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

640
052710/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193800,521403570,6870,6870,6870,6870,887
20250311,193700,521403570,6870,6870,6870,6870,0
20250311,193600,521403570,6870,6870,6870,6870,0
20250311,193500,521403570,6870,6870,6870,6870,0
20250311,193400,521403570,6870,6870,6870,6870,0
20250311,193300,521403570,6870,6870,6870,6870,0
20250311,193200,521403570,6870,6870,6870,6870,0
20250311,193100,521403570,6870,6870,6870,6870,0
20250311,193000,521403570,6870,6870,6870,6870,0
20250311,192900,521403570,6870,6870,6870,6870,0
20250311,192800,521403570,6870,6870,6870,6870,0
20250311,192700,521403570,6870,6870,6870,6870,0
20250311,192600,521403570,6870,6870,6870,6870,0
20250311,192500,521403570,6870,6870,6870,6870,0
20250311,192400,521403570,6870,6870,6870,6870,0
20250311,192300,521403570,6870,6870,6870,6870,0
20250311,192200,521403570,6870,6870,6870,6870,0
20250311,192100,521403570,6870,6870,6870,6870,0
20250311,192000,521403570,6870,6870,6870,6870,0
20250311,191900,521403570,6870,6870,6870,6870,0
20250311,191800,521403570,6870,6870,6870,6870,0
20250311,191700,521403570,6870,6870,6870,6870,0
20250311,191600,521403570,6870,6870,6870,6870,0
20250311,191500,521403570,6870,6870,6870,6870,0
20250311,191400,521403570,6870,6870,6870,6870,0
20250311,191300,521403570,6870,6870,6870,6870,0
20250311,191200,521403570,6870,6870,6870,6870,0
20250311,191100,521403570,6870,6870,6870,6870,0
20250311,191000,521403570,6870,6870,6870,6870,0
20250311,190900,521403570,6870,6870,6870,6870,0
20250311,190800,521403570,6870,6870,6870,6870,887
20250311,190700,521403570,6870,6870,6870,6870,0
20250311,190600,521403570,6870,6870,6870,6870,0
20250311,190500,521403570,6870,6870,6870,6870,0
20250311,190400,521403570,6870,6870,6870,6870,0
20250311,190300,521403570,6870,6870,6870,6870,0
20250311,190200,521403570,6870,6870,6870,6870,0
20250311,190100,521403570,6870,6870,6870,6870,0
20250311,190000,521403570,6870,6870,6870,6870,0
20250311,185900,521403570,6870,6870,6870,6870,0
20250311,185800,521403570,6870,6870,6870,6870,0
20250311,185700,521403570,6870,6870,6870,6870,0
20250311,185600,521403570,6870,6870,6870,6870,0
20250311,185500,521403570,6870,6870,6870,6870,0
20250311,185400,521403570,6870,6870,6870,6870,0
20250311,185300,521403570,6870,6870,6870,6870,0
20250311,185200,521403570,6870,6870,6870,6870,0
20250311,185100,521403570,6870,6870,6870,6870,0
20250311,185000,521403570,6870,6870,6870,6870,0
20250311,184900,521403570,6870,6870,6870,6870,0
20250311,184800,521403570,6870,6870,6870,6870,0
20250311,184700,521403570,6870,6870,6870,6870,0
20250311,184600,521403570,6870,6870,6870,6870,0
20250311,184500,521403570,6870,6870,6870,6870,0
20250311,184400,521403570,6870,6870,6870,6870,0
20250311,184300,521403570,6870,6870,6870,6870,0
20250311,184200,521403570,6870,6870,6870,6870,0
20250311,184100,521403570,6870,6870,6870,6870,0
20250311,184000,521403570,6870,6870,6870,6870,0
20250311,183900,521403570,6870,6870,6870,6870,0
20250311,183800,521403570,6870,6870,6870,6870,887
20250311,183700,521403570,6870,6870,6870,6870,0
20250311,183600,521403570,6870,6870,6870,6870,0
20250311,183500,521403570,6870,6870,6870,6870,0
20250311,183400,521403570,6870,6870,6870,6870,0
20250311,183300,521403570,6870,6870,6870,6870,0
20250311,183200,521403570,6870,6870,6870,6870,0
20250311,183100,521403570,6870,6870,6870,6870,0
20250311,183000,521403570,6870,6870,6870,6870,0
20250311,182900,521403570,6870,6870,6870,6870,0
20250311,182800,521403570,6870,6870,6870,6870,0
20250311,182700,521403570,6870,6870,6870,6870,0
20250311,182600,521403570,6870,6870,6870,6870,0
20250311,182500,521403570,6870,6870,6870,6870,0
20250311,182400,521403570,6870,6870,6870,6870,0
20250311,182300,521403570,6870,6870,6870,6870,0
20250311,182200,521403570,6870,6870,6870,6870,0
20250311,182100,521403570,6870,6870,6870,6870,0
20250311,182000,521403570,6870,6870,6870,6870,0
20250311,181900,521403570,6870,6870,6870,6870,0
20250311,181800,521403570,6870,6870,6870,6870,0
20250311,181700,521403570,6870,6870,6870,6870,0
20250311,181600,521403570,6870,6870,6870,6870,0
20250311,181500,521403570,6870,6870,6870,6870,0
20250311,181400,521403570,6870,6870,6870,6870,0
20250311,181300,521403570,6870,6870,6870,6870,0
20250311,181200,521403570,6870,6870,6870,6870,0
20250311,181100,521403570,6870,6870,6870,6870,0
20250311,181000,521403570,6870,6870,6870,6870,0
20250311,180900,521403570,6870,6870,6870,6870,0
20250311,180800,521403570,6870,6870,6870,6870,887
20250311,180700,521403570,6870,6870,6870,6870,0
20250311,180600,521403570,6870,6870,6870,6870,0
20250311,180500,521403570,6870,6870,6870,6870,0
20250311,180400,521403570,6870,6870,6870,6870,0
20250311,180300,521403570,6870,6870,6870,6870,0
20250311,180200,521403570,6870,6870,6870,6870,0
20250311,180100,521403570,6870,6870,6870,6870,0
20250311,180000,521403570,6870,6870,6870,6870,0
20250311,175900,521403570,6870,6870,6870,6870,0
20250311,175800,521403570,6870,6870,6870,6870,0
20250311,175700,521403570,6870,6870,6870,6870,0
20250311,175600,521403570,6870,6870,6870,6870,0
20250311,175500,521403570,6870,6870,6870,6870,0
20250311,175400,521403570,6870,6870,6870,6870,0
20250311,175300,521403570,6870,6870,6870,6870,0
20250311,175200,521403570,6870,6870,6870,6870,0
20250311,175100,521403570,6870,6870,6870,6870,0
20250311,175000,521403570,6870,6870,6870,6870,0
20250311,174900,521403570,6870,6870,6870,6870,0
20250311,174800,521403570,6870,6870,6870,6870,0
20250311,174700,521403570,6870,6870,6870,6870,0
20250311,174600,521403570,6870,6870,6870,6870,0
20250311,174500,521403570,6870,6870,6870,6870,0
20250311,174400,521403570,6870,6870,6870,6870,0
20250311,174300,521403570,6870,6870,6870,6870,0
20250311,174200,521403570,6870,6870,6870,6870,0
20250311,174100,521403570,6870,6870,6870,6870,0
20250311,174000,521403570,6870,6870,6870,6870,0
20250311,173900,521403570,6870,6870,6870,6870,0
20250311,173800,521403570,6870,6870,6870,6870,887
20250311,173700,521403570,6870,6870,6870,6870,0
20250311,173600,521403570,6870,6870,6870,6870,0
20250311,173500,521403570,6870,6870,6870,6870,0
20250311,173400,521403570,6870,6870,6870,6870,0
20250311,173300,521403570,6870,6870,6870,6870,0
20250311,173200,521403570,6870,6870,6870,6870,0
20250311,173100,521403570,6870,6870,6870,6870,0
20250311,173000,521403570,6870,6870,6870,6870,0
20250311,172900,521403570,6870,6870,6870,6870,0
20250311,172800,521403570,6870,6870,6870,6870,0
20250311,172700,521403570,6870,6870,6870,6870,0
20250311,172600,521403570,6870,6870,6870,6870,0
20250311,172500,521403570,6870,6870,6870,6870,0
20250311,172400,521403570,6870,6870,6870,6870,0
20250311,172300,521403570,6870,6870,6870,6870,0
20250311,172200,521403570,6870,6870,6870,6870,0
20250311,172100,521403570,6870,6870,6870,6870,0
20250311,172000,521403570,6870,6870,6870,6870,0
20250311,171900,521403570,6870,6870,6870,6870,0
20250311,171800,521403570,6870,6870,6870,6870,0
20250311,171700,521403570,6870,6870,6870,6870,0
20250311,171600,521403570,6870,6870,6870,6870,0
20250311,171500,521403570,6870,6870,6870,6870,0
20250311,171400,521403570,6870,6870,6870,6870,0
20250311,171300,521403570,6870,6870,6870,6870,0
20250311,171200,521403570,6870,6870,6870,6870,0
20250311,171100,521403570,6870,6870,6870,6870,0
20250311,171000,521403570,6870,6870,6870,6870,0
20250311,170900,521403570,6870,6870,6870,6870,0
20250311,170800,521403570,6870,6870,6870,6870,887
20250311,170700,521403570,6870,6870,6870,6870,0
20250311,170600,521403570,6870,6870,6870,6870,0
20250311,170500,521403570,6870,6870,6870,6870,0
20250311,170400,521403570,6870,6870,6870,6870,0
20250311,170300,521403570,6870,6870,6870,6870,0
20250311,170200,521403570,6870,6870,6870,6870,0
20250311,170100,521403570,6870,6870,6870,6870,0
20250311,170000,521403570,6870,6870,6870,6870,0
20250311,165900,521403570,6870,6870,6870,6870,0
20250311,165800,521403570,6870,6870,6870,6870,0
20250311,165700,521403570,6870,6870,6870,6870,0
20250311,165600,521403570,6870,6870,6870,6870,0
20250311,165500,521403570,6870,6870,6870,6870,0
20250311,165400,521403570,6870,6870,6870,6870,0
20250311,165300,521403570,6870,6870,6870,6870,0
20250311,165200,521403570,6870,6870,6870,6870,0
20250311,165100,521403570,6870,6870,6870,6870,0
20250311,165000,521403570,6870,6870,6870,6870,0
20250311,164900,521403570,6870,6870,6870,6870,0
20250311,164800,521403570,6870,6870,6870,6870,0
20250311,164700,521403570,6870,6870,6870,6870,0
20250311,164600,521403570,6870,6870,6870,6870,0
20250311,164500,521403570,6870,6870,6870,6870,0
20250311,164400,521403570,6870,6870,6870,6870,0
20250311,164300,521403570,6870,6870,6870,6870,0
20250311,164200,521403570,6870,6870,6870,6870,0
20250311,164100,521403570,6870,6870,6870,6870,0
20250311,164000,521403570,6870,6870,6870,6870,0
20250311,163900,521403570,6870,6870,6870,6870,0
20250311,163800,521403570,6870,6870,6870,6870,887
20250311,163700,521403570,6870,6870,6870,6870,0
20250311,163600,521403570,6870,6870,6870,6870,0
20250311,163500,521403570,6870,6870,6870,6870,0
20250311,163400,521403570,6870,6870,6870,6870,0
20250311,163300,521403570,6870,6870,6870,6870,0
20250311,163200,521403570,6870,6870,6870,6870,0
20250311,163100,521403570,6870,6870,6870,6870,0
20250311,163000,521403570,6870,6870,6870,6870,0
20250311,162900,521403570,6870,6870,6870,6870,0
20250311,162800,521403570,6870,6870,6870,6870,0
20250311,162700,521403570,6870,6870,6870,6870,0
20250311,162600,521403570,6870,6870,6870,6870,0
20250311,162500,521403570,6870,6870,6870,6870,0
20250311,162400,521403570,6870,6870,6870,6870,0
20250311,162300,521403570,6870,6870,6870,6870,0
20250311,162200,521403570,6870,6870,6870,6870,0
20250311,162100,521403570,6870,6870,6870,6870,0
20250311,162000,521403570,6870,6870,6870,6870,0
20250311,161900,521403570,6870,6870,6870,6870,0
20250311,161800,521403570,6870,6870,6870,6870,0
20250311,161700,521403570,6870,6870,6870,6870,0
20250311,161600,521403570,6870,6870,6870,6870,0
20250311,161500,521403570,6870,6870,6870,6870,0
20250311,161400,521403570,6870,6870,6870,6870,0
20250311,161300,521403570,6870,6870,6870,6870,0
20250311,161200,521403570,6870,6870,6870,6870,0
20250311,161100,521403570,6870,6870,6870,6870,0
20250311,161000,521403570,6870,6870,6870,6870,0
20250311,160900,521403570,6870,6870,6870,6870,0
20250311,160800,521403570,6870,6870,6870,6870,887
20250311,160700,521403570,6870,6870,6870,6870,0
20250311,160600,521403570,6870,6870,6870,6870,0
20250311,160500,521403570,6870,6870,6870,6870,0
20250311,160400,521403570,6870,6870,6870,6870,0
20250311,160300,521403570,6870,6870,6870,6870,0
20250311,160200,521403570,6870,6870,6870,6870,0
20250311,160100,521403570,6870,6870,6870,6870,0
20250311,160000,521403570,6870,6870,6870,6870,0
20250311,155900,521403570,6870,6870,6870,6870,0
20250311,155800,521403570,6870,6870,6870,6870,0
20250311,155700,521403570,6870,6870,6870,6870,0
20250311,155600,521403570,6870,6870,6870,6870,0
20250311,155500,521403570,6870,6870,6870,6870,0
20250311,155400,521403570,6870,6870,6870,6870,0
20250311,155300,521403570,6870,6870,6870,6870,0
20250311,155200,521403570,6870,6870,6870,6870,0
20250311,155100,521403570,6870,6870,6870,6870,0
20250311,155000,521403570,6870,6870,6870,6870,0
20250311,154900,521403570,6870,6870,6870,6870,0
20250311,154800,521403570,6870,6870,6870,6870,0
20250311,154700,521403570,6870,6870,6870,6870,0
20250311,154600,521403570,6870,6870,6870,6870,0
20250311,154500,521403570,6870,6870,6870,6870,0
20250311,154400,521403570,6870,6870,6870,6870,0
20250311,154300,521403570,6870,6870,6870,6870,0
20250311,154200,521403570,6870,6870,6870,6870,0
20250311,154100,521403570,6870,6870,6870,6870,0
20250311,154000,521403570,6870,6870,6870,6870,0
20250311,153900,521403570,6870,6870,6870,6870,0
20250311,153800,521403570,6870,6870,6870,6870,887
20250311,153700,521403570,6870,6870,6870,6870,0
20250311,153600,521403570,6870,6870,6870,6870,0
20250311,153500,521403570,6870,6870,6870,6870,0
20250311,153400,521403570,6870,6870,6870,6870,0
20250311,153300,521403570,6870,6870,6870,6870,0
20250311,153200,521403570,6870,6870,6870,6870,0
20250311,153100,521403570,6870,6870,6870,6870,0
20250311,153000,521403570,6870,6870,6870,6870,887
20250311,152900,515309880,6840,6840,6840,6840,0
20250311,152800,515309880,6840,6840,6840,6840,0
20250311,152700,515309880,6840,6840,6840,6840,0
20250311,152600,515309880,6840,6840,6840,6840,0
20250311,152500,515309880,6840,6840,6840,6840,0
20250311,152400,515309880,6840,6840,6840,6840,0
20250311,152300,515309880,6840,6840,6840,6840,0
20250311,152200,515309880,6840,6840,6840,6840,0
20250311,152100,515309880,6840,6840,6840,6840,0
20250311,152000,515309880,6840,6840,6840,6840,0
20250311,151900,515309880,6840,6850,6850,6840,243
20250311,151800,513646650,6850,6850,6850,6850,14
20250311,151700,513550750,6880,6880,6880,6880,0
20250311,151600,513550750,6880,6880,6880,6860,104
20250311,151500,512837230,6860,6860,6860,6860,0
20250311,151400,512837230,6860,6860,6860,6860,0
20250311,151300,512837230,6860,6860,6860,6860,0
20250311,151200,512837230,6860,6860,6860,6860,0
20250311,151100,512837230,6860,6860,6860,6860,5
20250311,151000,512802930,6860,6860,6860,6860,1
20250311,150900,512796070,6860,6860,6860,6860,53
20250311,150800,512432490,6850,6850,6850,6850,0
20250311,150700,512432490,6850,6850,6850,6850,0
20250311,150600,512432490,6850,6850,6850,6850,0
20250311,150500,512432490,6850,6850,6850,6850,0
20250311,150400,512432490,6850,6850,6850,6850,12
20250311,150300,512350290,6850,6850,6850,6850,2
20250311,150200,512336590,6850,6850,6850,6850,0
20250311,150100,512336590,6850,6850,6850,6850,55
20250311,150000,511959840,6840,6840,6840,6840,1
20250311,145900,511953000,6850,6850,6850,6850,0
20250311,145800,511953000,6850,6850,6850,6850,0
20250311,145700,511953000,6850,6850,6850,6850,0
20250311,145600,511953000,6850,6850,6850,6850,0
20250311,145500,511953000,6850,6850,6850,6850,0
20250311,145400,511953000,6850,6850,6850,6850,0
20250311,145300,511953000,6850,6840,6850,6840,7
20250311,145200,511905100,6830,6830,6830,6830,0
20250311,145100,511905100,6830,6830,6830,6830,0
20250311,145000,511905100,6830,6830,6830,6830,3
20250311,144900,511884610,6820,6820,6820,6820,0
20250311,144800,511884610,6820,6820,6820,6820,10
20250311,144700,511816410,6840,6840,6840,6840,20
20250311,144600,511679610,6840,6840,6840,6840,0
20250311,144500,511679610,6840,6850,6850,6840,493
20250311,144400,508307060,6830,6830,6830,6830,26
20250311,144300,508129480,6840,6840,6840,6840,185
20250311,144200,506864080,6870,6870,6870,6870,0
20250311,144100,506864080,6870,6870,6870,6870,1
20250311,144000,506857210,6900,6900,6900,6900,0
20250311,143900,506857210,6900,6900,6900,6900,0
20250311,143800,506857210,6900,6900,6900,6900,0
20250311,143700,506857210,6900,6900,6900,6900,0
20250311,143600,506857210,6900,6880,6900,6870,203
20250311,143500,505461510,6890,6890,6890,6890,2
20250311,143400,505447730,6890,6890,6890,6890,0
20250311,143300,505447730,6890,6890,6890,6890,0
20250311,143200,505447730,6890,6890,6890,6890,114
20250311,143100,504662270,6900,6890,6900,6890,200
20250311,143000,503283270,6870,6870,6870,6870,5
20250311,142900,503248920,6860,6880,6880,6860,289
20250311,142800,501261120,6880,6890,6890,6880,4000
20250311,142700,473738490,6890,6890,6890,6890,0
20250311,142600,473738490,6890,6870,6890,6870,653
20250311,142500,469243560,6870,6870,6870,6870,8
20250311,142400,469188600,6870,6870,6870,6870,1
20250311,142300,469181730,6870,6870,6870,6870,339
20250311,142200,466852800,6870,6870,6870,6870,100
20250311,142100,466165800,6870,6870,6870,6870,22
20250311,142000,466014660,6870,6870,6870,6870,2
20250311,141900,466000920,6870,6870,6870,6870,41
20250311,141800,465719250,6890,6890,6890,6890,52
20250311,141700,465360970,6870,6880,6880,6870,19
20250311,141600,465230420,6900,6900,6900,6900,0
20250311,141500,465230420,6900,6930,6930,6890,1483
20250311,141400,454984560,6980,6980,6980,6980,0
20250311,141300,454984560,6980,6980,6980,6980,0
20250311,141200,454984560,6980,6980,6980,6980,49
20250311,141100,454642540,6980,6960,6980,6960,3
20250311,141000,454621640,6960,6960,6960,6960,2000
20250311,140900,440701640,6930,6940,6940,6930,118
20250311,140800,439882820,6960,6960,6960,6960,0
20250311,140700,439882820,6960,6960,6960,6960,0
20250311,140600,439882820,6960,6960,6960,6960,502
20250311,140500,436388900,6960,6960,6960,6950,435
20250311,140400,433363410,7010,7010,7010,7010,0
20250311,140300,433363410,7010,6990,7010,6990,115
20250311,140200,432558760,6990,6990,6990,6990,0
20250311,140100,432558760,6990,6990,6990,6990,100
20250311,140000,431859760,6990,7020,7020,6990,215
20250311,135900,430350550,6990,7020,7030,6990,199
20250311,135800,428954800,7030,7020,7030,7020,931
20250311,135700,422419030,6950,6980,7020,6950,10187
20250311,135600,351119090,6970,6980,6980,6970,79
20250311,135500,350567700,6960,6980,6980,6960,530
20250311,135400,346872380,6980,6980,6980,6980,13
20250311,135300,346781640,6970,6990,6990,6970,79
20250311,135200,346229620,6980,6960,6990,6960,1027
20250311,135100,339061050,6960,6980,6990,6960,531
20250311,135000,335354610,6980,6980,6980,6980,177
20250311,134900,334119150,6960,6970,6970,6960,179
20250311,134800,332871550,6970,6970,6970,6970,13
20250311,134700,332780940,6960,6960,6970,6960,80
20250311,134600,332224010,6960,6950,6960,6950,177
20250311,134500,330992400,6960,6970,6980,6960,229
20250311,134400,329396170,6960,6980,6980,6960,86
20250311,134300,328796060,6960,6980,6980,6960,15
20250311,134200,328691400,6970,6960,6970,6950,125
20250311,134100,327821220,6960,6970,6970,6960,83
20250311,134000,327242780,6970,6970,6970,6970,29
20250311,133900,327040650,6960,6960,6960,6960,29
20250311,133800,326838810,6960,6960,6960,6960,76
20250311,133700,326309850,6960,6960,6960,6960,15
20250311,133600,326205450,6960,6940,6960,6940,566
20250311,133500,322276890,6950,6950,6960,6950,83
20250311,133400,321699910,6950,6950,6950,6950,26
20250311,133300,321519210,6950,6950,6950,6950,34
20250311,133200,321282910,6960,6960,6960,6960,76
20250311,133100,320753950,6970,6970,6970,6970,35
20250311,133000,320510000,6970,6970,6970,6970,41
20250311,132900,320224230,6970,6960,6970,6960,518
20250311,132800,316618070,6960,6950,6960,6950,1026
20250311,132700,309487110,6950,6960,6960,6930,29
20250311,132600,309285490,6940,6950,6960,6940,73
20250311,132500,308777970,6950,6950,6950,6950,26
20250311,132400,308597270,6950,6930,6950,6930,235
20250311,132300,306966450,6940,6920,6940,6920,1340
20250311,132200,297692520,6910,6900,6910,6900,938
20250311,132100,291212650,6900,6900,6900,6900,203
20250311,132000,289811950,6890,6890,6890,6890,265
20250311,131900,287986100,6890,6875,6890,6875,543
20250311,131800,284250230,6870,6870,6870,6870,12
20250311,131700,284167790,6870,6870,6870,6870,54
20250311,131600,283796810,6850,6850,6850,6850,382
20250311,131500,281180110,6850,6850,6850,6850,3
20250311,131400,281159560,6850,6850,6850,6850,53
20250311,131300,280796510,6850,6850,6850,6850,3
20250311,131200,280775960,6810,6810,6810,6810,0
20250311,131100,280775960,6810,6810,6810,6810,0
20250311,131000,280775960,6810,6810,6810,6810,0
20250311,130900,280775960,6810,6810,6810,6810,0
20250311,130800,280775960,6810,6850,6850,6810,427
20250311,130700,277862610,6850,6850,6850,6850,256
20250311,130600,276109010,6860,6860,6860,6860,0
20250311,130500,276109010,6860,6860,6860,6860,57
20250311,130400,275717990,6860,6860,6860,6860,0
20250311,130300,275717990,6860,6860,6860,6860,3
20250311,130200,275697410,6860,6860,6860,6860,76
20250311,130100,275176050,6860,6860,6860,6860,5
20250311,130000,275141750,6850,6850,6850,6850,30
20250311,125900,274936250,6860,6860,6860,6860,57
20250311,125800,274545230,6860,6860,6860,6860,15
20250311,125700,274442330,6860,6860,6860,6860,3
20250311,125600,274421750,6860,6860,6860,6860,3
20250311,125500,274401170,6850,6850,6850,6850,0
20250311,125400,274401170,6850,6850,6850,6850,0
20250311,125300,274401170,6850,6860,6860,6850,156
20250311,125200,273332500,6850,6850,6850,6850,1
20250311,125100,273325650,6850,6860,6860,6850,10
20250311,125000,273257120,6860,6860,6860,6860,54
20250311,124900,272886680,6860,6860,6860,6860,94
20250311,124800,272241840,6870,6870,6870,6870,0
20250311,124700,272241840,6870,6870,6870,6860,15
20250311,124600,272138870,6860,6860,6860,6860,0
20250311,124500,272138870,6860,6870,6870,6860,137
20250311,124400,271199020,6870,6870,6870,6870,14
20250311,124300,271102840,6870,6870,6870,6870,53
20250311,124200,270738730,6870,6870,6870,6870,0
20250311,124100,270738730,6870,6870,6870,6870,7
20250311,124000,270690640,6870,6860,6870,6860,179
20250311,123900,269462600,6870,6870,6870,6870,3
20250311,123800,269441990,6870,6870,6870,6870,3
20250311,123700,269421380,6870,6870,6870,6870,53
20250311,123600,269057270,6870,6870,6870,6870,0
20250311,123500,269057270,6870,6850,6870,6850,44
20250311,123400,268755790,6850,6860,6860,6850,9
20250311,123300,268694110,6850,6850,6850,6850,50
20250311,123200,268351610,6850,6860,6870,6850,32
20250311,123100,268132100,6860,6860,6860,6860,76
20250311,123000,267610740,6870,6860,6870,6840,113
20250311,122900,266835610,6870,6870,6870,6870,7
20250311,122800,266787520,6870,6870,6870,6870,50
20250311,122700,266444020,6870,6870,6870,6870,3
20250311,122600,266423410,6840,6840,6840,6840,0
20250311,122500,266423410,6840,6840,6840,6840,330
20250311,122400,264166210,6840,6840,6840,6840,0
20250311,122300,264166210,6840,6840,6840,6840,618
20250311,122200,259939090,6850,6860,6860,6850,200
20250311,122100,258568590,6860,6860,6860,6860,4
20250311,122000,258541150,6860,6860,6860,6860,3
20250311,121900,258520570,6860,6860,6860,6860,103
20250311,121800,257813990,6870,6870,6870,6870,13
20250311,121700,257724680,6860,6870,6870,6860,60
20250311,121600,257313010,6870,6870,6870,6870,50
20250311,121500,256969510,6880,6880,6880,6880,0
20250311,121400,256969510,6880,6880,6880,6870,1105
20250311,121300,249372600,6880,6880,6880,6880,53
20250311,121200,249007960,6880,6880,6880,6880,0
20250311,121100,249007960,6880,6880,6880,6880,7
20250311,121000,248959800,6880,6880,6880,6880,56
20250311,120900,248574520,6880,6880,6880,6880,171
20250311,120800,247398040,6870,6880,6880,6870,55
20250311,120700,247020160,6870,6870,6870,6870,90
20250311,120600,246401860,6850,6860,6860,6850,5
20250311,120500,246367580,6870,6870,6870,6870,4
20250311,120400,246340100,6850,6850,6850,6850,42
20250311,120300,246052400,6850,6860,6860,6850,60
20250311,120200,245641340,6850,6850,6850,6850,0
20250311,120100,245641340,6850,6880,6880,6850,247
20250311,120000,243947240,6870,6870,6870,6870,1
20250311,115900,243940370,6870,6870,6870,6870,3
20250311,115800,243919760,6880,6880,6880,6880,54
20250311,115700,243548240,6860,6870,6870,6860,16
20250311,115600,243438450,6890,6890,6890,6890,15
20250311,115500,243335100,6880,6880,6880,6880,53
20250311,115400,242970460,6880,6880,6880,6880,584
20250311,115300,238952540,6850,6890,6890,6850,172
20250311,115200,237770550,6890,6880,6890,6880,151
20250311,115100,236730280,6880,6880,6880,6880,3
20250311,115000,236709640,6880,6880,6880,6880,0
20250311,114900,236709640,6880,6880,6880,6870,72
20250311,114800,236214940,6880,6880,6880,6880,1
20250311,114700,236208060,6890,6890,6890,6890,0
20250311,114600,236208060,6890,6890,6890,6890,107
20250311,114500,235470830,6890,6870,6890,6870,489
20250311,114400,232110900,6840,6830,6860,6830,2228
20250311,114300,216874470,6820,6820,6820,6820,417
20250311,114200,214030530,6820,6820,6820,6820,10
20250311,114100,213962330,6820,6820,6820,6820,4
20250311,114000,213935050,6820,6820,6820,6820,3
20250311,113900,213914590,6800,6800,6800,6800,0
20250311,113800,213914590,6800,6810,6810,6800,100
20250311,113700,213234560,6820,6810,6820,6810,253
20250311,113600,211509630,6800,6810,6810,6800,37
20250311,113500,211258020,6810,6810,6810,6810,3
20250311,113400,211237590,6810,6820,6820,6810,206
20250311,113300,209834200,6820,6820,6820,6820,3
20250311,113200,209813740,6820,6820,6820,6820,0
20250311,113100,209813740,6820,6820,6820,6820,3
20250311,113000,209793280,6810,6810,6810,6810,48
20250311,112900,209466400,6810,6810,6810,6810,17
20250311,112800,209350630,6810,6810,6810,6810,53
20250311,112700,208989700,6810,6810,6810,6810,4
20250311,112600,208962460,6810,6810,6810,6810,0
20250311,112500,208962460,6810,6810,6810,6810,56
20250311,112400,208581100,6800,6800,6800,6800,0
20250311,112300,208581100,6800,6810,6810,6800,104
20250311,112200,207873860,6810,6810,6810,6810,53
20250311,112100,207512930,6810,6820,6820,6810,106
20250311,112000,206791040,6820,6820,6820,6820,0
20250311,111900,206791040,6820,6820,6820,6820,3
20250311,111800,206770580,6810,6810,6810,6810,74
20250311,111700,206266640,6820,6820,6820,6820,8
20250311,111600,206212080,6820,6810,6820,6810,36
20250311,111500,205966850,6810,6810,6810,6810,0
20250311,111400,205966850,6810,6810,6810,6810,7
20250311,111300,205919180,6810,6810,6810,6810,53
20250311,111200,205558250,6810,6810,6810,6810,7
20250311,111100,205510580,6810,6810,6810,6810,0
20250311,111000,205510580,6810,6820,6820,6810,241
20250311,110900,203868250,6825,6825,6825,6825,91
20250311,110800,203247175,6825,6825,6825,6825,3
20250311,110700,203226700,6820,6820,6820,6820,56
20250311,110600,202844780,6820,6820,6820,6820,1
20250311,110500,202837960,6820,6820,6820,6820,20
20250311,110400,202701560,6830,6810,6830,6810,2508
20250311,110300,185599620,6790,6790,6790,6790,70
20250311,110200,185124320,6800,6800,6800,6800,650
20250311,110100,180704320,6800,6790,6800,6790,759
20250311,110000,175550690,6790,6790,6790,6790,0
20250311,105900,175550690,6790,6790,6790,6790,3
20250311,105800,175530320,6790,6760,6790,6760,86
20250311,105700,174948900,6760,6760,6760,6760,0
20250311,105600,174948900,6760,6760,6760,6760,3
20250311,105500,174928620,6760,6760,6760,6760,53
20250311,105400,174570340,6760,6760,6760,6760,2
20250311,105300,174556820,6750,6750,6750,6750,0
20250311,105200,174556820,6750,6740,6750,6740,925
20250311,105100,168322060,6740,6740,6740,6740,1
20250311,105000,168315320,6740,6740,6740,6740,3
20250311,104900,168295100,6740,6740,6740,6740,53
20250311,104800,167937880,6740,6740,6740,6740,86
20250311,104700,167358240,6740,6740,6740,6740,0
20250311,104600,167358240,6740,6730,6740,6730,85
20250311,104500,166785910,6730,6730,6730,6730,0
20250311,104400,166785910,6730,6720,6730,6720,118
20250311,104300,165991800,6730,6730,6730,6730,50
20250311,104200,165655300,6740,6740,6740,6740,2
20250311,104100,165641820,6700,6720,6720,6700,119
20250311,104000,164843770,6730,6740,6740,6730,104
20250311,103900,164142850,6740,6720,6740,6720,75
20250311,103800,163638810,6740,6730,6740,6730,30
20250311,103700,163436620,6720,6720,6720,6720,152
20250311,103600,162415180,6720,6720,6730,6720,254
20250311,103500,160706110,6710,6720,6720,6710,38
20250311,103400,160451090,6720,6720,6720,6720,250
20250311,103300,158771090,6700,6720,6720,6700,121
20250311,103200,157958390,6730,6730,6730,6730,39
20250311,103100,157695920,6710,6710,6710,6710,450
20250311,103000,154676420,6680,6700,6700,6680,120
20250311,102900,153874100,6700,6700,6700,6700,0
20250311,102800,153874100,6700,6700,6700,6700,29
20250311,102700,153679800,6710,6710,6710,6710,50
20250311,102600,153344300,6710,6710,6710,6710,57
20250311,102500,152961830,6690,6700,6700,6690,139
20250311,102400,152030920,6690,6690,6690,6690,1000
20250311,102300,145340920,6690,6690,6690,6690,0
20250311,102200,145340920,6690,6690,6690,6690,49
20250311,102100,145013110,6690,6690,6690,6690,51
20250311,102000,144671920,6700,6700,6700,6700,5
20250311,101900,144638420,6680,6690,6700,6680,54
20250311,101800,144277650,6680,6690,6690,6680,58
20250311,101700,143890180,6670,6670,6710,6670,243
20250311,101600,142269290,6670,6690,6690,6670,60
20250311,101500,141868480,6670,6690,6710,6670,37
20250311,101400,141621460,6720,6700,6720,6670,37
20250311,101300,141373860,6700,6720,6720,6700,118
20250311,101200,140583140,6750,6750,6750,6750,50
20250311,101100,140245640,6750,6750,6750,6700,72
20250311,101000,139762400,6720,6730,6730,6720,31
20250311,100900,139553980,6750,6730,6750,6730,150
20250311,100800,138542380,6730,6730,6730,6730,0
20250311,100700,138542380,6730,6710,6730,6710,9
20250311,100600,138481950,6710,6710,6710,6710,100
20250311,100500,137810950,6700,6700,6700,6700,100
20250311,100400,137140950,6710,6710,6710,6710,18
20250311,100300,137020170,6730,6730,6730,6730,50
20250311,100200,136683670,6730,6730,6730,6730,0
20250311,100100,136683670,6730,6720,6730,6720,1002
20250311,100000,129950210,6730,6710,6730,6710,68
20250311,095900,129493380,6670,6720,6720,6670,411
20250311,095800,126745330,6710,6720,6720,6710,19
20250311,095700,126617750,6720,6720,6720,6720,53
20250311,095600,126261590,6720,6720,6720,6720,0
20250311,095500,126261590,6720,6720,6720,6720,4
20250311,095400,126234710,6700,6700,6710,6700,1157
20250311,095300,118481780,6730,6730,6730,6700,88
20250311,095200,117892000,6710,6710,6710,6710,521
20250311,095100,114396090,6710,6700,6710,6700,24
20250311,095000,114235260,6710,6700,6710,6700,103
20250311,094900,113545130,6710,6720,6720,6710,603
20250311,094800,109494000,6720,6710,6720,6710,43
20250311,094700,109205440,6710,6710,6710,6710,0
20250311,094600,109205440,6710,6710,6710,6710,9
20250311,094500,109145050,6710,6690,6710,6690,157
20250311,094400,108093040,6680,6680,6680,6680,102
20250311,094300,107411680,6670,6670,6670,6670,33
20250311,094200,107191570,6680,6670,6680,6670,77
20250311,094100,106677420,6670,6700,6700,6670,80
20250311,094000,106143700,6710,6700,6710,6680,104
20250311,093900,105448790,6720,6680,6720,6680,118
20250311,093800,104656390,6690,6700,6700,6690,23
20250311,093700,104502390,6690,6720,6720,6690,222
20250311,093600,103014270,6720,6700,6720,6700,48
20250311,093500,102692580,6700,6710,6730,6700,269
20250311,093400,100889960,6710,6720,6720,6710,87
20250311,093300,100305950,6710,6710,6710,6700,21
20250311,093200,100165150,6700,6710,6710,6700,200
20250311,093100,98825120,6700,6770,6770,6700,1358
20250311,093000,89707250,6770,6780,6800,6770,697
20250311,092900,84981290,6800,6800,6800,6800,2
20250311,092800,84967690,6790,6810,6810,6790,1106
20250311,092700,77457910,6790,6810,6810,6780,63
20250311,092600,77029180,6780,6780,6780,6780,3
20250311,092500,77008840,6780,6790,6790,6780,220
20250311,092400,75516960,6800,6810,6820,6800,58
20250311,092300,75121980,6810,6810,6810,6780,5
20250311,092200,75087960,6780,6800,6800,6780,153
20250311,092100,74049670,6850,6840,6850,6810,533
20250311,092000,70398980,6850,6730,6850,6730,2051
20250311,091900,56523160,6720,6720,6720,6720,65
20250311,091800,56086360,6730,6710,6730,6710,180
20250311,091700,54877100,6700,6700,6700,6700,0
20250311,091600,54877100,6700,6700,6700,6700,305
20250311,091500,52833600,6680,6670,6700,6670,654
20250311,091400,48458620,6670,6670,6670,6670,0
20250311,091300,48458620,6670,6670,6680,6670,1669
20250311,091200,37311520,6670,6640,6670,6550,2353
20250311,091100,21729810,6650,6660,6680,6650,318
20250311,091000,19613240,6660,6680,6680,6660,81
20250311,090900,19073170,6670,6670,6680,6670,184
20250311,090800,17845860,6660,6660,6670,6660,25
20250311,090700,17679330,6660,6700,6700,6660,1563
20250311,090600,7219710,6710,6710,6710,6710,62
20250311,090500,6803690,6700,6700,6700,6700,115
20250311,090400,6033190,6700,6720,6720,6700,103
20250311,090300,5343050,6690,6690,6690,6690,52
20250311,090200,4995170,6690,6710,6760,6690,467
20250311,090100,1866260,6760,6760,6760,6760,2
20250311,090000,1852740,6710,6700,6770,6700,276
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193800 521403570 6870 6870 6870 6870 887
3 20250311 193700 521403570 6870 6870 6870 6870 0
4 20250311 193600 521403570 6870 6870 6870 6870 0
5 20250311 193500 521403570 6870 6870 6870 6870 0
6 20250311 193400 521403570 6870 6870 6870 6870 0
7 20250311 193300 521403570 6870 6870 6870 6870 0
8 20250311 193200 521403570 6870 6870 6870 6870 0
9 20250311 193100 521403570 6870 6870 6870 6870 0
10 20250311 193000 521403570 6870 6870 6870 6870 0
11 20250311 192900 521403570 6870 6870 6870 6870 0
12 20250311 192800 521403570 6870 6870 6870 6870 0
13 20250311 192700 521403570 6870 6870 6870 6870 0
14 20250311 192600 521403570 6870 6870 6870 6870 0
15 20250311 192500 521403570 6870 6870 6870 6870 0
16 20250311 192400 521403570 6870 6870 6870 6870 0
17 20250311 192300 521403570 6870 6870 6870 6870 0
18 20250311 192200 521403570 6870 6870 6870 6870 0
19 20250311 192100 521403570 6870 6870 6870 6870 0
20 20250311 192000 521403570 6870 6870 6870 6870 0
21 20250311 191900 521403570 6870 6870 6870 6870 0
22 20250311 191800 521403570 6870 6870 6870 6870 0
23 20250311 191700 521403570 6870 6870 6870 6870 0
24 20250311 191600 521403570 6870 6870 6870 6870 0
25 20250311 191500 521403570 6870 6870 6870 6870 0
26 20250311 191400 521403570 6870 6870 6870 6870 0
27 20250311 191300 521403570 6870 6870 6870 6870 0
28 20250311 191200 521403570 6870 6870 6870 6870 0
29 20250311 191100 521403570 6870 6870 6870 6870 0
30 20250311 191000 521403570 6870 6870 6870 6870 0
31 20250311 190900 521403570 6870 6870 6870 6870 0
32 20250311 190800 521403570 6870 6870 6870 6870 887
33 20250311 190700 521403570 6870 6870 6870 6870 0
34 20250311 190600 521403570 6870 6870 6870 6870 0
35 20250311 190500 521403570 6870 6870 6870 6870 0
36 20250311 190400 521403570 6870 6870 6870 6870 0
37 20250311 190300 521403570 6870 6870 6870 6870 0
38 20250311 190200 521403570 6870 6870 6870 6870 0
39 20250311 190100 521403570 6870 6870 6870 6870 0
40 20250311 190000 521403570 6870 6870 6870 6870 0
41 20250311 185900 521403570 6870 6870 6870 6870 0
42 20250311 185800 521403570 6870 6870 6870 6870 0
43 20250311 185700 521403570 6870 6870 6870 6870 0
44 20250311 185600 521403570 6870 6870 6870 6870 0
45 20250311 185500 521403570 6870 6870 6870 6870 0
46 20250311 185400 521403570 6870 6870 6870 6870 0
47 20250311 185300 521403570 6870 6870 6870 6870 0
48 20250311 185200 521403570 6870 6870 6870 6870 0
49 20250311 185100 521403570 6870 6870 6870 6870 0
50 20250311 185000 521403570 6870 6870 6870 6870 0
51 20250311 184900 521403570 6870 6870 6870 6870 0
52 20250311 184800 521403570 6870 6870 6870 6870 0
53 20250311 184700 521403570 6870 6870 6870 6870 0
54 20250311 184600 521403570 6870 6870 6870 6870 0
55 20250311 184500 521403570 6870 6870 6870 6870 0
56 20250311 184400 521403570 6870 6870 6870 6870 0
57 20250311 184300 521403570 6870 6870 6870 6870 0
58 20250311 184200 521403570 6870 6870 6870 6870 0
59 20250311 184100 521403570 6870 6870 6870 6870 0
60 20250311 184000 521403570 6870 6870 6870 6870 0
61 20250311 183900 521403570 6870 6870 6870 6870 0
62 20250311 183800 521403570 6870 6870 6870 6870 887
63 20250311 183700 521403570 6870 6870 6870 6870 0
64 20250311 183600 521403570 6870 6870 6870 6870 0
65 20250311 183500 521403570 6870 6870 6870 6870 0
66 20250311 183400 521403570 6870 6870 6870 6870 0
67 20250311 183300 521403570 6870 6870 6870 6870 0
68 20250311 183200 521403570 6870 6870 6870 6870 0
69 20250311 183100 521403570 6870 6870 6870 6870 0
70 20250311 183000 521403570 6870 6870 6870 6870 0
71 20250311 182900 521403570 6870 6870 6870 6870 0
72 20250311 182800 521403570 6870 6870 6870 6870 0
73 20250311 182700 521403570 6870 6870 6870 6870 0
74 20250311 182600 521403570 6870 6870 6870 6870 0
75 20250311 182500 521403570 6870 6870 6870 6870 0
76 20250311 182400 521403570 6870 6870 6870 6870 0
77 20250311 182300 521403570 6870 6870 6870 6870 0
78 20250311 182200 521403570 6870 6870 6870 6870 0
79 20250311 182100 521403570 6870 6870 6870 6870 0
80 20250311 182000 521403570 6870 6870 6870 6870 0
81 20250311 181900 521403570 6870 6870 6870 6870 0
82 20250311 181800 521403570 6870 6870 6870 6870 0
83 20250311 181700 521403570 6870 6870 6870 6870 0
84 20250311 181600 521403570 6870 6870 6870 6870 0
85 20250311 181500 521403570 6870 6870 6870 6870 0
86 20250311 181400 521403570 6870 6870 6870 6870 0
87 20250311 181300 521403570 6870 6870 6870 6870 0
88 20250311 181200 521403570 6870 6870 6870 6870 0
89 20250311 181100 521403570 6870 6870 6870 6870 0
90 20250311 181000 521403570 6870 6870 6870 6870 0
91 20250311 180900 521403570 6870 6870 6870 6870 0
92 20250311 180800 521403570 6870 6870 6870 6870 887
93 20250311 180700 521403570 6870 6870 6870 6870 0
94 20250311 180600 521403570 6870 6870 6870 6870 0
95 20250311 180500 521403570 6870 6870 6870 6870 0
96 20250311 180400 521403570 6870 6870 6870 6870 0
97 20250311 180300 521403570 6870 6870 6870 6870 0
98 20250311 180200 521403570 6870 6870 6870 6870 0
99 20250311 180100 521403570 6870 6870 6870 6870 0
100 20250311 180000 521403570 6870 6870 6870 6870 0
101 20250311 175900 521403570 6870 6870 6870 6870 0
102 20250311 175800 521403570 6870 6870 6870 6870 0
103 20250311 175700 521403570 6870 6870 6870 6870 0
104 20250311 175600 521403570 6870 6870 6870 6870 0
105 20250311 175500 521403570 6870 6870 6870 6870 0
106 20250311 175400 521403570 6870 6870 6870 6870 0
107 20250311 175300 521403570 6870 6870 6870 6870 0
108 20250311 175200 521403570 6870 6870 6870 6870 0
109 20250311 175100 521403570 6870 6870 6870 6870 0
110 20250311 175000 521403570 6870 6870 6870 6870 0
111 20250311 174900 521403570 6870 6870 6870 6870 0
112 20250311 174800 521403570 6870 6870 6870 6870 0
113 20250311 174700 521403570 6870 6870 6870 6870 0
114 20250311 174600 521403570 6870 6870 6870 6870 0
115 20250311 174500 521403570 6870 6870 6870 6870 0
116 20250311 174400 521403570 6870 6870 6870 6870 0
117 20250311 174300 521403570 6870 6870 6870 6870 0
118 20250311 174200 521403570 6870 6870 6870 6870 0
119 20250311 174100 521403570 6870 6870 6870 6870 0
120 20250311 174000 521403570 6870 6870 6870 6870 0
121 20250311 173900 521403570 6870 6870 6870 6870 0
122 20250311 173800 521403570 6870 6870 6870 6870 887
123 20250311 173700 521403570 6870 6870 6870 6870 0
124 20250311 173600 521403570 6870 6870 6870 6870 0
125 20250311 173500 521403570 6870 6870 6870 6870 0
126 20250311 173400 521403570 6870 6870 6870 6870 0
127 20250311 173300 521403570 6870 6870 6870 6870 0
128 20250311 173200 521403570 6870 6870 6870 6870 0
129 20250311 173100 521403570 6870 6870 6870 6870 0
130 20250311 173000 521403570 6870 6870 6870 6870 0
131 20250311 172900 521403570 6870 6870 6870 6870 0
132 20250311 172800 521403570 6870 6870 6870 6870 0
133 20250311 172700 521403570 6870 6870 6870 6870 0
134 20250311 172600 521403570 6870 6870 6870 6870 0
135 20250311 172500 521403570 6870 6870 6870 6870 0
136 20250311 172400 521403570 6870 6870 6870 6870 0
137 20250311 172300 521403570 6870 6870 6870 6870 0
138 20250311 172200 521403570 6870 6870 6870 6870 0
139 20250311 172100 521403570 6870 6870 6870 6870 0
140 20250311 172000 521403570 6870 6870 6870 6870 0
141 20250311 171900 521403570 6870 6870 6870 6870 0
142 20250311 171800 521403570 6870 6870 6870 6870 0
143 20250311 171700 521403570 6870 6870 6870 6870 0
144 20250311 171600 521403570 6870 6870 6870 6870 0
145 20250311 171500 521403570 6870 6870 6870 6870 0
146 20250311 171400 521403570 6870 6870 6870 6870 0
147 20250311 171300 521403570 6870 6870 6870 6870 0
148 20250311 171200 521403570 6870 6870 6870 6870 0
149 20250311 171100 521403570 6870 6870 6870 6870 0
150 20250311 171000 521403570 6870 6870 6870 6870 0
151 20250311 170900 521403570 6870 6870 6870 6870 0
152 20250311 170800 521403570 6870 6870 6870 6870 887
153 20250311 170700 521403570 6870 6870 6870 6870 0
154 20250311 170600 521403570 6870 6870 6870 6870 0
155 20250311 170500 521403570 6870 6870 6870 6870 0
156 20250311 170400 521403570 6870 6870 6870 6870 0
157 20250311 170300 521403570 6870 6870 6870 6870 0
158 20250311 170200 521403570 6870 6870 6870 6870 0
159 20250311 170100 521403570 6870 6870 6870 6870 0
160 20250311 170000 521403570 6870 6870 6870 6870 0
161 20250311 165900 521403570 6870 6870 6870 6870 0
162 20250311 165800 521403570 6870 6870 6870 6870 0
163 20250311 165700 521403570 6870 6870 6870 6870 0
164 20250311 165600 521403570 6870 6870 6870 6870 0
165 20250311 165500 521403570 6870 6870 6870 6870 0
166 20250311 165400 521403570 6870 6870 6870 6870 0
167 20250311 165300 521403570 6870 6870 6870 6870 0
168 20250311 165200 521403570 6870 6870 6870 6870 0
169 20250311 165100 521403570 6870 6870 6870 6870 0
170 20250311 165000 521403570 6870 6870 6870 6870 0
171 20250311 164900 521403570 6870 6870 6870 6870 0
172 20250311 164800 521403570 6870 6870 6870 6870 0
173 20250311 164700 521403570 6870 6870 6870 6870 0
174 20250311 164600 521403570 6870 6870 6870 6870 0
175 20250311 164500 521403570 6870 6870 6870 6870 0
176 20250311 164400 521403570 6870 6870 6870 6870 0
177 20250311 164300 521403570 6870 6870 6870 6870 0
178 20250311 164200 521403570 6870 6870 6870 6870 0
179 20250311 164100 521403570 6870 6870 6870 6870 0
180 20250311 164000 521403570 6870 6870 6870 6870 0
181 20250311 163900 521403570 6870 6870 6870 6870 0
182 20250311 163800 521403570 6870 6870 6870 6870 887
183 20250311 163700 521403570 6870 6870 6870 6870 0
184 20250311 163600 521403570 6870 6870 6870 6870 0
185 20250311 163500 521403570 6870 6870 6870 6870 0
186 20250311 163400 521403570 6870 6870 6870 6870 0
187 20250311 163300 521403570 6870 6870 6870 6870 0
188 20250311 163200 521403570 6870 6870 6870 6870 0
189 20250311 163100 521403570 6870 6870 6870 6870 0
190 20250311 163000 521403570 6870 6870 6870 6870 0
191 20250311 162900 521403570 6870 6870 6870 6870 0
192 20250311 162800 521403570 6870 6870 6870 6870 0
193 20250311 162700 521403570 6870 6870 6870 6870 0
194 20250311 162600 521403570 6870 6870 6870 6870 0
195 20250311 162500 521403570 6870 6870 6870 6870 0
196 20250311 162400 521403570 6870 6870 6870 6870 0
197 20250311 162300 521403570 6870 6870 6870 6870 0
198 20250311 162200 521403570 6870 6870 6870 6870 0
199 20250311 162100 521403570 6870 6870 6870 6870 0
200 20250311 162000 521403570 6870 6870 6870 6870 0
201 20250311 161900 521403570 6870 6870 6870 6870 0
202 20250311 161800 521403570 6870 6870 6870 6870 0
203 20250311 161700 521403570 6870 6870 6870 6870 0
204 20250311 161600 521403570 6870 6870 6870 6870 0
205 20250311 161500 521403570 6870 6870 6870 6870 0
206 20250311 161400 521403570 6870 6870 6870 6870 0
207 20250311 161300 521403570 6870 6870 6870 6870 0
208 20250311 161200 521403570 6870 6870 6870 6870 0
209 20250311 161100 521403570 6870 6870 6870 6870 0
210 20250311 161000 521403570 6870 6870 6870 6870 0
211 20250311 160900 521403570 6870 6870 6870 6870 0
212 20250311 160800 521403570 6870 6870 6870 6870 887
213 20250311 160700 521403570 6870 6870 6870 6870 0
214 20250311 160600 521403570 6870 6870 6870 6870 0
215 20250311 160500 521403570 6870 6870 6870 6870 0
216 20250311 160400 521403570 6870 6870 6870 6870 0
217 20250311 160300 521403570 6870 6870 6870 6870 0
218 20250311 160200 521403570 6870 6870 6870 6870 0
219 20250311 160100 521403570 6870 6870 6870 6870 0
220 20250311 160000 521403570 6870 6870 6870 6870 0
221 20250311 155900 521403570 6870 6870 6870 6870 0
222 20250311 155800 521403570 6870 6870 6870 6870 0
223 20250311 155700 521403570 6870 6870 6870 6870 0
224 20250311 155600 521403570 6870 6870 6870 6870 0
225 20250311 155500 521403570 6870 6870 6870 6870 0
226 20250311 155400 521403570 6870 6870 6870 6870 0
227 20250311 155300 521403570 6870 6870 6870 6870 0
228 20250311 155200 521403570 6870 6870 6870 6870 0
229 20250311 155100 521403570 6870 6870 6870 6870 0
230 20250311 155000 521403570 6870 6870 6870 6870 0
231 20250311 154900 521403570 6870 6870 6870 6870 0
232 20250311 154800 521403570 6870 6870 6870 6870 0
233 20250311 154700 521403570 6870 6870 6870 6870 0
234 20250311 154600 521403570 6870 6870 6870 6870 0
235 20250311 154500 521403570 6870 6870 6870 6870 0
236 20250311 154400 521403570 6870 6870 6870 6870 0
237 20250311 154300 521403570 6870 6870 6870 6870 0
238 20250311 154200 521403570 6870 6870 6870 6870 0
239 20250311 154100 521403570 6870 6870 6870 6870 0
240 20250311 154000 521403570 6870 6870 6870 6870 0
241 20250311 153900 521403570 6870 6870 6870 6870 0
242 20250311 153800 521403570 6870 6870 6870 6870 887
243 20250311 153700 521403570 6870 6870 6870 6870 0
244 20250311 153600 521403570 6870 6870 6870 6870 0
245 20250311 153500 521403570 6870 6870 6870 6870 0
246 20250311 153400 521403570 6870 6870 6870 6870 0
247 20250311 153300 521403570 6870 6870 6870 6870 0
248 20250311 153200 521403570 6870 6870 6870 6870 0
249 20250311 153100 521403570 6870 6870 6870 6870 0
250 20250311 153000 521403570 6870 6870 6870 6870 887
251 20250311 152900 515309880 6840 6840 6840 6840 0
252 20250311 152800 515309880 6840 6840 6840 6840 0
253 20250311 152700 515309880 6840 6840 6840 6840 0
254 20250311 152600 515309880 6840 6840 6840 6840 0
255 20250311 152500 515309880 6840 6840 6840 6840 0
256 20250311 152400 515309880 6840 6840 6840 6840 0
257 20250311 152300 515309880 6840 6840 6840 6840 0
258 20250311 152200 515309880 6840 6840 6840 6840 0
259 20250311 152100 515309880 6840 6840 6840 6840 0
260 20250311 152000 515309880 6840 6840 6840 6840 0
261 20250311 151900 515309880 6840 6850 6850 6840 243
262 20250311 151800 513646650 6850 6850 6850 6850 14
263 20250311 151700 513550750 6880 6880 6880 6880 0
264 20250311 151600 513550750 6880 6880 6880 6860 104
265 20250311 151500 512837230 6860 6860 6860 6860 0
266 20250311 151400 512837230 6860 6860 6860 6860 0
267 20250311 151300 512837230 6860 6860 6860 6860 0
268 20250311 151200 512837230 6860 6860 6860 6860 0
269 20250311 151100 512837230 6860 6860 6860 6860 5
270 20250311 151000 512802930 6860 6860 6860 6860 1
271 20250311 150900 512796070 6860 6860 6860 6860 53
272 20250311 150800 512432490 6850 6850 6850 6850 0
273 20250311 150700 512432490 6850 6850 6850 6850 0
274 20250311 150600 512432490 6850 6850 6850 6850 0
275 20250311 150500 512432490 6850 6850 6850 6850 0
276 20250311 150400 512432490 6850 6850 6850 6850 12
277 20250311 150300 512350290 6850 6850 6850 6850 2
278 20250311 150200 512336590 6850 6850 6850 6850 0
279 20250311 150100 512336590 6850 6850 6850 6850 55
280 20250311 150000 511959840 6840 6840 6840 6840 1
281 20250311 145900 511953000 6850 6850 6850 6850 0
282 20250311 145800 511953000 6850 6850 6850 6850 0
283 20250311 145700 511953000 6850 6850 6850 6850 0
284 20250311 145600 511953000 6850 6850 6850 6850 0
285 20250311 145500 511953000 6850 6850 6850 6850 0
286 20250311 145400 511953000 6850 6850 6850 6850 0
287 20250311 145300 511953000 6850 6840 6850 6840 7
288 20250311 145200 511905100 6830 6830 6830 6830 0
289 20250311 145100 511905100 6830 6830 6830 6830 0
290 20250311 145000 511905100 6830 6830 6830 6830 3
291 20250311 144900 511884610 6820 6820 6820 6820 0
292 20250311 144800 511884610 6820 6820 6820 6820 10
293 20250311 144700 511816410 6840 6840 6840 6840 20
294 20250311 144600 511679610 6840 6840 6840 6840 0
295 20250311 144500 511679610 6840 6850 6850 6840 493
296 20250311 144400 508307060 6830 6830 6830 6830 26
297 20250311 144300 508129480 6840 6840 6840 6840 185
298 20250311 144200 506864080 6870 6870 6870 6870 0
299 20250311 144100 506864080 6870 6870 6870 6870 1
300 20250311 144000 506857210 6900 6900 6900 6900 0
301 20250311 143900 506857210 6900 6900 6900 6900 0
302 20250311 143800 506857210 6900 6900 6900 6900 0
303 20250311 143700 506857210 6900 6900 6900 6900 0
304 20250311 143600 506857210 6900 6880 6900 6870 203
305 20250311 143500 505461510 6890 6890 6890 6890 2
306 20250311 143400 505447730 6890 6890 6890 6890 0
307 20250311 143300 505447730 6890 6890 6890 6890 0
308 20250311 143200 505447730 6890 6890 6890 6890 114
309 20250311 143100 504662270 6900 6890 6900 6890 200
310 20250311 143000 503283270 6870 6870 6870 6870 5
311 20250311 142900 503248920 6860 6880 6880 6860 289
312 20250311 142800 501261120 6880 6890 6890 6880 4000
313 20250311 142700 473738490 6890 6890 6890 6890 0
314 20250311 142600 473738490 6890 6870 6890 6870 653
315 20250311 142500 469243560 6870 6870 6870 6870 8
316 20250311 142400 469188600 6870 6870 6870 6870 1
317 20250311 142300 469181730 6870 6870 6870 6870 339
318 20250311 142200 466852800 6870 6870 6870 6870 100
319 20250311 142100 466165800 6870 6870 6870 6870 22
320 20250311 142000 466014660 6870 6870 6870 6870 2
321 20250311 141900 466000920 6870 6870 6870 6870 41
322 20250311 141800 465719250 6890 6890 6890 6890 52
323 20250311 141700 465360970 6870 6880 6880 6870 19
324 20250311 141600 465230420 6900 6900 6900 6900 0
325 20250311 141500 465230420 6900 6930 6930 6890 1483
326 20250311 141400 454984560 6980 6980 6980 6980 0
327 20250311 141300 454984560 6980 6980 6980 6980 0
328 20250311 141200 454984560 6980 6980 6980 6980 49
329 20250311 141100 454642540 6980 6960 6980 6960 3
330 20250311 141000 454621640 6960 6960 6960 6960 2000
331 20250311 140900 440701640 6930 6940 6940 6930 118
332 20250311 140800 439882820 6960 6960 6960 6960 0
333 20250311 140700 439882820 6960 6960 6960 6960 0
334 20250311 140600 439882820 6960 6960 6960 6960 502
335 20250311 140500 436388900 6960 6960 6960 6950 435
336 20250311 140400 433363410 7010 7010 7010 7010 0
337 20250311 140300 433363410 7010 6990 7010 6990 115
338 20250311 140200 432558760 6990 6990 6990 6990 0
339 20250311 140100 432558760 6990 6990 6990 6990 100
340 20250311 140000 431859760 6990 7020 7020 6990 215
341 20250311 135900 430350550 6990 7020 7030 6990 199
342 20250311 135800 428954800 7030 7020 7030 7020 931
343 20250311 135700 422419030 6950 6980 7020 6950 10187
344 20250311 135600 351119090 6970 6980 6980 6970 79
345 20250311 135500 350567700 6960 6980 6980 6960 530
346 20250311 135400 346872380 6980 6980 6980 6980 13
347 20250311 135300 346781640 6970 6990 6990 6970 79
348 20250311 135200 346229620 6980 6960 6990 6960 1027
349 20250311 135100 339061050 6960 6980 6990 6960 531
350 20250311 135000 335354610 6980 6980 6980 6980 177
351 20250311 134900 334119150 6960 6970 6970 6960 179
352 20250311 134800 332871550 6970 6970 6970 6970 13
353 20250311 134700 332780940 6960 6960 6970 6960 80
354 20250311 134600 332224010 6960 6950 6960 6950 177
355 20250311 134500 330992400 6960 6970 6980 6960 229
356 20250311 134400 329396170 6960 6980 6980 6960 86
357 20250311 134300 328796060 6960 6980 6980 6960 15
358 20250311 134200 328691400 6970 6960 6970 6950 125
359 20250311 134100 327821220 6960 6970 6970 6960 83
360 20250311 134000 327242780 6970 6970 6970 6970 29
361 20250311 133900 327040650 6960 6960 6960 6960 29
362 20250311 133800 326838810 6960 6960 6960 6960 76
363 20250311 133700 326309850 6960 6960 6960 6960 15
364 20250311 133600 326205450 6960 6940 6960 6940 566
365 20250311 133500 322276890 6950 6950 6960 6950 83
366 20250311 133400 321699910 6950 6950 6950 6950 26
367 20250311 133300 321519210 6950 6950 6950 6950 34
368 20250311 133200 321282910 6960 6960 6960 6960 76
369 20250311 133100 320753950 6970 6970 6970 6970 35
370 20250311 133000 320510000 6970 6970 6970 6970 41
371 20250311 132900 320224230 6970 6960 6970 6960 518
372 20250311 132800 316618070 6960 6950 6960 6950 1026
373 20250311 132700 309487110 6950 6960 6960 6930 29
374 20250311 132600 309285490 6940 6950 6960 6940 73
375 20250311 132500 308777970 6950 6950 6950 6950 26
376 20250311 132400 308597270 6950 6930 6950 6930 235
377 20250311 132300 306966450 6940 6920 6940 6920 1340
378 20250311 132200 297692520 6910 6900 6910 6900 938
379 20250311 132100 291212650 6900 6900 6900 6900 203
380 20250311 132000 289811950 6890 6890 6890 6890 265
381 20250311 131900 287986100 6890 6875 6890 6875 543
382 20250311 131800 284250230 6870 6870 6870 6870 12
383 20250311 131700 284167790 6870 6870 6870 6870 54
384 20250311 131600 283796810 6850 6850 6850 6850 382
385 20250311 131500 281180110 6850 6850 6850 6850 3
386 20250311 131400 281159560 6850 6850 6850 6850 53
387 20250311 131300 280796510 6850 6850 6850 6850 3
388 20250311 131200 280775960 6810 6810 6810 6810 0
389 20250311 131100 280775960 6810 6810 6810 6810 0
390 20250311 131000 280775960 6810 6810 6810 6810 0
391 20250311 130900 280775960 6810 6810 6810 6810 0
392 20250311 130800 280775960 6810 6850 6850 6810 427
393 20250311 130700 277862610 6850 6850 6850 6850 256
394 20250311 130600 276109010 6860 6860 6860 6860 0
395 20250311 130500 276109010 6860 6860 6860 6860 57
396 20250311 130400 275717990 6860 6860 6860 6860 0
397 20250311 130300 275717990 6860 6860 6860 6860 3
398 20250311 130200 275697410 6860 6860 6860 6860 76
399 20250311 130100 275176050 6860 6860 6860 6860 5
400 20250311 130000 275141750 6850 6850 6850 6850 30
401 20250311 125900 274936250 6860 6860 6860 6860 57
402 20250311 125800 274545230 6860 6860 6860 6860 15
403 20250311 125700 274442330 6860 6860 6860 6860 3
404 20250311 125600 274421750 6860 6860 6860 6860 3
405 20250311 125500 274401170 6850 6850 6850 6850 0
406 20250311 125400 274401170 6850 6850 6850 6850 0
407 20250311 125300 274401170 6850 6860 6860 6850 156
408 20250311 125200 273332500 6850 6850 6850 6850 1
409 20250311 125100 273325650 6850 6860 6860 6850 10
410 20250311 125000 273257120 6860 6860 6860 6860 54
411 20250311 124900 272886680 6860 6860 6860 6860 94
412 20250311 124800 272241840 6870 6870 6870 6870 0
413 20250311 124700 272241840 6870 6870 6870 6860 15
414 20250311 124600 272138870 6860 6860 6860 6860 0
415 20250311 124500 272138870 6860 6870 6870 6860 137
416 20250311 124400 271199020 6870 6870 6870 6870 14
417 20250311 124300 271102840 6870 6870 6870 6870 53
418 20250311 124200 270738730 6870 6870 6870 6870 0
419 20250311 124100 270738730 6870 6870 6870 6870 7
420 20250311 124000 270690640 6870 6860 6870 6860 179
421 20250311 123900 269462600 6870 6870 6870 6870 3
422 20250311 123800 269441990 6870 6870 6870 6870 3
423 20250311 123700 269421380 6870 6870 6870 6870 53
424 20250311 123600 269057270 6870 6870 6870 6870 0
425 20250311 123500 269057270 6870 6850 6870 6850 44
426 20250311 123400 268755790 6850 6860 6860 6850 9
427 20250311 123300 268694110 6850 6850 6850 6850 50
428 20250311 123200 268351610 6850 6860 6870 6850 32
429 20250311 123100 268132100 6860 6860 6860 6860 76
430 20250311 123000 267610740 6870 6860 6870 6840 113
431 20250311 122900 266835610 6870 6870 6870 6870 7
432 20250311 122800 266787520 6870 6870 6870 6870 50
433 20250311 122700 266444020 6870 6870 6870 6870 3
434 20250311 122600 266423410 6840 6840 6840 6840 0
435 20250311 122500 266423410 6840 6840 6840 6840 330
436 20250311 122400 264166210 6840 6840 6840 6840 0
437 20250311 122300 264166210 6840 6840 6840 6840 618
438 20250311 122200 259939090 6850 6860 6860 6850 200
439 20250311 122100 258568590 6860 6860 6860 6860 4
440 20250311 122000 258541150 6860 6860 6860 6860 3
441 20250311 121900 258520570 6860 6860 6860 6860 103
442 20250311 121800 257813990 6870 6870 6870 6870 13
443 20250311 121700 257724680 6860 6870 6870 6860 60
444 20250311 121600 257313010 6870 6870 6870 6870 50
445 20250311 121500 256969510 6880 6880 6880 6880 0
446 20250311 121400 256969510 6880 6880 6880 6870 1105
447 20250311 121300 249372600 6880 6880 6880 6880 53
448 20250311 121200 249007960 6880 6880 6880 6880 0
449 20250311 121100 249007960 6880 6880 6880 6880 7
450 20250311 121000 248959800 6880 6880 6880 6880 56
451 20250311 120900 248574520 6880 6880 6880 6880 171
452 20250311 120800 247398040 6870 6880 6880 6870 55
453 20250311 120700 247020160 6870 6870 6870 6870 90
454 20250311 120600 246401860 6850 6860 6860 6850 5
455 20250311 120500 246367580 6870 6870 6870 6870 4
456 20250311 120400 246340100 6850 6850 6850 6850 42
457 20250311 120300 246052400 6850 6860 6860 6850 60
458 20250311 120200 245641340 6850 6850 6850 6850 0
459 20250311 120100 245641340 6850 6880 6880 6850 247
460 20250311 120000 243947240 6870 6870 6870 6870 1
461 20250311 115900 243940370 6870 6870 6870 6870 3
462 20250311 115800 243919760 6880 6880 6880 6880 54
463 20250311 115700 243548240 6860 6870 6870 6860 16
464 20250311 115600 243438450 6890 6890 6890 6890 15
465 20250311 115500 243335100 6880 6880 6880 6880 53
466 20250311 115400 242970460 6880 6880 6880 6880 584
467 20250311 115300 238952540 6850 6890 6890 6850 172
468 20250311 115200 237770550 6890 6880 6890 6880 151
469 20250311 115100 236730280 6880 6880 6880 6880 3
470 20250311 115000 236709640 6880 6880 6880 6880 0
471 20250311 114900 236709640 6880 6880 6880 6870 72
472 20250311 114800 236214940 6880 6880 6880 6880 1
473 20250311 114700 236208060 6890 6890 6890 6890 0
474 20250311 114600 236208060 6890 6890 6890 6890 107
475 20250311 114500 235470830 6890 6870 6890 6870 489
476 20250311 114400 232110900 6840 6830 6860 6830 2228
477 20250311 114300 216874470 6820 6820 6820 6820 417
478 20250311 114200 214030530 6820 6820 6820 6820 10
479 20250311 114100 213962330 6820 6820 6820 6820 4
480 20250311 114000 213935050 6820 6820 6820 6820 3
481 20250311 113900 213914590 6800 6800 6800 6800 0
482 20250311 113800 213914590 6800 6810 6810 6800 100
483 20250311 113700 213234560 6820 6810 6820 6810 253
484 20250311 113600 211509630 6800 6810 6810 6800 37
485 20250311 113500 211258020 6810 6810 6810 6810 3
486 20250311 113400 211237590 6810 6820 6820 6810 206
487 20250311 113300 209834200 6820 6820 6820 6820 3
488 20250311 113200 209813740 6820 6820 6820 6820 0
489 20250311 113100 209813740 6820 6820 6820 6820 3
490 20250311 113000 209793280 6810 6810 6810 6810 48
491 20250311 112900 209466400 6810 6810 6810 6810 17
492 20250311 112800 209350630 6810 6810 6810 6810 53
493 20250311 112700 208989700 6810 6810 6810 6810 4
494 20250311 112600 208962460 6810 6810 6810 6810 0
495 20250311 112500 208962460 6810 6810 6810 6810 56
496 20250311 112400 208581100 6800 6800 6800 6800 0
497 20250311 112300 208581100 6800 6810 6810 6800 104
498 20250311 112200 207873860 6810 6810 6810 6810 53
499 20250311 112100 207512930 6810 6820 6820 6810 106
500 20250311 112000 206791040 6820 6820 6820 6820 0
501 20250311 111900 206791040 6820 6820 6820 6820 3
502 20250311 111800 206770580 6810 6810 6810 6810 74
503 20250311 111700 206266640 6820 6820 6820 6820 8
504 20250311 111600 206212080 6820 6810 6820 6810 36
505 20250311 111500 205966850 6810 6810 6810 6810 0
506 20250311 111400 205966850 6810 6810 6810 6810 7
507 20250311 111300 205919180 6810 6810 6810 6810 53
508 20250311 111200 205558250 6810 6810 6810 6810 7
509 20250311 111100 205510580 6810 6810 6810 6810 0
510 20250311 111000 205510580 6810 6820 6820 6810 241
511 20250311 110900 203868250 6825 6825 6825 6825 91
512 20250311 110800 203247175 6825 6825 6825 6825 3
513 20250311 110700 203226700 6820 6820 6820 6820 56
514 20250311 110600 202844780 6820 6820 6820 6820 1
515 20250311 110500 202837960 6820 6820 6820 6820 20
516 20250311 110400 202701560 6830 6810 6830 6810 2508
517 20250311 110300 185599620 6790 6790 6790 6790 70
518 20250311 110200 185124320 6800 6800 6800 6800 650
519 20250311 110100 180704320 6800 6790 6800 6790 759
520 20250311 110000 175550690 6790 6790 6790 6790 0
521 20250311 105900 175550690 6790 6790 6790 6790 3
522 20250311 105800 175530320 6790 6760 6790 6760 86
523 20250311 105700 174948900 6760 6760 6760 6760 0
524 20250311 105600 174948900 6760 6760 6760 6760 3
525 20250311 105500 174928620 6760 6760 6760 6760 53
526 20250311 105400 174570340 6760 6760 6760 6760 2
527 20250311 105300 174556820 6750 6750 6750 6750 0
528 20250311 105200 174556820 6750 6740 6750 6740 925
529 20250311 105100 168322060 6740 6740 6740 6740 1
530 20250311 105000 168315320 6740 6740 6740 6740 3
531 20250311 104900 168295100 6740 6740 6740 6740 53
532 20250311 104800 167937880 6740 6740 6740 6740 86
533 20250311 104700 167358240 6740 6740 6740 6740 0
534 20250311 104600 167358240 6740 6730 6740 6730 85
535 20250311 104500 166785910 6730 6730 6730 6730 0
536 20250311 104400 166785910 6730 6720 6730 6720 118
537 20250311 104300 165991800 6730 6730 6730 6730 50
538 20250311 104200 165655300 6740 6740 6740 6740 2
539 20250311 104100 165641820 6700 6720 6720 6700 119
540 20250311 104000 164843770 6730 6740 6740 6730 104
541 20250311 103900 164142850 6740 6720 6740 6720 75
542 20250311 103800 163638810 6740 6730 6740 6730 30
543 20250311 103700 163436620 6720 6720 6720 6720 152
544 20250311 103600 162415180 6720 6720 6730 6720 254
545 20250311 103500 160706110 6710 6720 6720 6710 38
546 20250311 103400 160451090 6720 6720 6720 6720 250
547 20250311 103300 158771090 6700 6720 6720 6700 121
548 20250311 103200 157958390 6730 6730 6730 6730 39
549 20250311 103100 157695920 6710 6710 6710 6710 450
550 20250311 103000 154676420 6680 6700 6700 6680 120
551 20250311 102900 153874100 6700 6700 6700 6700 0
552 20250311 102800 153874100 6700 6700 6700 6700 29
553 20250311 102700 153679800 6710 6710 6710 6710 50
554 20250311 102600 153344300 6710 6710 6710 6710 57
555 20250311 102500 152961830 6690 6700 6700 6690 139
556 20250311 102400 152030920 6690 6690 6690 6690 1000
557 20250311 102300 145340920 6690 6690 6690 6690 0
558 20250311 102200 145340920 6690 6690 6690 6690 49
559 20250311 102100 145013110 6690 6690 6690 6690 51
560 20250311 102000 144671920 6700 6700 6700 6700 5
561 20250311 101900 144638420 6680 6690 6700 6680 54
562 20250311 101800 144277650 6680 6690 6690 6680 58
563 20250311 101700 143890180 6670 6670 6710 6670 243
564 20250311 101600 142269290 6670 6690 6690 6670 60
565 20250311 101500 141868480 6670 6690 6710 6670 37
566 20250311 101400 141621460 6720 6700 6720 6670 37
567 20250311 101300 141373860 6700 6720 6720 6700 118
568 20250311 101200 140583140 6750 6750 6750 6750 50
569 20250311 101100 140245640 6750 6750 6750 6700 72
570 20250311 101000 139762400 6720 6730 6730 6720 31
571 20250311 100900 139553980 6750 6730 6750 6730 150
572 20250311 100800 138542380 6730 6730 6730 6730 0
573 20250311 100700 138542380 6730 6710 6730 6710 9
574 20250311 100600 138481950 6710 6710 6710 6710 100
575 20250311 100500 137810950 6700 6700 6700 6700 100
576 20250311 100400 137140950 6710 6710 6710 6710 18
577 20250311 100300 137020170 6730 6730 6730 6730 50
578 20250311 100200 136683670 6730 6730 6730 6730 0
579 20250311 100100 136683670 6730 6720 6730 6720 1002
580 20250311 100000 129950210 6730 6710 6730 6710 68
581 20250311 095900 129493380 6670 6720 6720 6670 411
582 20250311 095800 126745330 6710 6720 6720 6710 19
583 20250311 095700 126617750 6720 6720 6720 6720 53
584 20250311 095600 126261590 6720 6720 6720 6720 0
585 20250311 095500 126261590 6720 6720 6720 6720 4
586 20250311 095400 126234710 6700 6700 6710 6700 1157
587 20250311 095300 118481780 6730 6730 6730 6700 88
588 20250311 095200 117892000 6710 6710 6710 6710 521
589 20250311 095100 114396090 6710 6700 6710 6700 24
590 20250311 095000 114235260 6710 6700 6710 6700 103
591 20250311 094900 113545130 6710 6720 6720 6710 603
592 20250311 094800 109494000 6720 6710 6720 6710 43
593 20250311 094700 109205440 6710 6710 6710 6710 0
594 20250311 094600 109205440 6710 6710 6710 6710 9
595 20250311 094500 109145050 6710 6690 6710 6690 157
596 20250311 094400 108093040 6680 6680 6680 6680 102
597 20250311 094300 107411680 6670 6670 6670 6670 33
598 20250311 094200 107191570 6680 6670 6680 6670 77
599 20250311 094100 106677420 6670 6700 6700 6670 80
600 20250311 094000 106143700 6710 6700 6710 6680 104
601 20250311 093900 105448790 6720 6680 6720 6680 118
602 20250311 093800 104656390 6690 6700 6700 6690 23
603 20250311 093700 104502390 6690 6720 6720 6690 222
604 20250311 093600 103014270 6720 6700 6720 6700 48
605 20250311 093500 102692580 6700 6710 6730 6700 269
606 20250311 093400 100889960 6710 6720 6720 6710 87
607 20250311 093300 100305950 6710 6710 6710 6700 21
608 20250311 093200 100165150 6700 6710 6710 6700 200
609 20250311 093100 98825120 6700 6770 6770 6700 1358
610 20250311 093000 89707250 6770 6780 6800 6770 697
611 20250311 092900 84981290 6800 6800 6800 6800 2
612 20250311 092800 84967690 6790 6810 6810 6790 1106
613 20250311 092700 77457910 6790 6810 6810 6780 63
614 20250311 092600 77029180 6780 6780 6780 6780 3
615 20250311 092500 77008840 6780 6790 6790 6780 220
616 20250311 092400 75516960 6800 6810 6820 6800 58
617 20250311 092300 75121980 6810 6810 6810 6780 5
618 20250311 092200 75087960 6780 6800 6800 6780 153
619 20250311 092100 74049670 6850 6840 6850 6810 533
620 20250311 092000 70398980 6850 6730 6850 6730 2051
621 20250311 091900 56523160 6720 6720 6720 6720 65
622 20250311 091800 56086360 6730 6710 6730 6710 180
623 20250311 091700 54877100 6700 6700 6700 6700 0
624 20250311 091600 54877100 6700 6700 6700 6700 305
625 20250311 091500 52833600 6680 6670 6700 6670 654
626 20250311 091400 48458620 6670 6670 6670 6670 0
627 20250311 091300 48458620 6670 6670 6680 6670 1669
628 20250311 091200 37311520 6670 6640 6670 6550 2353
629 20250311 091100 21729810 6650 6660 6680 6650 318
630 20250311 091000 19613240 6660 6680 6680 6660 81
631 20250311 090900 19073170 6670 6670 6680 6670 184
632 20250311 090800 17845860 6660 6660 6670 6660 25
633 20250311 090700 17679330 6660 6700 6700 6660 1563
634 20250311 090600 7219710 6710 6710 6710 6710 62
635 20250311 090500 6803690 6700 6700 6700 6700 115
636 20250311 090400 6033190 6700 6720 6720 6700 103
637 20250311 090300 5343050 6690 6690 6690 6690 52
638 20250311 090200 4995170 6690 6710 6760 6690 467
639 20250311 090100 1866260 6760 6760 6760 6760 2
640 20250311 090000 1852740 6710 6700 6770 6700 276

1
052710/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,39551,14615109,269342310,99528892290,0.27
20250306,39551,14615109,272110880,100551949920,0.27
20250305,39551,14615109,255894970,94559755230,0.27
20250304,39551,14615109,251148850,92805942150,0.27
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 39551 14615109 269342310 99528892290 0.27
3 20250306 39551 14615109 272110880 100551949920 0.27
4 20250305 39551 14615109 255894970 94559755230 0.27
5 20250304 39551 14615109 251148850 92805942150 0.27