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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

589
006050/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,184700,135539989,1629,1629,1629,1629,5801
20250314,184600,135539989,1629,1629,1629,1629,0
20250314,184500,135539989,1629,1629,1629,1629,0
20250314,184400,135539989,1629,1629,1629,1629,0
20250314,184300,135539989,1629,1629,1629,1629,0
20250314,184200,135539989,1629,1629,1629,1629,0
20250314,184100,135539989,1629,1629,1629,1629,0
20250314,184000,135539989,1629,1629,1629,1629,0
20250314,183900,135539989,1629,1629,1629,1629,0
20250314,183800,135539989,1629,1629,1629,1629,0
20250314,183700,135539989,1629,1629,1629,1629,0
20250314,183600,135539989,1629,1629,1629,1629,0
20250314,183500,135539989,1629,1629,1629,1629,0
20250314,183400,135539989,1629,1629,1629,1629,0
20250314,183300,135539989,1629,1629,1629,1629,0
20250314,183200,135539989,1629,1629,1629,1629,0
20250314,183100,135539989,1629,1629,1629,1629,0
20250314,183000,135539989,1629,1629,1629,1629,0
20250314,182900,135539989,1629,1629,1629,1629,0
20250314,182800,135539989,1629,1629,1629,1629,0
20250314,182700,135539989,1629,1629,1629,1629,0
20250314,182600,135539989,1629,1629,1629,1629,0
20250314,182500,135539989,1629,1629,1629,1629,0
20250314,182400,135539989,1629,1629,1629,1629,0
20250314,182300,135539989,1629,1629,1629,1629,0
20250314,182200,135539989,1629,1629,1629,1629,0
20250314,182100,135539989,1629,1629,1629,1629,0
20250314,182000,135539989,1629,1629,1629,1629,0
20250314,181900,135539989,1629,1629,1629,1629,0
20250314,181800,135539989,1629,1629,1629,1629,0
20250314,181700,135539989,1629,1629,1629,1629,5801
20250314,181600,135539989,1629,1629,1629,1629,0
20250314,181500,135539989,1629,1629,1629,1629,0
20250314,181400,135539989,1629,1629,1629,1629,0
20250314,181300,135539989,1629,1629,1629,1629,0
20250314,181200,135539989,1629,1629,1629,1629,0
20250314,181100,135539989,1629,1629,1629,1629,0
20250314,181000,135539989,1629,1629,1629,1629,0
20250314,180900,135539989,1629,1629,1629,1629,0
20250314,180800,135539989,1629,1629,1629,1629,0
20250314,180700,135539989,1629,1629,1629,1629,0
20250314,180600,135539989,1629,1629,1629,1629,0
20250314,180500,135539989,1629,1629,1629,1629,0
20250314,180400,135539989,1629,1629,1629,1629,0
20250314,180300,135539989,1629,1629,1629,1629,0
20250314,180200,135539989,1629,1629,1629,1629,0
20250314,180100,135539989,1629,1629,1629,1629,0
20250314,180000,135539989,1629,1629,1629,1629,0
20250314,175900,135539989,1629,1629,1629,1629,0
20250314,175800,135539989,1629,1629,1629,1629,0
20250314,175700,135539989,1629,1629,1629,1629,0
20250314,175600,135539989,1629,1629,1629,1629,0
20250314,175500,135539989,1629,1629,1629,1629,0
20250314,175400,135539989,1629,1629,1629,1629,0
20250314,175300,135539989,1629,1629,1629,1629,0
20250314,175200,135539989,1629,1629,1629,1629,0
20250314,175100,135539989,1629,1629,1629,1629,0
20250314,175000,135539989,1629,1629,1629,1629,0
20250314,174900,135539989,1629,1629,1629,1629,0
20250314,174800,135539989,1629,1629,1629,1629,0
20250314,174700,135539989,1629,1629,1629,1629,5801
20250314,174600,135539989,1629,1629,1629,1629,0
20250314,174500,135539989,1629,1629,1629,1629,0
20250314,174400,135539989,1629,1629,1629,1629,0
20250314,174300,135539989,1629,1629,1629,1629,0
20250314,174200,135539989,1629,1629,1629,1629,0
20250314,174100,135539989,1629,1629,1629,1629,0
20250314,174000,135539989,1629,1629,1629,1629,0
20250314,173900,135539989,1629,1629,1629,1629,0
20250314,173800,135539989,1629,1629,1629,1629,0
20250314,173700,135539989,1629,1629,1629,1629,0
20250314,173600,135539989,1629,1629,1629,1629,0
20250314,173500,135539989,1629,1629,1629,1629,0
20250314,173400,135539989,1629,1629,1629,1629,0
20250314,173300,135539989,1629,1629,1629,1629,0
20250314,173200,135539989,1629,1629,1629,1629,0
20250314,173100,135539989,1629,1629,1629,1629,0
20250314,173000,135539989,1629,1629,1629,1629,0
20250314,172900,135539989,1629,1629,1629,1629,0
20250314,172800,135539989,1629,1629,1629,1629,0
20250314,172700,135539989,1629,1629,1629,1629,0
20250314,172600,135539989,1629,1629,1629,1629,0
20250314,172500,135539989,1629,1629,1629,1629,0
20250314,172400,135539989,1629,1629,1629,1629,0
20250314,172300,135539989,1629,1629,1629,1629,0
20250314,172200,135539989,1629,1629,1629,1629,0
20250314,172100,135539989,1629,1629,1629,1629,0
20250314,172000,135539989,1629,1629,1629,1629,0
20250314,171900,135539989,1629,1629,1629,1629,0
20250314,171800,135539989,1629,1629,1629,1629,0
20250314,171700,135539989,1629,1629,1629,1629,5801
20250314,171600,135539989,1629,1629,1629,1629,0
20250314,171500,135539989,1629,1629,1629,1629,0
20250314,171400,135539989,1629,1629,1629,1629,0
20250314,171300,135539989,1629,1629,1629,1629,0
20250314,171200,135539989,1629,1629,1629,1629,0
20250314,171100,135539989,1629,1629,1629,1629,0
20250314,171000,135539989,1629,1629,1629,1629,0
20250314,170900,135539989,1629,1629,1629,1629,0
20250314,170800,135539989,1629,1629,1629,1629,0
20250314,170700,135539989,1629,1629,1629,1629,0
20250314,170600,135539989,1629,1629,1629,1629,0
20250314,170500,135539989,1629,1629,1629,1629,0
20250314,170400,135539989,1629,1629,1629,1629,0
20250314,170300,135539989,1629,1629,1629,1629,0
20250314,170200,135539989,1629,1629,1629,1629,0
20250314,170100,135539989,1629,1629,1629,1629,0
20250314,170000,135539989,1629,1629,1629,1629,0
20250314,165900,135539989,1629,1629,1629,1629,0
20250314,165800,135539989,1629,1629,1629,1629,0
20250314,165700,135539989,1629,1629,1629,1629,0
20250314,165600,135539989,1629,1629,1629,1629,0
20250314,165500,135539989,1629,1629,1629,1629,0
20250314,165400,135539989,1629,1629,1629,1629,0
20250314,165300,135539989,1629,1629,1629,1629,0
20250314,165200,135539989,1629,1629,1629,1629,0
20250314,165100,135539989,1629,1629,1629,1629,0
20250314,165000,135539989,1629,1629,1629,1629,0
20250314,164900,135539989,1629,1629,1629,1629,0
20250314,164800,135539989,1629,1629,1629,1629,0
20250314,164700,135539989,1629,1629,1629,1629,5801
20250314,164600,135539989,1629,1629,1629,1629,0
20250314,164500,135539989,1629,1629,1629,1629,0
20250314,164400,135539989,1629,1629,1629,1629,0
20250314,164300,135539989,1629,1629,1629,1629,0
20250314,164200,135539989,1629,1629,1629,1629,0
20250314,164100,135539989,1629,1629,1629,1629,0
20250314,164000,135539989,1629,1629,1629,1629,0
20250314,163900,135539989,1629,1629,1629,1629,0
20250314,163800,135539989,1629,1629,1629,1629,0
20250314,163700,135539989,1629,1629,1629,1629,0
20250314,163600,135539989,1629,1629,1629,1629,0
20250314,163500,135539989,1629,1629,1629,1629,0
20250314,163400,135539989,1629,1629,1629,1629,0
20250314,163300,135539989,1629,1629,1629,1629,0
20250314,163200,135539989,1629,1629,1629,1629,0
20250314,163100,135539989,1629,1629,1629,1629,0
20250314,163000,135539989,1629,1629,1629,1629,0
20250314,162900,135539989,1629,1629,1629,1629,0
20250314,162800,135539989,1629,1629,1629,1629,0
20250314,162700,135539989,1629,1629,1629,1629,0
20250314,162600,135539989,1629,1629,1629,1629,0
20250314,162500,135539989,1629,1629,1629,1629,0
20250314,162400,135539989,1629,1629,1629,1629,0
20250314,162300,135539989,1629,1629,1629,1629,0
20250314,162200,135539989,1629,1629,1629,1629,0
20250314,162100,135539989,1629,1629,1629,1629,0
20250314,162000,135539989,1629,1629,1629,1629,0
20250314,161900,135539989,1629,1629,1629,1629,0
20250314,161800,135539989,1629,1629,1629,1629,0
20250314,161700,135539989,1629,1629,1629,1629,5801
20250314,161600,135539989,1629,1629,1629,1629,0
20250314,161500,135539989,1629,1629,1629,1629,0
20250314,161400,135539989,1629,1629,1629,1629,0
20250314,161300,135539989,1629,1629,1629,1629,0
20250314,161200,135539989,1629,1629,1629,1629,0
20250314,161100,135539989,1629,1629,1629,1629,0
20250314,161000,135539989,1629,1629,1629,1629,0
20250314,160900,135539989,1629,1629,1629,1629,0
20250314,160800,135539989,1629,1629,1629,1629,0
20250314,160700,135539989,1629,1629,1629,1629,0
20250314,160600,135539989,1629,1629,1629,1629,0
20250314,160500,135539989,1629,1629,1629,1629,0
20250314,160400,135539989,1629,1629,1629,1629,0
20250314,160300,135539989,1629,1629,1629,1629,0
20250314,160200,135539989,1629,1629,1629,1629,0
20250314,160100,135539989,1629,1629,1629,1629,0
20250314,160000,135539989,1629,1629,1629,1629,0
20250314,155900,135539989,1629,1629,1629,1629,0
20250314,155800,135539989,1629,1629,1629,1629,0
20250314,155700,135539989,1629,1629,1629,1629,0
20250314,155600,135539989,1629,1629,1629,1629,0
20250314,155500,135539989,1629,1629,1629,1629,0
20250314,155400,135539989,1629,1629,1629,1629,0
20250314,155300,135539989,1629,1629,1629,1629,0
20250314,155200,135539989,1629,1629,1629,1629,0
20250314,155100,135539989,1629,1629,1629,1629,0
20250314,155000,135539989,1629,1629,1629,1629,0
20250314,154900,135539989,1629,1629,1629,1629,0
20250314,154800,135539989,1629,1629,1629,1629,0
20250314,154700,135539989,1629,1629,1629,1629,5801
20250314,154600,135539989,1629,1629,1629,1629,0
20250314,154500,135539989,1629,1629,1629,1629,0
20250314,154400,135539989,1629,1629,1629,1629,0
20250314,154300,135539989,1629,1629,1629,1629,0
20250314,154200,135539989,1629,1629,1629,1629,0
20250314,154100,135539989,1629,1629,1629,1629,0
20250314,154000,135539989,1629,1629,1629,1629,0
20250314,153900,135539989,1629,1629,1629,1629,0
20250314,153800,135539989,1629,1629,1629,1629,0
20250314,153700,135539989,1629,1629,1629,1629,0
20250314,153600,135539989,1629,1629,1629,1629,0
20250314,153500,135539989,1629,1629,1629,1629,0
20250314,153400,135539989,1629,1629,1629,1629,0
20250314,153300,135539989,1629,1629,1629,1629,0
20250314,153200,135539989,1629,1629,1629,1629,0
20250314,153100,135539989,1629,1629,1629,1629,0
20250314,153000,135539989,1629,1629,1629,1629,5801
20250314,152900,126090160,1619,1619,1619,1619,0
20250314,152800,126090160,1619,1619,1619,1619,0
20250314,152700,126090160,1619,1619,1619,1619,0
20250314,152600,126090160,1619,1619,1619,1619,0
20250314,152500,126090160,1619,1619,1619,1619,0
20250314,152400,126090160,1619,1619,1619,1619,0
20250314,152300,126090160,1619,1619,1619,1619,0
20250314,152200,126090160,1619,1619,1619,1619,0
20250314,152100,126090160,1619,1619,1619,1619,0
20250314,152000,126090160,1619,1619,1619,1619,0
20250314,151900,126090160,1619,1618,1619,1618,676
20250314,151800,124995793,1617,1618,1619,1617,1476
20250314,151700,122608044,1618,1620,1620,1618,6092
20250314,151600,112744437,1621,1622,1622,1621,1870
20250314,151500,109713164,1623,1623,1623,1623,0
20250314,151400,109713164,1623,1623,1623,1623,1
20250314,151300,109711541,1624,1624,1624,1622,1006
20250314,151200,108079665,1624,1624,1624,1624,1
20250314,151100,108078041,1624,1624,1624,1624,0
20250314,151000,108078041,1624,1624,1624,1624,0
20250314,150900,108078041,1624,1624,1624,1624,0
20250314,150800,108078041,1624,1624,1624,1624,600
20250314,150700,107103641,1624,1624,1624,1624,0
20250314,150600,107103641,1624,1624,1624,1624,0
20250314,150500,107103641,1624,1624,1624,1624,0
20250314,150400,107103641,1624,1624,1624,1623,245
20250314,150300,106705805,1624,1624,1624,1624,0
20250314,150200,106705805,1624,1625,1625,1624,875
20250314,150100,105284789,1625,1625,1625,1625,385
20250314,150000,104659164,1624,1624,1624,1624,141
20250314,145900,104430180,1625,1625,1625,1625,0
20250314,145800,104430180,1625,1625,1625,1625,0
20250314,145700,104430180,1625,1624,1625,1624,201
20250314,145600,104103755,1624,1624,1624,1624,0
20250314,145500,104103755,1624,1624,1624,1624,200
20250314,145400,103778955,1625,1625,1625,1625,0
20250314,145300,103778955,1625,1623,1625,1623,56
20250314,145200,103688065,1624,1624,1624,1624,185
20250314,145100,103387625,1624,1624,1624,1624,15
20250314,145000,103363265,1623,1623,1623,1623,0
20250314,144900,103363265,1623,1623,1623,1623,0
20250314,144800,103363265,1623,1623,1623,1623,44
20250314,144700,103291853,1623,1623,1623,1623,0
20250314,144600,103291853,1623,1624,1624,1623,301
20250314,144500,102803033,1624,1624,1624,1624,0
20250314,144400,102803033,1624,1624,1624,1624,1
20250314,144300,102801409,1624,1624,1624,1624,2
20250314,144200,102798161,1623,1623,1623,1623,0
20250314,144100,102798161,1623,1624,1624,1623,273
20250314,144000,102355065,1625,1625,1625,1625,1
20250314,143900,102353440,1624,1624,1624,1624,0
20250314,143800,102353440,1624,1624,1624,1624,0
20250314,143700,102353440,1624,1624,1624,1624,0
20250314,143600,102353440,1624,1625,1625,1624,23
20250314,143500,102316068,1625,1625,1625,1625,1
20250314,143400,102314443,1626,1626,1626,1626,0
20250314,143300,102314443,1626,1626,1626,1626,0
20250314,143200,102314443,1626,1626,1626,1626,0
20250314,143100,102314443,1626,1626,1626,1626,0
20250314,143000,102314443,1626,1626,1626,1626,0
20250314,142900,102314443,1626,1626,1626,1626,0
20250314,142800,102314443,1626,1626,1626,1626,0
20250314,142700,102314443,1626,1626,1626,1626,0
20250314,142600,102314443,1626,1626,1626,1626,1
20250314,142500,102312817,1625,1625,1625,1625,0
20250314,142400,102312817,1625,1625,1625,1625,280
20250314,142300,101857817,1625,1625,1625,1625,0
20250314,142200,101857817,1625,1626,1626,1625,59
20250314,142100,101761884,1626,1626,1626,1626,0
20250314,142000,101761884,1626,1626,1626,1626,0
20250314,141900,101761884,1626,1627,1627,1626,124
20250314,141800,101560140,1629,1629,1629,1629,1
20250314,141700,101558511,1627,1627,1627,1627,0
20250314,141600,101558511,1627,1627,1627,1627,0
20250314,141500,101558511,1627,1627,1627,1627,2
20250314,141400,101555257,1629,1629,1629,1629,0
20250314,141300,101555257,1629,1629,1629,1629,0
20250314,141200,101555257,1629,1629,1629,1629,1
20250314,141100,101553628,1627,1627,1627,1627,0
20250314,141000,101553628,1627,1627,1627,1627,0
20250314,140900,101553628,1627,1627,1627,1627,0
20250314,140800,101553628,1627,1627,1627,1627,0
20250314,140700,101553628,1627,1627,1627,1627,0
20250314,140600,101553628,1627,1627,1627,1627,0
20250314,140500,101553628,1627,1627,1627,1627,0
20250314,140400,101553628,1627,1627,1627,1627,0
20250314,140300,101553628,1627,1627,1627,1627,0
20250314,140200,101553628,1627,1627,1627,1627,2
20250314,140100,101550374,1629,1629,1629,1629,0
20250314,140000,101550374,1629,1629,1629,1629,0
20250314,135900,101550374,1629,1629,1629,1629,0
20250314,135800,101550374,1629,1629,1629,1629,0
20250314,135700,101550374,1629,1627,1629,1627,81
20250314,135600,101418585,1629,1629,1629,1629,0
20250314,135500,101418585,1629,1629,1629,1629,0
20250314,135400,101418585,1629,1629,1629,1629,0
20250314,135300,101418585,1629,1627,1629,1627,20
20250314,135200,101386025,1627,1627,1627,1627,290
20250314,135100,100914195,1629,1629,1629,1629,0
20250314,135000,100914195,1629,1629,1629,1629,2
20250314,134900,100910937,1629,1622,1629,1622,28
20250314,134800,100865500,1622,1622,1622,1622,0
20250314,134700,100865500,1622,1622,1622,1622,4
20250314,134600,100859012,1623,1623,1623,1623,2617
20250314,134500,96611621,1623,1623,1623,1623,0
20250314,134400,96611621,1623,1623,1623,1623,2
20250314,134300,96608375,1629,1629,1629,1629,0
20250314,134200,96608375,1629,1629,1629,1629,0
20250314,134100,96608375,1629,1629,1629,1629,0
20250314,134000,96608375,1629,1629,1629,1629,0
20250314,133900,96608375,1629,1629,1629,1629,0
20250314,133800,96608375,1629,1629,1629,1629,0
20250314,133700,96608375,1629,1629,1629,1629,0
20250314,133600,96608375,1629,1629,1629,1629,0
20250314,133500,96608375,1629,1629,1629,1629,0
20250314,133400,96608375,1629,1629,1629,1629,0
20250314,133300,96608375,1629,1629,1629,1629,0
20250314,133200,96608375,1629,1629,1629,1629,0
20250314,133100,96608375,1629,1629,1629,1629,0
20250314,133000,96608375,1629,1629,1629,1629,0
20250314,132900,96608375,1629,1629,1629,1629,1
20250314,132800,96606746,1621,1621,1621,1621,0
20250314,132700,96606746,1621,1621,1621,1621,0
20250314,132600,96606746,1621,1621,1621,1621,4
20250314,132500,96600262,1622,1622,1622,1622,0
20250314,132400,96600262,1622,1622,1622,1622,60
20250314,132300,96502942,1622,1629,1629,1622,300
20250314,132200,96014942,1629,1629,1629,1629,0
20250314,132100,96014942,1629,1629,1629,1629,0
20250314,132000,96014942,1629,1629,1629,1629,20
20250314,131900,95982362,1621,1621,1621,1621,0
20250314,131800,95982362,1621,1621,1621,1621,0
20250314,131700,95982362,1621,1623,1623,1621,2000
20250314,131600,92739283,1623,1623,1623,1623,0
20250314,131500,92739283,1623,1623,1623,1623,0
20250314,131400,92739283,1623,1623,1623,1623,0
20250314,131300,92739283,1623,1623,1623,1623,0
20250314,131200,92739283,1623,1623,1623,1623,0
20250314,131100,92739283,1623,1623,1623,1623,4
20250314,131000,92732791,1623,1623,1623,1623,0
20250314,130900,92732791,1623,1623,1623,1623,0
20250314,130800,92732791,1623,1623,1623,1623,0
20250314,130700,92732791,1623,1623,1623,1623,0
20250314,130600,92732791,1623,1623,1623,1623,920
20250314,130500,91239631,1631,1631,1631,1631,0
20250314,130400,91239631,1631,1631,1631,1631,0
20250314,130300,91239631,1631,1631,1631,1631,0
20250314,130200,91239631,1631,1631,1631,1631,0
20250314,130100,91239631,1631,1631,1631,1631,0
20250314,130000,91239631,1631,1631,1631,1631,0
20250314,125900,91239631,1631,1631,1631,1631,0
20250314,125800,91239631,1631,1631,1631,1631,0
20250314,125700,91239631,1631,1631,1631,1631,23
20250314,125600,91202118,1625,1625,1625,1625,2
20250314,125500,91198868,1625,1625,1625,1625,1
20250314,125400,91197243,1625,1625,1625,1621,2258
20250314,125300,87534217,1625,1625,1625,1625,0
20250314,125200,87534217,1625,1625,1625,1625,0
20250314,125100,87534217,1625,1630,1631,1625,1002
20250314,125000,85899982,1631,1631,1631,1631,0
20250314,124900,85899982,1631,1631,1631,1631,0
20250314,124800,85899982,1631,1631,1631,1631,0
20250314,124700,85899982,1631,1631,1631,1631,0
20250314,124600,85899982,1631,1631,1631,1631,0
20250314,124500,85899982,1631,1631,1631,1631,0
20250314,124400,85899982,1631,1631,1631,1631,0
20250314,124300,85899982,1631,1631,1631,1631,1
20250314,124200,85898351,1625,1625,1625,1625,0
20250314,124100,85898351,1625,1625,1625,1625,0
20250314,124000,85898351,1625,1625,1625,1625,0
20250314,123900,85898351,1625,1625,1625,1625,2
20250314,123800,85895101,1631,1631,1631,1631,1
20250314,123700,85893470,1625,1625,1625,1625,0
20250314,123600,85893470,1625,1625,1625,1625,0
20250314,123500,85893470,1625,1625,1625,1625,0
20250314,123400,85893470,1625,1625,1625,1625,10
20250314,123300,85877220,1625,1625,1625,1625,1
20250314,123200,85875595,1626,1626,1626,1626,0
20250314,123100,85875595,1626,1626,1626,1626,0
20250314,123000,85875595,1626,1626,1626,1626,0
20250314,122900,85875595,1626,1626,1626,1626,256
20250314,122800,85459339,1627,1627,1627,1627,0
20250314,122700,85459339,1627,1627,1627,1627,0
20250314,122600,85459339,1627,1627,1627,1627,0
20250314,122500,85459339,1627,1626,1627,1626,2920
20250314,122400,80711399,1626,1626,1626,1626,0
20250314,122300,80711399,1626,1627,1627,1626,671
20250314,122200,79619929,1633,1627,1633,1627,552
20250314,122100,78721613,1627,1628,1628,1627,81
20250314,122000,78589818,1628,1629,1629,1628,310
20250314,121900,78085128,1628,1628,1628,1628,0
20250314,121800,78085128,1628,1628,1628,1628,0
20250314,121700,78085128,1628,1628,1628,1628,0
20250314,121600,78085128,1628,1628,1628,1628,0
20250314,121500,78085128,1628,1628,1628,1628,0
20250314,121400,78085128,1628,1628,1628,1628,7
20250314,121300,78073732,1628,1628,1628,1628,0
20250314,121200,78073732,1628,1628,1628,1628,0
20250314,121100,78073732,1628,1628,1628,1628,6
20250314,121000,78063964,1628,1628,1628,1628,81
20250314,120900,77932096,1633,1633,1633,1633,0
20250314,120800,77932096,1633,1633,1633,1633,0
20250314,120700,77932096,1633,1633,1633,1633,0
20250314,120600,77932096,1633,1633,1633,1633,0
20250314,120500,77932096,1633,1633,1633,1633,0
20250314,120400,77932096,1633,1633,1633,1633,0
20250314,120300,77932096,1633,1633,1633,1633,0
20250314,120200,77932096,1633,1633,1633,1633,0
20250314,120100,77932096,1633,1633,1633,1633,0
20250314,120000,77932096,1633,1633,1633,1633,0
20250314,115900,77932096,1633,1633,1633,1633,1
20250314,115800,77930463,1633,1633,1633,1633,0
20250314,115700,77930463,1633,1633,1633,1633,0
20250314,115600,77930463,1633,1633,1633,1633,0
20250314,115500,77930463,1633,1633,1633,1633,0
20250314,115400,77930463,1633,1633,1633,1633,0
20250314,115300,77930463,1633,1633,1633,1633,0
20250314,115200,77930463,1633,1633,1633,1633,0
20250314,115100,77930463,1633,1633,1633,1633,0
20250314,115000,77930463,1633,1633,1633,1633,1
20250314,114900,77928830,1633,1633,1633,1633,0
20250314,114800,77928830,1633,1633,1633,1633,15
20250314,114700,77904335,1627,1627,1627,1627,0
20250314,114600,77904335,1627,1627,1627,1627,0
20250314,114500,77904335,1627,1627,1627,1627,0
20250314,114400,77904335,1627,1627,1627,1627,0
20250314,114300,77904335,1627,1627,1627,1627,30
20250314,114200,77855525,1627,1627,1627,1627,0
20250314,114100,77855525,1627,1627,1627,1627,3
20250314,114000,77850644,1627,1627,1627,1627,0
20250314,113900,77850644,1627,1627,1627,1627,425
20250314,113800,77159169,1628,1628,1628,1628,66
20250314,113700,77051721,1628,1628,1628,1628,0
20250314,113600,77051721,1628,1633,1633,1628,3
20250314,113500,77046832,1628,1628,1628,1628,6
20250314,113400,77037064,1629,1630,1630,1629,5247
20250314,113300,68489510,1630,1630,1630,1630,0
20250314,113200,68489510,1630,1630,1630,1630,100
20250314,113100,68326510,1633,1633,1633,1633,0
20250314,113000,68326510,1633,1633,1633,1633,0
20250314,112900,68326510,1633,1633,1633,1633,155
20250314,112800,68073395,1633,1633,1633,1633,0
20250314,112700,68073395,1633,1632,1633,1632,2000
20250314,112600,64807729,1629,1630,1630,1629,972
20250314,112500,63224340,1631,1631,1631,1631,32
20250314,112400,63172148,1632,1632,1632,1632,0
20250314,112300,63172148,1632,1632,1632,1632,0
20250314,112200,63172148,1632,1632,1632,1632,0
20250314,112100,63172148,1632,1632,1632,1632,30
20250314,112000,63123188,1632,1632,1632,1632,100
20250314,111900,62959988,1633,1633,1633,1633,2
20250314,111800,62956722,1633,1633,1633,1633,36
20250314,111700,62897934,1633,1633,1633,1633,100
20250314,111600,62734634,1633,1633,1633,1633,300
20250314,111500,62244734,1633,1633,1633,1633,0
20250314,111400,62244734,1633,1628,1633,1628,3430
20250314,111300,56648249,1628,1628,1628,1628,702
20250314,111200,55505393,1628,1628,1628,1628,0
20250314,111100,55505393,1628,1628,1628,1628,2
20250314,111000,55502137,1628,1629,1629,1628,33
20250314,110900,55448410,1632,1632,1632,1632,0
20250314,110800,55448410,1632,1632,1632,1632,0
20250314,110700,55448410,1632,1632,1632,1632,18
20250314,110600,55419034,1632,1632,1632,1632,0
20250314,110500,55419034,1632,1632,1632,1632,0
20250314,110400,55419034,1632,1632,1632,1632,0
20250314,110300,55419034,1632,1632,1632,1632,2
20250314,110200,55415770,1628,1628,1628,1628,25
20250314,110100,55375070,1630,1632,1632,1626,70
20250314,110000,55261225,1626,1626,1626,1626,0
20250314,105900,55261225,1626,1626,1626,1626,0
20250314,105800,55261225,1626,1626,1626,1626,0
20250314,105700,55261225,1626,1626,1626,1626,0
20250314,105600,55261225,1626,1626,1626,1626,110
20250314,105500,55082365,1631,1631,1631,1631,0
20250314,105400,55082365,1631,1624,1631,1624,2772
20250314,105300,50573762,1620,1620,1620,1620,0
20250314,105200,50573762,1620,1620,1620,1620,0
20250314,105100,50573762,1620,1620,1620,1620,70
20250314,105000,50460362,1620,1620,1620,1620,0
20250314,104900,50460362,1620,1620,1620,1620,1
20250314,104800,50458742,1620,1620,1620,1620,0
20250314,104700,50458742,1620,1620,1620,1620,0
20250314,104600,50458742,1620,1620,1620,1620,30
20250314,104500,50410142,1622,1621,1622,1621,171
20250314,104400,50132850,1621,1621,1621,1621,0
20250314,104300,50132850,1621,1621,1621,1621,0
20250314,104200,50132850,1621,1621,1621,1621,126
20250314,104100,49928604,1620,1620,1620,1620,30
20250314,104000,49880004,1621,1621,1621,1621,1424
20250314,103900,47571700,1622,1622,1622,1622,0
20250314,103800,47571700,1622,1622,1622,1622,0
20250314,103700,47571700,1622,1622,1622,1622,0
20250314,103600,47571700,1622,1622,1622,1622,0
20250314,103500,47571700,1622,1622,1622,1622,1
20250314,103400,47570078,1622,1622,1622,1622,0
20250314,103300,47570078,1622,1622,1622,1622,0
20250314,103200,47570078,1622,1622,1622,1622,0
20250314,103100,47570078,1622,1622,1622,1622,0
20250314,103000,47570078,1622,1622,1622,1622,50
20250314,102900,47488978,1624,1624,1624,1624,1
20250314,102800,47487354,1621,1621,1621,1621,0
20250314,102700,47487354,1621,1621,1621,1621,0
20250314,102600,47487354,1621,1623,1623,1621,100
20250314,102500,47325202,1623,1623,1623,1623,0
20250314,102400,47325202,1623,1623,1623,1623,0
20250314,102300,47325202,1623,1623,1623,1623,2
20250314,102200,47321956,1624,1624,1624,1624,0
20250314,102100,47321956,1624,1624,1624,1624,5
20250314,102000,47313836,1625,1625,1625,1625,6
20250314,101900,47304086,1625,1625,1625,1625,0
20250314,101800,47304086,1625,1625,1625,1625,0
20250314,101700,47304086,1625,1625,1625,1625,0
20250314,101600,47304086,1625,1625,1625,1625,20
20250314,101500,47271586,1623,1623,1623,1623,0
20250314,101400,47271586,1623,1623,1623,1623,0
20250314,101300,47271586,1623,1623,1623,1623,0
20250314,101200,47271586,1623,1623,1623,1623,0
20250314,101100,47271586,1623,1623,1623,1623,0
20250314,101000,47271586,1623,1623,1623,1623,0
20250314,100900,47271586,1623,1623,1623,1623,79
20250314,100800,47143369,1625,1625,1625,1625,95
20250314,100700,46988994,1626,1626,1626,1626,772
20250314,100600,45733722,1626,1626,1626,1626,42
20250314,100500,45665430,1628,1628,1628,1628,0
20250314,100400,45665430,1628,1628,1628,1628,15
20250314,100300,45641010,1628,1628,1628,1628,10
20250314,100200,45624730,1625,1625,1625,1625,1
20250314,100100,45623105,1632,1632,1632,1632,0
20250314,100000,45623105,1632,1632,1632,1632,0
20250314,095900,45623105,1632,1632,1632,1632,31
20250314,095800,45572513,1620,1628,1632,1620,4398
20250314,095700,38414414,1619,1619,1619,1619,1115
20250314,095600,36609229,1619,1619,1619,1619,1060
20250314,095500,34893089,1619,1628,1628,1619,2100
20250314,095400,31492289,1628,1628,1628,1628,0
20250314,095300,31492289,1628,1628,1628,1628,0
20250314,095200,31492289,1628,1628,1628,1628,0
20250314,095100,31492289,1628,1624,1628,1624,1785
20250314,095000,28593445,1626,1626,1626,1626,0
20250314,094900,28593445,1626,1616,1626,1616,4958
20250314,094800,20543881,1623,1623,1623,1623,0
20250314,094700,20543881,1623,1623,1623,1623,2
20250314,094600,20540635,1623,1623,1623,1623,0
20250314,094500,20540635,1623,1624,1624,1622,4
20250314,094400,20534143,1624,1624,1624,1624,0
20250314,094300,20534143,1624,1620,1624,1620,2344
20250314,094200,16736259,1622,1621,1622,1621,328
20250314,094100,16204285,1621,1621,1621,1621,0
20250314,094000,16204285,1621,1621,1621,1621,0
20250314,093900,16204285,1621,1621,1621,1621,1
20250314,093800,16202664,1614,1614,1614,1614,110
20250314,093700,16025124,1613,1613,1613,1613,0
20250314,093600,16025124,1613,1613,1613,1613,0
20250314,093500,16025124,1613,1613,1613,1613,129
20250314,093400,15817047,1624,1624,1624,1624,1
20250314,093300,15815423,1619,1619,1619,1619,2
20250314,093200,15812185,1619,1619,1619,1619,0
20250314,093100,15812185,1619,1625,1625,1619,12
20250314,093000,15792691,1625,1619,1625,1619,9
20250314,092900,15778114,1619,1619,1619,1619,305
20250314,092800,15284319,1619,1619,1619,1619,0
20250314,092700,15284319,1619,1619,1619,1619,1175
20250314,092600,13381994,1619,1619,1619,1619,0
20250314,092500,13381994,1619,1619,1619,1619,14
20250314,092400,13359328,1616,1616,1616,1616,1018
20250314,092300,11714240,1616,1616,1616,1616,1
20250314,092200,11712624,1610,1610,1610,1610,0
20250314,092100,11712624,1610,1610,1610,1610,1999
20250314,092000,8494234,1613,1613,1613,1613,30
20250314,091900,8445844,1613,1613,1613,1613,20
20250314,091800,8413584,1609,1609,1609,1609,60
20250314,091700,8317044,1609,1609,1609,1609,752
20250314,091600,7107076,1613,1613,1613,1613,0
20250314,091500,7107076,1613,1613,1613,1613,440
20250314,091400,6397356,1613,1613,1613,1613,1
20250314,091300,6395743,1617,1617,1617,1617,2
20250314,091200,6392509,1617,1617,1617,1617,100
20250314,091100,6230809,1617,1618,1618,1617,86
20250314,091000,6091703,1623,1623,1623,1623,0
20250314,090900,6091703,1623,1620,1623,1620,134
20250314,090800,5874620,1620,1619,1620,1619,268
20250314,090700,5440652,1615,1615,1615,1615,20
20250314,090600,5408352,1619,1619,1619,1619,7
20250314,090500,5397019,1619,1613,1619,1613,2
20250314,090400,5393787,1613,1613,1613,1613,0
20250314,090300,5393787,1613,1613,1613,1613,0
20250314,090200,5393787,1613,1615,1615,1613,10
20250314,090100,5377641,1620,1620,1620,1620,0
20250314,090000,5377641,1620,1605,1620,1605,3348
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 184700 135539989 1629 1629 1629 1629 5801
3 20250314 184600 135539989 1629 1629 1629 1629 0
4 20250314 184500 135539989 1629 1629 1629 1629 0
5 20250314 184400 135539989 1629 1629 1629 1629 0
6 20250314 184300 135539989 1629 1629 1629 1629 0
7 20250314 184200 135539989 1629 1629 1629 1629 0
8 20250314 184100 135539989 1629 1629 1629 1629 0
9 20250314 184000 135539989 1629 1629 1629 1629 0
10 20250314 183900 135539989 1629 1629 1629 1629 0
11 20250314 183800 135539989 1629 1629 1629 1629 0
12 20250314 183700 135539989 1629 1629 1629 1629 0
13 20250314 183600 135539989 1629 1629 1629 1629 0
14 20250314 183500 135539989 1629 1629 1629 1629 0
15 20250314 183400 135539989 1629 1629 1629 1629 0
16 20250314 183300 135539989 1629 1629 1629 1629 0
17 20250314 183200 135539989 1629 1629 1629 1629 0
18 20250314 183100 135539989 1629 1629 1629 1629 0
19 20250314 183000 135539989 1629 1629 1629 1629 0
20 20250314 182900 135539989 1629 1629 1629 1629 0
21 20250314 182800 135539989 1629 1629 1629 1629 0
22 20250314 182700 135539989 1629 1629 1629 1629 0
23 20250314 182600 135539989 1629 1629 1629 1629 0
24 20250314 182500 135539989 1629 1629 1629 1629 0
25 20250314 182400 135539989 1629 1629 1629 1629 0
26 20250314 182300 135539989 1629 1629 1629 1629 0
27 20250314 182200 135539989 1629 1629 1629 1629 0
28 20250314 182100 135539989 1629 1629 1629 1629 0
29 20250314 182000 135539989 1629 1629 1629 1629 0
30 20250314 181900 135539989 1629 1629 1629 1629 0
31 20250314 181800 135539989 1629 1629 1629 1629 0
32 20250314 181700 135539989 1629 1629 1629 1629 5801
33 20250314 181600 135539989 1629 1629 1629 1629 0
34 20250314 181500 135539989 1629 1629 1629 1629 0
35 20250314 181400 135539989 1629 1629 1629 1629 0
36 20250314 181300 135539989 1629 1629 1629 1629 0
37 20250314 181200 135539989 1629 1629 1629 1629 0
38 20250314 181100 135539989 1629 1629 1629 1629 0
39 20250314 181000 135539989 1629 1629 1629 1629 0
40 20250314 180900 135539989 1629 1629 1629 1629 0
41 20250314 180800 135539989 1629 1629 1629 1629 0
42 20250314 180700 135539989 1629 1629 1629 1629 0
43 20250314 180600 135539989 1629 1629 1629 1629 0
44 20250314 180500 135539989 1629 1629 1629 1629 0
45 20250314 180400 135539989 1629 1629 1629 1629 0
46 20250314 180300 135539989 1629 1629 1629 1629 0
47 20250314 180200 135539989 1629 1629 1629 1629 0
48 20250314 180100 135539989 1629 1629 1629 1629 0
49 20250314 180000 135539989 1629 1629 1629 1629 0
50 20250314 175900 135539989 1629 1629 1629 1629 0
51 20250314 175800 135539989 1629 1629 1629 1629 0
52 20250314 175700 135539989 1629 1629 1629 1629 0
53 20250314 175600 135539989 1629 1629 1629 1629 0
54 20250314 175500 135539989 1629 1629 1629 1629 0
55 20250314 175400 135539989 1629 1629 1629 1629 0
56 20250314 175300 135539989 1629 1629 1629 1629 0
57 20250314 175200 135539989 1629 1629 1629 1629 0
58 20250314 175100 135539989 1629 1629 1629 1629 0
59 20250314 175000 135539989 1629 1629 1629 1629 0
60 20250314 174900 135539989 1629 1629 1629 1629 0
61 20250314 174800 135539989 1629 1629 1629 1629 0
62 20250314 174700 135539989 1629 1629 1629 1629 5801
63 20250314 174600 135539989 1629 1629 1629 1629 0
64 20250314 174500 135539989 1629 1629 1629 1629 0
65 20250314 174400 135539989 1629 1629 1629 1629 0
66 20250314 174300 135539989 1629 1629 1629 1629 0
67 20250314 174200 135539989 1629 1629 1629 1629 0
68 20250314 174100 135539989 1629 1629 1629 1629 0
69 20250314 174000 135539989 1629 1629 1629 1629 0
70 20250314 173900 135539989 1629 1629 1629 1629 0
71 20250314 173800 135539989 1629 1629 1629 1629 0
72 20250314 173700 135539989 1629 1629 1629 1629 0
73 20250314 173600 135539989 1629 1629 1629 1629 0
74 20250314 173500 135539989 1629 1629 1629 1629 0
75 20250314 173400 135539989 1629 1629 1629 1629 0
76 20250314 173300 135539989 1629 1629 1629 1629 0
77 20250314 173200 135539989 1629 1629 1629 1629 0
78 20250314 173100 135539989 1629 1629 1629 1629 0
79 20250314 173000 135539989 1629 1629 1629 1629 0
80 20250314 172900 135539989 1629 1629 1629 1629 0
81 20250314 172800 135539989 1629 1629 1629 1629 0
82 20250314 172700 135539989 1629 1629 1629 1629 0
83 20250314 172600 135539989 1629 1629 1629 1629 0
84 20250314 172500 135539989 1629 1629 1629 1629 0
85 20250314 172400 135539989 1629 1629 1629 1629 0
86 20250314 172300 135539989 1629 1629 1629 1629 0
87 20250314 172200 135539989 1629 1629 1629 1629 0
88 20250314 172100 135539989 1629 1629 1629 1629 0
89 20250314 172000 135539989 1629 1629 1629 1629 0
90 20250314 171900 135539989 1629 1629 1629 1629 0
91 20250314 171800 135539989 1629 1629 1629 1629 0
92 20250314 171700 135539989 1629 1629 1629 1629 5801
93 20250314 171600 135539989 1629 1629 1629 1629 0
94 20250314 171500 135539989 1629 1629 1629 1629 0
95 20250314 171400 135539989 1629 1629 1629 1629 0
96 20250314 171300 135539989 1629 1629 1629 1629 0
97 20250314 171200 135539989 1629 1629 1629 1629 0
98 20250314 171100 135539989 1629 1629 1629 1629 0
99 20250314 171000 135539989 1629 1629 1629 1629 0
100 20250314 170900 135539989 1629 1629 1629 1629 0
101 20250314 170800 135539989 1629 1629 1629 1629 0
102 20250314 170700 135539989 1629 1629 1629 1629 0
103 20250314 170600 135539989 1629 1629 1629 1629 0
104 20250314 170500 135539989 1629 1629 1629 1629 0
105 20250314 170400 135539989 1629 1629 1629 1629 0
106 20250314 170300 135539989 1629 1629 1629 1629 0
107 20250314 170200 135539989 1629 1629 1629 1629 0
108 20250314 170100 135539989 1629 1629 1629 1629 0
109 20250314 170000 135539989 1629 1629 1629 1629 0
110 20250314 165900 135539989 1629 1629 1629 1629 0
111 20250314 165800 135539989 1629 1629 1629 1629 0
112 20250314 165700 135539989 1629 1629 1629 1629 0
113 20250314 165600 135539989 1629 1629 1629 1629 0
114 20250314 165500 135539989 1629 1629 1629 1629 0
115 20250314 165400 135539989 1629 1629 1629 1629 0
116 20250314 165300 135539989 1629 1629 1629 1629 0
117 20250314 165200 135539989 1629 1629 1629 1629 0
118 20250314 165100 135539989 1629 1629 1629 1629 0
119 20250314 165000 135539989 1629 1629 1629 1629 0
120 20250314 164900 135539989 1629 1629 1629 1629 0
121 20250314 164800 135539989 1629 1629 1629 1629 0
122 20250314 164700 135539989 1629 1629 1629 1629 5801
123 20250314 164600 135539989 1629 1629 1629 1629 0
124 20250314 164500 135539989 1629 1629 1629 1629 0
125 20250314 164400 135539989 1629 1629 1629 1629 0
126 20250314 164300 135539989 1629 1629 1629 1629 0
127 20250314 164200 135539989 1629 1629 1629 1629 0
128 20250314 164100 135539989 1629 1629 1629 1629 0
129 20250314 164000 135539989 1629 1629 1629 1629 0
130 20250314 163900 135539989 1629 1629 1629 1629 0
131 20250314 163800 135539989 1629 1629 1629 1629 0
132 20250314 163700 135539989 1629 1629 1629 1629 0
133 20250314 163600 135539989 1629 1629 1629 1629 0
134 20250314 163500 135539989 1629 1629 1629 1629 0
135 20250314 163400 135539989 1629 1629 1629 1629 0
136 20250314 163300 135539989 1629 1629 1629 1629 0
137 20250314 163200 135539989 1629 1629 1629 1629 0
138 20250314 163100 135539989 1629 1629 1629 1629 0
139 20250314 163000 135539989 1629 1629 1629 1629 0
140 20250314 162900 135539989 1629 1629 1629 1629 0
141 20250314 162800 135539989 1629 1629 1629 1629 0
142 20250314 162700 135539989 1629 1629 1629 1629 0
143 20250314 162600 135539989 1629 1629 1629 1629 0
144 20250314 162500 135539989 1629 1629 1629 1629 0
145 20250314 162400 135539989 1629 1629 1629 1629 0
146 20250314 162300 135539989 1629 1629 1629 1629 0
147 20250314 162200 135539989 1629 1629 1629 1629 0
148 20250314 162100 135539989 1629 1629 1629 1629 0
149 20250314 162000 135539989 1629 1629 1629 1629 0
150 20250314 161900 135539989 1629 1629 1629 1629 0
151 20250314 161800 135539989 1629 1629 1629 1629 0
152 20250314 161700 135539989 1629 1629 1629 1629 5801
153 20250314 161600 135539989 1629 1629 1629 1629 0
154 20250314 161500 135539989 1629 1629 1629 1629 0
155 20250314 161400 135539989 1629 1629 1629 1629 0
156 20250314 161300 135539989 1629 1629 1629 1629 0
157 20250314 161200 135539989 1629 1629 1629 1629 0
158 20250314 161100 135539989 1629 1629 1629 1629 0
159 20250314 161000 135539989 1629 1629 1629 1629 0
160 20250314 160900 135539989 1629 1629 1629 1629 0
161 20250314 160800 135539989 1629 1629 1629 1629 0
162 20250314 160700 135539989 1629 1629 1629 1629 0
163 20250314 160600 135539989 1629 1629 1629 1629 0
164 20250314 160500 135539989 1629 1629 1629 1629 0
165 20250314 160400 135539989 1629 1629 1629 1629 0
166 20250314 160300 135539989 1629 1629 1629 1629 0
167 20250314 160200 135539989 1629 1629 1629 1629 0
168 20250314 160100 135539989 1629 1629 1629 1629 0
169 20250314 160000 135539989 1629 1629 1629 1629 0
170 20250314 155900 135539989 1629 1629 1629 1629 0
171 20250314 155800 135539989 1629 1629 1629 1629 0
172 20250314 155700 135539989 1629 1629 1629 1629 0
173 20250314 155600 135539989 1629 1629 1629 1629 0
174 20250314 155500 135539989 1629 1629 1629 1629 0
175 20250314 155400 135539989 1629 1629 1629 1629 0
176 20250314 155300 135539989 1629 1629 1629 1629 0
177 20250314 155200 135539989 1629 1629 1629 1629 0
178 20250314 155100 135539989 1629 1629 1629 1629 0
179 20250314 155000 135539989 1629 1629 1629 1629 0
180 20250314 154900 135539989 1629 1629 1629 1629 0
181 20250314 154800 135539989 1629 1629 1629 1629 0
182 20250314 154700 135539989 1629 1629 1629 1629 5801
183 20250314 154600 135539989 1629 1629 1629 1629 0
184 20250314 154500 135539989 1629 1629 1629 1629 0
185 20250314 154400 135539989 1629 1629 1629 1629 0
186 20250314 154300 135539989 1629 1629 1629 1629 0
187 20250314 154200 135539989 1629 1629 1629 1629 0
188 20250314 154100 135539989 1629 1629 1629 1629 0
189 20250314 154000 135539989 1629 1629 1629 1629 0
190 20250314 153900 135539989 1629 1629 1629 1629 0
191 20250314 153800 135539989 1629 1629 1629 1629 0
192 20250314 153700 135539989 1629 1629 1629 1629 0
193 20250314 153600 135539989 1629 1629 1629 1629 0
194 20250314 153500 135539989 1629 1629 1629 1629 0
195 20250314 153400 135539989 1629 1629 1629 1629 0
196 20250314 153300 135539989 1629 1629 1629 1629 0
197 20250314 153200 135539989 1629 1629 1629 1629 0
198 20250314 153100 135539989 1629 1629 1629 1629 0
199 20250314 153000 135539989 1629 1629 1629 1629 5801
200 20250314 152900 126090160 1619 1619 1619 1619 0
201 20250314 152800 126090160 1619 1619 1619 1619 0
202 20250314 152700 126090160 1619 1619 1619 1619 0
203 20250314 152600 126090160 1619 1619 1619 1619 0
204 20250314 152500 126090160 1619 1619 1619 1619 0
205 20250314 152400 126090160 1619 1619 1619 1619 0
206 20250314 152300 126090160 1619 1619 1619 1619 0
207 20250314 152200 126090160 1619 1619 1619 1619 0
208 20250314 152100 126090160 1619 1619 1619 1619 0
209 20250314 152000 126090160 1619 1619 1619 1619 0
210 20250314 151900 126090160 1619 1618 1619 1618 676
211 20250314 151800 124995793 1617 1618 1619 1617 1476
212 20250314 151700 122608044 1618 1620 1620 1618 6092
213 20250314 151600 112744437 1621 1622 1622 1621 1870
214 20250314 151500 109713164 1623 1623 1623 1623 0
215 20250314 151400 109713164 1623 1623 1623 1623 1
216 20250314 151300 109711541 1624 1624 1624 1622 1006
217 20250314 151200 108079665 1624 1624 1624 1624 1
218 20250314 151100 108078041 1624 1624 1624 1624 0
219 20250314 151000 108078041 1624 1624 1624 1624 0
220 20250314 150900 108078041 1624 1624 1624 1624 0
221 20250314 150800 108078041 1624 1624 1624 1624 600
222 20250314 150700 107103641 1624 1624 1624 1624 0
223 20250314 150600 107103641 1624 1624 1624 1624 0
224 20250314 150500 107103641 1624 1624 1624 1624 0
225 20250314 150400 107103641 1624 1624 1624 1623 245
226 20250314 150300 106705805 1624 1624 1624 1624 0
227 20250314 150200 106705805 1624 1625 1625 1624 875
228 20250314 150100 105284789 1625 1625 1625 1625 385
229 20250314 150000 104659164 1624 1624 1624 1624 141
230 20250314 145900 104430180 1625 1625 1625 1625 0
231 20250314 145800 104430180 1625 1625 1625 1625 0
232 20250314 145700 104430180 1625 1624 1625 1624 201
233 20250314 145600 104103755 1624 1624 1624 1624 0
234 20250314 145500 104103755 1624 1624 1624 1624 200
235 20250314 145400 103778955 1625 1625 1625 1625 0
236 20250314 145300 103778955 1625 1623 1625 1623 56
237 20250314 145200 103688065 1624 1624 1624 1624 185
238 20250314 145100 103387625 1624 1624 1624 1624 15
239 20250314 145000 103363265 1623 1623 1623 1623 0
240 20250314 144900 103363265 1623 1623 1623 1623 0
241 20250314 144800 103363265 1623 1623 1623 1623 44
242 20250314 144700 103291853 1623 1623 1623 1623 0
243 20250314 144600 103291853 1623 1624 1624 1623 301
244 20250314 144500 102803033 1624 1624 1624 1624 0
245 20250314 144400 102803033 1624 1624 1624 1624 1
246 20250314 144300 102801409 1624 1624 1624 1624 2
247 20250314 144200 102798161 1623 1623 1623 1623 0
248 20250314 144100 102798161 1623 1624 1624 1623 273
249 20250314 144000 102355065 1625 1625 1625 1625 1
250 20250314 143900 102353440 1624 1624 1624 1624 0
251 20250314 143800 102353440 1624 1624 1624 1624 0
252 20250314 143700 102353440 1624 1624 1624 1624 0
253 20250314 143600 102353440 1624 1625 1625 1624 23
254 20250314 143500 102316068 1625 1625 1625 1625 1
255 20250314 143400 102314443 1626 1626 1626 1626 0
256 20250314 143300 102314443 1626 1626 1626 1626 0
257 20250314 143200 102314443 1626 1626 1626 1626 0
258 20250314 143100 102314443 1626 1626 1626 1626 0
259 20250314 143000 102314443 1626 1626 1626 1626 0
260 20250314 142900 102314443 1626 1626 1626 1626 0
261 20250314 142800 102314443 1626 1626 1626 1626 0
262 20250314 142700 102314443 1626 1626 1626 1626 0
263 20250314 142600 102314443 1626 1626 1626 1626 1
264 20250314 142500 102312817 1625 1625 1625 1625 0
265 20250314 142400 102312817 1625 1625 1625 1625 280
266 20250314 142300 101857817 1625 1625 1625 1625 0
267 20250314 142200 101857817 1625 1626 1626 1625 59
268 20250314 142100 101761884 1626 1626 1626 1626 0
269 20250314 142000 101761884 1626 1626 1626 1626 0
270 20250314 141900 101761884 1626 1627 1627 1626 124
271 20250314 141800 101560140 1629 1629 1629 1629 1
272 20250314 141700 101558511 1627 1627 1627 1627 0
273 20250314 141600 101558511 1627 1627 1627 1627 0
274 20250314 141500 101558511 1627 1627 1627 1627 2
275 20250314 141400 101555257 1629 1629 1629 1629 0
276 20250314 141300 101555257 1629 1629 1629 1629 0
277 20250314 141200 101555257 1629 1629 1629 1629 1
278 20250314 141100 101553628 1627 1627 1627 1627 0
279 20250314 141000 101553628 1627 1627 1627 1627 0
280 20250314 140900 101553628 1627 1627 1627 1627 0
281 20250314 140800 101553628 1627 1627 1627 1627 0
282 20250314 140700 101553628 1627 1627 1627 1627 0
283 20250314 140600 101553628 1627 1627 1627 1627 0
284 20250314 140500 101553628 1627 1627 1627 1627 0
285 20250314 140400 101553628 1627 1627 1627 1627 0
286 20250314 140300 101553628 1627 1627 1627 1627 0
287 20250314 140200 101553628 1627 1627 1627 1627 2
288 20250314 140100 101550374 1629 1629 1629 1629 0
289 20250314 140000 101550374 1629 1629 1629 1629 0
290 20250314 135900 101550374 1629 1629 1629 1629 0
291 20250314 135800 101550374 1629 1629 1629 1629 0
292 20250314 135700 101550374 1629 1627 1629 1627 81
293 20250314 135600 101418585 1629 1629 1629 1629 0
294 20250314 135500 101418585 1629 1629 1629 1629 0
295 20250314 135400 101418585 1629 1629 1629 1629 0
296 20250314 135300 101418585 1629 1627 1629 1627 20
297 20250314 135200 101386025 1627 1627 1627 1627 290
298 20250314 135100 100914195 1629 1629 1629 1629 0
299 20250314 135000 100914195 1629 1629 1629 1629 2
300 20250314 134900 100910937 1629 1622 1629 1622 28
301 20250314 134800 100865500 1622 1622 1622 1622 0
302 20250314 134700 100865500 1622 1622 1622 1622 4
303 20250314 134600 100859012 1623 1623 1623 1623 2617
304 20250314 134500 96611621 1623 1623 1623 1623 0
305 20250314 134400 96611621 1623 1623 1623 1623 2
306 20250314 134300 96608375 1629 1629 1629 1629 0
307 20250314 134200 96608375 1629 1629 1629 1629 0
308 20250314 134100 96608375 1629 1629 1629 1629 0
309 20250314 134000 96608375 1629 1629 1629 1629 0
310 20250314 133900 96608375 1629 1629 1629 1629 0
311 20250314 133800 96608375 1629 1629 1629 1629 0
312 20250314 133700 96608375 1629 1629 1629 1629 0
313 20250314 133600 96608375 1629 1629 1629 1629 0
314 20250314 133500 96608375 1629 1629 1629 1629 0
315 20250314 133400 96608375 1629 1629 1629 1629 0
316 20250314 133300 96608375 1629 1629 1629 1629 0
317 20250314 133200 96608375 1629 1629 1629 1629 0
318 20250314 133100 96608375 1629 1629 1629 1629 0
319 20250314 133000 96608375 1629 1629 1629 1629 0
320 20250314 132900 96608375 1629 1629 1629 1629 1
321 20250314 132800 96606746 1621 1621 1621 1621 0
322 20250314 132700 96606746 1621 1621 1621 1621 0
323 20250314 132600 96606746 1621 1621 1621 1621 4
324 20250314 132500 96600262 1622 1622 1622 1622 0
325 20250314 132400 96600262 1622 1622 1622 1622 60
326 20250314 132300 96502942 1622 1629 1629 1622 300
327 20250314 132200 96014942 1629 1629 1629 1629 0
328 20250314 132100 96014942 1629 1629 1629 1629 0
329 20250314 132000 96014942 1629 1629 1629 1629 20
330 20250314 131900 95982362 1621 1621 1621 1621 0
331 20250314 131800 95982362 1621 1621 1621 1621 0
332 20250314 131700 95982362 1621 1623 1623 1621 2000
333 20250314 131600 92739283 1623 1623 1623 1623 0
334 20250314 131500 92739283 1623 1623 1623 1623 0
335 20250314 131400 92739283 1623 1623 1623 1623 0
336 20250314 131300 92739283 1623 1623 1623 1623 0
337 20250314 131200 92739283 1623 1623 1623 1623 0
338 20250314 131100 92739283 1623 1623 1623 1623 4
339 20250314 131000 92732791 1623 1623 1623 1623 0
340 20250314 130900 92732791 1623 1623 1623 1623 0
341 20250314 130800 92732791 1623 1623 1623 1623 0
342 20250314 130700 92732791 1623 1623 1623 1623 0
343 20250314 130600 92732791 1623 1623 1623 1623 920
344 20250314 130500 91239631 1631 1631 1631 1631 0
345 20250314 130400 91239631 1631 1631 1631 1631 0
346 20250314 130300 91239631 1631 1631 1631 1631 0
347 20250314 130200 91239631 1631 1631 1631 1631 0
348 20250314 130100 91239631 1631 1631 1631 1631 0
349 20250314 130000 91239631 1631 1631 1631 1631 0
350 20250314 125900 91239631 1631 1631 1631 1631 0
351 20250314 125800 91239631 1631 1631 1631 1631 0
352 20250314 125700 91239631 1631 1631 1631 1631 23
353 20250314 125600 91202118 1625 1625 1625 1625 2
354 20250314 125500 91198868 1625 1625 1625 1625 1
355 20250314 125400 91197243 1625 1625 1625 1621 2258
356 20250314 125300 87534217 1625 1625 1625 1625 0
357 20250314 125200 87534217 1625 1625 1625 1625 0
358 20250314 125100 87534217 1625 1630 1631 1625 1002
359 20250314 125000 85899982 1631 1631 1631 1631 0
360 20250314 124900 85899982 1631 1631 1631 1631 0
361 20250314 124800 85899982 1631 1631 1631 1631 0
362 20250314 124700 85899982 1631 1631 1631 1631 0
363 20250314 124600 85899982 1631 1631 1631 1631 0
364 20250314 124500 85899982 1631 1631 1631 1631 0
365 20250314 124400 85899982 1631 1631 1631 1631 0
366 20250314 124300 85899982 1631 1631 1631 1631 1
367 20250314 124200 85898351 1625 1625 1625 1625 0
368 20250314 124100 85898351 1625 1625 1625 1625 0
369 20250314 124000 85898351 1625 1625 1625 1625 0
370 20250314 123900 85898351 1625 1625 1625 1625 2
371 20250314 123800 85895101 1631 1631 1631 1631 1
372 20250314 123700 85893470 1625 1625 1625 1625 0
373 20250314 123600 85893470 1625 1625 1625 1625 0
374 20250314 123500 85893470 1625 1625 1625 1625 0
375 20250314 123400 85893470 1625 1625 1625 1625 10
376 20250314 123300 85877220 1625 1625 1625 1625 1
377 20250314 123200 85875595 1626 1626 1626 1626 0
378 20250314 123100 85875595 1626 1626 1626 1626 0
379 20250314 123000 85875595 1626 1626 1626 1626 0
380 20250314 122900 85875595 1626 1626 1626 1626 256
381 20250314 122800 85459339 1627 1627 1627 1627 0
382 20250314 122700 85459339 1627 1627 1627 1627 0
383 20250314 122600 85459339 1627 1627 1627 1627 0
384 20250314 122500 85459339 1627 1626 1627 1626 2920
385 20250314 122400 80711399 1626 1626 1626 1626 0
386 20250314 122300 80711399 1626 1627 1627 1626 671
387 20250314 122200 79619929 1633 1627 1633 1627 552
388 20250314 122100 78721613 1627 1628 1628 1627 81
389 20250314 122000 78589818 1628 1629 1629 1628 310
390 20250314 121900 78085128 1628 1628 1628 1628 0
391 20250314 121800 78085128 1628 1628 1628 1628 0
392 20250314 121700 78085128 1628 1628 1628 1628 0
393 20250314 121600 78085128 1628 1628 1628 1628 0
394 20250314 121500 78085128 1628 1628 1628 1628 0
395 20250314 121400 78085128 1628 1628 1628 1628 7
396 20250314 121300 78073732 1628 1628 1628 1628 0
397 20250314 121200 78073732 1628 1628 1628 1628 0
398 20250314 121100 78073732 1628 1628 1628 1628 6
399 20250314 121000 78063964 1628 1628 1628 1628 81
400 20250314 120900 77932096 1633 1633 1633 1633 0
401 20250314 120800 77932096 1633 1633 1633 1633 0
402 20250314 120700 77932096 1633 1633 1633 1633 0
403 20250314 120600 77932096 1633 1633 1633 1633 0
404 20250314 120500 77932096 1633 1633 1633 1633 0
405 20250314 120400 77932096 1633 1633 1633 1633 0
406 20250314 120300 77932096 1633 1633 1633 1633 0
407 20250314 120200 77932096 1633 1633 1633 1633 0
408 20250314 120100 77932096 1633 1633 1633 1633 0
409 20250314 120000 77932096 1633 1633 1633 1633 0
410 20250314 115900 77932096 1633 1633 1633 1633 1
411 20250314 115800 77930463 1633 1633 1633 1633 0
412 20250314 115700 77930463 1633 1633 1633 1633 0
413 20250314 115600 77930463 1633 1633 1633 1633 0
414 20250314 115500 77930463 1633 1633 1633 1633 0
415 20250314 115400 77930463 1633 1633 1633 1633 0
416 20250314 115300 77930463 1633 1633 1633 1633 0
417 20250314 115200 77930463 1633 1633 1633 1633 0
418 20250314 115100 77930463 1633 1633 1633 1633 0
419 20250314 115000 77930463 1633 1633 1633 1633 1
420 20250314 114900 77928830 1633 1633 1633 1633 0
421 20250314 114800 77928830 1633 1633 1633 1633 15
422 20250314 114700 77904335 1627 1627 1627 1627 0
423 20250314 114600 77904335 1627 1627 1627 1627 0
424 20250314 114500 77904335 1627 1627 1627 1627 0
425 20250314 114400 77904335 1627 1627 1627 1627 0
426 20250314 114300 77904335 1627 1627 1627 1627 30
427 20250314 114200 77855525 1627 1627 1627 1627 0
428 20250314 114100 77855525 1627 1627 1627 1627 3
429 20250314 114000 77850644 1627 1627 1627 1627 0
430 20250314 113900 77850644 1627 1627 1627 1627 425
431 20250314 113800 77159169 1628 1628 1628 1628 66
432 20250314 113700 77051721 1628 1628 1628 1628 0
433 20250314 113600 77051721 1628 1633 1633 1628 3
434 20250314 113500 77046832 1628 1628 1628 1628 6
435 20250314 113400 77037064 1629 1630 1630 1629 5247
436 20250314 113300 68489510 1630 1630 1630 1630 0
437 20250314 113200 68489510 1630 1630 1630 1630 100
438 20250314 113100 68326510 1633 1633 1633 1633 0
439 20250314 113000 68326510 1633 1633 1633 1633 0
440 20250314 112900 68326510 1633 1633 1633 1633 155
441 20250314 112800 68073395 1633 1633 1633 1633 0
442 20250314 112700 68073395 1633 1632 1633 1632 2000
443 20250314 112600 64807729 1629 1630 1630 1629 972
444 20250314 112500 63224340 1631 1631 1631 1631 32
445 20250314 112400 63172148 1632 1632 1632 1632 0
446 20250314 112300 63172148 1632 1632 1632 1632 0
447 20250314 112200 63172148 1632 1632 1632 1632 0
448 20250314 112100 63172148 1632 1632 1632 1632 30
449 20250314 112000 63123188 1632 1632 1632 1632 100
450 20250314 111900 62959988 1633 1633 1633 1633 2
451 20250314 111800 62956722 1633 1633 1633 1633 36
452 20250314 111700 62897934 1633 1633 1633 1633 100
453 20250314 111600 62734634 1633 1633 1633 1633 300
454 20250314 111500 62244734 1633 1633 1633 1633 0
455 20250314 111400 62244734 1633 1628 1633 1628 3430
456 20250314 111300 56648249 1628 1628 1628 1628 702
457 20250314 111200 55505393 1628 1628 1628 1628 0
458 20250314 111100 55505393 1628 1628 1628 1628 2
459 20250314 111000 55502137 1628 1629 1629 1628 33
460 20250314 110900 55448410 1632 1632 1632 1632 0
461 20250314 110800 55448410 1632 1632 1632 1632 0
462 20250314 110700 55448410 1632 1632 1632 1632 18
463 20250314 110600 55419034 1632 1632 1632 1632 0
464 20250314 110500 55419034 1632 1632 1632 1632 0
465 20250314 110400 55419034 1632 1632 1632 1632 0
466 20250314 110300 55419034 1632 1632 1632 1632 2
467 20250314 110200 55415770 1628 1628 1628 1628 25
468 20250314 110100 55375070 1630 1632 1632 1626 70
469 20250314 110000 55261225 1626 1626 1626 1626 0
470 20250314 105900 55261225 1626 1626 1626 1626 0
471 20250314 105800 55261225 1626 1626 1626 1626 0
472 20250314 105700 55261225 1626 1626 1626 1626 0
473 20250314 105600 55261225 1626 1626 1626 1626 110
474 20250314 105500 55082365 1631 1631 1631 1631 0
475 20250314 105400 55082365 1631 1624 1631 1624 2772
476 20250314 105300 50573762 1620 1620 1620 1620 0
477 20250314 105200 50573762 1620 1620 1620 1620 0
478 20250314 105100 50573762 1620 1620 1620 1620 70
479 20250314 105000 50460362 1620 1620 1620 1620 0
480 20250314 104900 50460362 1620 1620 1620 1620 1
481 20250314 104800 50458742 1620 1620 1620 1620 0
482 20250314 104700 50458742 1620 1620 1620 1620 0
483 20250314 104600 50458742 1620 1620 1620 1620 30
484 20250314 104500 50410142 1622 1621 1622 1621 171
485 20250314 104400 50132850 1621 1621 1621 1621 0
486 20250314 104300 50132850 1621 1621 1621 1621 0
487 20250314 104200 50132850 1621 1621 1621 1621 126
488 20250314 104100 49928604 1620 1620 1620 1620 30
489 20250314 104000 49880004 1621 1621 1621 1621 1424
490 20250314 103900 47571700 1622 1622 1622 1622 0
491 20250314 103800 47571700 1622 1622 1622 1622 0
492 20250314 103700 47571700 1622 1622 1622 1622 0
493 20250314 103600 47571700 1622 1622 1622 1622 0
494 20250314 103500 47571700 1622 1622 1622 1622 1
495 20250314 103400 47570078 1622 1622 1622 1622 0
496 20250314 103300 47570078 1622 1622 1622 1622 0
497 20250314 103200 47570078 1622 1622 1622 1622 0
498 20250314 103100 47570078 1622 1622 1622 1622 0
499 20250314 103000 47570078 1622 1622 1622 1622 50
500 20250314 102900 47488978 1624 1624 1624 1624 1
501 20250314 102800 47487354 1621 1621 1621 1621 0
502 20250314 102700 47487354 1621 1621 1621 1621 0
503 20250314 102600 47487354 1621 1623 1623 1621 100
504 20250314 102500 47325202 1623 1623 1623 1623 0
505 20250314 102400 47325202 1623 1623 1623 1623 0
506 20250314 102300 47325202 1623 1623 1623 1623 2
507 20250314 102200 47321956 1624 1624 1624 1624 0
508 20250314 102100 47321956 1624 1624 1624 1624 5
509 20250314 102000 47313836 1625 1625 1625 1625 6
510 20250314 101900 47304086 1625 1625 1625 1625 0
511 20250314 101800 47304086 1625 1625 1625 1625 0
512 20250314 101700 47304086 1625 1625 1625 1625 0
513 20250314 101600 47304086 1625 1625 1625 1625 20
514 20250314 101500 47271586 1623 1623 1623 1623 0
515 20250314 101400 47271586 1623 1623 1623 1623 0
516 20250314 101300 47271586 1623 1623 1623 1623 0
517 20250314 101200 47271586 1623 1623 1623 1623 0
518 20250314 101100 47271586 1623 1623 1623 1623 0
519 20250314 101000 47271586 1623 1623 1623 1623 0
520 20250314 100900 47271586 1623 1623 1623 1623 79
521 20250314 100800 47143369 1625 1625 1625 1625 95
522 20250314 100700 46988994 1626 1626 1626 1626 772
523 20250314 100600 45733722 1626 1626 1626 1626 42
524 20250314 100500 45665430 1628 1628 1628 1628 0
525 20250314 100400 45665430 1628 1628 1628 1628 15
526 20250314 100300 45641010 1628 1628 1628 1628 10
527 20250314 100200 45624730 1625 1625 1625 1625 1
528 20250314 100100 45623105 1632 1632 1632 1632 0
529 20250314 100000 45623105 1632 1632 1632 1632 0
530 20250314 095900 45623105 1632 1632 1632 1632 31
531 20250314 095800 45572513 1620 1628 1632 1620 4398
532 20250314 095700 38414414 1619 1619 1619 1619 1115
533 20250314 095600 36609229 1619 1619 1619 1619 1060
534 20250314 095500 34893089 1619 1628 1628 1619 2100
535 20250314 095400 31492289 1628 1628 1628 1628 0
536 20250314 095300 31492289 1628 1628 1628 1628 0
537 20250314 095200 31492289 1628 1628 1628 1628 0
538 20250314 095100 31492289 1628 1624 1628 1624 1785
539 20250314 095000 28593445 1626 1626 1626 1626 0
540 20250314 094900 28593445 1626 1616 1626 1616 4958
541 20250314 094800 20543881 1623 1623 1623 1623 0
542 20250314 094700 20543881 1623 1623 1623 1623 2
543 20250314 094600 20540635 1623 1623 1623 1623 0
544 20250314 094500 20540635 1623 1624 1624 1622 4
545 20250314 094400 20534143 1624 1624 1624 1624 0
546 20250314 094300 20534143 1624 1620 1624 1620 2344
547 20250314 094200 16736259 1622 1621 1622 1621 328
548 20250314 094100 16204285 1621 1621 1621 1621 0
549 20250314 094000 16204285 1621 1621 1621 1621 0
550 20250314 093900 16204285 1621 1621 1621 1621 1
551 20250314 093800 16202664 1614 1614 1614 1614 110
552 20250314 093700 16025124 1613 1613 1613 1613 0
553 20250314 093600 16025124 1613 1613 1613 1613 0
554 20250314 093500 16025124 1613 1613 1613 1613 129
555 20250314 093400 15817047 1624 1624 1624 1624 1
556 20250314 093300 15815423 1619 1619 1619 1619 2
557 20250314 093200 15812185 1619 1619 1619 1619 0
558 20250314 093100 15812185 1619 1625 1625 1619 12
559 20250314 093000 15792691 1625 1619 1625 1619 9
560 20250314 092900 15778114 1619 1619 1619 1619 305
561 20250314 092800 15284319 1619 1619 1619 1619 0
562 20250314 092700 15284319 1619 1619 1619 1619 1175
563 20250314 092600 13381994 1619 1619 1619 1619 0
564 20250314 092500 13381994 1619 1619 1619 1619 14
565 20250314 092400 13359328 1616 1616 1616 1616 1018
566 20250314 092300 11714240 1616 1616 1616 1616 1
567 20250314 092200 11712624 1610 1610 1610 1610 0
568 20250314 092100 11712624 1610 1610 1610 1610 1999
569 20250314 092000 8494234 1613 1613 1613 1613 30
570 20250314 091900 8445844 1613 1613 1613 1613 20
571 20250314 091800 8413584 1609 1609 1609 1609 60
572 20250314 091700 8317044 1609 1609 1609 1609 752
573 20250314 091600 7107076 1613 1613 1613 1613 0
574 20250314 091500 7107076 1613 1613 1613 1613 440
575 20250314 091400 6397356 1613 1613 1613 1613 1
576 20250314 091300 6395743 1617 1617 1617 1617 2
577 20250314 091200 6392509 1617 1617 1617 1617 100
578 20250314 091100 6230809 1617 1618 1618 1617 86
579 20250314 091000 6091703 1623 1623 1623 1623 0
580 20250314 090900 6091703 1623 1620 1623 1620 134
581 20250314 090800 5874620 1620 1619 1620 1619 268
582 20250314 090700 5440652 1615 1615 1615 1615 20
583 20250314 090600 5408352 1619 1619 1619 1619 7
584 20250314 090500 5397019 1619 1613 1619 1613 2
585 20250314 090400 5393787 1613 1613 1613 1613 0
586 20250314 090300 5393787 1613 1613 1613 1613 0
587 20250314 090200 5393787 1613 1615 1615 1613 10
588 20250314 090100 5377641 1620 1620 1620 1620 0
589 20250314 090000 5377641 1620 1605 1620 1605 3348

1
006050/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,34895243,0,56181341230,0.00
20250311,0,34895243,0,55134483940,0.00
20250310,0,34895243,0,54925112482,0.00
20250307,0,34895243,0,55413645884,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 34895243 0 56181341230 0.00
3 20250311 0 34895243 0 55134483940 0.00
4 20250310 0 34895243 0 54925112482 0.00
5 20250307 0 34895243 0 55413645884 0.00