700,6700,0
20250311,102900,85943150,6700,6700,6700,6700,201
20250311,102800,84596450,6700,6700,6700,6700,549
20250311,102700,80918150,6700,6700,6700,6700,0
20250311,102600,80918150,6700,6700,6700,6700,200
20250311,102500,79578150,6700,6700,6700,6700,0
20250311,102400,79578150,6700,6700,6700,6700,0
20250311,102300,79578150,6700,6700,6700,6700,0
20250311,102200,79578150,6700,6700,6700,6700,0
20250311,102100,79578150,6700,6700,6700,6700,0
20250311,102000,79578150,6700,6700,6700,6700,0
20250311,101900,79578150,6700,6700,6700,6700,0
20250311,101800,79578150,6700,6700,6700,6700,0
20250311,101700,79578150,6700,6700,6700,6700,0
20250311,101600,79578150,6700,6700,6700,6700,0
20250311,101500,79578150,6700,6710,6710,6700,621
20250311,101400,75411960,6720,6720,6720,6720,1
20250311,101300,75405240,6710,6710,6710,6710,0
20250311,101200,75405240,6710,6710,6710,6710,0
20250311,101100,75405240,6710,6710,6710,6710,0
20250311,101000,75405240,6710,6710,6710,6710,0
20250311,100900,75405240,6710,6710,6710,6710,0
20250311,100800,75405240,6710,6710,6710,6710,603
20250311,100700,71359110,6710,6710,6710,6710,0
20250311,100600,71359110,6710,6710,6710,6710,0
20250311,100500,71359110,6710,6710,6710,6710,0
20250311,100400,71359110,6710,6710,6710,6710,0
20250311,100300,71359110,6710,6720,6720,6710,501
20250311,100200,67996610,6720,6720,6720,6720,22
20250311,100100,67848770,6710,6710,6710,6710,0
20250311,100000,67848770,6710,6710,6710,6710,0
20250311,095900,67848770,6710,6720,6720,6710,500
20250311,095800,64493690,6710,6730,6730,6710,453
20250311,095700,61450580,6750,6750,6750,6750,0
20250311,095600,61450580,6750,6750,6750,6750,0
20250311,095500,61450580,6750,6750,6750,6750,1665
20250311,095400,50211830,6750,6750,6750,6750,0
20250311,095300,50211830,6750,6750,6750,6750,300
20250311,095200,48186830,6750,6750,6750,6750,0
20250311,095100,48186830,6750,6800,6800,6750,21
20250311,095000,48044080,6800,6750,6800,6750,15
20250311,094900,47942730,6800,6800,6800,6800,0
20250311,094800,47942730,6800,6800,6800,6800,0
20250311,094700,47942730,6800,6800,6800,6800,0
20250311,094600,47942730,6800,6800,6800,6800,0
20250311,094500,47942730,6800,6800,6800,6800,2
20250311,094400,47929130,6800,6800,6800,6800,2
20250311,094300,47915530,6750,6750,6750,6750,0
20250311,094200,47915530,6750,6760,6760,6750,28
20250311,094100,47726510,6760,6760,6760,6760,0
20250311,094000,47726510,6760,6760,6760,6760,0
20250311,093900,47726510,6760,6760,6760,6760,80
20250311,093800,47185710,6760,6760,6760,6760,0
20250311,093700,47185710,6760,6780,6780,6760,200
20250311,093600,45833350,6800,6800,6800,6800,0
20250311,093500,45833350,6800,6800,6800,6800,0
20250311,093400,45833350,6800,6800,6800,6800,0
20250311,093300,45833350,6800,6800,6800,6800,0
20250311,093200,45833350,6800,6800,6800,6800,0
20250311,093100,45833350,6800,6800,6800,6800,0
20250311,093000,45833350,6800,6800,6800,6800,0
20250311,092900,45833350,6800,6800,6800,6800,0
20250311,092800,45833350,6800,6800,6800,6800,51
20250311,092700,45486550,6800,6800,6800,6800,0
20250311,092600,45486550,6800,6790,6800,6790,834
20250311,092500,39820350,6790,6790,6790,6790,500
20250311,092400,36425350,6790,6790,6790,6790,25
20250311,092300,36255600,6780,6780,6780,6780,20
20250311,092200,36120000,6780,6780,6780,6780,15
20250311,092100,36018300,6780,6780,6780,6780,10
20250311,092000,35950500,6780,6780,6780,6780,0
20250311,091900,35950500,6780,6780,6780,6780,1
20250311,091800,35943720,6780,6760,6780,6760,46
20250311,091700,35632110,6760,6760,6760,6760,0
20250311,091600,35632110,6760,6760,6760,6760,5
20250311,091500,35598310,6770,6770,6770,6770,0
20250311,091400,35598310,6770,6730,6770,6730,1200
20250311,091300,27502310,6730,6730,6730,6730,120
20250311,091200,26694710,6730,6730,6730,6730,0
20250311,091100,26694710,6730,6740,6740,6730,446
20250311,091000,23693070,6770,6770,6770,6770,131
20250311,090900,22806200,6740,6760,6760,6740,676
20250311,090800,18237560,6760,6720,6760,6720,1409
20250311,090700,8735600,6720,6720,6720,6720,14
20250311,090600,8641520,6680,6680,6680,6680,30
20250311,090500,8441120,6680,6680,6680,6680,0
20250311,090400,8441120,6680,6680,6680,6680,0
20250311,090300,8441120,6680,6670,6680,6660,176
20250311,090200,7266940,6660,6670,6690,6660,319
20250311,090100,5139610,6680,6700,6700,6680,180
20250311,090000,3935410,6730,6690,6730,6690,587
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192500 164490880 6870 6870 6870 6870 295
3 20250311 192400 164490880 6870 6870 6870 6870 0
4 20250311 192300 164490880 6870 6870 6870 6870 0
5 20250311 192200 164490880 6870 6870 6870 6870 0
6 20250311 192100 164490880 6870 6870 6870 6870 0
7 20250311 192000 164490880 6870 6870 6870 6870 0
8 20250311 191900 164490880 6870 6870 6870 6870 0
9 20250311 191800 164490880 6870 6870 6870 6870 0
10 20250311 191700 164490880 6870 6870 6870 6870 0
11 20250311 191600 164490880 6870 6870 6870 6870 0
12 20250311 191500 164490880 6870 6870 6870 6870 0
13 20250311 191400 164490880 6870 6870 6870 6870 0
14 20250311 191300 164490880 6870 6870 6870 6870 0
15 20250311 191200 164490880 6870 6870 6870 6870 0
16 20250311 191100 164490880 6870 6870 6870 6870 0
17 20250311 191000 164490880 6870 6870 6870 6870 0
18 20250311 190900 164490880 6870 6870 6870 6870 0
19 20250311 190800 164490880 6870 6870 6870 6870 0
20 20250311 190700 164490880 6870 6870 6870 6870 0
21 20250311 190600 164490880 6870 6870 6870 6870 0
22 20250311 190500 164490880 6870 6870 6870 6870 0
23 20250311 190400 164490880 6870 6870 6870 6870 0
24 20250311 190300 164490880 6870 6870 6870 6870 0
25 20250311 190200 164490880 6870 6870 6870 6870 0
26 20250311 190100 164490880 6870 6870 6870 6870 0
27 20250311 190000 164490880 6870 6870 6870 6870 0
28 20250311 185900 164490880 6870 6870 6870 6870 0
29 20250311 185800 164490880 6870 6870 6870 6870 0
30 20250311 185700 164490880 6870 6870 6870 6870 0
31 20250311 185600 164490880 6870 6870 6870 6870 0
32 20250311 185500 164490880 6870 6870 6870 6870 295
33 20250311 185400 164490880 6870 6870 6870 6870 0
34 20250311 185300 164490880 6870 6870 6870 6870 0
35 20250311 185200 164490880 6870 6870 6870 6870 0
36 20250311 185100 164490880 6870 6870 6870 6870 0
37 20250311 185000 164490880 6870 6870 6870 6870 0
38 20250311 184900 164490880 6870 6870 6870 6870 0
39 20250311 184800 164490880 6870 6870 6870 6870 0
40 20250311 184700 164490880 6870 6870 6870 6870 0
41 20250311 184600 164490880 6870 6870 6870 6870 0
42 20250311 184500 164490880 6870 6870 6870 6870 0
43 20250311 184400 164490880 6870 6870 6870 6870 0
44 20250311 184300 164490880 6870 6870 6870 6870 0
45 20250311 184200 164490880 6870 6870 6870 6870 0
46 20250311 184100 164490880 6870 6870 6870 6870 0
47 20250311 184000 164490880 6870 6870 6870 6870 0
48 20250311 183900 164490880 6870 6870 6870 6870 0
49 20250311 183800 164490880 6870 6870 6870 6870 0
50 20250311 183700 164490880 6870 6870 6870 6870 0
51 20250311 183600 164490880 6870 6870 6870 6870 0
52 20250311 183500 164490880 6870 6870 6870 6870 0
53 20250311 183400 164490880 6870 6870 6870 6870 0
54 20250311 183300 164490880 6870 6870 6870 6870 0
55 20250311 183200 164490880 6870 6870 6870 6870 0
56 20250311 183100 164490880 6870 6870 6870 6870 0
57 20250311 183000 164490880 6870 6870 6870 6870 0
58 20250311 182900 164490880 6870 6870 6870 6870 0
59 20250311 182800 164490880 6870 6870 6870 6870 0
60 20250311 182700 164490880 6870 6870 6870 6870 0
61 20250311 182600 164490880 6870 6870 6870 6870 0
62 20250311 182500 164490880 6870 6870 6870 6870 295
63 20250311 182400 164490880 6870 6870 6870 6870 0
64 20250311 182300 164490880 6870 6870 6870 6870 0
65 20250311 182200 164490880 6870 6870 6870 6870 0
66 20250311 182100 164490880 6870 6870 6870 6870 0
67 20250311 182000 164490880 6870 6870 6870 6870 0
68 20250311 181900 164490880 6870 6870 6870 6870 0
69 20250311 181800 164490880 6870 6870 6870 6870 0
70 20250311 181700 164490880 6870 6870 6870 6870 0
71 20250311 181600 164490880 6870 6870 6870 6870 0
72 20250311 181500 164490880 6870 6870 6870 6870 0
73 20250311 181400 164490880 6870 6870 6870 6870 0
74 20250311 181300 164490880 6870 6870 6870 6870 0
75 20250311 181200 164490880 6870 6870 6870 6870 0
76 20250311 181100 164490880 6870 6870 6870 6870 0
77 20250311 181000 164490880 6870 6870 6870 6870 0
78 20250311 180900 164490880 6870 6870 6870 6870 0
79 20250311 180800 164490880 6870 6870 6870 6870 0
80 20250311 180700 164490880 6870 6870 6870 6870 0
81 20250311 180600 164490880 6870 6870 6870 6870 0
82 20250311 180500 164490880 6870 6870 6870 6870 0
83 20250311 180400 164490880 6870 6870 6870 6870 0
84 20250311 180300 164490880 6870 6870 6870 6870 0
85 20250311 180200 164490880 6870 6870 6870 6870 0
86 20250311 180100 164490880 6870 6870 6870 6870 0
87 20250311 180000 164490880 6870 6870 6870 6870 0
88 20250311 175900 164490880 6870 6870 6870 6870 0
89 20250311 175800 164490880 6870 6870 6870 6870 0
90 20250311 175700 164490880 6870 6870 6870 6870 0
91 20250311 175600 164490880 6870 6870 6870 6870 0
92 20250311 175500 164490880 6870 6870 6870 6870 295
93 20250311 175400 164490880 6870 6870 6870 6870 0
94 20250311 175300 164490880 6870 6870 6870 6870 0
95 20250311 175200 164490880 6870 6870 6870 6870 0
96 20250311 175100 164490880 6870 6870 6870 6870 0
97 20250311 175000 164490880 6870 6870 6870 6870 0
98 20250311 174900 164490880 6870 6870 6870 6870 0
99 20250311 174800 164490880 6870 6870 6870 6870 0
100 20250311 174700 164490880 6870 6870 6870 6870 0
101 20250311 174600 164490880 6870 6870 6870 6870 0
102 20250311 174500 164490880 6870 6870 6870 6870 0
103 20250311 174400 164490880 6870 6870 6870 6870 0
104 20250311 174300 164490880 6870 6870 6870 6870 0
105 20250311 174200 164490880 6870 6870 6870 6870 0
106 20250311 174100 164490880 6870 6870 6870 6870 0
107 20250311 174000 164490880 6870 6870 6870 6870 0
108 20250311 173900 164490880 6870 6870 6870 6870 0
109 20250311 173800 164490880 6870 6870 6870 6870 0
110 20250311 173700 164490880 6870 6870 6870 6870 0
111 20250311 173600 164490880 6870 6870 6870 6870 0
112 20250311 173500 164490880 6870 6870 6870 6870 0
113 20250311 173400 164490880 6870 6870 6870 6870 0
114 20250311 173300 164490880 6870 6870 6870 6870 0
115 20250311 173200 164490880 6870 6870 6870 6870 0
116 20250311 173100 164490880 6870 6870 6870 6870 0
117 20250311 173000 164490880 6870 6870 6870 6870 0
118 20250311 172900 164490880 6870 6870 6870 6870 0
119 20250311 172800 164490880 6870 6870 6870 6870 0
120 20250311 172700 164490880 6870 6870 6870 6870 0
121 20250311 172600 164490880 6870 6870 6870 6870 0
122 20250311 172500 164490880 6870 6870 6870 6870 295
123 20250311 172400 164490880 6870 6870 6870 6870 0
124 20250311 172300 164490880 6870 6870 6870 6870 0
125 20250311 172200 164490880 6870 6870 6870 6870 0
126 20250311 172100 164490880 6870 6870 6870 6870 0
127 20250311 172000 164490880 6870 6870 6870 6870 0
128 20250311 171900 164490880 6870 6870 6870 6870 0
129 20250311 171800 164490880 6870 6870 6870 6870 0
130 20250311 171700 164490880 6870 6870 6870 6870 0
131 20250311 171600 164490880 6870 6870 6870 6870 0
132 20250311 171500 164490880 6870 6870 6870 6870 0
133 20250311 171400 164490880 6870 6870 6870 6870 0
134 20250311 171300 164490880 6870 6870 6870 6870 0
135 20250311 171200 164490880 6870 6870 6870 6870 0
136 20250311 171100 164490880 6870 6870 6870 6870 0
137 20250311 171000 164490880 6870 6870 6870 6870 0
138 20250311 170900 164490880 6870 6870 6870 6870 0
139 20250311 170800 164490880 6870 6870 6870 6870 0
140 20250311 170700 164490880 6870 6870 6870 6870 0
141 20250311 170600 164490880 6870 6870 6870 6870 0
142 20250311 170500 164490880 6870 6870 6870 6870 0
143 20250311 170400 164490880 6870 6870 6870 6870 0
144 20250311 170300 164490880 6870 6870 6870 6870 0
145 20250311 170200 164490880 6870 6870 6870 6870 0
146 20250311 170100 164490880 6870 6870 6870 6870 0
147 20250311 170000 164490880 6870 6870 6870 6870 0
148 20250311 165900 164490880 6870 6870 6870 6870 0
149 20250311 165800 164490880 6870 6870 6870 6870 0
150 20250311 165700 164490880 6870 6870 6870 6870 0
151 20250311 165600 164490880 6870 6870 6870 6870 0
152 20250311 165500 164490880 6870 6870 6870 6870 295
153 20250311 165400 164490880 6870 6870 6870 6870 0
154 20250311 165300 164490880 6870 6870 6870 6870 0
155 20250311 165200 164490880 6870 6870 6870 6870 0
156 20250311 165100 164490880 6870 6870 6870 6870 0
157 20250311 165000 164490880 6870 6870 6870 6870 0
158 20250311 164900 164490880 6870 6870 6870 6870 0
159 20250311 164800 164490880 6870 6870 6870 6870 0
160 20250311 164700 164490880 6870 6870 6870 6870 0
161 20250311 164600 164490880 6870 6870 6870 6870 0
162 20250311 164500 164490880 6870 6870 6870 6870 0
163 20250311 164400 164490880 6870 6870 6870 6870 0
164 20250311 164300 164490880 6870 6870 6870 6870 0
165 20250311 164200 164490880 6870 6870 6870 6870 0
166 20250311 164100 164490880 6870 6870 6870 6870 0
167 20250311 164000 164490880 6870 6870 6870 6870 0
168 20250311 163900 164490880 6870 6870 6870 6870 0
169 20250311 163800 164490880 6870 6870 6870 6870 0
170 20250311 163700 164490880 6870 6870 6870 6870 0
171 20250311 163600 164490880 6870 6870 6870 6870 0
172 20250311 163500 164490880 6870 6870 6870 6870 0
173 20250311 163400 164490880 6870 6870 6870 6870 0
174 20250311 163300 164490880 6870 6870 6870 6870 0
175 20250311 163200 164490880 6870 6870 6870 6870 0
176 20250311 163100 164490880 6870 6870 6870 6870 0
177 20250311 163000 164490880 6870 6870 6870 6870 0
178 20250311 162900 164490880 6870 6870 6870 6870 0
179 20250311 162800 164490880 6870 6870 6870 6870 0
180 20250311 162700 164490880 6870 6870 6870 6870 0
181 20250311 162600 164490880 6870 6870 6870 6870 0
182 20250311 162500 164490880 6870 6870 6870 6870 295
183 20250311 162400 164490880 6870 6870 6870 6870 0
184 20250311 162300 164490880 6870 6870 6870 6870 0
185 20250311 162200 164490880 6870 6870 6870 6870 0
186 20250311 162100 164490880 6870 6870 6870 6870 0
187 20250311 162000 164490880 6870 6870 6870 6870 0
188 20250311 161900 164490880 6870 6870 6870 6870 0
189 20250311 161800 164490880 6870 6870 6870 6870 0
190 20250311 161700 164490880 6870 6870 6870 6870 0
191 20250311 161600 164490880 6870 6870 6870 6870 0
192 20250311 161500 164490880 6870 6870 6870 6870 0
193 20250311 161400 164490880 6870 6870 6870 6870 0
194 20250311 161300 164490880 6870 6870 6870 6870 0
195 20250311 161200 164490880 6870 6870 6870 6870 0
196 20250311 161100 164490880 6870 6870 6870 6870 0
197 20250311 161000 164490880 6870 6870 6870 6870 0
198 20250311 160900 164490880 6870 6870 6870 6870 0
199 20250311 160800 164490880 6870 6870 6870 6870 0
200 20250311 160700 164490880 6870 6870 6870 6870 0
201 20250311 160600 164490880 6870 6870 6870 6870 0
202 20250311 160500 164490880 6870 6870 6870 6870 0
203 20250311 160400 164490880 6870 6870 6870 6870 0
204 20250311 160300 164490880 6870 6870 6870 6870 0
205 20250311 160200 164490880 6870 6870 6870 6870 0
206 20250311 160100 164490880 6870 6870 6870 6870 0
207 20250311 160000 164490880 6870 6870 6870 6870 0
208 20250311 155900 164490880 6870 6870 6870 6870 0
209 20250311 155800 164490880 6870 6870 6870 6870 0
210 20250311 155700 164490880 6870 6870 6870 6870 0
211 20250311 155600 164490880 6870 6870 6870 6870 0
212 20250311 155500 164490880 6870 6870 6870 6870 295
213 20250311 155400 164490880 6870 6870 6870 6870 0
214 20250311 155300 164490880 6870 6870 6870 6870 0
215 20250311 155200 164490880 6870 6870 6870 6870 0
216 20250311 155100 164490880 6870 6870 6870 6870 0
217 20250311 155000 164490880 6870 6870 6870 6870 0
218 20250311 154900 164490880 6870 6870 6870 6870 0
219 20250311 154800 164490880 6870 6870 6870 6870 0
220 20250311 154700 164490880 6870 6870 6870 6870 0
221 20250311 154600 164490880 6870 6870 6870 6870 0
222 20250311 154500 164490880 6870 6870 6870 6870 0
223 20250311 154400 164490880 6870 6870 6870 6870 0
224 20250311 154300 164490880 6870 6870 6870 6870 0
225 20250311 154200 164490880 6870 6870 6870 6870 0
226 20250311 154100 164490880 6870 6870 6870 6870 0
227 20250311 154000 164490880 6870 6870 6870 6870 0
228 20250311 153900 164490880 6870 6870 6870 6870 0
229 20250311 153800 164490880 6870 6870 6870 6870 0
230 20250311 153700 164490880 6870 6870 6870 6870 0
231 20250311 153600 164490880 6870 6870 6870 6870 0
232 20250311 153500 164490880 6870 6870 6870 6870 0
233 20250311 153400 164490880 6870 6870 6870 6870 0
234 20250311 153300 164490880 6870 6870 6870 6870 0
235 20250311 153200 164490880 6870 6870 6870 6870 0
236 20250311 153100 164490880 6870 6870 6870 6870 0
237 20250311 153000 164490880 6870 6870 6870 6870 295
238 20250311 152900 162464230 6870 6870 6870 6870 0
239 20250311 152800 162464230 6870 6870 6870 6870 0
240 20250311 152700 162464230 6870 6870 6870 6870 0
241 20250311 152600 162464230 6870 6870 6870 6870 0
242 20250311 152500 162464230 6870 6870 6870 6870 0
243 20250311 152400 162464230 6870 6870 6870 6870 0
244 20250311 152300 162464230 6870 6870 6870 6870 0
245 20250311 152200 162464230 6870 6870 6870 6870 0
246 20250311 152100 162464230 6870 6870 6870 6870 0
247 20250311 152000 162464230 6870 6870 6870 6870 0
248 20250311 151900 162464230 6870 6870 6870 6870 0
249 20250311 151800 162464230 6870 6870 6870 6870 43
250 20250311 151700 162168820 6870 6870 6870 6870 0
251 20250311 151600 162168820 6870 6870 6870 6870 8
252 20250311 151500 162113860 6870 6870 6870 6870 100
253 20250311 151400 161426860 6870 6870 6870 6870 0
254 20250311 151300 161426860 6870 6870 6870 6870 0
255 20250311 151200 161426860 6870 6870 6870 6870 0
256 20250311 151100 161426860 6870 6870 6870 6870 0
257 20250311 151000 161426860 6870 6870 6870 6870 0
258 20250311 150900 161426860 6870 6820 6870 6810 164
259 20250311 150800 160308420 6830 6850 6850 6820 411
260 20250311 150700 157499300 6870 6870 6870 6870 0
261 20250311 150600 157499300 6870 6870 6870 6870 1
262 20250311 150500 157492430 6830 6840 6840 6830 880
263 20250311 150400 151480480 6850 6850 6850 6850 0
264 20250311 150300 151480480 6850 6850 6850 6850 340
265 20250311 150200 149151480 6900 6900 6900 6900 0
266 20250311 150100 149151480 6900 6900 6900 6900 1
267 20250311 150000 149144580 6850 6850 6850 6850 0
268 20250311 145900 149144580 6850 6850 6850 6850 0
269 20250311 145800 149144580 6850 6850 6850 6850 0
270 20250311 145700 149144580 6850 6860 6860 6850 100
271 20250311 145600 148458760 6900 6900 6900 6900 0
272 20250311 145500 148458760 6900 6900 6900 6900 0
273 20250311 145400 148458760 6900 6900 6900 6900 3
274 20250311 145300 148438060 6900 6900 6900 6900 0
275 20250311 145200 148438060 6900 6900 6900 6900 0
276 20250311 145100 148438060 6900 6900 6900 6900 0
277 20250311 145000 148438060 6900 6900 6900 6900 0
278 20250311 144900 148438060 6900 6900 6900 6900 0
279 20250311 144800 148438060 6900 6900 6900 6900 0
280 20250311 144700 148438060 6900 6900 6900 6900 0
281 20250311 144600 148438060 6900 6900 6900 6900 2
282 20250311 144500 148424260 6900 6900 6900 6900 0
283 20250311 144400 148424260 6900 6900 6900 6900 0
284 20250311 144300 148424260 6900 6900 6900 6900 0
285 20250311 144200 148424260 6900 6900 6900 6900 0
286 20250311 144100 148424260 6900 6900 6900 6900 0
287 20250311 144000 148424260 6900 6900 6900 6900 0
288 20250311 143900 148424260 6900 6900 6900 6900 0
289 20250311 143800 148424260 6900 6900 6900 6900 0
290 20250311 143700 148424260 6900 6900 6900 6900 2
291 20250311 143600 148410460 6900 6900 6900 6900 1
292 20250311 143500 148403560 6860 6860 6860 6860 2
293 20250311 143400 148389840 6900 6900 6900 6900 0
294 20250311 143300 148389840 6900 6900 6900 6900 0
295 20250311 143200 148389840 6900 6900 6900 6900 0
296 20250311 143100 148389840 6900 6900 6900 6900 0
297 20250311 143000 148389840 6900 6900 6900 6900 0
298 20250311 142900 148389840 6900 6900 6900 6900 0
299 20250311 142800 148389840 6900 6900 6900 6900 0
300 20250311 142700 148389840 6900 6900 6900 6900 0
301 20250311 142600 148389840 6900 6900 6900 6900 0
302 20250311 142500 148389840 6900 6900 6900 6900 0
303 20250311 142400 148389840 6900 6900 6900 6900 0
304 20250311 142300 148389840 6900 6900 6900 6900 0
305 20250311 142200 148389840 6900 6900 6900 6900 224
306 20250311 142100 146844240 6900 6900 6900 6900 0
307 20250311 142000 146844240 6900 6900 6900 6900 1
308 20250311 141900 146837340 6900 6900 6900 6900 1
309 20250311 141800 146830440 6860 6860 6860 6860 9
310 20250311 141700 146768700 6860 6860 6860 6860 0
311 20250311 141600 146768700 6860 6860 6860 6860 20
312 20250311 141500 146631500 6900 6900 6900 6900 0
313 20250311 141400 146631500 6900 6900 6900 6900 0
314 20250311 141300 146631500 6900 6900 6900 6900 1
315 20250311 141200 146624600 6910 6910 6910 6910 0
316 20250311 141100 146624600 6910 6910 6910 6910 0
317 20250311 141000 146624600 6910 6910 6910 6910 1
318 20250311 140900 146617690 6860 6860 6860 6860 1
319 20250311 140800 146610830 6910 6910 6910 6910 0
320 20250311 140700 146610830 6910 6910 6910 6910 0
321 20250311 140600 146610830 6910 6910 6910 6910 0
322 20250311 140500 146610830 6910 6910 6910 6910 0
323 20250311 140400 146610830 6910 6910 6910 6910 0
324 20250311 140300 146610830 6910 6910 6910 6910 10
325 20250311 140200 146541730 6910 6910 6910 6910 0
326 20250311 140100 146541730 6910 6910 6910 6910 0
327 20250311 140000 146541730 6910 6910 6910 6910 0
328 20250311 135900 146541730 6910 6910 6910 6910 0
329 20250311 135800 146541730 6910 6910 6910 6910 0
330 20250311 135700 146541730 6910 6910 6910 6910 0
331 20250311 135600 146541730 6910 6910 6910 6910 0
332 20250311 135500 146541730 6910 6910 6910 6910 1
333 20250311 135400 146534820 6910 6910 6910 6910 0
334 20250311 135300 146534820 6910 6910 6910 6910 0
335 20250311 135200 146534820 6910 6910 6910 6910 0
336 20250311 135100 146534820 6910 6910 6910 6910 0
337 20250311 135000 146534820 6910 6910 6910 6910 0
338 20250311 134900 146534820 6910 6910 6910 6910 0
339 20250311 134800 146534820 6910 6910 6910 6910 0
340 20250311 134700 146534820 6910 6910 6910 6910 0
341 20250311 134600 146534820 6910 6910 6910 6910 0
342 20250311 134500 146534820 6910 6910 6910 6910 3
343 20250311 134400 146514090 6910 6910 6910 6910 0
344 20250311 134300 146514090 6910 6910 6910 6910 0
345 20250311 134200 146514090 6910 6910 6910 6910 1
346 20250311 134100 146507180 6900 6900 6900 6900 0
347 20250311 134000 146507180 6900 6900 6900 6900 0
348 20250311 133900 146507180 6900 6900 6900 6900 0
349 20250311 133800 146507180 6900 6900 6900 6900 0
350 20250311 133700 146507180 6900 6900 6900 6900 0
351 20250311 133600 146507180 6900 6900 6900 6900 0
352 20250311 133500 146507180 6900 6900 6900 6900 0
353 20250311 133400 146507180 6900 6900 6900 6900 0
354 20250311 133300 146507180 6900 6900 6900 6900 0
355 20250311 133200 146507180 6900 6900 6900 6900 0
356 20250311 133100 146507180 6900 6900 6900 6900 10
357 20250311 133000 146438180 6900 6900 6900 6900 0
358 20250311 132900 146438180 6900 6900 6900 6900 22
359 20250311 132800 146286380 6900 6900 6900 6900 1
360 20250311 132700 146279480 6900 6900 6900 6900 0
361 20250311 132600 146279480 6900 6900 6900 6900 0
362 20250311 132500 146279480 6900 6900 6900 6900 0
363 20250311 132400 146279480 6900 6890 6900 6890 152
364 20250311 132300 145231090 6840 6840 6840 6840 7
365 20250311 132200 145183210 6840 6840 6840 6840 0
366 20250311 132100 145183210 6840 6840 6840 6840 119
367 20250311 132000 144369250 6840 6840 6840 6840 0
368 20250311 131900 144369250 6840 6840 6840 6840 0
369 20250311 131800 144369250 6840 6840 6840 6840 0
370 20250311 131700 144369250 6840 6840 6840 6840 1
371 20250311 131600 144362410 6840 6840 6840 6840 0
372 20250311 131500 144362410 6840 6840 6840 6840 25
373 20250311 131400 144191410 6840 6880 6890 6840 186
374 20250311 131300 142915870 6880 6880 6880 6880 0
375 20250311 131200 142915870 6880 6880 6880 6880 68
376 20250311 131100 142448030 6880 6880 6880 6880 0
377 20250311 131000 142448030 6880 6880 6880 6880 0
378 20250311 130900 142448030 6880 6880 6880 6880 0
379 20250311 130800 142448030 6880 6880 6880 6880 0
380 20250311 130700 142448030 6880 6880 6880 6880 0
381 20250311 130600 142448030 6880 6870 6880 6870 100
382 20250311 130500 141760360 6870 6870 6870 6870 0
383 20250311 130400 141760360 6870 6870 6870 6870 1
384 20250311 130300 141753490 6820 6820 6820 6820 0
385 20250311 130200 141753490 6820 6820 6820 6820 0
386 20250311 130100 141753490 6820 6820 6820 6820 28
387 20250311 130000 141562530 6820 6820 6820 6820 0
388 20250311 125900 141562530 6820 6820 6820 6820 17
389 20250311 125800 141446590 6870 6870 6870 6870 0
390 20250311 125700 141446590 6870 6870 6870 6870 0
391 20250311 125600 141446590 6870 6870 6870 6870 0
392 20250311 125500 141446590 6870 6870 6870 6870 1
393 20250311 125400 141439720 6860 6860 6860 6860 0
394 20250311 125300 141439720 6860 6820 6860 6800 81
395 20250311 125200 140888820 6850 6850 6850 6850 30
396 20250311 125100 140683320 6830 6830 6830 6830 0
397 20250311 125000 140683320 6830 6830 6830 6830 0
398 20250311 124900 140683320 6830 6830 6830 6830 0
399 20250311 124800 140683320 6830 6830 6830 6830 0
400 20250311 124700 140683320 6830 6830 6830 6830 0
401 20250311 124600 140683320 6830 6830 6830 6830 0
402 20250311 124500 140683320 6830 6830 6830 6830 0
403 20250311 124400 140683320 6830 6830 6830 6830 0
404 20250311 124300 140683320 6830 6830 6830 6830 0
405 20250311 124200 140683320 6830 6830 6830 6830 0
406 20250311 124100 140683320 6830 6830 6830 6830 0
407 20250311 124000 140683320 6830 6830 6830 6830 0
408 20250311 123900 140683320 6830 6830 6830 6830 0
409 20250311 123800 140683320 6830 6830 6830 6830 0
410 20250311 123700 140683320 6830 6830 6830 6830 0
411 20250311 123600 140683320 6830 6830 6830 6830 0
412 20250311 123500 140683320 6830 6830 6830 6830 0
413 20250311 123400 140683320 6830 6830 6830 6830 0
414 20250311 123300 140683320 6830 6830 6830 6830 0
415 20250311 123200 140683320 6830 6830 6830 6830 0
416 20250311 123100 140683320 6830 6830 6830 6830 0
417 20250311 123000 140683320 6830 6830 6830 6830 0
418 20250311 122900 140683320 6830 6830 6830 6830 0
419 20250311 122800 140683320 6830 6830 6830 6830 0
420 20250311 122700 140683320 6830 6830 6830 6830 0
421 20250311 122600 140683320 6830 6830 6830 6830 0
422 20250311 122500 140683320 6830 6830 6830 6830 0
423 20250311 122400 140683320 6830 6830 6830 6830 0
424 20250311 122300 140683320 6830 6830 6830 6830 0
425 20250311 122200 140683320 6830 6830 6830 6830 0
426 20250311 122100 140683320 6830 6830 6830 6830 0
427 20250311 122000 140683320 6830 6870 6870 6760 107
428 20250311 121900 139955020 6850 6850 6850 6850 0
429 20250311 121800 139955020 6850 6850 6850 6850 199
430 20250311 121700 138591870 6850 6850 6850 6850 0
431 20250311 121600 138591870 6850 6850 6850 6850 0
432 20250311 121500 138591870 6850 6850 6850 6850 0
433 20250311 121400 138591870 6850 6850 6850 6850 0
434 20250311 121300 138591870 6850 6850 6850 6850 0
435 20250311 121200 138591870 6850 6850 6850 6850 0
436 20250311 121100 138591870 6850 6850 6850 6850 2
437 20250311 121000 138578170 6880 6880 6880 6880 0
438 20250311 120900 138578170 6880 6880 6880 6880 1
439 20250311 120800 138571290 6890 6890 6890 6890 0
440 20250311 120700 138571290 6890 6890 6890 6890 0
441 20250311 120600 138571290 6890 6890 6890 6890 0
442 20250311 120500 138571290 6890 6890 6890 6890 37
443 20250311 120400 138316360 6890 6890 6890 6890 0
444 20250311 120300 138316360 6890 6890 6890 6890 299
445 20250311 120200 136256250 6890 6890 6890 6890 0
446 20250311 120100 136256250 6890 6890 6890 6890 0
447 20250311 120000 136256250 6890 6890 6890 6890 218
448 20250311 115900 134754230 6880 6890 6890 6880 512
449 20250311 115800 131228550 6900 6900 6900 6900 200
450 20250311 115700 129848550 6920 6920 6920 6920 0
451 20250311 115600 129848550 6920 6900 6920 6900 216
452 20250311 115500 128354030 6910 6880 6910 6880 275
453 20250311 115400 126454810 6890 6890 6890 6890 217
454 20250311 115300 124959680 6880 6880 6880 6880 0
455 20250311 115200 124959680 6880 6880 6880 6880 170
456 20250311 115100 123790080 6880 6880 6880 6880 15
457 20250311 115000 123686880 6880 6880 6880 6880 0
458 20250311 114900 123686880 6880 6880 6880 6880 65
459 20250311 114800 123239680 6880 6880 6880 6880 135
460 20250311 114700 122310880 6870 6870 6870 6870 110
461 20250311 114600 121555180 6870 6870 6870 6870 0
462 20250311 114500 121555180 6870 6870 6870 6870 100
463 20250311 114400 120868180 6880 6880 6880 6880 250
464 20250311 114300 119148180 6880 6880 6880 6880 250
465 20250311 114200 117428180 6890 6890 6890 6890 0
466 20250311 114100 117428180 6890 6890 6890 6890 0
467 20250311 114000 117428180 6890 6890 6890 6890 0
468 20250311 113900 117428180 6890 6890 6890 6890 0
469 20250311 113800 117428180 6890 6890 6890 6890 0
470 20250311 113700 117428180 6890 6890 6890 6890 0
471 20250311 113600 117428180 6890 6870 6890 6850 223
472 20250311 113500 115896630 6940 6940 6940 6940 0
473 20250311 113400 115896630 6940 6940 6940 6940 0
474 20250311 113300 115896630 6940 6900 6940 6900 100
475 20250311 113200 115203030 6850 6850 6850 6850 1
476 20250311 113100 115196180 6900 6850 6900 6850 237
477 20250311 113000 113566020 6840 6840 6840 6840 0
478 20250311 112900 113566020 6840 6840 6840 6840 0
479 20250311 112800 113566020 6840 6840 6840 6840 0
480 20250311 112700 113566020 6840 6840 6840 6840 0
481 20250311 112600 113566020 6840 6840 6840 6840 4
482 20250311 112500 113538660 6830 6830 6830 6830 1
483 20250311 112400 113531830 6840 6840 6840 6840 0
484 20250311 112300 113531830 6840 6840 6840 6840 0
485 20250311 112200 113531830 6840 6840 6840 6840 0
486 20250311 112100 113531830 6840 6840 6840 6840 0
487 20250311 112000 113531830 6840 6840 6840 6840 30
488 20250311 111900 113326630 6840 6840 6840 6840 95
489 20250311 111800 112676830 6840 6840 6840 6840 0
490 20250311 111700 112676830 6840 6840 6840 6840 95
491 20250311 111600 112027030 6830 6820 6830 6820 91
492 20250311 111500 111405540 6810 6810 6810 6810 0
493 20250311 111400 111405540 6810 6810 6810 6810 0
494 20250311 111300 111405540 6810 6810 6810 6810 13
495 20250311 111200 111317010 6800 6800 6800 6800 0
496 20250311 111100 111317010 6800 6800 6800 6800 1
497 20250311 111000 111310210 6800 6760 6800 6760 1314
498 20250311 110900 102407050 6760 6760 6760 6760 1000
499 20250311 110800 95647050 6760 6760 6760 6760 0
500 20250311 110700 95647050 6760 6760 6760 6760 0
501 20250311 110600 95647050 6760 6760 6760 6760 0
502 20250311 110500 95647050 6760 6760 6760 6760 0
503 20250311 110400 95647050 6760 6760 6760 6760 0
504 20250311 110300 95647050 6760 6760 6760 6760 0
505 20250311 110200 95647050 6760 6760 6760 6760 825
506 20250311 110100 90070050 6710 6710 6710 6710 0
507 20250311 110000 90070050 6710 6710 6710 6710 0
508 20250311 105900 90070050 6710 6710 6710 6710 5
509 20250311 105800 90036500 6710 6710 6710 6710 65
510 20250311 105700 89600350 6700 6700 6700 6700 0
511 20250311 105600 89600350 6700 6700 6700 6700 0
512 20250311 105500 89600350 6700 6700 6700 6700 0
513 20250311 105400 89600350 6700 6700 6700 6700 0
514 20250311 105300 89600350 6700 6700 6700 6700 0
515 20250311 105200 89600350 6700 6700 6700 6700 0
516 20250311 105100 89600350 6700 6700 6700 6700 0
517 20250311 105000 89600350 6700 6700 6700 6700 0
518 20250311 104900 89600350 6700 6730 6730 6700 30
519 20250311 104800 89399310 6790 6790 6790 6790 0
520 20250311 104700 89399310 6790 6740 6790 6740 17
521 20250311 104600 89284350 6700 6700 6700 6700 0
522 20250311 104500 89284350 6700 6700 6700 6700 1
523 20250311 104400 89277650 6700 6700 6700 6700 0
524 20250311 104300 89277650 6700 6700 6700 6700 100
525 20250311 104200 88607650 6700 6700 6700 6700 0
526 20250311 104100 88607650 6700 6700 6700 6700 20
527 20250311 104000 88473650 6700 6700 6700 6700 0
528 20250311 103900 88473650 6700 6700 6700 6700 0
529 20250311 103800 88473650 6700 6700 6700 6700 0
530 20250311 103700 88473650 6700 6700 6700 6700 40
531 20250311 103600 88205650 6700 6700 6700 6700 0
532 20250311 103500 88205650 6700 6700 6700 6700 158
533 20250311 103400 87147050 6680 6680 6680 6680 0
534 20250311 103300 87147050 6680 6680 6680 6680 30
535 20250311 103200 86946650 6690 6690 6690 6690 150
536 20250311 103100 85943150 6700 6700 6700 6700 0
537 20250311 103000 85943150 6700 6700 6700 6700 0
538 20250311 102900 85943150 6700 6700 6700 6700 201
539 20250311 102800 84596450 6700 6700 6700 6700 549
540 20250311 102700 80918150 6700 6700 6700 6700 0
541 20250311 102600 80918150 6700 6700 6700 6700 200
542 20250311 102500 79578150 6700 6700 6700 6700 0
543 20250311 102400 79578150 6700 6700 6700 6700 0
544 20250311 102300 79578150 6700 6700 6700 6700 0
545 20250311 102200 79578150 6700 6700 6700 6700 0
546 20250311 102100 79578150 6700 6700 6700 6700 0
547 20250311 102000 79578150 6700 6700 6700 6700 0
548 20250311 101900 79578150 6700 6700 6700 6700 0
549 20250311 101800 79578150 6700 6700 6700 6700 0
550 20250311 101700 79578150 6700 6700 6700 6700 0
551 20250311 101600 79578150 6700 6700 6700 6700 0
552 20250311 101500 79578150 6700 6710 6710 6700 621
553 20250311 101400 75411960 6720 6720 6720 6720 1
554 20250311 101300 75405240 6710 6710 6710 6710 0
555 20250311 101200 75405240 6710 6710 6710 6710 0
556 20250311 101100 75405240 6710 6710 6710 6710 0
557 20250311 101000 75405240 6710 6710 6710 6710 0
558 20250311 100900 75405240 6710 6710 6710 6710 0
559 20250311 100800 75405240 6710 6710 6710 6710 603
560 20250311 100700 71359110 6710 6710 6710 6710 0
561 20250311 100600 71359110 6710 6710 6710 6710 0
562 20250311 100500 71359110 6710 6710 6710 6710 0
563 20250311 100400 71359110 6710 6710 6710 6710 0
564 20250311 100300 71359110 6710 6720 6720 6710 501
565 20250311 100200 67996610 6720 6720 6720 6720 22
566 20250311 100100 67848770 6710 6710 6710 6710 0
567 20250311 100000 67848770 6710 6710 6710 6710 0
568 20250311 095900 67848770 6710 6720 6720 6710 500
569 20250311 095800 64493690 6710 6730 6730 6710 453
570 20250311 095700 61450580 6750 6750 6750 6750 0
571 20250311 095600 61450580 6750 6750 6750 6750 0
572 20250311 095500 61450580 6750 6750 6750 6750 1665
573 20250311 095400 50211830 6750 6750 6750 6750 0
574 20250311 095300 50211830 6750 6750 6750 6750 300
575 20250311 095200 48186830 6750 6750 6750 6750 0
576 20250311 095100 48186830 6750 6800 6800 6750 21
577 20250311 095000 48044080 6800 6750 6800 6750 15
578 20250311 094900 47942730 6800 6800 6800 6800 0
579 20250311 094800 47942730 6800 6800 6800 6800 0
580 20250311 094700 47942730 6800 6800 6800 6800 0
581 20250311 094600 47942730 6800 6800 6800 6800 0
582 20250311 094500 47942730 6800 6800 6800 6800 2
583 20250311 094400 47929130 6800 6800 6800 6800 2
584 20250311 094300 47915530 6750 6750 6750 6750 0
585 20250311 094200 47915530 6750 6760 6760 6750 28
586 20250311 094100 47726510 6760 6760 6760 6760 0
587 20250311 094000 47726510 6760 6760 6760 6760 0
588 20250311 093900 47726510 6760 6760 6760 6760 80
589 20250311 093800 47185710 6760 6760 6760 6760 0
590 20250311 093700 47185710 6760 6780 6780 6760 200
591 20250311 093600 45833350 6800 6800 6800 6800 0
592 20250311 093500 45833350 6800 6800 6800 6800 0
593 20250311 093400 45833350 6800 6800 6800 6800 0
594 20250311 093300 45833350 6800 6800 6800 6800 0
595 20250311 093200 45833350 6800 6800 6800 6800 0
596 20250311 093100 45833350 6800 6800 6800 6800 0
597 20250311 093000 45833350 6800 6800 6800 6800 0
598 20250311 092900 45833350 6800 6800 6800 6800 0
599 20250311 092800 45833350 6800 6800 6800 6800 51
600 20250311 092700 45486550 6800 6800 6800 6800 0
601 20250311 092600 45486550 6800 6790 6800 6790 834
602 20250311 092500 39820350 6790 6790 6790 6790 500
603 20250311 092400 36425350 6790 6790 6790 6790 25
604 20250311 092300 36255600 6780 6780 6780 6780 20
605 20250311 092200 36120000 6780 6780 6780 6780 15
606 20250311 092100 36018300 6780 6780 6780 6780 10
607 20250311 092000 35950500 6780 6780 6780 6780 0
608 20250311 091900 35950500 6780 6780 6780 6780 1
609 20250311 091800 35943720 6780 6760 6780 6760 46
610 20250311 091700 35632110 6760 6760 6760 6760 0
611 20250311 091600 35632110 6760 6760 6760 6760 5
612 20250311 091500 35598310 6770 6770 6770 6770 0
613 20250311 091400 35598310 6770 6730 6770 6730 1200
614 20250311 091300 27502310 6730 6730 6730 6730 120
615 20250311 091200 26694710 6730 6730 6730 6730 0
616 20250311 091100 26694710 6730 6740 6740 6730 446
617 20250311 091000 23693070 6770 6770 6770 6770 131
618 20250311 090900 22806200 6740 6760 6760 6740 676
619 20250311 090800 18237560 6760 6720 6760 6720 1409
620 20250311 090700 8735600 6720 6720 6720 6720 14
621 20250311 090600 8641520 6680 6680 6680 6680 30
622 20250311 090500 8441120 6680 6680 6680 6680 0
623 20250311 090400 8441120 6680 6680 6680 6680 0
624 20250311 090300 8441120 6680 6670 6680 6660 176
625 20250311 090200 7266940 6660 6670 6690 6660 319
626 20250311 090100 5139610 6680 6700 6700 6680 180
627 20250311 090000 3935410 6730 6690 6730 6690 587

1
038070/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,33624,8900676,234023040,61948704960,0.38
20250306,33624,8900676,240411600,63639833400,0.38
20250305,33624,8900676,238730400,63194799600,0.38
20250304,33624,8900676,229988160,60880623840,0.38
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 33624 8900676 234023040 61948704960 0.38
3 20250306 33624 8900676 240411600 63639833400 0.38
4 20250305 33624 8900676 238730400 63194799600 0.38
5 20250304 33624 8900676 229988160 60880623840 0.38