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

590
006050/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184800,356427012,1580,1580,1580,1580,2135
20250311,184700,356427012,1580,1580,1580,1580,0
20250311,184600,356427012,1580,1580,1580,1580,0
20250311,184500,356427012,1580,1580,1580,1580,0
20250311,184400,356427012,1580,1580,1580,1580,0
20250311,184300,356427012,1580,1580,1580,1580,0
20250311,184200,356427012,1580,1580,1580,1580,0
20250311,184100,356427012,1580,1580,1580,1580,0
20250311,184000,356427012,1580,1580,1580,1580,0
20250311,183900,356427012,1580,1580,1580,1580,0
20250311,183800,356427012,1580,1580,1580,1580,0
20250311,183700,356427012,1580,1580,1580,1580,0
20250311,183600,356427012,1580,1580,1580,1580,0
20250311,183500,356427012,1580,1580,1580,1580,0
20250311,183400,356427012,1580,1580,1580,1580,0
20250311,183300,356427012,1580,1580,1580,1580,0
20250311,183200,356427012,1580,1580,1580,1580,0
20250311,183100,356427012,1580,1580,1580,1580,0
20250311,183000,356427012,1580,1580,1580,1580,0
20250311,182900,356427012,1580,1580,1580,1580,0
20250311,182800,356427012,1580,1580,1580,1580,0
20250311,182700,356427012,1580,1580,1580,1580,0
20250311,182600,356427012,1580,1580,1580,1580,0
20250311,182500,356427012,1580,1580,1580,1580,0
20250311,182400,356427012,1580,1580,1580,1580,0
20250311,182300,356427012,1580,1580,1580,1580,0
20250311,182200,356427012,1580,1580,1580,1580,0
20250311,182100,356427012,1580,1580,1580,1580,0
20250311,182000,356427012,1580,1580,1580,1580,0
20250311,181900,356427012,1580,1580,1580,1580,0
20250311,181800,356427012,1580,1580,1580,1580,2135
20250311,181700,356427012,1580,1580,1580,1580,0
20250311,181600,356427012,1580,1580,1580,1580,0
20250311,181500,356427012,1580,1580,1580,1580,0
20250311,181400,356427012,1580,1580,1580,1580,0
20250311,181300,356427012,1580,1580,1580,1580,0
20250311,181200,356427012,1580,1580,1580,1580,0
20250311,181100,356427012,1580,1580,1580,1580,0
20250311,181000,356427012,1580,1580,1580,1580,0
20250311,180900,356427012,1580,1580,1580,1580,0
20250311,180800,356427012,1580,1580,1580,1580,0
20250311,180700,356427012,1580,1580,1580,1580,0
20250311,180600,356427012,1580,1580,1580,1580,0
20250311,180500,356427012,1580,1580,1580,1580,0
20250311,180400,356427012,1580,1580,1580,1580,0
20250311,180300,356427012,1580,1580,1580,1580,0
20250311,180200,356427012,1580,1580,1580,1580,0
20250311,180100,356427012,1580,1580,1580,1580,0
20250311,180000,356427012,1580,1580,1580,1580,0
20250311,175900,356427012,1580,1580,1580,1580,0
20250311,175800,356427012,1580,1580,1580,1580,0
20250311,175700,356427012,1580,1580,1580,1580,0
20250311,175600,356427012,1580,1580,1580,1580,0
20250311,175500,356427012,1580,1580,1580,1580,0
20250311,175400,356427012,1580,1580,1580,1580,0
20250311,175300,356427012,1580,1580,1580,1580,0
20250311,175200,356427012,1580,1580,1580,1580,0
20250311,175100,356427012,1580,1580,1580,1580,0
20250311,175000,356427012,1580,1580,1580,1580,0
20250311,174900,356427012,1580,1580,1580,1580,0
20250311,174800,356427012,1580,1580,1580,1580,2135
20250311,174700,356427012,1580,1580,1580,1580,0
20250311,174600,356427012,1580,1580,1580,1580,0
20250311,174500,356427012,1580,1580,1580,1580,0
20250311,174400,356427012,1580,1580,1580,1580,0
20250311,174300,356427012,1580,1580,1580,1580,0
20250311,174200,356427012,1580,1580,1580,1580,0
20250311,174100,356427012,1580,1580,1580,1580,0
20250311,174000,356427012,1580,1580,1580,1580,0
20250311,173900,356427012,1580,1580,1580,1580,0
20250311,173800,356427012,1580,1580,1580,1580,0
20250311,173700,356427012,1580,1580,1580,1580,0
20250311,173600,356427012,1580,1580,1580,1580,0
20250311,173500,356427012,1580,1580,1580,1580,0
20250311,173400,356427012,1580,1580,1580,1580,0
20250311,173300,356427012,1580,1580,1580,1580,0
20250311,173200,356427012,1580,1580,1580,1580,0
20250311,173100,356427012,1580,1580,1580,1580,0
20250311,173000,356427012,1580,1580,1580,1580,0
20250311,172900,356427012,1580,1580,1580,1580,0
20250311,172800,356427012,1580,1580,1580,1580,0
20250311,172700,356427012,1580,1580,1580,1580,0
20250311,172600,356427012,1580,1580,1580,1580,0
20250311,172500,356427012,1580,1580,1580,1580,0
20250311,172400,356427012,1580,1580,1580,1580,0
20250311,172300,356427012,1580,1580,1580,1580,0
20250311,172200,356427012,1580,1580,1580,1580,0
20250311,172100,356427012,1580,1580,1580,1580,0
20250311,172000,356427012,1580,1580,1580,1580,0
20250311,171900,356427012,1580,1580,1580,1580,0
20250311,171800,356427012,1580,1580,1580,1580,2135
20250311,171700,356427012,1580,1580,1580,1580,0
20250311,171600,356427012,1580,1580,1580,1580,0
20250311,171500,356427012,1580,1580,1580,1580,0
20250311,171400,356427012,1580,1580,1580,1580,0
20250311,171300,356427012,1580,1580,1580,1580,0
20250311,171200,356427012,1580,1580,1580,1580,0
20250311,171100,356427012,1580,1580,1580,1580,0
20250311,171000,356427012,1580,1580,1580,1580,0
20250311,170900,356427012,1580,1580,1580,1580,0
20250311,170800,356427012,1580,1580,1580,1580,0
20250311,170700,356427012,1580,1580,1580,1580,0
20250311,170600,356427012,1580,1580,1580,1580,0
20250311,170500,356427012,1580,1580,1580,1580,0
20250311,170400,356427012,1580,1580,1580,1580,0
20250311,170300,356427012,1580,1580,1580,1580,0
20250311,170200,356427012,1580,1580,1580,1580,0
20250311,170100,356427012,1580,1580,1580,1580,0
20250311,170000,356427012,1580,1580,1580,1580,0
20250311,165900,356427012,1580,1580,1580,1580,0
20250311,165800,356427012,1580,1580,1580,1580,0
20250311,165700,356427012,1580,1580,1580,1580,0
20250311,165600,356427012,1580,1580,1580,1580,0
20250311,165500,356427012,1580,1580,1580,1580,0
20250311,165400,356427012,1580,1580,1580,1580,0
20250311,165300,356427012,1580,1580,1580,1580,0
20250311,165200,356427012,1580,1580,1580,1580,0
20250311,165100,356427012,1580,1580,1580,1580,0
20250311,165000,356427012,1580,1580,1580,1580,0
20250311,164900,356427012,1580,1580,1580,1580,0
20250311,164800,356427012,1580,1580,1580,1580,2135
20250311,164700,356427012,1580,1580,1580,1580,0
20250311,164600,356427012,1580,1580,1580,1580,0
20250311,164500,356427012,1580,1580,1580,1580,0
20250311,164400,356427012,1580,1580,1580,1580,0
20250311,164300,356427012,1580,1580,1580,1580,0
20250311,164200,356427012,1580,1580,1580,1580,0
20250311,164100,356427012,1580,1580,1580,1580,0
20250311,164000,356427012,1580,1580,1580,1580,0
20250311,163900,356427012,1580,1580,1580,1580,0
20250311,163800,356427012,1580,1580,1580,1580,0
20250311,163700,356427012,1580,1580,1580,1580,0
20250311,163600,356427012,1580,1580,1580,1580,0
20250311,163500,356427012,1580,1580,1580,1580,0
20250311,163400,356427012,1580,1580,1580,1580,0
20250311,163300,356427012,1580,1580,1580,1580,0
20250311,163200,356427012,1580,1580,1580,1580,0
20250311,163100,356427012,1580,1580,1580,1580,0
20250311,163000,356427012,1580,1580,1580,1580,0
20250311,162900,356427012,1580,1580,1580,1580,0
20250311,162800,356427012,1580,1580,1580,1580,0
20250311,162700,356427012,1580,1580,1580,1580,0
20250311,162600,356427012,1580,1580,1580,1580,0
20250311,162500,356427012,1580,1580,1580,1580,0
20250311,162400,356427012,1580,1580,1580,1580,0
20250311,162300,356427012,1580,1580,1580,1580,0
20250311,162200,356427012,1580,1580,1580,1580,0
20250311,162100,356427012,1580,1580,1580,1580,0
20250311,162000,356427012,1580,1580,1580,1580,0
20250311,161900,356427012,1580,1580,1580,1580,0
20250311,161800,356427012,1580,1580,1580,1580,2135
20250311,161700,356427012,1580,1580,1580,1580,0
20250311,161600,356427012,1580,1580,1580,1580,0
20250311,161500,356427012,1580,1580,1580,1580,0
20250311,161400,356427012,1580,1580,1580,1580,0
20250311,161300,356427012,1580,1580,1580,1580,0
20250311,161200,356427012,1580,1580,1580,1580,0
20250311,161100,356427012,1580,1580,1580,1580,0
20250311,161000,356427012,1580,1580,1580,1580,0
20250311,160900,356427012,1580,1580,1580,1580,0
20250311,160800,356427012,1580,1580,1580,1580,0
20250311,160700,356427012,1580,1580,1580,1580,0
20250311,160600,356427012,1580,1580,1580,1580,0
20250311,160500,356427012,1580,1580,1580,1580,0
20250311,160400,356427012,1580,1580,1580,1580,0
20250311,160300,356427012,1580,1580,1580,1580,0
20250311,160200,356427012,1580,1580,1580,1580,0
20250311,160100,356427012,1580,1580,1580,1580,0
20250311,160000,356427012,1580,1580,1580,1580,0
20250311,155900,356427012,1580,1580,1580,1580,0
20250311,155800,356427012,1580,1580,1580,1580,0
20250311,155700,356427012,1580,1580,1580,1580,0
20250311,155600,356427012,1580,1580,1580,1580,0
20250311,155500,356427012,1580,1580,1580,1580,0
20250311,155400,356427012,1580,1580,1580,1580,0
20250311,155300,356427012,1580,1580,1580,1580,0
20250311,155200,356427012,1580,1580,1580,1580,0
20250311,155100,356427012,1580,1580,1580,1580,0
20250311,155000,356427012,1580,1580,1580,1580,0
20250311,154900,356427012,1580,1580,1580,1580,0
20250311,154800,356427012,1580,1580,1580,1580,2135
20250311,154700,356427012,1580,1580,1580,1580,0
20250311,154600,356427012,1580,1580,1580,1580,0
20250311,154500,356427012,1580,1580,1580,1580,0
20250311,154400,356427012,1580,1580,1580,1580,0
20250311,154300,356427012,1580,1580,1580,1580,0
20250311,154200,356427012,1580,1580,1580,1580,0
20250311,154100,356427012,1580,1580,1580,1580,0
20250311,154000,356427012,1580,1580,1580,1580,0
20250311,153900,356427012,1580,1580,1580,1580,0
20250311,153800,356427012,1580,1580,1580,1580,0
20250311,153700,356427012,1580,1580,1580,1580,0
20250311,153600,356427012,1580,1580,1580,1580,0
20250311,153500,356427012,1580,1580,1580,1580,0
20250311,153400,356427012,1580,1580,1580,1580,0
20250311,153300,356427012,1580,1580,1580,1580,0
20250311,153200,356427012,1580,1580,1580,1580,0
20250311,153100,356427012,1580,1580,1580,1580,0
20250311,153000,356427012,1580,1580,1580,1580,2135
20250311,152900,353053712,1578,1578,1578,1578,0
20250311,152800,353053712,1578,1578,1578,1578,0
20250311,152700,353053712,1578,1578,1578,1578,0
20250311,152600,353053712,1578,1578,1578,1578,0
20250311,152500,353053712,1578,1578,1578,1578,0
20250311,152400,353053712,1578,1578,1578,1578,0
20250311,152300,353053712,1578,1578,1578,1578,0
20250311,152200,353053712,1578,1578,1578,1578,0
20250311,152100,353053712,1578,1578,1578,1578,0
20250311,152000,353053712,1578,1578,1578,1578,0
20250311,151900,353053712,1578,1578,1578,1568,310
20250311,151800,352564565,1578,1573,1578,1573,219
20250311,151700,352219639,1563,1563,1563,1563,0
20250311,151600,352219639,1563,1571,1571,1563,574
20250311,151500,351317893,1571,1571,1571,1562,2678
20250311,151400,347115181,1571,1571,1571,1571,3
20250311,151300,347110468,1571,1571,1571,1571,4
20250311,151200,347104184,1577,1577,1577,1577,2
20250311,151100,347101030,1573,1574,1574,1573,501
20250311,151000,346312905,1573,1573,1573,1573,0
20250311,150900,346312905,1573,1573,1573,1573,0
20250311,150800,346312905,1573,1573,1573,1573,578
20250311,150700,345403711,1573,1573,1573,1573,0
20250311,150600,345403711,1573,1577,1577,1573,543
20250311,150500,344549540,1573,1573,1573,1573,604
20250311,150400,343599448,1571,1578,1578,1571,646
20250311,150300,342582482,1577,1577,1577,1577,0
20250311,150200,342582482,1577,1577,1577,1577,1000
20250311,150100,341005482,1577,1571,1577,1571,303
20250311,150000,340529454,1571,1571,1571,1571,1332
20250311,145900,338436882,1571,1565,1571,1559,562
20250311,145800,337559645,1571,1571,1571,1571,1
20250311,145700,337558074,1571,1571,1571,1571,0
20250311,145600,337558074,1571,1571,1571,1571,385
20250311,145500,336953239,1577,1577,1577,1577,0
20250311,145400,336953239,1577,1571,1577,1571,820
20250311,145300,335664623,1571,1571,1571,1571,2
20250311,145200,335661481,1565,1565,1565,1565,0
20250311,145100,335661481,1565,1565,1565,1565,0
20250311,145000,335661481,1565,1565,1565,1565,0
20250311,144900,335661481,1565,1565,1565,1565,0
20250311,144800,335661481,1565,1565,1565,1565,0
20250311,144700,335661481,1565,1571,1574,1557,607
20250311,144600,334712484,1556,1556,1556,1556,0
20250311,144500,334712484,1556,1566,1566,1556,4647
20250311,144400,327458648,1566,1566,1566,1566,0
20250311,144300,327458648,1566,1578,1578,1566,102
20250311,144200,327297704,1577,1577,1577,1577,0
20250311,144100,327297704,1577,1578,1578,1577,2
20250311,144000,327294549,1566,1566,1566,1566,10
20250311,143900,327278889,1566,1566,1566,1566,621
20250311,143800,326306403,1578,1578,1578,1578,1
20250311,143700,326304825,1567,1567,1567,1567,0
20250311,143600,326304825,1567,1574,1574,1567,145
20250311,143500,326077579,1579,1579,1579,1579,0
20250311,143400,326077579,1579,1579,1579,1579,0
20250311,143300,326077579,1579,1569,1579,1568,165
20250311,143200,325818814,1579,1570,1579,1570,48
20250311,143100,325743445,1570,1570,1570,1570,0
20250311,143000,325743445,1570,1572,1572,1570,103
20250311,142900,325581659,1577,1577,1578,1577,99
20250311,142800,325425523,1577,1577,1577,1577,5
20250311,142700,325417638,1573,1573,1573,1573,119
20250311,142600,325230451,1577,1577,1577,1577,965
20250311,142500,323708646,1574,1574,1574,1574,108
20250311,142400,323538654,1575,1576,1576,1575,202
20250311,142300,323220461,1580,1580,1580,1580,0
20250311,142200,323220461,1580,1580,1580,1580,1
20250311,142100,323218881,1576,1576,1576,1576,15
20250311,142000,323195241,1580,1576,1580,1576,2
20250311,141900,323192085,1577,1577,1577,1577,100
20250311,141800,323034385,1577,1577,1577,1577,1100
20250311,141700,321299685,1577,1577,1577,1577,0
20250311,141600,321299685,1577,1580,1580,1577,114
20250311,141500,321119777,1580,1580,1580,1580,1
20250311,141400,321118197,1580,1580,1580,1580,107
20250311,141300,320949137,1579,1580,1580,1579,113
20250311,141200,320770607,1584,1584,1584,1584,44
20250311,141100,320700911,1580,1580,1580,1580,1
20250311,141000,320699331,1581,1581,1581,1581,0
20250311,140900,320699331,1581,1581,1581,1581,77
20250311,140800,320577594,1585,1585,1585,1585,1
20250311,140700,320576009,1582,1582,1582,1582,125
20250311,140600,320378259,1585,1585,1585,1585,1
20250311,140500,320376674,1582,1585,1585,1582,71
20250311,140400,320264289,1585,1585,1587,1585,11
20250311,140300,320246852,1586,1586,1586,1586,0
20250311,140200,320246852,1586,1585,1586,1585,104
20250311,140100,320081958,1586,1584,1586,1584,68
20250311,140000,319974150,1590,1590,1590,1590,0
20250311,135900,319974150,1590,1590,1590,1590,0
20250311,135800,319974150,1590,1590,1590,1590,0
20250311,135700,319974150,1590,1586,1590,1586,43
20250311,135600,319905937,1586,1580,1586,1580,2856
20250311,135500,315383768,1580,1571,1580,1571,9871
20250311,135400,299827269,1566,1571,1571,1566,2116
20250311,135300,296512835,1571,1571,1571,1571,369
20250311,135200,295933136,1571,1571,1571,1571,1
20250311,135100,295931565,1571,1571,1571,1571,1
20250311,135000,295929994,1571,1571,1571,1571,2
20250311,134900,295926852,1571,1571,1571,1571,1
20250311,134800,295925281,1567,1567,1567,1567,396
20250311,134700,295304749,1575,1575,1575,1575,0
20250311,134600,295304749,1575,1575,1575,1575,0
20250311,134500,295304749,1575,1575,1575,1575,1
20250311,134400,295303174,1567,1575,1575,1567,51
20250311,134300,295223207,1575,1575,1575,1575,0
20250311,134200,295223207,1575,1575,1575,1575,0
20250311,134100,295223207,1575,1575,1575,1575,0
20250311,134000,295223207,1575,1575,1575,1575,2
20250311,133900,295220057,1575,1575,1575,1575,0
20250311,133800,295220057,1575,1575,1575,1575,301
20250311,133700,294745982,1566,1566,1566,1566,1
20250311,133600,294744416,1566,1566,1566,1566,17
20250311,133500,294717794,1575,1575,1575,1575,0
20250311,133400,294717794,1575,1575,1575,1575,0
20250311,133300,294717794,1575,1578,1578,1575,677
20250311,133200,293651489,1578,1574,1578,1574,4008
20250311,133100,287336399,1566,1566,1566,1566,70
20250311,133000,287226779,1573,1564,1573,1564,4171
20250311,132900,280687148,1563,1563,1563,1563,360
20250311,132800,280124468,1563,1563,1563,1563,0
20250311,132700,280124468,1563,1563,1563,1563,0
20250311,132600,280124468,1563,1553,1563,1553,456
20250311,132500,279416290,1563,1563,1563,1563,0
20250311,132400,279416290,1563,1553,1563,1552,402
20250311,132300,278792157,1552,1554,1554,1552,820
20250311,132200,277518836,1554,1554,1554,1554,158
20250311,132100,277273304,1554,1554,1554,1554,9
20250311,132000,277259318,1564,1564,1564,1564,247
20250311,131900,276873010,1564,1564,1564,1564,1
20250311,131800,276871446,1564,1564,1564,1564,0
20250311,131700,276871446,1564,1564,1564,1564,0
20250311,131600,276871446,1564,1564,1564,1564,0
20250311,131500,276871446,1564,1564,1564,1564,0
20250311,131400,276871446,1564,1564,1564,1564,0
20250311,131300,276871446,1564,1564,1564,1564,0
20250311,131200,276871446,1564,1554,1564,1553,432
20250311,131100,276200523,1564,1564,1564,1564,300
20250311,131000,275731323,1554,1554,1554,1554,71
20250311,130900,275620989,1565,1565,1565,1565,0
20250311,130800,275620989,1565,1565,1565,1565,0
20250311,130700,275620989,1565,1565,1565,1565,1
20250311,130600,275619424,1565,1565,1565,1565,0
20250311,130500,275619424,1565,1565,1565,1565,30
20250311,130400,275572474,1565,1565,1565,1565,90
20250311,130300,275431624,1553,1553,1553,1553,1
20250311,130200,275430071,1565,1565,1565,1565,1
20250311,130100,275428506,1553,1553,1553,1553,50
20250311,130000,275350856,1553,1560,1560,1553,437
20250311,125900,274672174,1567,1567,1567,1567,3
20250311,125800,274667473,1552,1551,1569,1551,492
20250311,125700,273900174,1561,1561,1561,1561,19
20250311,125600,273870515,1551,1546,1561,1546,819
20250311,125500,272592256,1561,1559,1561,1559,19
20250311,125400,272562599,1546,1546,1546,1546,10
20250311,125300,272547139,1543,1563,1563,1543,8617
20250311,125200,259180716,1569,1569,1569,1569,0
20250311,125100,259180716,1569,1570,1570,1569,1360
20250311,125000,257045619,1571,1571,1571,1571,10
20250311,124900,257029909,1571,1571,1571,1571,19
20250311,124800,257000060,1575,1575,1575,1575,0
20250311,124700,257000060,1575,1575,1575,1575,0
20250311,124600,257000060,1575,1575,1575,1575,16
20250311,124500,256974860,1571,1572,1572,1571,118
20250311,124400,256789443,1575,1575,1575,1575,1
20250311,124300,256787868,1575,1575,1575,1575,1
20250311,124200,256786293,1575,1575,1575,1575,70
20250311,124100,256676043,1575,1575,1575,1575,0
20250311,124000,256676043,1575,1575,1575,1572,15
20250311,123900,256652457,1573,1573,1573,1573,10
20250311,123800,256636727,1575,1575,1575,1575,0
20250311,123700,256636727,1575,1575,1575,1573,40
20250311,123600,256573753,1575,1575,1575,1575,50
20250311,123500,256495003,1575,1575,1575,1575,2021
20250311,123400,253311928,1571,1575,1575,1571,124
20250311,123300,253116659,1575,1575,1575,1575,4
20250311,123200,253110359,1575,1575,1575,1575,0
20250311,123100,253110359,1575,1575,1575,1575,0
20250311,123000,253110359,1575,1570,1575,1570,2146
20250311,122900,249741134,1570,1570,1570,1570,0
20250311,122800,249741134,1570,1572,1572,1570,500
20250311,122700,248956070,1572,1575,1575,1570,1151
20250311,122600,247148840,1571,1575,1575,1571,512
20250311,122500,246344378,1575,1570,1575,1570,503
20250311,122400,245554653,1578,1571,1578,1571,4006
20250311,122300,239241329,1570,1568,1571,1568,6445
20250311,122200,229124277,1568,1568,1568,1568,3
20250311,122100,229119573,1568,1568,1568,1568,0
20250311,122000,229119573,1568,1568,1568,1568,500
20250311,121900,228335573,1568,1568,1568,1568,0
20250311,121800,228335573,1568,1568,1568,1568,0
20250311,121700,228335573,1568,1568,1568,1568,0
20250311,121600,228335573,1568,1568,1568,1568,2
20250311,121500,228332437,1563,1563,1563,1563,1
20250311,121400,228330874,1568,1568,1568,1568,0
20250311,121300,228330874,1568,1566,1568,1566,805
20250311,121200,227069544,1566,1566,1566,1566,0
20250311,121100,227069544,1566,1566,1566,1566,85
20250311,121000,226936434,1566,1566,1566,1566,0
20250311,120900,226936434,1566,1566,1566,1566,200
20250311,120800,226623234,1566,1566,1566,1566,1
20250311,120700,226621668,1565,1564,1565,1564,83
20250311,120600,226491848,1564,1564,1564,1564,0
20250311,120500,226491848,1564,1562,1564,1562,2731
20250311,120400,222222877,1562,1562,1562,1562,0
20250311,120300,222222877,1562,1562,1562,1562,1000
20250311,120200,220660877,1562,1562,1562,1562,804
20250311,120100,219405029,1562,1562,1562,1562,0
20250311,120000,219405029,1562,1558,1563,1556,28
20250311,115900,219361412,1558,1564,1564,1558,34
20250311,115800,219308347,1564,1559,1564,1559,102
20250311,115700,219149319,1564,1564,1564,1564,0
20250311,115600,219149319,1564,1564,1564,1564,0
20250311,115500,219149319,1564,1564,1564,1564,50
20250311,115400,219071119,1564,1564,1564,1564,0
20250311,115300,219071119,1564,1554,1564,1554,2002
20250311,115200,215959991,1563,1557,1563,1554,657
20250311,115100,214938917,1563,1563,1563,1563,534
20250311,115000,214104275,1565,1565,1565,1565,0
20250311,114900,214104275,1565,1565,1565,1565,0
20250311,114800,214104275,1565,1565,1565,1565,2
20250311,114700,214101145,1566,1566,1566,1566,3196
20250311,114600,209096209,1566,1559,1566,1559,534
20250311,114500,208263696,1566,1566,1566,1566,0
20250311,114400,208263696,1566,1566,1566,1566,0
20250311,114300,208263696,1566,1566,1566,1566,4
20250311,114200,208257432,1567,1567,1567,1567,4
20250311,114100,208251164,1565,1550,1565,1550,13483
20250311,114000,187258042,1541,1541,1541,1541,217
20250311,113900,186923645,1549,1549,1549,1549,1826
20250311,113800,184095171,1549,1549,1549,1549,0
20250311,113700,184095171,1549,1549,1549,1549,0
20250311,113600,184095171,1549,1549,1549,1549,0
20250311,113500,184095171,1549,1549,1549,1549,0
20250311,113400,184095171,1549,1549,1549,1549,900
20250311,113300,182701071,1549,1549,1549,1549,0
20250311,113200,182701071,1549,1549,1549,1549,0
20250311,113100,182701071,1549,1548,1549,1548,1143
20250311,113000,180931389,1548,1548,1548,1548,0
20250311,112900,180931389,1548,1548,1548,1548,0
20250311,112800,180931389,1548,1548,1548,1548,0
20250311,112700,180931389,1548,1548,1548,1548,0
20250311,112600,180931389,1548,1548,1548,1548,0
20250311,112500,180931389,1548,1539,1548,1539,21
20250311,112400,180899052,1548,1548,1548,1548,100
20250311,112300,180744252,1548,1548,1548,1548,0
20250311,112200,180744252,1548,1548,1548,1548,10
20250311,112100,180728772,1548,1540,1548,1540,2501
20250311,112000,176877224,1548,1548,1548,1548,4
20250311,111900,176871032,1548,1548,1548,1548,0
20250311,111800,176871032,1548,1548,1548,1548,0
20250311,111700,176871032,1548,1540,1548,1537,1605
20250311,111600,174401617,1549,1549,1549,1549,0
20250311,111500,174401617,1549,1540,1549,1540,3504
20250311,111400,169004971,1540,1537,1540,1537,3468
20250311,111300,163669784,1533,1533,1533,1533,3500
20250311,111200,158304284,1537,1537,1537,1537,0
20250311,111100,158304284,1537,1533,1537,1533,501
20250311,111000,157536247,1534,1537,1537,1534,1990
20250311,110900,154480587,1537,1537,1537,1537,0
20250311,110800,154480587,1537,1533,1537,1533,2694
20250311,110700,150350565,1533,1534,1534,1533,3530
20250311,110600,144937075,1534,1536,1536,1534,1749
20250311,110500,142253728,1536,1536,1536,1536,54
20250311,110400,142170784,1538,1538,1538,1538,0
20250311,110300,142170784,1538,1538,1538,1538,0
20250311,110200,142170784,1538,1538,1538,1538,0
20250311,110100,142170784,1538,1538,1538,1538,0
20250311,110000,142170784,1538,1538,1538,1538,0
20250311,105900,142170784,1538,1538,1538,1538,11
20250311,105800,142153866,1538,1538,1538,1538,1
20250311,105700,142152328,1535,1535,1535,1535,0
20250311,105600,142152328,1535,1535,1535,1535,600
20250311,105500,141231328,1535,1535,1535,1535,200
20250311,105400,140924328,1535,1535,1535,1535,3
20250311,105300,140919723,1535,1535,1535,1535,741
20250311,105200,139782288,1538,1538,1538,1538,1
20250311,105100,139780750,1535,1535,1535,1535,550
20250311,105000,138936500,1538,1538,1538,1538,0
20250311,104900,138936500,1538,1538,1538,1538,0
20250311,104800,138936500,1538,1538,1538,1538,10
20250311,104700,138921120,1535,1535,1535,1535,28
20250311,104600,138878140,1538,1538,1538,1538,0
20250311,104500,138878140,1538,1538,1538,1538,3
20250311,104400,138873526,1540,1540,1540,1540,0
20250311,104300,138873526,1540,1540,1540,1540,100
20250311,104200,138719526,1540,1536,1540,1536,4
20250311,104100,138713378,1536,1536,1536,1536,0
20250311,104000,138713378,1536,1536,1536,1536,0
20250311,103900,138713378,1536,1536,1536,1536,0
20250311,103800,138713378,1536,1536,1536,1536,79
20250311,103700,138592034,1536,1536,1536,1536,5
20250311,103600,138584354,1540,1540,1540,1540,3
20250311,103500,138579734,1540,1540,1540,1540,65
20250311,103400,138479634,1540,1540,1540,1540,0
20250311,103300,138479634,1540,1540,1540,1540,0
20250311,103200,138479634,1540,1540,1540,1540,1
20250311,103100,138478094,1532,1532,1532,1532,0
20250311,103000,138478094,1532,1532,1532,1532,60
20250311,102900,138386174,1540,1540,1540,1540,0
20250311,102800,138386174,1540,1540,1540,1540,0
20250311,102700,138386174,1540,1532,1540,1532,3
20250311,102600,138381562,1538,1538,1538,1538,0
20250311,102500,138381562,1538,1538,1538,1538,175
20250311,102400,138112412,1533,1533,1533,1533,300
20250311,102300,137652512,1532,1532,1532,1532,0
20250311,102200,137652512,1532,1532,1532,1532,0
20250311,102100,137652512,1532,1532,1532,1532,1491
20250311,102000,135368300,1532,1532,1532,1532,12
20250311,101900,135349916,1532,1532,1532,1531,2376
20250311,101800,131710094,1540,1540,1540,1540,0
20250311,101700,131710094,1540,1540,1540,1540,0
20250311,101600,131710094,1540,1540,1540,1540,1
20250311,101500,131708554,1532,1533,1540,1532,4055
20250311,101400,125493926,1540,1540,1540,1534,602
20250311,101300,124570182,1536,1540,1540,1536,20306
20250311,101200,93351225,1541,1542,1549,1541,1913
20250311,101100,90401622,1549,1549,1549,1549,0
20250311,101000,90401622,1549,1543,1549,1543,516
20250311,100900,89605422,1549,1549,1549,1549,10
20250311,100800,89589932,1549,1549,1549,1549,1
20250311,100700,89588383,1544,1549,1549,1544,16
20250311,100600,89563650,1549,1549,1549,1549,1
20250311,100500,89562101,1549,1549,1549,1549,30
20250311,100400,89515631,1549,1549,1549,1549,0
20250311,100300,89515631,1549,1550,1550,1549,206
20250311,100200,89196532,1549,1549,1549,1549,69
20250311,100100,89089651,1549,1546,1549,1545,1359
20250311,100000,86984792,1548,1548,1548,1548,100
20250311,095900,86829992,1550,1550,1550,1550,0
20250311,095800,86829992,1550,1550,1550,1546,169
20250311,095700,86568702,1550,1545,1550,1545,76
20250311,095600,86451152,1553,1552,1553,1545,3921
20250311,095500,80384263,1552,1552,1552,1552,1
20250311,095400,80382711,1545,1545,1552,1545,7131
20250311,095300,69365302,1552,1552,1552,1552,21
20250311,095200,69332710,1545,1552,1552,1545,2002
20250311,095100,66239606,1545,1552,1552,1545,151
20250311,095000,66006296,1552,1546,1552,1546,19
20250311,094900,65976879,1546,1552,1552,1545,3558
20250311,094800,60479005,1552,1552,1552,1552,0
20250311,094700,60479005,1552,1552,1552,1552,10
20250311,094600,60463485,1552,1552,1552,1552,0
20250311,094500,60463485,1552,1552,1552,1552,3
20250311,094400,60458829,1552,1549,1552,1549,1233
20250311,094300,58548161,1549,1549,1549,1549,2
20250311,094200,58545063,1549,1549,1549,1549,151
20250311,094100,58311164,1549,1549,1549,1549,20
20250311,094000,58280184,1546,1550,1550,1539,1029
20250311,093900,56695133,1552,1552,1552,1552,0
20250311,093800,56695133,1552,1552,1552,1552,0
20250311,093700,56695133,1552,1552,1552,1552,1
20250311,093600,56693581,1550,1550,1550,1550,8
20250311,093500,56681181,1552,1552,1552,1552,0
20250311,093400,56681181,1552,1552,1552,1544,1041
20250311,093300,55072937,1544,1544,1544,1544,0
20250311,093200,55072937,1544,1552,1552,1544,55
20250311,093100,54987617,1552,1547,1552,1547,2136
20250311,093000,51683215,1552,1543,1552,1543,881
20250311,092900,50320996,1544,1544,1544,1544,10
20250311,092800,50305556,1550,1550,1550,1550,244
20250311,092700,49927356,1550,1550,1550,1550,0
20250311,092600,49927356,1550,1542,1550,1541,203
20250311,092500,49614508,1550,1550,1550,1550,0
20250311,092400,49614508,1550,1550,1550,1543,307
20250311,092300,49138693,1550,1550,1550,1550,40
20250311,092200,49076693,1550,1550,1550,1550,0
20250311,092100,49076693,1550,1541,1550,1541,115
20250311,092000,48899415,1541,1541,1541,1541,0
20250311,091900,48899415,1541,1536,1541,1534,1342
20250311,091800,46840343,1534,1545,1545,1534,5076
20250311,091700,39041053,1545,1548,1551,1545,288
20250311,091600,38596003,1551,1542,1551,1542,2596
20250311,091500,34592882,1542,1542,1544,1542,3686
20250311,091400,28907645,1543,1543,1543,1543,2
20250311,091300,28904559,1534,1540,1546,1534,5865
20250311,091200,19894636,1540,1540,1549,1539,757
20250311,091100,18729203,1549,1540,1549,1540,12
20250311,091000,18710705,1549,1553,1553,1540,3
20250311,090900,18706063,1553,1553,1553,1553,0
20250311,090800,18706063,1553,1553,1553,1553,11
20250311,090700,18688980,1555,1555,1555,1540,6252
20250311,090600,9053870,1542,1558,1558,1542,3660
20250311,090500,3408435,1551,1549,1551,1548,1027
20250311,090400,1815613,1550,1551,1551,1547,516
20250311,090300,1015731,1556,1558,1558,1556,114
20250311,090200,838147,1558,1558,1558,1558,100
20250311,090100,682347,1558,1558,1558,1558,1
20250311,090000,680789,1550,1558,1558,1550,437
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184800 356427012 1580 1580 1580 1580 2135
3 20250311 184700 356427012 1580 1580 1580 1580 0
4 20250311 184600 356427012 1580 1580 1580 1580 0
5 20250311 184500 356427012 1580 1580 1580 1580 0
6 20250311 184400 356427012 1580 1580 1580 1580 0
7 20250311 184300 356427012 1580 1580 1580 1580 0
8 20250311 184200 356427012 1580 1580 1580 1580 0
9 20250311 184100 356427012 1580 1580 1580 1580 0
10 20250311 184000 356427012 1580 1580 1580 1580 0
11 20250311 183900 356427012 1580 1580 1580 1580 0
12 20250311 183800 356427012 1580 1580 1580 1580 0
13 20250311 183700 356427012 1580 1580 1580 1580 0
14 20250311 183600 356427012 1580 1580 1580 1580 0
15 20250311 183500 356427012 1580 1580 1580 1580 0
16 20250311 183400 356427012 1580 1580 1580 1580 0
17 20250311 183300 356427012 1580 1580 1580 1580 0
18 20250311 183200 356427012 1580 1580 1580 1580 0
19 20250311 183100 356427012 1580 1580 1580 1580 0
20 20250311 183000 356427012 1580 1580 1580 1580 0
21 20250311 182900 356427012 1580 1580 1580 1580 0
22 20250311 182800 356427012 1580 1580 1580 1580 0
23 20250311 182700 356427012 1580 1580 1580 1580 0
24 20250311 182600 356427012 1580 1580 1580 1580 0
25 20250311 182500 356427012 1580 1580 1580 1580 0
26 20250311 182400 356427012 1580 1580 1580 1580 0
27 20250311 182300 356427012 1580 1580 1580 1580 0
28 20250311 182200 356427012 1580 1580 1580 1580 0
29 20250311 182100 356427012 1580 1580 1580 1580 0
30 20250311 182000 356427012 1580 1580 1580 1580 0
31 20250311 181900 356427012 1580 1580 1580 1580 0
32 20250311 181800 356427012 1580 1580 1580 1580 2135
33 20250311 181700 356427012 1580 1580 1580 1580 0
34 20250311 181600 356427012 1580 1580 1580 1580 0
35 20250311 181500 356427012 1580 1580 1580 1580 0
36 20250311 181400 356427012 1580 1580 1580 1580 0
37 20250311 181300 356427012 1580 1580 1580 1580 0
38 20250311 181200 356427012 1580 1580 1580 1580 0
39 20250311 181100 356427012 1580 1580 1580 1580 0
40 20250311 181000 356427012 1580 1580 1580 1580 0
41 20250311 180900 356427012 1580 1580 1580 1580 0
42 20250311 180800 356427012 1580 1580 1580 1580 0
43 20250311 180700 356427012 1580 1580 1580 1580 0
44 20250311 180600 356427012 1580 1580 1580 1580 0
45 20250311 180500 356427012 1580 1580 1580 1580 0
46 20250311 180400 356427012 1580 1580 1580 1580 0
47 20250311 180300 356427012 1580 1580 1580 1580 0
48 20250311 180200 356427012 1580 1580 1580 1580 0
49 20250311 180100 356427012 1580 1580 1580 1580 0
50 20250311 180000 356427012 1580 1580 1580 1580 0
51 20250311 175900 356427012 1580 1580 1580 1580 0
52 20250311 175800 356427012 1580 1580 1580 1580 0
53 20250311 175700 356427012 1580 1580 1580 1580 0
54 20250311 175600 356427012 1580 1580 1580 1580 0
55 20250311 175500 356427012 1580 1580 1580 1580 0
56 20250311 175400 356427012 1580 1580 1580 1580 0
57 20250311 175300 356427012 1580 1580 1580 1580 0
58 20250311 175200 356427012 1580 1580 1580 1580 0
59 20250311 175100 356427012 1580 1580 1580 1580 0
60 20250311 175000 356427012 1580 1580 1580 1580 0
61 20250311 174900 356427012 1580 1580 1580 1580 0
62 20250311 174800 356427012 1580 1580 1580 1580 2135
63 20250311 174700 356427012 1580 1580 1580 1580 0
64 20250311 174600 356427012 1580 1580 1580 1580 0
65 20250311 174500 356427012 1580 1580 1580 1580 0
66 20250311 174400 356427012 1580 1580 1580 1580 0
67 20250311 174300 356427012 1580 1580 1580 1580 0
68 20250311 174200 356427012 1580 1580 1580 1580 0
69 20250311 174100 356427012 1580 1580 1580 1580 0
70 20250311 174000 356427012 1580 1580 1580 1580 0
71 20250311 173900 356427012 1580 1580 1580 1580 0
72 20250311 173800 356427012 1580 1580 1580 1580 0
73 20250311 173700 356427012 1580 1580 1580 1580 0
74 20250311 173600 356427012 1580 1580 1580 1580 0
75 20250311 173500 356427012 1580 1580 1580 1580 0
76 20250311 173400 356427012 1580 1580 1580 1580 0
77 20250311 173300 356427012 1580 1580 1580 1580 0
78 20250311 173200 356427012 1580 1580 1580 1580 0
79 20250311 173100 356427012 1580 1580 1580 1580 0
80 20250311 173000 356427012 1580 1580 1580 1580 0
81 20250311 172900 356427012 1580 1580 1580 1580 0
82 20250311 172800 356427012 1580 1580 1580 1580 0
83 20250311 172700 356427012 1580 1580 1580 1580 0
84 20250311 172600 356427012 1580 1580 1580 1580 0
85 20250311 172500 356427012 1580 1580 1580 1580 0
86 20250311 172400 356427012 1580 1580 1580 1580 0
87 20250311 172300 356427012 1580 1580 1580 1580 0
88 20250311 172200 356427012 1580 1580 1580 1580 0
89 20250311 172100 356427012 1580 1580 1580 1580 0
90 20250311 172000 356427012 1580 1580 1580 1580 0
91 20250311 171900 356427012 1580 1580 1580 1580 0
92 20250311 171800 356427012 1580 1580 1580 1580 2135
93 20250311 171700 356427012 1580 1580 1580 1580 0
94 20250311 171600 356427012 1580 1580 1580 1580 0
95 20250311 171500 356427012 1580 1580 1580 1580 0
96 20250311 171400 356427012 1580 1580 1580 1580 0
97 20250311 171300 356427012 1580 1580 1580 1580 0
98 20250311 171200 356427012 1580 1580 1580 1580 0
99 20250311 171100 356427012 1580 1580 1580 1580 0
100 20250311 171000 356427012 1580 1580 1580 1580 0
101 20250311 170900 356427012 1580 1580 1580 1580 0
102 20250311 170800 356427012 1580 1580 1580 1580 0
103 20250311 170700 356427012 1580 1580 1580 1580 0
104 20250311 170600 356427012 1580 1580 1580 1580 0
105 20250311 170500 356427012 1580 1580 1580 1580 0
106 20250311 170400 356427012 1580 1580 1580 1580 0
107 20250311 170300 356427012 1580 1580 1580 1580 0
108 20250311 170200 356427012 1580 1580 1580 1580 0
109 20250311 170100 356427012 1580 1580 1580 1580 0
110 20250311 170000 356427012 1580 1580 1580 1580 0
111 20250311 165900 356427012 1580 1580 1580 1580 0
112 20250311 165800 356427012 1580 1580 1580 1580 0
113 20250311 165700 356427012 1580 1580 1580 1580 0
114 20250311 165600 356427012 1580 1580 1580 1580 0
115 20250311 165500 356427012 1580 1580 1580 1580 0
116 20250311 165400 356427012 1580 1580 1580 1580 0
117 20250311 165300 356427012 1580 1580 1580 1580 0
118 20250311 165200 356427012 1580 1580 1580 1580 0
119 20250311 165100 356427012 1580 1580 1580 1580 0
120 20250311 165000 356427012 1580 1580 1580 1580 0
121 20250311 164900 356427012 1580 1580 1580 1580 0
122 20250311 164800 356427012 1580 1580 1580 1580 2135
123 20250311 164700 356427012 1580 1580 1580 1580 0
124 20250311 164600 356427012 1580 1580 1580 1580 0
125 20250311 164500 356427012 1580 1580 1580 1580 0
126 20250311 164400 356427012 1580 1580 1580 1580 0
127 20250311 164300 356427012 1580 1580 1580 1580 0
128 20250311 164200 356427012 1580 1580 1580 1580 0
129 20250311 164100 356427012 1580 1580 1580 1580 0
130 20250311 164000 356427012 1580 1580 1580 1580 0
131 20250311 163900 356427012 1580 1580 1580 1580 0
132 20250311 163800 356427012 1580 1580 1580 1580 0
133 20250311 163700 356427012 1580 1580 1580 1580 0
134 20250311 163600 356427012 1580 1580 1580 1580 0
135 20250311 163500 356427012 1580 1580 1580 1580 0
136 20250311 163400 356427012 1580 1580 1580 1580 0
137 20250311 163300 356427012 1580 1580 1580 1580 0
138 20250311 163200 356427012 1580 1580 1580 1580 0
139 20250311 163100 356427012 1580 1580 1580 1580 0
140 20250311 163000 356427012 1580 1580 1580 1580 0
141 20250311 162900 356427012 1580 1580 1580 1580 0
142 20250311 162800 356427012 1580 1580 1580 1580 0
143 20250311 162700 356427012 1580 1580 1580 1580 0
144 20250311 162600 356427012 1580 1580 1580 1580 0
145 20250311 162500 356427012 1580 1580 1580 1580 0
146 20250311 162400 356427012 1580 1580 1580 1580 0
147 20250311 162300 356427012 1580 1580 1580 1580 0
148 20250311 162200 356427012 1580 1580 1580 1580 0
149 20250311 162100 356427012 1580 1580 1580 1580 0
150 20250311 162000 356427012 1580 1580 1580 1580 0
151 20250311 161900 356427012 1580 1580 1580 1580 0
152 20250311 161800 356427012 1580 1580 1580 1580 2135
153 20250311 161700 356427012 1580 1580 1580 1580 0
154 20250311 161600 356427012 1580 1580 1580 1580 0
155 20250311 161500 356427012 1580 1580 1580 1580 0
156 20250311 161400 356427012 1580 1580 1580 1580 0
157 20250311 161300 356427012 1580 1580 1580 1580 0
158 20250311 161200 356427012 1580 1580 1580 1580 0
159 20250311 161100 356427012 1580 1580 1580 1580 0
160 20250311 161000 356427012 1580 1580 1580 1580 0
161 20250311 160900 356427012 1580 1580 1580 1580 0
162 20250311 160800 356427012 1580 1580 1580 1580 0
163 20250311 160700 356427012 1580 1580 1580 1580 0
164 20250311 160600 356427012 1580 1580 1580 1580 0
165 20250311 160500 356427012 1580 1580 1580 1580 0
166 20250311 160400 356427012 1580 1580 1580 1580 0
167 20250311 160300 356427012 1580 1580 1580 1580 0
168 20250311 160200 356427012 1580 1580 1580 1580 0
169 20250311 160100 356427012 1580 1580 1580 1580 0
170 20250311 160000 356427012 1580 1580 1580 1580 0
171 20250311 155900 356427012 1580 1580 1580 1580 0
172 20250311 155800 356427012 1580 1580 1580 1580 0
173 20250311 155700 356427012 1580 1580 1580 1580 0
174 20250311 155600 356427012 1580 1580 1580 1580 0
175 20250311 155500 356427012 1580 1580 1580 1580 0
176 20250311 155400 356427012 1580 1580 1580 1580 0
177 20250311 155300 356427012 1580 1580 1580 1580 0
178 20250311 155200 356427012 1580 1580 1580 1580 0
179 20250311 155100 356427012 1580 1580 1580 1580 0
180 20250311 155000 356427012 1580 1580 1580 1580 0
181 20250311 154900 356427012 1580 1580 1580 1580 0
182 20250311 154800 356427012 1580 1580 1580 1580 2135
183 20250311 154700 356427012 1580 1580 1580 1580 0
184 20250311 154600 356427012 1580 1580 1580 1580 0
185 20250311 154500 356427012 1580 1580 1580 1580 0
186 20250311 154400 356427012 1580 1580 1580 1580 0
187 20250311 154300 356427012 1580 1580 1580 1580 0
188 20250311 154200 356427012 1580 1580 1580 1580 0
189 20250311 154100 356427012 1580 1580 1580 1580 0
190 20250311 154000 356427012 1580 1580 1580 1580 0
191 20250311 153900 356427012 1580 1580 1580 1580 0
192 20250311 153800 356427012 1580 1580 1580 1580 0
193 20250311 153700 356427012 1580 1580 1580 1580 0
194 20250311 153600 356427012 1580 1580 1580 1580 0
195 20250311 153500 356427012 1580 1580 1580 1580 0
196 20250311 153400 356427012 1580 1580 1580 1580 0
197 20250311 153300 356427012 1580 1580 1580 1580 0
198 20250311 153200 356427012 1580 1580 1580 1580 0
199 20250311 153100 356427012 1580 1580 1580 1580 0
200 20250311 153000 356427012 1580 1580 1580 1580 2135
201 20250311 152900 353053712 1578 1578 1578 1578 0
202 20250311 152800 353053712 1578 1578 1578 1578 0
203 20250311 152700 353053712 1578 1578 1578 1578 0
204 20250311 152600 353053712 1578 1578 1578 1578 0
205 20250311 152500 353053712 1578 1578 1578 1578 0
206 20250311 152400 353053712 1578 1578 1578 1578 0
207 20250311 152300 353053712 1578 1578 1578 1578 0
208 20250311 152200 353053712 1578 1578 1578 1578 0
209 20250311 152100 353053712 1578 1578 1578 1578 0
210 20250311 152000 353053712 1578 1578 1578 1578 0
211 20250311 151900 353053712 1578 1578 1578 1568 310
212 20250311 151800 352564565 1578 1573 1578 1573 219
213 20250311 151700 352219639 1563 1563 1563 1563 0
214 20250311 151600 352219639 1563 1571 1571 1563 574
215 20250311 151500 351317893 1571 1571 1571 1562 2678
216 20250311 151400 347115181 1571 1571 1571 1571 3
217 20250311 151300 347110468 1571 1571 1571 1571 4
218 20250311 151200 347104184 1577 1577 1577 1577 2
219 20250311 151100 347101030 1573 1574 1574 1573 501
220 20250311 151000 346312905 1573 1573 1573 1573 0
221 20250311 150900 346312905 1573 1573 1573 1573 0
222 20250311 150800 346312905 1573 1573 1573 1573 578
223 20250311 150700 345403711 1573 1573 1573 1573 0
224 20250311 150600 345403711 1573 1577 1577 1573 543
225 20250311 150500 344549540 1573 1573 1573 1573 604
226 20250311 150400 343599448 1571 1578 1578 1571 646
227 20250311 150300 342582482 1577 1577 1577 1577 0
228 20250311 150200 342582482 1577 1577 1577 1577 1000
229 20250311 150100 341005482 1577 1571 1577 1571 303
230 20250311 150000 340529454 1571 1571 1571 1571 1332
231 20250311 145900 338436882 1571 1565 1571 1559 562
232 20250311 145800 337559645 1571 1571 1571 1571 1
233 20250311 145700 337558074 1571 1571 1571 1571 0
234 20250311 145600 337558074 1571 1571 1571 1571 385
235 20250311 145500 336953239 1577 1577 1577 1577 0
236 20250311 145400 336953239 1577 1571 1577 1571 820
237 20250311 145300 335664623 1571 1571 1571 1571 2
238 20250311 145200 335661481 1565 1565 1565 1565 0
239 20250311 145100 335661481 1565 1565 1565 1565 0
240 20250311 145000 335661481 1565 1565 1565 1565 0
241 20250311 144900 335661481 1565 1565 1565 1565 0
242 20250311 144800 335661481 1565 1565 1565 1565 0
243 20250311 144700 335661481 1565 1571 1574 1557 607
244 20250311 144600 334712484 1556 1556 1556 1556 0
245 20250311 144500 334712484 1556 1566 1566 1556 4647
246 20250311 144400 327458648 1566 1566 1566 1566 0
247 20250311 144300 327458648 1566 1578 1578 1566 102
248 20250311 144200 327297704 1577 1577 1577 1577 0
249 20250311 144100 327297704 1577 1578 1578 1577 2
250 20250311 144000 327294549 1566 1566 1566 1566 10
251 20250311 143900 327278889 1566 1566 1566 1566 621
252 20250311 143800 326306403 1578 1578 1578 1578 1
253 20250311 143700 326304825 1567 1567 1567 1567 0
254 20250311 143600 326304825 1567 1574 1574 1567 145
255 20250311 143500 326077579 1579 1579 1579 1579 0
256 20250311 143400 326077579 1579 1579 1579 1579 0
257 20250311 143300 326077579 1579 1569 1579 1568 165
258 20250311 143200 325818814 1579 1570 1579 1570 48
259 20250311 143100 325743445 1570 1570 1570 1570 0
260 20250311 143000 325743445 1570 1572 1572 1570 103
261 20250311 142900 325581659 1577 1577 1578 1577 99
262 20250311 142800 325425523 1577 1577 1577 1577 5
263 20250311 142700 325417638 1573 1573 1573 1573 119
264 20250311 142600 325230451 1577 1577 1577 1577 965
265 20250311 142500 323708646 1574 1574 1574 1574 108
266 20250311 142400 323538654 1575 1576 1576 1575 202
267 20250311 142300 323220461 1580 1580 1580 1580 0
268 20250311 142200 323220461 1580 1580 1580 1580 1
269 20250311 142100 323218881 1576 1576 1576 1576 15
270 20250311 142000 323195241 1580 1576 1580 1576 2
271 20250311 141900 323192085 1577 1577 1577 1577 100
272 20250311 141800 323034385 1577 1577 1577 1577 1100
273 20250311 141700 321299685 1577 1577 1577 1577 0
274 20250311 141600 321299685 1577 1580 1580 1577 114
275 20250311 141500 321119777 1580 1580 1580 1580 1
276 20250311 141400 321118197 1580 1580 1580 1580 107
277 20250311 141300 320949137 1579 1580 1580 1579 113
278 20250311 141200 320770607 1584 1584 1584 1584 44
279 20250311 141100 320700911 1580 1580 1580 1580 1
280 20250311 141000 320699331 1581 1581 1581 1581 0
281 20250311 140900 320699331 1581 1581 1581 1581 77
282 20250311 140800 320577594 1585 1585 1585 1585 1
283 20250311 140700 320576009 1582 1582 1582 1582 125
284 20250311 140600 320378259 1585 1585 1585 1585 1
285 20250311 140500 320376674 1582 1585 1585 1582 71
286 20250311 140400 320264289 1585 1585 1587 1585 11
287 20250311 140300 320246852 1586 1586 1586 1586 0
288 20250311 140200 320246852 1586 1585 1586 1585 104
289 20250311 140100 320081958 1586 1584 1586 1584 68
290 20250311 140000 319974150 1590 1590 1590 1590 0
291 20250311 135900 319974150 1590 1590 1590 1590 0
292 20250311 135800 319974150 1590 1590 1590 1590 0
293 20250311 135700 319974150 1590 1586 1590 1586 43
294 20250311 135600 319905937 1586 1580 1586 1580 2856
295 20250311 135500 315383768 1580 1571 1580 1571 9871
296 20250311 135400 299827269 1566 1571 1571 1566 2116
297 20250311 135300 296512835 1571 1571 1571 1571 369
298 20250311 135200 295933136 1571 1571 1571 1571 1
299 20250311 135100 295931565 1571 1571 1571 1571 1
300 20250311 135000 295929994 1571 1571 1571 1571 2
301 20250311 134900 295926852 1571 1571 1571 1571 1
302 20250311 134800 295925281 1567 1567 1567 1567 396
303 20250311 134700 295304749 1575 1575 1575 1575 0
304 20250311 134600 295304749 1575 1575 1575 1575 0
305 20250311 134500 295304749 1575 1575 1575 1575 1
306 20250311 134400 295303174 1567 1575 1575 1567 51
307 20250311 134300 295223207 1575 1575 1575 1575 0
308 20250311 134200 295223207 1575 1575 1575 1575 0
309 20250311 134100 295223207 1575 1575 1575 1575 0
310 20250311 134000 295223207 1575 1575 1575 1575 2
311 20250311 133900 295220057 1575 1575 1575 1575 0
312 20250311 133800 295220057 1575 1575 1575 1575 301
313 20250311 133700 294745982 1566 1566 1566 1566 1
314 20250311 133600 294744416 1566 1566 1566 1566 17
315 20250311 133500 294717794 1575 1575 1575 1575 0
316 20250311 133400 294717794 1575 1575 1575 1575 0
317 20250311 133300 294717794 1575 1578 1578 1575 677
318 20250311 133200 293651489 1578 1574 1578 1574 4008
319 20250311 133100 287336399 1566 1566 1566 1566 70
320 20250311 133000 287226779 1573 1564 1573 1564 4171
321 20250311 132900 280687148 1563 1563 1563 1563 360
322 20250311 132800 280124468 1563 1563 1563 1563 0
323 20250311 132700 280124468 1563 1563 1563 1563 0
324 20250311 132600 280124468 1563 1553 1563 1553 456
325 20250311 132500 279416290 1563 1563 1563 1563 0
326 20250311 132400 279416290 1563 1553 1563 1552 402
327 20250311 132300 278792157 1552 1554 1554 1552 820
328 20250311 132200 277518836 1554 1554 1554 1554 158
329 20250311 132100 277273304 1554 1554 1554 1554 9
330 20250311 132000 277259318 1564 1564 1564 1564 247
331 20250311 131900 276873010 1564 1564 1564 1564 1
332 20250311 131800 276871446 1564 1564 1564 1564 0
333 20250311 131700 276871446 1564 1564 1564 1564 0
334 20250311 131600 276871446 1564 1564 1564 1564 0
335 20250311 131500 276871446 1564 1564 1564 1564 0
336 20250311 131400 276871446 1564 1564 1564 1564 0
337 20250311 131300 276871446 1564 1564 1564 1564 0
338 20250311 131200 276871446 1564 1554 1564 1553 432
339 20250311 131100 276200523 1564 1564 1564 1564 300
340 20250311 131000 275731323 1554 1554 1554 1554 71
341 20250311 130900 275620989 1565 1565 1565 1565 0
342 20250311 130800 275620989 1565 1565 1565 1565 0
343 20250311 130700 275620989 1565 1565 1565 1565 1
344 20250311 130600 275619424 1565 1565 1565 1565 0
345 20250311 130500 275619424 1565 1565 1565 1565 30
346 20250311 130400 275572474 1565 1565 1565 1565 90
347 20250311 130300 275431624 1553 1553 1553 1553 1
348 20250311 130200 275430071 1565 1565 1565 1565 1
349 20250311 130100 275428506 1553 1553 1553 1553 50
350 20250311 130000 275350856 1553 1560 1560 1553 437
351 20250311 125900 274672174 1567 1567 1567 1567 3
352 20250311 125800 274667473 1552 1551 1569 1551 492
353 20250311 125700 273900174 1561 1561 1561 1561 19
354 20250311 125600 273870515 1551 1546 1561 1546 819
355 20250311 125500 272592256 1561 1559 1561 1559 19
356 20250311 125400 272562599 1546 1546 1546 1546 10
357 20250311 125300 272547139 1543 1563 1563 1543 8617
358 20250311 125200 259180716 1569 1569 1569 1569 0
359 20250311 125100 259180716 1569 1570 1570 1569 1360
360 20250311 125000 257045619 1571 1571 1571 1571 10
361 20250311 124900 257029909 1571 1571 1571 1571 19
362 20250311 124800 257000060 1575 1575 1575 1575 0
363 20250311 124700 257000060 1575 1575 1575 1575 0
364 20250311 124600 257000060 1575 1575 1575 1575 16
365 20250311 124500 256974860 1571 1572 1572 1571 118
366 20250311 124400 256789443 1575 1575 1575 1575 1
367 20250311 124300 256787868 1575 1575 1575 1575 1
368 20250311 124200 256786293 1575 1575 1575 1575 70
369 20250311 124100 256676043 1575 1575 1575 1575 0
370 20250311 124000 256676043 1575 1575 1575 1572 15
371 20250311 123900 256652457 1573 1573 1573 1573 10
372 20250311 123800 256636727 1575 1575 1575 1575 0
373 20250311 123700 256636727 1575 1575 1575 1573 40
374 20250311 123600 256573753 1575 1575 1575 1575 50
375 20250311 123500 256495003 1575 1575 1575 1575 2021
376 20250311 123400 253311928 1571 1575 1575 1571 124
377 20250311 123300 253116659 1575 1575 1575 1575 4
378 20250311 123200 253110359 1575 1575 1575 1575 0
379 20250311 123100 253110359 1575 1575 1575 1575 0
380 20250311 123000 253110359 1575 1570 1575 1570 2146
381 20250311 122900 249741134 1570 1570 1570 1570 0
382 20250311 122800 249741134 1570 1572 1572 1570 500
383 20250311 122700 248956070 1572 1575 1575 1570 1151
384 20250311 122600 247148840 1571 1575 1575 1571 512
385 20250311 122500 246344378 1575 1570 1575 1570 503
386 20250311 122400 245554653 1578 1571 1578 1571 4006
387 20250311 122300 239241329 1570 1568 1571 1568 6445
388 20250311 122200 229124277 1568 1568 1568 1568 3
389 20250311 122100 229119573 1568 1568 1568 1568 0
390 20250311 122000 229119573 1568 1568 1568 1568 500
391 20250311 121900 228335573 1568 1568 1568 1568 0
392 20250311 121800 228335573 1568 1568 1568 1568 0
393 20250311 121700 228335573 1568 1568 1568 1568 0
394 20250311 121600 228335573 1568 1568 1568 1568 2
395 20250311 121500 228332437 1563 1563 1563 1563 1
396 20250311 121400 228330874 1568 1568 1568 1568 0
397 20250311 121300 228330874 1568 1566 1568 1566 805
398 20250311 121200 227069544 1566 1566 1566 1566 0
399 20250311 121100 227069544 1566 1566 1566 1566 85
400 20250311 121000 226936434 1566 1566 1566 1566 0
401 20250311 120900 226936434 1566 1566 1566 1566 200
402 20250311 120800 226623234 1566 1566 1566 1566 1
403 20250311 120700 226621668 1565 1564 1565 1564 83
404 20250311 120600 226491848 1564 1564 1564 1564 0
405 20250311 120500 226491848 1564 1562 1564 1562 2731
406 20250311 120400 222222877 1562 1562 1562 1562 0
407 20250311 120300 222222877 1562 1562 1562 1562 1000
408 20250311 120200 220660877 1562 1562 1562 1562 804
409 20250311 120100 219405029 1562 1562 1562 1562 0
410 20250311 120000 219405029 1562 1558 1563 1556 28
411 20250311 115900 219361412 1558 1564 1564 1558 34
412 20250311 115800 219308347 1564 1559 1564 1559 102
413 20250311 115700 219149319 1564 1564 1564 1564 0
414 20250311 115600 219149319 1564 1564 1564 1564 0
415 20250311 115500 219149319 1564 1564 1564 1564 50
416 20250311 115400 219071119 1564 1564 1564 1564 0
417 20250311 115300 219071119 1564 1554 1564 1554 2002
418 20250311 115200 215959991 1563 1557 1563 1554 657
419 20250311 115100 214938917 1563 1563 1563 1563 534
420 20250311 115000 214104275 1565 1565 1565 1565 0
421 20250311 114900 214104275 1565 1565 1565 1565 0
422 20250311 114800 214104275 1565 1565 1565 1565 2
423 20250311 114700 214101145 1566 1566 1566 1566 3196
424 20250311 114600 209096209 1566 1559 1566 1559 534
425 20250311 114500 208263696 1566 1566 1566 1566 0
426 20250311 114400 208263696 1566 1566 1566 1566 0
427 20250311 114300 208263696 1566 1566 1566 1566 4
428 20250311 114200 208257432 1567 1567 1567 1567 4
429 20250311 114100 208251164 1565 1550 1565 1550 13483
430 20250311 114000 187258042 1541 1541 1541 1541 217
431 20250311 113900 186923645 1549 1549 1549 1549 1826
432 20250311 113800 184095171 1549 1549 1549 1549 0
433 20250311 113700 184095171 1549 1549 1549 1549 0
434 20250311 113600 184095171 1549 1549 1549 1549 0
435 20250311 113500 184095171 1549 1549 1549 1549 0
436 20250311 113400 184095171 1549 1549 1549 1549 900
437 20250311 113300 182701071 1549 1549 1549 1549 0
438 20250311 113200 182701071 1549 1549 1549 1549 0
439 20250311 113100 182701071 1549 1548 1549 1548 1143
440 20250311 113000 180931389 1548 1548 1548 1548 0
441 20250311 112900 180931389 1548 1548 1548 1548 0
442 20250311 112800 180931389 1548 1548 1548 1548 0
443 20250311 112700 180931389 1548 1548 1548 1548 0
444 20250311 112600 180931389 1548 1548 1548 1548 0
445 20250311 112500 180931389 1548 1539 1548 1539 21
446 20250311 112400 180899052 1548 1548 1548 1548 100
447 20250311 112300 180744252 1548 1548 1548 1548 0
448 20250311 112200 180744252 1548 1548 1548 1548 10
449 20250311 112100 180728772 1548 1540 1548 1540 2501
450 20250311 112000 176877224 1548 1548 1548 1548 4
451 20250311 111900 176871032 1548 1548 1548 1548 0
452 20250311 111800 176871032 1548 1548 1548 1548 0
453 20250311 111700 176871032 1548 1540 1548 1537 1605
454 20250311 111600 174401617 1549 1549 1549 1549 0
455 20250311 111500 174401617 1549 1540 1549 1540 3504
456 20250311 111400 169004971 1540 1537 1540 1537 3468
457 20250311 111300 163669784 1533 1533 1533 1533 3500
458 20250311 111200 158304284 1537 1537 1537 1537 0
459 20250311 111100 158304284 1537 1533 1537 1533 501
460 20250311 111000 157536247 1534 1537 1537 1534 1990
461 20250311 110900 154480587 1537 1537 1537 1537 0
462 20250311 110800 154480587 1537 1533 1537 1533 2694
463 20250311 110700 150350565 1533 1534 1534 1533 3530
464 20250311 110600 144937075 1534 1536 1536 1534 1749
465 20250311 110500 142253728 1536 1536 1536 1536 54
466 20250311 110400 142170784 1538 1538 1538 1538 0
467 20250311 110300 142170784 1538 1538 1538 1538 0
468 20250311 110200 142170784 1538 1538 1538 1538 0
469 20250311 110100 142170784 1538 1538 1538 1538 0
470 20250311 110000 142170784 1538 1538 1538 1538 0
471 20250311 105900 142170784 1538 1538 1538 1538 11
472 20250311 105800 142153866 1538 1538 1538 1538 1
473 20250311 105700 142152328 1535 1535 1535 1535 0
474 20250311 105600 142152328 1535 1535 1535 1535 600
475 20250311 105500 141231328 1535 1535 1535 1535 200
476 20250311 105400 140924328 1535 1535 1535 1535 3
477 20250311 105300 140919723 1535 1535 1535 1535 741
478 20250311 105200 139782288 1538 1538 1538 1538 1
479 20250311 105100 139780750 1535 1535 1535 1535 550
480 20250311 105000 138936500 1538 1538 1538 1538 0
481 20250311 104900 138936500 1538 1538 1538 1538 0
482 20250311 104800 138936500 1538 1538 1538 1538 10
483 20250311 104700 138921120 1535 1535 1535 1535 28
484 20250311 104600 138878140 1538 1538 1538 1538 0
485 20250311 104500 138878140 1538 1538 1538 1538 3
486 20250311 104400 138873526 1540 1540 1540 1540 0
487 20250311 104300 138873526 1540 1540 1540 1540 100
488 20250311 104200 138719526 1540 1536 1540 1536 4
489 20250311 104100 138713378 1536 1536 1536 1536 0
490 20250311 104000 138713378 1536 1536 1536 1536 0
491 20250311 103900 138713378 1536 1536 1536 1536 0
492 20250311 103800 138713378 1536 1536 1536 1536 79
493 20250311 103700 138592034 1536 1536 1536 1536 5
494 20250311 103600 138584354 1540 1540 1540 1540 3
495 20250311 103500 138579734 1540 1540 1540 1540 65
496 20250311 103400 138479634 1540 1540 1540 1540 0
497 20250311 103300 138479634 1540 1540 1540 1540 0
498 20250311 103200 138479634 1540 1540 1540 1540 1
499 20250311 103100 138478094 1532 1532 1532 1532 0
500 20250311 103000 138478094 1532 1532 1532 1532 60
501 20250311 102900 138386174 1540 1540 1540 1540 0
502 20250311 102800 138386174 1540 1540 1540 1540 0
503 20250311 102700 138386174 1540 1532 1540 1532 3
504 20250311 102600 138381562 1538 1538 1538 1538 0
505 20250311 102500 138381562 1538 1538 1538 1538 175
506 20250311 102400 138112412 1533 1533 1533 1533 300
507 20250311 102300 137652512 1532 1532 1532 1532 0
508 20250311 102200 137652512 1532 1532 1532 1532 0
509 20250311 102100 137652512 1532 1532 1532 1532 1491
510 20250311 102000 135368300 1532 1532 1532 1532 12
511 20250311 101900 135349916 1532 1532 1532 1531 2376
512 20250311 101800 131710094 1540 1540 1540 1540 0
513 20250311 101700 131710094 1540 1540 1540 1540 0
514 20250311 101600 131710094 1540 1540 1540 1540 1
515 20250311 101500 131708554 1532 1533 1540 1532 4055
516 20250311 101400 125493926 1540 1540 1540 1534 602
517 20250311 101300 124570182 1536 1540 1540 1536 20306
518 20250311 101200 93351225 1541 1542 1549 1541 1913
519 20250311 101100 90401622 1549 1549 1549 1549 0
520 20250311 101000 90401622 1549 1543 1549 1543 516
521 20250311 100900 89605422 1549 1549 1549 1549 10
522 20250311 100800 89589932 1549 1549 1549 1549 1
523 20250311 100700 89588383 1544 1549 1549 1544 16
524 20250311 100600 89563650 1549 1549 1549 1549 1
525 20250311 100500 89562101 1549 1549 1549 1549 30
526 20250311 100400 89515631 1549 1549 1549 1549 0
527 20250311 100300 89515631 1549 1550 1550 1549 206
528 20250311 100200 89196532 1549 1549 1549 1549 69
529 20250311 100100 89089651 1549 1546 1549 1545 1359
530 20250311 100000 86984792 1548 1548 1548 1548 100
531 20250311 095900 86829992 1550 1550 1550 1550 0
532 20250311 095800 86829992 1550 1550 1550 1546 169
533 20250311 095700 86568702 1550 1545 1550 1545 76
534 20250311 095600 86451152 1553 1552 1553 1545 3921
535 20250311 095500 80384263 1552 1552 1552 1552 1
536 20250311 095400 80382711 1545 1545 1552 1545 7131
537 20250311 095300 69365302 1552 1552 1552 1552 21
538 20250311 095200 69332710 1545 1552 1552 1545 2002
539 20250311 095100 66239606 1545 1552 1552 1545 151
540 20250311 095000 66006296 1552 1546 1552 1546 19
541 20250311 094900 65976879 1546 1552 1552 1545 3558
542 20250311 094800 60479005 1552 1552 1552 1552 0
543 20250311 094700 60479005 1552 1552 1552 1552 10
544 20250311 094600 60463485 1552 1552 1552 1552 0
545 20250311 094500 60463485 1552 1552 1552 1552 3
546 20250311 094400 60458829 1552 1549 1552 1549 1233
547 20250311 094300 58548161 1549 1549 1549 1549 2
548 20250311 094200 58545063 1549 1549 1549 1549 151
549 20250311 094100 58311164 1549 1549 1549 1549 20
550 20250311 094000 58280184 1546 1550 1550 1539 1029
551 20250311 093900 56695133 1552 1552 1552 1552 0
552 20250311 093800 56695133 1552 1552 1552 1552 0
553 20250311 093700 56695133 1552 1552 1552 1552 1
554 20250311 093600 56693581 1550 1550 1550 1550 8
555 20250311 093500 56681181 1552 1552 1552 1552 0
556 20250311 093400 56681181 1552 1552 1552 1544 1041
557 20250311 093300 55072937 1544 1544 1544 1544 0
558 20250311 093200 55072937 1544 1552 1552 1544 55
559 20250311 093100 54987617 1552 1547 1552 1547 2136
560 20250311 093000 51683215 1552 1543 1552 1543 881
561 20250311 092900 50320996 1544 1544 1544 1544 10
562 20250311 092800 50305556 1550 1550 1550 1550 244
563 20250311 092700 49927356 1550 1550 1550 1550 0
564 20250311 092600 49927356 1550 1542 1550 1541 203
565 20250311 092500 49614508 1550 1550 1550 1550 0
566 20250311 092400 49614508 1550 1550 1550 1543 307
567 20250311 092300 49138693 1550 1550 1550 1550 40
568 20250311 092200 49076693 1550 1550 1550 1550 0
569 20250311 092100 49076693 1550 1541 1550 1541 115
570 20250311 092000 48899415 1541 1541 1541 1541 0
571 20250311 091900 48899415 1541 1536 1541 1534 1342
572 20250311 091800 46840343 1534 1545 1545 1534 5076
573 20250311 091700 39041053 1545 1548 1551 1545 288
574 20250311 091600 38596003 1551 1542 1551 1542 2596
575 20250311 091500 34592882 1542 1542 1544 1542 3686
576 20250311 091400 28907645 1543 1543 1543 1543 2
577 20250311 091300 28904559 1534 1540 1546 1534 5865
578 20250311 091200 19894636 1540 1540 1549 1539 757
579 20250311 091100 18729203 1549 1540 1549 1540 12
580 20250311 091000 18710705 1549 1553 1553 1540 3
581 20250311 090900 18706063 1553 1553 1553 1553 0
582 20250311 090800 18706063 1553 1553 1553 1553 11
583 20250311 090700 18688980 1555 1555 1555 1540 6252
584 20250311 090600 9053870 1542 1558 1558 1542 3660
585 20250311 090500 3408435 1551 1549 1551 1548 1027
586 20250311 090400 1815613 1550 1551 1551 1547 516
587 20250311 090300 1015731 1556 1558 1558 1556 114
588 20250311 090200 838147 1558 1558 1558 1558 100
589 20250311 090100 682347 1558 1558 1558 1558 1
590 20250311 090000 680789 1550 1558 1558 1550 437

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,34895243,0,55413645884,0.00
20250306,0,34895243,0,54296998108,0.00
20250305,0,34895243,0,54715741024,0.00
20250304,0,34895243,0,53424617033,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 34895243 0 55413645884 0.00
3 20250306 0 34895243 0 54296998108 0.00
4 20250305 0 34895243 0 54715741024 0.00
5 20250304 0 34895243 0 53424617033 0.00