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

Update 2025-04-01 4020 candle_min

Browse Source
This commit is contained in:
ened
2025-04-01 22:08:21 +09:00
parent 2f95ef4be7
commit fe84d91987
4020 changed files with 1865220 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

588
002150/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184600,86549775,6420,6420,6420,6420,20
20250401,184500,86549775,6420,6420,6420,6420,0
20250401,184400,86549775,6420,6420,6420,6420,0
20250401,184300,86549775,6420,6420,6420,6420,0
20250401,184200,86549775,6420,6420,6420,6420,0
20250401,184100,86549775,6420,6420,6420,6420,0
20250401,184000,86549775,6420,6420,6420,6420,0
20250401,183900,86549775,6420,6420,6420,6420,0
20250401,183800,86549775,6420,6420,6420,6420,0
20250401,183700,86549775,6420,6420,6420,6420,0
20250401,183600,86549775,6420,6420,6420,6420,0
20250401,183500,86549775,6420,6420,6420,6420,0
20250401,183400,86549775,6420,6420,6420,6420,0
20250401,183300,86549775,6420,6420,6420,6420,0
20250401,183200,86549775,6420,6420,6420,6420,0
20250401,183100,86549775,6420,6420,6420,6420,0
20250401,183000,86549775,6420,6420,6420,6420,0
20250401,182900,86549775,6420,6420,6420,6420,0
20250401,182800,86549775,6420,6420,6420,6420,0
20250401,182700,86549775,6420,6420,6420,6420,0
20250401,182600,86549775,6420,6420,6420,6420,0
20250401,182500,86549775,6420,6420,6420,6420,0
20250401,182400,86549775,6420,6420,6420,6420,0
20250401,182300,86549775,6420,6420,6420,6420,0
20250401,182200,86549775,6420,6420,6420,6420,0
20250401,182100,86549775,6420,6420,6420,6420,0
20250401,182000,86549775,6420,6420,6420,6420,0
20250401,181900,86549775,6420,6420,6420,6420,0
20250401,181800,86549775,6420,6420,6420,6420,0
20250401,181700,86549775,6420,6420,6420,6420,0
20250401,181600,86549775,6420,6420,6420,6420,20
20250401,181500,86549775,6420,6420,6420,6420,0
20250401,181400,86549775,6420,6420,6420,6420,0
20250401,181300,86549775,6420,6420,6420,6420,0
20250401,181200,86549775,6420,6420,6420,6420,0
20250401,181100,86549775,6420,6420,6420,6420,0
20250401,181000,86549775,6420,6420,6420,6420,0
20250401,180900,86549775,6420,6420,6420,6420,0
20250401,180800,86549775,6420,6420,6420,6420,0
20250401,180700,86549775,6420,6420,6420,6420,0
20250401,180600,86549775,6420,6420,6420,6420,0
20250401,180500,86549775,6420,6420,6420,6420,0
20250401,180400,86549775,6420,6420,6420,6420,0
20250401,180300,86549775,6420,6420,6420,6420,0
20250401,180200,86549775,6420,6420,6420,6420,0
20250401,180100,86549775,6420,6420,6420,6420,0
20250401,180000,86549775,6420,6420,6420,6420,0
20250401,175900,86549775,6420,6420,6420,6420,0
20250401,175800,86549775,6420,6420,6420,6420,0
20250401,175700,86549775,6420,6420,6420,6420,0
20250401,175600,86549775,6420,6420,6420,6420,0
20250401,175500,86549775,6420,6420,6420,6420,0
20250401,175400,86549775,6420,6420,6420,6420,0
20250401,175300,86549775,6420,6420,6420,6420,0
20250401,175200,86549775,6420,6420,6420,6420,0
20250401,175100,86549775,6420,6420,6420,6420,0
20250401,175000,86549775,6420,6420,6420,6420,0
20250401,174900,86549775,6420,6420,6420,6420,0
20250401,174800,86549775,6420,6420,6420,6420,0
20250401,174700,86549775,6420,6420,6420,6420,0
20250401,174600,86549775,6420,6420,6420,6420,20
20250401,174500,86549775,6420,6420,6420,6420,0
20250401,174400,86549775,6420,6420,6420,6420,0
20250401,174300,86549775,6420,6420,6420,6420,0
20250401,174200,86549775,6420,6420,6420,6420,0
20250401,174100,86549775,6420,6420,6420,6420,0
20250401,174000,86549775,6420,6420,6420,6420,0
20250401,173900,86549775,6420,6420,6420,6420,0
20250401,173800,86549775,6420,6420,6420,6420,0
20250401,173700,86549775,6420,6420,6420,6420,0
20250401,173600,86549775,6420,6420,6420,6420,0
20250401,173500,86549775,6420,6420,6420,6420,0
20250401,173400,86549775,6420,6420,6420,6420,0
20250401,173300,86549775,6420,6420,6420,6420,0
20250401,173200,86549775,6420,6420,6420,6420,0
20250401,173100,86549775,6420,6420,6420,6420,0
20250401,173000,86549775,6420,6420,6420,6420,0
20250401,172900,86549775,6420,6420,6420,6420,0
20250401,172800,86549775,6420,6420,6420,6420,0
20250401,172700,86549775,6420,6420,6420,6420,0
20250401,172600,86549775,6420,6420,6420,6420,0
20250401,172500,86549775,6420,6420,6420,6420,0
20250401,172400,86549775,6420,6420,6420,6420,0
20250401,172300,86549775,6420,6420,6420,6420,0
20250401,172200,86549775,6420,6420,6420,6420,0
20250401,172100,86549775,6420,6420,6420,6420,0
20250401,172000,86549775,6420,6420,6420,6420,0
20250401,171900,86549775,6420,6420,6420,6420,0
20250401,171800,86549775,6420,6420,6420,6420,0
20250401,171700,86549775,6420,6420,6420,6420,0
20250401,171600,86549775,6420,6420,6420,6420,20
20250401,171500,86549775,6420,6420,6420,6420,0
20250401,171400,86549775,6420,6420,6420,6420,0
20250401,171300,86549775,6420,6420,6420,6420,0
20250401,171200,86549775,6420,6420,6420,6420,0
20250401,171100,86549775,6420,6420,6420,6420,0
20250401,171000,86549775,6420,6420,6420,6420,0
20250401,170900,86549775,6420,6420,6420,6420,0
20250401,170800,86549775,6420,6420,6420,6420,0
20250401,170700,86549775,6420,6420,6420,6420,0
20250401,170600,86549775,6420,6420,6420,6420,0
20250401,170500,86549775,6420,6420,6420,6420,0
20250401,170400,86549775,6420,6420,6420,6420,0
20250401,170300,86549775,6420,6420,6420,6420,0
20250401,170200,86549775,6420,6420,6420,6420,0
20250401,170100,86549775,6420,6420,6420,6420,0
20250401,170000,86549775,6420,6420,6420,6420,0
20250401,165900,86549775,6420,6420,6420,6420,0
20250401,165800,86549775,6420,6420,6420,6420,0
20250401,165700,86549775,6420,6420,6420,6420,0
20250401,165600,86549775,6420,6420,6420,6420,0
20250401,165500,86549775,6420,6420,6420,6420,0
20250401,165400,86549775,6420,6420,6420,6420,0
20250401,165300,86549775,6420,6420,6420,6420,0
20250401,165200,86549775,6420,6420,6420,6420,0
20250401,165100,86549775,6420,6420,6420,6420,0
20250401,165000,86549775,6420,6420,6420,6420,0
20250401,164900,86549775,6420,6420,6420,6420,0
20250401,164800,86549775,6420,6420,6420,6420,0
20250401,164700,86549775,6420,6420,6420,6420,0
20250401,164600,86549775,6420,6420,6420,6420,20
20250401,164500,86549775,6420,6420,6420,6420,0
20250401,164400,86549775,6420,6420,6420,6420,0
20250401,164300,86549775,6420,6420,6420,6420,0
20250401,164200,86549775,6420,6420,6420,6420,0
20250401,164100,86549775,6420,6420,6420,6420,0
20250401,164000,86549775,6420,6420,6420,6420,0
20250401,163900,86549775,6420,6420,6420,6420,0
20250401,163800,86549775,6420,6420,6420,6420,0
20250401,163700,86549775,6420,6420,6420,6420,0
20250401,163600,86549775,6420,6420,6420,6420,0
20250401,163500,86549775,6420,6420,6420,6420,0
20250401,163400,86549775,6420,6420,6420,6420,0
20250401,163300,86549775,6420,6420,6420,6420,0
20250401,163200,86549775,6420,6420,6420,6420,0
20250401,163100,86549775,6420,6420,6420,6420,0
20250401,163000,86549775,6420,6420,6420,6420,0
20250401,162900,86549775,6420,6420,6420,6420,0
20250401,162800,86549775,6420,6420,6420,6420,0
20250401,162700,86549775,6420,6420,6420,6420,0
20250401,162600,86549775,6420,6420,6420,6420,0
20250401,162500,86549775,6420,6420,6420,6420,0
20250401,162400,86549775,6420,6420,6420,6420,0
20250401,162300,86549775,6420,6420,6420,6420,0
20250401,162200,86549775,6420,6420,6420,6420,0
20250401,162100,86549775,6420,6420,6420,6420,0
20250401,162000,86549775,6420,6420,6420,6420,0
20250401,161900,86549775,6420,6420,6420,6420,0
20250401,161800,86549775,6420,6420,6420,6420,0
20250401,161700,86549775,6420,6420,6420,6420,0
20250401,161600,86549775,6420,6420,6420,6420,20
20250401,161500,86549775,6420,6420,6420,6420,0
20250401,161400,86549775,6420,6420,6420,6420,0
20250401,161300,86549775,6420,6420,6420,6420,0
20250401,161200,86549775,6420,6420,6420,6420,0
20250401,161100,86549775,6420,6420,6420,6420,0
20250401,161000,86549775,6420,6420,6420,6420,0
20250401,160900,86549775,6420,6420,6420,6420,0
20250401,160800,86549775,6420,6420,6420,6420,0
20250401,160700,86549775,6420,6420,6420,6420,0
20250401,160600,86549775,6420,6420,6420,6420,0
20250401,160500,86549775,6420,6420,6420,6420,0
20250401,160400,86549775,6420,6420,6420,6420,0
20250401,160300,86549775,6420,6420,6420,6420,0
20250401,160200,86549775,6420,6420,6420,6420,0
20250401,160100,86549775,6420,6420,6420,6420,0
20250401,160000,86549775,6420,6420,6420,6420,0
20250401,155900,86549775,6420,6420,6420,6420,0
20250401,155800,86549775,6420,6420,6420,6420,0
20250401,155700,86549775,6420,6420,6420,6420,0
20250401,155600,86549775,6420,6420,6420,6420,0
20250401,155500,86549775,6420,6420,6420,6420,0
20250401,155400,86549775,6420,6420,6420,6420,0
20250401,155300,86549775,6420,6420,6420,6420,0
20250401,155200,86549775,6420,6420,6420,6420,0
20250401,155100,86549775,6420,6420,6420,6420,0
20250401,155000,86549775,6420,6420,6420,6420,0
20250401,154900,86549775,6420,6420,6420,6420,0
20250401,154800,86549775,6420,6420,6420,6420,0
20250401,154700,86549775,6420,6420,6420,6420,0
20250401,154600,86549775,6420,6420,6420,6420,20
20250401,154500,86549775,6420,6420,6420,6420,0
20250401,154400,86549775,6420,6420,6420,6420,0
20250401,154300,86549775,6420,6420,6420,6420,0
20250401,154200,86549775,6420,6420,6420,6420,0
20250401,154100,86549775,6420,6420,6420,6420,0
20250401,154000,86549775,6420,6420,6420,6420,0
20250401,153900,86549775,6420,6420,6420,6420,0
20250401,153800,86549775,6420,6420,6420,6420,0
20250401,153700,86549775,6420,6420,6420,6420,0
20250401,153600,86549775,6420,6420,6420,6420,0
20250401,153500,86549775,6420,6420,6420,6420,0
20250401,153400,86549775,6420,6420,6420,6420,0
20250401,153300,86549775,6420,6420,6420,6420,0
20250401,153200,86549775,6420,6420,6420,6420,0
20250401,153100,86549775,6420,6420,6420,6420,0
20250401,153000,86549775,6420,6420,6420,6420,20
20250401,152900,86421375,6400,6400,6400,6400,0
20250401,152800,86421375,6400,6400,6400,6400,0
20250401,152700,86421375,6400,6400,6400,6400,0
20250401,152600,86421375,6400,6400,6400,6400,0
20250401,152500,86421375,6400,6400,6400,6400,0
20250401,152400,86421375,6400,6400,6400,6400,0
20250401,152300,86421375,6400,6400,6400,6400,0
20250401,152200,86421375,6400,6400,6400,6400,0
20250401,152100,86421375,6400,6400,6400,6400,0
20250401,152000,86421375,6400,6400,6400,6400,0
20250401,151900,86421375,6400,6400,6400,6400,50
20250401,151800,86101375,6410,6410,6410,6410,19
20250401,151700,85979585,6410,6410,6420,6410,89
20250401,151600,85409055,6420,6420,6420,6420,1
20250401,151500,85402635,6420,6420,6420,6420,0
20250401,151400,85402635,6420,6420,6420,6420,0
20250401,151300,85402635,6420,6420,6420,6420,0
20250401,151200,85402635,6420,6400,6420,6400,770
20250401,151100,80467235,6410,6420,6420,6410,157
20250401,151000,79460845,6420,6420,6420,6420,9
20250401,150900,79403065,6410,6410,6410,6410,180
20250401,150800,78249265,6420,6420,6420,6420,0
20250401,150700,78249265,6420,6420,6420,6420,1
20250401,150600,78242845,6420,6420,6420,6420,0
20250401,150500,78242845,6420,6420,6420,6420,0
20250401,150400,78242845,6420,6420,6420,6420,0
20250401,150300,78242845,6420,6420,6420,6420,0
20250401,150200,78242845,6420,6420,6420,6420,1
20250401,150100,78236425,6420,6420,6420,6420,0
20250401,150000,78236425,6420,6420,6420,6420,20
20250401,145900,78108025,6415,6415,6415,6415,299
20250401,145800,76189940,6410,6410,6410,6410,0
20250401,145700,76189940,6410,6420,6420,6410,384
20250401,145600,73728390,6440,6440,6440,6440,0
20250401,145500,73728390,6440,6440,6440,6440,0
20250401,145400,73728390,6440,6440,6440,6440,104
20250401,145300,73058630,6440,6420,6440,6420,2
20250401,145200,73045770,6440,6440,6440,6440,0
20250401,145100,73045770,6440,6440,6440,6440,0
20250401,145000,73045770,6440,6440,6440,6440,0
20250401,144900,73045770,6440,6440,6440,6440,0
20250401,144800,73045770,6440,6440,6440,6440,0
20250401,144700,73045770,6440,6440,6440,6440,0
20250401,144600,73045770,6440,6440,6440,6440,0
20250401,144500,73045770,6440,6420,6440,6420,2
20250401,144400,73032910,6410,6410,6410,6410,0
20250401,144300,73032910,6410,6430,6430,6410,3
20250401,144200,73013650,6440,6440,6440,6440,0
20250401,144100,73013650,6440,6440,6440,6440,1
20250401,144000,73007210,6450,6450,6450,6450,0
20250401,143900,73007210,6450,6450,6450,6450,0
20250401,143800,73007210,6450,6450,6450,6450,0
20250401,143700,73007210,6450,6450,6450,6450,0
20250401,143600,73007210,6450,6450,6450,6450,0
20250401,143500,73007210,6450,6450,6450,6450,0
20250401,143400,73007210,6450,6450,6450,6450,0
20250401,143300,73007210,6450,6450,6450,6450,0
20250401,143200,73007210,6450,6450,6450,6450,0
20250401,143100,73007210,6450,6450,6450,6450,0
20250401,143000,73007210,6450,6450,6450,6450,0
20250401,142900,73007210,6450,6450,6450,6450,0
20250401,142800,73007210,6450,6450,6450,6450,0
20250401,142700,73007210,6450,6450,6450,6450,0
20250401,142600,73007210,6450,6450,6450,6450,0
20250401,142500,73007210,6450,6450,6450,6450,0
20250401,142400,73007210,6450,6450,6450,6450,0
20250401,142300,73007210,6450,6450,6450,6450,0
20250401,142200,73007210,6450,6450,6450,6450,0
20250401,142100,73007210,6450,6450,6450,6450,0
20250401,142000,73007210,6450,6450,6450,6450,0
20250401,141900,73007210,6450,6450,6450,6450,0
20250401,141800,73007210,6450,6440,6450,6385,1834
20250401,141700,61285030,6450,6450,6450,6450,0
20250401,141600,61285030,6450,6450,6450,6450,0
20250401,141500,61285030,6450,6450,6450,6450,0
20250401,141400,61285030,6450,6450,6450,6450,0
20250401,141300,61285030,6450,6450,6450,6450,0
20250401,141200,61285030,6450,6450,6450,6450,0
20250401,141100,61285030,6450,6450,6450,6450,24
20250401,141000,61130230,6440,6440,6440,6440,117
20250401,140900,60376750,6440,6440,6440,6440,0
20250401,140800,60376750,6440,6440,6440,6440,21
20250401,140700,60241510,6460,6460,6460,6460,0
20250401,140600,60241510,6460,6460,6460,6460,0
20250401,140500,60241510,6460,6460,6460,6460,0
20250401,140400,60241510,6460,6460,6460,6460,0
20250401,140300,60241510,6460,6460,6460,6460,0
20250401,140200,60241510,6460,6460,6460,6460,0
20250401,140100,60241510,6460,6460,6460,6460,0
20250401,140000,60241510,6460,6460,6460,6460,0
20250401,135900,60241510,6460,6460,6460,6460,0
20250401,135800,60241510,6460,6460,6460,6460,2
20250401,135700,60228590,6460,6460,6460,6460,0
20250401,135600,60228590,6460,6460,6460,6460,0
20250401,135500,60228590,6460,6460,6460,6460,0
20250401,135400,60228590,6460,6460,6460,6460,0
20250401,135300,60228590,6460,6460,6460,6460,0
20250401,135200,60228590,6460,6460,6460,6460,10
20250401,135100,60163990,6460,6460,6460,6460,4
20250401,135000,60138150,6460,6460,6460,6460,0
20250401,134900,60138150,6460,6460,6460,6460,1
20250401,134800,60131690,6400,6420,6420,6400,164
20250401,134700,59080510,6420,6420,6420,6420,0
20250401,134600,59080510,6420,6420,6420,6420,0
20250401,134500,59080510,6420,6420,6420,6420,0
20250401,134400,59080510,6420,6420,6420,6420,0
20250401,134300,59080510,6420,6420,6420,6420,0
20250401,134200,59080510,6420,6420,6420,6420,0
20250401,134100,59080510,6420,6420,6420,6420,0
20250401,134000,59080510,6420,6420,6420,6420,115
20250401,133900,58342210,6470,6470,6470,6470,0
20250401,133800,58342210,6470,6470,6470,6470,0
20250401,133700,58342210,6470,6470,6470,6470,0
20250401,133600,58342210,6470,6470,6470,6470,10
20250401,133500,58277510,6470,6470,6470,6470,0
20250401,133400,58277510,6470,6470,6470,6470,50
20250401,133300,57954010,6470,6470,6470,6470,0
20250401,133200,57954010,6470,6470,6470,6470,0
20250401,133100,57954010,6470,6470,6470,6470,0
20250401,133000,57954010,6470,6470,6470,6470,0
20250401,132900,57954010,6470,6470,6470,6470,0
20250401,132800,57954010,6470,6440,6470,6420,602
20250401,132700,54079040,6460,6460,6460,6460,0
20250401,132600,54079040,6460,6460,6460,6460,0
20250401,132500,54079040,6460,6460,6460,6460,1
20250401,132400,54072580,6440,6440,6440,6440,0
20250401,132300,54072580,6440,6440,6440,6440,0
20250401,132200,54072580,6440,6440,6440,6440,0
20250401,132100,54072580,6440,6440,6440,6440,0
20250401,132000,54072580,6440,6440,6440,6440,0
20250401,131900,54072580,6440,6440,6440,6440,0
20250401,131800,54072580,6440,6440,6440,6440,0
20250401,131700,54072580,6440,6440,6440,6440,2
20250401,131600,54059700,6460,6460,6460,6460,0
20250401,131500,54059700,6460,6460,6460,6460,2
20250401,131400,54046780,6460,6460,6460,6460,0
20250401,131300,54046780,6460,6460,6460,6460,0
20250401,131200,54046780,6460,6460,6460,6460,0
20250401,131100,54046780,6460,6460,6460,6460,0
20250401,131000,54046780,6460,6460,6460,6460,0
20250401,130900,54046780,6460,6460,6460,6460,0
20250401,130800,54046780,6460,6470,6470,6460,2
20250401,130700,54033850,6460,6460,6460,6460,0
20250401,130600,54033850,6460,6460,6460,6460,0
20250401,130500,54033850,6460,6460,6460,6460,0
20250401,130400,54033850,6460,6460,6460,6460,0
20250401,130300,54033850,6460,6460,6460,6460,0
20250401,130200,54033850,6460,6460,6460,6460,0
20250401,130100,54033850,6460,6460,6460,6460,0
20250401,130000,54033850,6460,6460,6460,6460,0
20250401,125900,54033850,6460,6470,6470,6460,8
20250401,125800,53982160,6480,6480,6480,6480,0
20250401,125700,53982160,6480,6480,6480,6480,1
20250401,125600,53975680,6470,6470,6470,6470,0
20250401,125500,53975680,6470,6470,6470,6470,0
20250401,125400,53975680,6470,6470,6470,6470,0
20250401,125300,53975680,6470,6470,6470,6470,0
20250401,125200,53975680,6470,6470,6470,6470,1
20250401,125100,53969210,6470,6470,6470,6470,0
20250401,125000,53969210,6470,6470,6470,6470,0
20250401,124900,53969210,6470,6470,6470,6470,0
20250401,124800,53969210,6470,6470,6470,6470,0
20250401,124700,53969210,6470,6470,6470,6470,1
20250401,124600,53962740,6470,6470,6470,6470,1
20250401,124500,53956270,6480,6480,6480,6480,0
20250401,124400,53956270,6480,6480,6480,6480,0
20250401,124300,53956270,6480,6480,6480,6480,1
20250401,124200,53949790,6480,6480,6480,6480,0
20250401,124100,53949790,6480,6480,6480,6480,0
20250401,124000,53949790,6480,6480,6480,6480,0
20250401,123900,53949790,6480,6480,6480,6480,0
20250401,123800,53949790,6480,6480,6480,6480,0
20250401,123700,53949790,6480,6480,6480,6480,1
20250401,123600,53943310,6480,6480,6480,6480,0
20250401,123500,53943310,6480,6480,6480,6480,0
20250401,123400,53943310,6480,6480,6480,6480,17
20250401,123300,53833150,6470,6470,6470,6470,1
20250401,123200,53826680,6470,6470,6470,6470,0
20250401,123100,53826680,6470,6470,6470,6470,0
20250401,123000,53826680,6470,6470,6470,6470,0
20250401,122900,53826680,6470,6470,6470,6470,0
20250401,122800,53826680,6470,6480,6480,6470,402
20250401,122700,51225730,6470,6470,6470,6470,30
20250401,122600,51031630,6480,6470,6480,6470,78
20250401,122500,50526890,6470,6470,6470,6470,3
20250401,122400,50507480,6470,6470,6470,6470,17
20250401,122300,50397490,6470,6470,6470,6470,1
20250401,122200,50391020,6460,6460,6460,6460,0
20250401,122100,50391020,6460,6460,6460,6460,0
20250401,122000,50391020,6460,6460,6460,6460,0
20250401,121900,50391020,6460,6460,6460,6460,1
20250401,121800,50384560,6440,6440,6440,6440,0
20250401,121700,50384560,6440,6440,6440,6440,0
20250401,121600,50384560,6440,6440,6440,6440,0
20250401,121500,50384560,6440,6440,6440,6440,0
20250401,121400,50384560,6440,6440,6440,6440,0
20250401,121300,50384560,6440,6440,6440,6440,0
20250401,121200,50384560,6440,6440,6440,6440,0
20250401,121100,50384560,6440,6440,6440,6440,0
20250401,121000,50384560,6440,6460,6460,6440,50
20250401,120900,50062440,6470,6470,6470,6470,1
20250401,120800,50055970,6470,6470,6470,6470,0
20250401,120700,50055970,6470,6470,6470,6470,0
20250401,120600,50055970,6470,6470,6470,6470,0
20250401,120500,50055970,6470,6470,6470,6470,0
20250401,120400,50055970,6470,6470,6470,6470,1
20250401,120300,50049500,6470,6470,6470,6470,0
20250401,120200,50049500,6470,6470,6470,6470,0
20250401,120100,50049500,6470,6470,6470,6470,0
20250401,120000,50049500,6470,6470,6470,6470,0
20250401,115900,50049500,6470,6480,6480,6470,8
20250401,115800,49997730,6470,6470,6470,6470,0
20250401,115700,49997730,6470,6470,6470,6470,0
20250401,115600,49997730,6470,6470,6470,6470,0
20250401,115500,49997730,6470,6470,6470,6470,1
20250401,115400,49991260,6480,6480,6480,6480,1
20250401,115300,49984780,6480,6480,6480,6480,0
20250401,115200,49984780,6480,6470,6480,6470,67
20250401,115100,49551220,6470,6470,6470,6470,0
20250401,115000,49551220,6470,6470,6470,6470,0
20250401,114900,49551220,6470,6470,6470,6470,1
20250401,114800,49544750,6470,6470,6470,6470,0
20250401,114700,49544750,6470,6470,6470,6470,55
20250401,114600,49188900,6470,6470,6470,6470,0
20250401,114500,49188900,6470,6470,6470,6470,0
20250401,114400,49188900,6470,6470,6470,6470,1
20250401,114300,49182430,6470,6470,6470,6470,0
20250401,114200,49182430,6470,6470,6470,6470,1
20250401,114100,49175960,6470,6470,6470,6470,0
20250401,114000,49175960,6470,6470,6470,6470,0
20250401,113900,49175960,6470,6470,6470,6470,1
20250401,113800,49169490,6470,6470,6470,6470,0
20250401,113700,49169490,6470,6470,6470,6470,1
20250401,113600,49163020,6470,6470,6470,6470,0
20250401,113500,49163020,6470,6470,6470,6470,4
20250401,113400,49137140,6470,6470,6470,6470,0
20250401,113300,49137140,6470,6470,6470,6470,0
20250401,113200,49137140,6470,6470,6470,6470,1
20250401,113100,49130670,6460,6460,6460,6460,0
20250401,113000,49130670,6460,6460,6460,6460,0
20250401,112900,49130670,6460,6460,6460,6460,0
20250401,112800,49130670,6460,6460,6460,6460,0
20250401,112700,49130670,6460,6460,6460,6460,0
20250401,112600,49130670,6460,6460,6460,6460,0
20250401,112500,49130670,6460,6460,6460,6460,105
20250401,112400,48452370,6420,6420,6420,6420,0
20250401,112300,48452370,6420,6420,6420,6420,0
20250401,112200,48452370,6420,6450,6450,6420,347
20250401,112100,46221590,6465,6465,6465,6465,0
20250401,112000,46221590,6465,6465,6465,6465,3
20250401,111900,46202195,6450,6450,6450,6450,0
20250401,111800,46202195,6450,6470,6470,6450,501
20250401,111700,42970425,6470,6470,6470,6470,200
20250401,111600,41676425,6480,6480,6480,6480,0
20250401,111500,41676425,6480,6480,6480,6480,1
20250401,111400,41669945,6490,6490,6490,6490,3
20250401,111300,41650475,6480,6480,6480,6480,0
20250401,111200,41650475,6480,6480,6480,6480,1
20250401,111100,41643995,6510,6510,6510,6510,0
20250401,111000,41643995,6510,6510,6510,6510,0
20250401,110900,41643995,6510,6510,6510,6510,0
20250401,110800,41643995,6510,6510,6510,6510,18
20250401,110700,41526815,6510,6510,6510,6510,100
20250401,110600,40875815,6530,6510,6530,6510,150
20250401,110500,39896625,6430,6430,6430,6430,0
20250401,110400,39896625,6430,6430,6430,6430,0
20250401,110300,39896625,6430,6430,6430,6430,0
20250401,110200,39896625,6430,6430,6430,6430,0
20250401,110100,39896625,6430,6440,6440,6430,190
20250401,110000,38674025,6480,6480,6480,6480,4
20250401,105900,38648105,6480,6480,6500,6480,1016
20250401,105800,32044425,6450,6450,6450,6450,94
20250401,105700,31438125,6450,6450,6450,6450,105
20250401,105600,30760875,6450,6450,6450,6450,0
20250401,105500,30760875,6450,6450,6450,6450,500
20250401,105400,27535875,6450,6450,6450,6450,0
20250401,105300,27535875,6450,6450,6450,6450,1
20250401,105200,27529425,6420,6420,6420,6420,0
20250401,105100,27529425,6420,6420,6420,6420,0
20250401,105000,27529425,6420,6420,6420,6420,0
20250401,104900,27529425,6420,6410,6420,6410,357
20250401,104800,25238485,6400,6400,6400,6400,94
20250401,104700,24636885,6400,6400,6400,6400,1
20250401,104600,24630485,6400,6400,6400,6400,0
20250401,104500,24630485,6400,6400,6400,6400,1
20250401,104400,24624085,6400,6400,6400,6400,1
20250401,104300,24617685,6400,6400,6400,6400,0
20250401,104200,24617685,6400,6400,6400,6400,0
20250401,104100,24617685,6400,6400,6400,6400,0
20250401,104000,24617685,6400,6400,6400,6400,2
20250401,103900,24604885,6400,6400,6400,6400,6
20250401,103800,24566485,6410,6410,6410,6410,0
20250401,103700,24566485,6410,6410,6410,6410,50
20250401,103600,24245985,6410,6410,6410,6410,101
20250401,103500,23598575,6410,6410,6410,6410,0
20250401,103400,23598575,6410,6410,6410,6400,451
20250401,103300,20711835,6420,6420,6420,6420,0
20250401,103200,20711835,6420,6420,6420,6420,15
20250401,103100,20615535,6420,6420,6420,6420,0
20250401,103000,20615535,6420,6420,6420,6420,0
20250401,102900,20615535,6420,6420,6420,6420,1
20250401,102800,20609115,6420,6420,6420,6420,0
20250401,102700,20609115,6420,6420,6420,6420,0
20250401,102600,20609115,6420,6420,6420,6420,0
20250401,102500,20609115,6420,6420,6420,6420,11
20250401,102400,20538495,6420,6420,6420,6420,1
20250401,102300,20532075,6420,6420,6420,6420,0
20250401,102200,20532075,6420,6420,6420,6420,16
20250401,102100,20429355,6420,6420,6420,6420,10
20250401,102000,20365155,6420,6420,6420,6420,0
20250401,101900,20365155,6420,6420,6420,6420,0
20250401,101800,20365155,6420,6420,6420,6420,10
20250401,101700,20300955,6420,6420,6420,6420,1
20250401,101600,20294535,6420,6420,6420,6420,0
20250401,101500,20294535,6420,6420,6420,6420,0
20250401,101400,20294535,6420,6420,6420,6420,0
20250401,101300,20294535,6420,6420,6420,6420,0
20250401,101200,20294535,6420,6420,6420,6420,1
20250401,101100,20288115,6420,6405,6420,6405,374
20250401,101000,17891500,6405,6405,6405,6405,0
20250401,100900,17891500,6405,6405,6405,6405,0
20250401,100800,17891500,6405,6405,6405,6405,2
20250401,100700,17878690,6405,6400,6405,6400,2
20250401,100600,17865885,6405,6405,6405,6405,0
20250401,100500,17865885,6405,6405,6405,6405,0
20250401,100400,17865885,6405,6405,6405,6405,0
20250401,100300,17865885,6405,6405,6405,6400,102
20250401,100200,17213075,6405,6405,6405,6405,41
20250401,100100,16950470,6410,6410,6410,6410,0
20250401,100000,16950470,6410,6415,6415,6410,101
20250401,095900,16303055,6415,6415,6415,6415,0
20250401,095800,16303055,6415,6420,6420,6415,77
20250401,095700,15809095,6420,6420,6420,6420,22
20250401,095600,15667855,6435,6435,6435,6435,22
20250401,095500,15526285,6425,6425,6425,6425,0
20250401,095400,15526285,6425,6425,6425,6425,0
20250401,095300,15526285,6425,6425,6425,6425,0
20250401,095200,15526285,6425,6425,6425,6425,0
20250401,095100,15526285,6425,6425,6425,6425,0
20250401,095000,15526285,6425,6425,6425,6425,0
20250401,094900,15526285,6425,6425,6425,6425,0
20250401,094800,15526285,6425,6425,6425,6425,0
20250401,094700,15526285,6425,6425,6425,6425,0
20250401,094600,15526285,6425,6425,6425,6425,2
20250401,094500,15513435,6425,6425,6425,6425,5
20250401,094400,15481310,6400,6420,6420,6400,108
20250401,094300,14789980,6420,6450,6450,6420,9
20250401,094200,14732160,6440,6440,6440,6440,3
20250401,094100,14712840,6440,6450,6450,6420,20
20250401,094000,14584340,6460,6460,6460,6460,0
20250401,093900,14584340,6460,6460,6460,6460,0
20250401,093800,14584340,6460,6460,6460,6460,3
20250401,093700,14564960,6460,6460,6460,6460,1
20250401,093600,14558500,6460,6460,6460,6460,0
20250401,093500,14558500,6460,6460,6460,6460,1
20250401,093400,14552040,6460,6460,6460,6460,3
20250401,093300,14532660,6460,6460,6460,6460,1
20250401,093200,14526200,6460,6460,6460,6460,0
20250401,093100,14526200,6460,6440,6460,6440,2
20250401,093000,14513300,6440,6450,6450,6440,196
20250401,092900,13250760,6460,6460,6460,6460,0
20250401,092800,13250760,6460,6460,6460,6460,50
20250401,092700,12927760,6460,6460,6460,6460,0
20250401,092600,12927760,6460,6450,6460,6450,50
20250401,092500,12604840,6450,6450,6450,6450,132
20250401,092400,11753440,6460,6460,6460,6460,1
20250401,092300,11746980,6450,6450,6450,6450,0
20250401,092200,11746980,6450,6460,6460,6450,128
20250401,092100,10920330,6470,6470,6470,6470,0
20250401,092000,10920330,6470,6470,6470,6470,109
20250401,091900,10215100,6480,6490,6490,6480,101
20250401,091800,9560610,6470,6470,6470,6470,0
20250401,091700,9560610,6470,6470,6470,6470,30
20250401,091600,9366510,6470,6470,6470,6470,0
20250401,091500,9366510,6470,6470,6470,6470,0
20250401,091400,9366510,6470,6470,6470,6470,590
20250401,091300,5549210,6470,6470,6470,6470,11
20250401,091200,5478040,6480,6480,6480,6480,5
20250401,091100,5445640,6490,6500,6500,6490,15
20250401,091000,5348280,6540,6540,6540,6540,3
20250401,090900,5328660,6500,6500,6500,6480,160
20250401,090800,4291490,6590,6590,6590,6590,0
20250401,090700,4291490,6590,6590,6590,6590,0
20250401,090600,4291490,6590,6590,6590,6590,0
20250401,090500,4291490,6590,6500,6590,6500,500
20250401,090400,1019260,6450,6450,6450,6450,0
20250401,090300,1019260,6450,6450,6450,6450,0
20250401,090200,1019260,6450,6450,6450,6450,0
20250401,090100,1019260,6450,6450,6450,6450,0
20250401,090000,1019260,6450,6530,6530,6450,158
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184600 86549775 6420 6420 6420 6420 20
3 20250401 184500 86549775 6420 6420 6420 6420 0
4 20250401 184400 86549775 6420 6420 6420 6420 0
5 20250401 184300 86549775 6420 6420 6420 6420 0
6 20250401 184200 86549775 6420 6420 6420 6420 0
7 20250401 184100 86549775 6420 6420 6420 6420 0
8 20250401 184000 86549775 6420 6420 6420 6420 0
9 20250401 183900 86549775 6420 6420 6420 6420 0
10 20250401 183800 86549775 6420 6420 6420 6420 0
11 20250401 183700 86549775 6420 6420 6420 6420 0
12 20250401 183600 86549775 6420 6420 6420 6420 0
13 20250401 183500 86549775 6420 6420 6420 6420 0
14 20250401 183400 86549775 6420 6420 6420 6420 0
15 20250401 183300 86549775 6420 6420 6420 6420 0
16 20250401 183200 86549775 6420 6420 6420 6420 0
17 20250401 183100 86549775 6420 6420 6420 6420 0
18 20250401 183000 86549775 6420 6420 6420 6420 0
19 20250401 182900 86549775 6420 6420 6420 6420 0
20 20250401 182800 86549775 6420 6420 6420 6420 0
21 20250401 182700 86549775 6420 6420 6420 6420 0
22 20250401 182600 86549775 6420 6420 6420 6420 0
23 20250401 182500 86549775 6420 6420 6420 6420 0
24 20250401 182400 86549775 6420 6420 6420 6420 0
25 20250401 182300 86549775 6420 6420 6420 6420 0
26 20250401 182200 86549775 6420 6420 6420 6420 0
27 20250401 182100 86549775 6420 6420 6420 6420 0
28 20250401 182000 86549775 6420 6420 6420 6420 0
29 20250401 181900 86549775 6420 6420 6420 6420 0
30 20250401 181800 86549775 6420 6420 6420 6420 0
31 20250401 181700 86549775 6420 6420 6420 6420 0
32 20250401 181600 86549775 6420 6420 6420 6420 20
33 20250401 181500 86549775 6420 6420 6420 6420 0
34 20250401 181400 86549775 6420 6420 6420 6420 0
35 20250401 181300 86549775 6420 6420 6420 6420 0
36 20250401 181200 86549775 6420 6420 6420 6420 0
37 20250401 181100 86549775 6420 6420 6420 6420 0
38 20250401 181000 86549775 6420 6420 6420 6420 0
39 20250401 180900 86549775 6420 6420 6420 6420 0
40 20250401 180800 86549775 6420 6420 6420 6420 0
41 20250401 180700 86549775 6420 6420 6420 6420 0
42 20250401 180600 86549775 6420 6420 6420 6420 0
43 20250401 180500 86549775 6420 6420 6420 6420 0
44 20250401 180400 86549775 6420 6420 6420 6420 0
45 20250401 180300 86549775 6420 6420 6420 6420 0
46 20250401 180200 86549775 6420 6420 6420 6420 0
47 20250401 180100 86549775 6420 6420 6420 6420 0
48 20250401 180000 86549775 6420 6420 6420 6420 0
49 20250401 175900 86549775 6420 6420 6420 6420 0
50 20250401 175800 86549775 6420 6420 6420 6420 0
51 20250401 175700 86549775 6420 6420 6420 6420 0
52 20250401 175600 86549775 6420 6420 6420 6420 0
53 20250401 175500 86549775 6420 6420 6420 6420 0
54 20250401 175400 86549775 6420 6420 6420 6420 0
55 20250401 175300 86549775 6420 6420 6420 6420 0
56 20250401 175200 86549775 6420 6420 6420 6420 0
57 20250401 175100 86549775 6420 6420 6420 6420 0
58 20250401 175000 86549775 6420 6420 6420 6420 0
59 20250401 174900 86549775 6420 6420 6420 6420 0
60 20250401 174800 86549775 6420 6420 6420 6420 0
61 20250401 174700 86549775 6420 6420 6420 6420 0
62 20250401 174600 86549775 6420 6420 6420 6420 20
63 20250401 174500 86549775 6420 6420 6420 6420 0
64 20250401 174400 86549775 6420 6420 6420 6420 0
65 20250401 174300 86549775 6420 6420 6420 6420 0
66 20250401 174200 86549775 6420 6420 6420 6420 0
67 20250401 174100 86549775 6420 6420 6420 6420 0
68 20250401 174000 86549775 6420 6420 6420 6420 0
69 20250401 173900 86549775 6420 6420 6420 6420 0
70 20250401 173800 86549775 6420 6420 6420 6420 0
71 20250401 173700 86549775 6420 6420 6420 6420 0
72 20250401 173600 86549775 6420 6420 6420 6420 0
73 20250401 173500 86549775 6420 6420 6420 6420 0
74 20250401 173400 86549775 6420 6420 6420 6420 0
75 20250401 173300 86549775 6420 6420 6420 6420 0
76 20250401 173200 86549775 6420 6420 6420 6420 0
77 20250401 173100 86549775 6420 6420 6420 6420 0
78 20250401 173000 86549775 6420 6420 6420 6420 0
79 20250401 172900 86549775 6420 6420 6420 6420 0
80 20250401 172800 86549775 6420 6420 6420 6420 0
81 20250401 172700 86549775 6420 6420 6420 6420 0
82 20250401 172600 86549775 6420 6420 6420 6420 0
83 20250401 172500 86549775 6420 6420 6420 6420 0
84 20250401 172400 86549775 6420 6420 6420 6420 0
85 20250401 172300 86549775 6420 6420 6420 6420 0
86 20250401 172200 86549775 6420 6420 6420 6420 0
87 20250401 172100 86549775 6420 6420 6420 6420 0
88 20250401 172000 86549775 6420 6420 6420 6420 0
89 20250401 171900 86549775 6420 6420 6420 6420 0
90 20250401 171800 86549775 6420 6420 6420 6420 0
91 20250401 171700 86549775 6420 6420 6420 6420 0
92 20250401 171600 86549775 6420 6420 6420 6420 20
93 20250401 171500 86549775 6420 6420 6420 6420 0
94 20250401 171400 86549775 6420 6420 6420 6420 0
95 20250401 171300 86549775 6420 6420 6420 6420 0
96 20250401 171200 86549775 6420 6420 6420 6420 0
97 20250401 171100 86549775 6420 6420 6420 6420 0
98 20250401 171000 86549775 6420 6420 6420 6420 0
99 20250401 170900 86549775 6420 6420 6420 6420 0
100 20250401 170800 86549775 6420 6420 6420 6420 0
101 20250401 170700 86549775 6420 6420 6420 6420 0
102 20250401 170600 86549775 6420 6420 6420 6420 0
103 20250401 170500 86549775 6420 6420 6420 6420 0
104 20250401 170400 86549775 6420 6420 6420 6420 0
105 20250401 170300 86549775 6420 6420 6420 6420 0
106 20250401 170200 86549775 6420 6420 6420 6420 0
107 20250401 170100 86549775 6420 6420 6420 6420 0
108 20250401 170000 86549775 6420 6420 6420 6420 0
109 20250401 165900 86549775 6420 6420 6420 6420 0
110 20250401 165800 86549775 6420 6420 6420 6420 0
111 20250401 165700 86549775 6420 6420 6420 6420 0
112 20250401 165600 86549775 6420 6420 6420 6420 0
113 20250401 165500 86549775 6420 6420 6420 6420 0
114 20250401 165400 86549775 6420 6420 6420 6420 0
115 20250401 165300 86549775 6420 6420 6420 6420 0
116 20250401 165200 86549775 6420 6420 6420 6420 0
117 20250401 165100 86549775 6420 6420 6420 6420 0
118 20250401 165000 86549775 6420 6420 6420 6420 0
119 20250401 164900 86549775 6420 6420 6420 6420 0
120 20250401 164800 86549775 6420 6420 6420 6420 0
121 20250401 164700 86549775 6420 6420 6420 6420 0
122 20250401 164600 86549775 6420 6420 6420 6420 20
123 20250401 164500 86549775 6420 6420 6420 6420 0
124 20250401 164400 86549775 6420 6420 6420 6420 0
125 20250401 164300 86549775 6420 6420 6420 6420 0
126 20250401 164200 86549775 6420 6420 6420 6420 0
127 20250401 164100 86549775 6420 6420 6420 6420 0
128 20250401 164000 86549775 6420 6420 6420 6420 0
129 20250401 163900 86549775 6420 6420 6420 6420 0
130 20250401 163800 86549775 6420 6420 6420 6420 0
131 20250401 163700 86549775 6420 6420 6420 6420 0
132 20250401 163600 86549775 6420 6420 6420 6420 0
133 20250401 163500 86549775 6420 6420 6420 6420 0
134 20250401 163400 86549775 6420 6420 6420 6420 0
135 20250401 163300 86549775 6420 6420 6420 6420 0
136 20250401 163200 86549775 6420 6420 6420 6420 0
137 20250401 163100 86549775 6420 6420 6420 6420 0
138 20250401 163000 86549775 6420 6420 6420 6420 0
139 20250401 162900 86549775 6420 6420 6420 6420 0
140 20250401 162800 86549775 6420 6420 6420 6420 0
141 20250401 162700 86549775 6420 6420 6420 6420 0
142 20250401 162600 86549775 6420 6420 6420 6420 0
143 20250401 162500 86549775 6420 6420 6420 6420 0
144 20250401 162400 86549775 6420 6420 6420 6420 0
145 20250401 162300 86549775 6420 6420 6420 6420 0
146 20250401 162200 86549775 6420 6420 6420 6420 0
147 20250401 162100 86549775 6420 6420 6420 6420 0
148 20250401 162000 86549775 6420 6420 6420 6420 0
149 20250401 161900 86549775 6420 6420 6420 6420 0
150 20250401 161800 86549775 6420 6420 6420 6420 0
151 20250401 161700 86549775 6420 6420 6420 6420 0
152 20250401 161600 86549775 6420 6420 6420 6420 20
153 20250401 161500 86549775 6420 6420 6420 6420 0
154 20250401 161400 86549775 6420 6420 6420 6420 0
155 20250401 161300 86549775 6420 6420 6420 6420 0
156 20250401 161200 86549775 6420 6420 6420 6420 0
157 20250401 161100 86549775 6420 6420 6420 6420 0
158 20250401 161000 86549775 6420 6420 6420 6420 0
159 20250401 160900 86549775 6420 6420 6420 6420 0
160 20250401 160800 86549775 6420 6420 6420 6420 0
161 20250401 160700 86549775 6420 6420 6420 6420 0
162 20250401 160600 86549775 6420 6420 6420 6420 0
163 20250401 160500 86549775 6420 6420 6420 6420 0
164 20250401 160400 86549775 6420 6420 6420 6420 0
165 20250401 160300 86549775 6420 6420 6420 6420 0
166 20250401 160200 86549775 6420 6420 6420 6420 0
167 20250401 160100 86549775 6420 6420 6420 6420 0
168 20250401 160000 86549775 6420 6420 6420 6420 0
169 20250401 155900 86549775 6420 6420 6420 6420 0
170 20250401 155800 86549775 6420 6420 6420 6420 0
171 20250401 155700 86549775 6420 6420 6420 6420 0
172 20250401 155600 86549775 6420 6420 6420 6420 0
173 20250401 155500 86549775 6420 6420 6420 6420 0
174 20250401 155400 86549775 6420 6420 6420 6420 0
175 20250401 155300 86549775 6420 6420 6420 6420 0
176 20250401 155200 86549775 6420 6420 6420 6420 0
177 20250401 155100 86549775 6420 6420 6420 6420 0
178 20250401 155000 86549775 6420 6420 6420 6420 0
179 20250401 154900 86549775 6420 6420 6420 6420 0
180 20250401 154800 86549775 6420 6420 6420 6420 0
181 20250401 154700 86549775 6420 6420 6420 6420 0
182 20250401 154600 86549775 6420 6420 6420 6420 20
183 20250401 154500 86549775 6420 6420 6420 6420 0
184 20250401 154400 86549775 6420 6420 6420 6420 0
185 20250401 154300 86549775 6420 6420 6420 6420 0
186 20250401 154200 86549775 6420 6420 6420 6420 0
187 20250401 154100 86549775 6420 6420 6420 6420 0
188 20250401 154000 86549775 6420 6420 6420 6420 0
189 20250401 153900 86549775 6420 6420 6420 6420 0
190 20250401 153800 86549775 6420 6420 6420 6420 0
191 20250401 153700 86549775 6420 6420 6420 6420 0
192 20250401 153600 86549775 6420 6420 6420 6420 0
193 20250401 153500 86549775 6420 6420 6420 6420 0
194 20250401 153400 86549775 6420 6420 6420 6420 0
195 20250401 153300 86549775 6420 6420 6420 6420 0
196 20250401 153200 86549775 6420 6420 6420 6420 0
197 20250401 153100 86549775 6420 6420 6420 6420 0
198 20250401 153000 86549775 6420 6420 6420 6420 20
199 20250401 152900 86421375 6400 6400 6400 6400 0
200 20250401 152800 86421375 6400 6400 6400 6400 0
201 20250401 152700 86421375 6400 6400 6400 6400 0
202 20250401 152600 86421375 6400 6400 6400 6400 0
203 20250401 152500 86421375 6400 6400 6400 6400 0
204 20250401 152400 86421375 6400 6400 6400 6400 0
205 20250401 152300 86421375 6400 6400 6400 6400 0
206 20250401 152200 86421375 6400 6400 6400 6400 0
207 20250401 152100 86421375 6400 6400 6400 6400 0
208 20250401 152000 86421375 6400 6400 6400 6400 0
209 20250401 151900 86421375 6400 6400 6400 6400 50
210 20250401 151800 86101375 6410 6410 6410 6410 19
211 20250401 151700 85979585 6410 6410 6420 6410 89
212 20250401 151600 85409055 6420 6420 6420 6420 1
213 20250401 151500 85402635 6420 6420 6420 6420 0
214 20250401 151400 85402635 6420 6420 6420 6420 0
215 20250401 151300 85402635 6420 6420 6420 6420 0
216 20250401 151200 85402635 6420 6400 6420 6400 770
217 20250401 151100 80467235 6410 6420 6420 6410 157
218 20250401 151000 79460845 6420 6420 6420 6420 9
219 20250401 150900 79403065 6410 6410 6410 6410 180
220 20250401 150800 78249265 6420 6420 6420 6420 0
221 20250401 150700 78249265 6420 6420 6420 6420 1
222 20250401 150600 78242845 6420 6420 6420 6420 0
223 20250401 150500 78242845 6420 6420 6420 6420 0
224 20250401 150400 78242845 6420 6420 6420 6420 0
225 20250401 150300 78242845 6420 6420 6420 6420 0
226 20250401 150200 78242845 6420 6420 6420 6420 1
227 20250401 150100 78236425 6420 6420 6420 6420 0
228 20250401 150000 78236425 6420 6420 6420 6420 20
229 20250401 145900 78108025 6415 6415 6415 6415 299
230 20250401 145800 76189940 6410 6410 6410 6410 0
231 20250401 145700 76189940 6410 6420 6420 6410 384
232 20250401 145600 73728390 6440 6440 6440 6440 0
233 20250401 145500 73728390 6440 6440 6440 6440 0
234 20250401 145400 73728390 6440 6440 6440 6440 104
235 20250401 145300 73058630 6440 6420 6440 6420 2
236 20250401 145200 73045770 6440 6440 6440 6440 0
237 20250401 145100 73045770 6440 6440 6440 6440 0
238 20250401 145000 73045770 6440 6440 6440 6440 0
239 20250401 144900 73045770 6440 6440 6440 6440 0
240 20250401 144800 73045770 6440 6440 6440 6440 0
241 20250401 144700 73045770 6440 6440 6440 6440 0
242 20250401 144600 73045770 6440 6440 6440 6440 0
243 20250401 144500 73045770 6440 6420 6440 6420 2
244 20250401 144400 73032910 6410 6410 6410 6410 0
245 20250401 144300 73032910 6410 6430 6430 6410 3
246 20250401 144200 73013650 6440 6440 6440 6440 0
247 20250401 144100 73013650 6440 6440 6440 6440 1
248 20250401 144000 73007210 6450 6450 6450 6450 0
249 20250401 143900 73007210 6450 6450 6450 6450 0
250 20250401 143800 73007210 6450 6450 6450 6450 0
251 20250401 143700 73007210 6450 6450 6450 6450 0
252 20250401 143600 73007210 6450 6450 6450 6450 0
253 20250401 143500 73007210 6450 6450 6450 6450 0
254 20250401 143400 73007210 6450 6450 6450 6450 0
255 20250401 143300 73007210 6450 6450 6450 6450 0
256 20250401 143200 73007210 6450 6450 6450 6450 0
257 20250401 143100 73007210 6450 6450 6450 6450 0
258 20250401 143000 73007210 6450 6450 6450 6450 0
259 20250401 142900 73007210 6450 6450 6450 6450 0
260 20250401 142800 73007210 6450 6450 6450 6450 0
261 20250401 142700 73007210 6450 6450 6450 6450 0
262 20250401 142600 73007210 6450 6450 6450 6450 0
263 20250401 142500 73007210 6450 6450 6450 6450 0
264 20250401 142400 73007210 6450 6450 6450 6450 0
265 20250401 142300 73007210 6450 6450 6450 6450 0
266 20250401 142200 73007210 6450 6450 6450 6450 0
267 20250401 142100 73007210 6450 6450 6450 6450 0
268 20250401 142000 73007210 6450 6450 6450 6450 0
269 20250401 141900 73007210 6450 6450 6450 6450 0
270 20250401 141800 73007210 6450 6440 6450 6385 1834
271 20250401 141700 61285030 6450 6450 6450 6450 0
272 20250401 141600 61285030 6450 6450 6450 6450 0
273 20250401 141500 61285030 6450 6450 6450 6450 0
274 20250401 141400 61285030 6450 6450 6450 6450 0
275 20250401 141300 61285030 6450 6450 6450 6450 0
276 20250401 141200 61285030 6450 6450 6450 6450 0
277 20250401 141100 61285030 6450 6450 6450 6450 24
278 20250401 141000 61130230 6440 6440 6440 6440 117
279 20250401 140900 60376750 6440 6440 6440 6440 0
280 20250401 140800 60376750 6440 6440 6440 6440 21
281 20250401 140700 60241510 6460 6460 6460 6460 0
282 20250401 140600 60241510 6460 6460 6460 6460 0
283 20250401 140500 60241510 6460 6460 6460 6460 0
284 20250401 140400 60241510 6460 6460 6460 6460 0
285 20250401 140300 60241510 6460 6460 6460 6460 0
286 20250401 140200 60241510 6460 6460 6460 6460 0
287 20250401 140100 60241510 6460 6460 6460 6460 0
288 20250401 140000 60241510 6460 6460 6460 6460 0
289 20250401 135900 60241510 6460 6460 6460 6460 0
290 20250401 135800 60241510 6460 6460 6460 6460 2
291 20250401 135700 60228590 6460 6460 6460 6460 0
292 20250401 135600 60228590 6460 6460 6460 6460 0
293 20250401 135500 60228590 6460 6460 6460 6460 0
294 20250401 135400 60228590 6460 6460 6460 6460 0
295 20250401 135300 60228590 6460 6460 6460 6460 0
296 20250401 135200 60228590 6460 6460 6460 6460 10
297 20250401 135100 60163990 6460 6460 6460 6460 4
298 20250401 135000 60138150 6460 6460 6460 6460 0
299 20250401 134900 60138150 6460 6460 6460 6460 1
300 20250401 134800 60131690 6400 6420 6420 6400 164
301 20250401 134700 59080510 6420 6420 6420 6420 0
302 20250401 134600 59080510 6420 6420 6420 6420 0
303 20250401 134500 59080510 6420 6420 6420 6420 0
304 20250401 134400 59080510 6420 6420 6420 6420 0
305 20250401 134300 59080510 6420 6420 6420 6420 0
306 20250401 134200 59080510 6420 6420 6420 6420 0
307 20250401 134100 59080510 6420 6420 6420 6420 0
308 20250401 134000 59080510 6420 6420 6420 6420 115
309 20250401 133900 58342210 6470 6470 6470 6470 0
310 20250401 133800 58342210 6470 6470 6470 6470 0
311 20250401 133700 58342210 6470 6470 6470 6470 0
312 20250401 133600 58342210 6470 6470 6470 6470 10
313 20250401 133500 58277510 6470 6470 6470 6470 0
314 20250401 133400 58277510 6470 6470 6470 6470 50
315 20250401 133300 57954010 6470 6470 6470 6470 0
316 20250401 133200 57954010 6470 6470 6470 6470 0
317 20250401 133100 57954010 6470 6470 6470 6470 0
318 20250401 133000 57954010 6470 6470 6470 6470 0
319 20250401 132900 57954010 6470 6470 6470 6470 0
320 20250401 132800 57954010 6470 6440 6470 6420 602
321 20250401 132700 54079040 6460 6460 6460 6460 0
322 20250401 132600 54079040 6460 6460 6460 6460 0
323 20250401 132500 54079040 6460 6460 6460 6460 1
324 20250401 132400 54072580 6440 6440 6440 6440 0
325 20250401 132300 54072580 6440 6440 6440 6440 0
326 20250401 132200 54072580 6440 6440 6440 6440 0
327 20250401 132100 54072580 6440 6440 6440 6440 0
328 20250401 132000 54072580 6440 6440 6440 6440 0
329 20250401 131900 54072580 6440 6440 6440 6440 0
330 20250401 131800 54072580 6440 6440 6440 6440 0
331 20250401 131700 54072580 6440 6440 6440 6440 2
332 20250401 131600 54059700 6460 6460 6460 6460 0
333 20250401 131500 54059700 6460 6460 6460 6460 2
334 20250401 131400 54046780 6460 6460 6460 6460 0
335 20250401 131300 54046780 6460 6460 6460 6460 0
336 20250401 131200 54046780 6460 6460 6460 6460 0
337 20250401 131100 54046780 6460 6460 6460 6460 0
338 20250401 131000 54046780 6460 6460 6460 6460 0
339 20250401 130900 54046780 6460 6460 6460 6460 0
340 20250401 130800 54046780 6460 6470 6470 6460 2
341 20250401 130700 54033850 6460 6460 6460 6460 0
342 20250401 130600 54033850 6460 6460 6460 6460 0
343 20250401 130500 54033850 6460 6460 6460 6460 0
344 20250401 130400 54033850 6460 6460 6460 6460 0
345 20250401 130300 54033850 6460 6460 6460 6460 0
346 20250401 130200 54033850 6460 6460 6460 6460 0
347 20250401 130100 54033850 6460 6460 6460 6460 0
348 20250401 130000 54033850 6460 6460 6460 6460 0
349 20250401 125900 54033850 6460 6470 6470 6460 8
350 20250401 125800 53982160 6480 6480 6480 6480 0
351 20250401 125700 53982160 6480 6480 6480 6480 1
352 20250401 125600 53975680 6470 6470 6470 6470 0
353 20250401 125500 53975680 6470 6470 6470 6470 0
354 20250401 125400 53975680 6470 6470 6470 6470 0
355 20250401 125300 53975680 6470 6470 6470 6470 0
356 20250401 125200 53975680 6470 6470 6470 6470 1
357 20250401 125100 53969210 6470 6470 6470 6470 0
358 20250401 125000 53969210 6470 6470 6470 6470 0
359 20250401 124900 53969210 6470 6470 6470 6470 0
360 20250401 124800 53969210 6470 6470 6470 6470 0
361 20250401 124700 53969210 6470 6470 6470 6470 1
362 20250401 124600 53962740 6470 6470 6470 6470 1
363 20250401 124500 53956270 6480 6480 6480 6480 0
364 20250401 124400 53956270 6480 6480 6480 6480 0
365 20250401 124300 53956270 6480 6480 6480 6480 1
366 20250401 124200 53949790 6480 6480 6480 6480 0
367 20250401 124100 53949790 6480 6480 6480 6480 0
368 20250401 124000 53949790 6480 6480 6480 6480 0
369 20250401 123900 53949790 6480 6480 6480 6480 0
370 20250401 123800 53949790 6480 6480 6480 6480 0
371 20250401 123700 53949790 6480 6480 6480 6480 1
372 20250401 123600 53943310 6480 6480 6480 6480 0
373 20250401 123500 53943310 6480 6480 6480 6480 0
374 20250401 123400 53943310 6480 6480 6480 6480 17
375 20250401 123300 53833150 6470 6470 6470 6470 1
376 20250401 123200 53826680 6470 6470 6470 6470 0
377 20250401 123100 53826680 6470 6470 6470 6470 0
378 20250401 123000 53826680 6470 6470 6470 6470 0
379 20250401 122900 53826680 6470 6470 6470 6470 0
380 20250401 122800 53826680 6470 6480 6480 6470 402
381 20250401 122700 51225730 6470 6470 6470 6470 30
382 20250401 122600 51031630 6480 6470 6480 6470 78
383 20250401 122500 50526890 6470 6470 6470 6470 3
384 20250401 122400 50507480 6470 6470 6470 6470 17
385 20250401 122300 50397490 6470 6470 6470 6470 1
386 20250401 122200 50391020 6460 6460 6460 6460 0
387 20250401 122100 50391020 6460 6460 6460 6460 0
388 20250401 122000 50391020 6460 6460 6460 6460 0
389 20250401 121900 50391020 6460 6460 6460 6460 1
390 20250401 121800 50384560 6440 6440 6440 6440 0
391 20250401 121700 50384560 6440 6440 6440 6440 0
392 20250401 121600 50384560 6440 6440 6440 6440 0
393 20250401 121500 50384560 6440 6440 6440 6440 0
394 20250401 121400 50384560 6440 6440 6440 6440 0
395 20250401 121300 50384560 6440 6440 6440 6440 0
396 20250401 121200 50384560 6440 6440 6440 6440 0
397 20250401 121100 50384560 6440 6440 6440 6440 0
398 20250401 121000 50384560 6440 6460 6460 6440 50
399 20250401 120900 50062440 6470 6470 6470 6470 1
400 20250401 120800 50055970 6470 6470 6470 6470 0
401 20250401 120700 50055970 6470 6470 6470 6470 0
402 20250401 120600 50055970 6470 6470 6470 6470 0
403 20250401 120500 50055970 6470 6470 6470 6470 0
404 20250401 120400 50055970 6470 6470 6470 6470 1
405 20250401 120300 50049500 6470 6470 6470 6470 0
406 20250401 120200 50049500 6470 6470 6470 6470 0
407 20250401 120100 50049500 6470 6470 6470 6470 0
408 20250401 120000 50049500 6470 6470 6470 6470 0
409 20250401 115900 50049500 6470 6480 6480 6470 8
410 20250401 115800 49997730 6470 6470 6470 6470 0
411 20250401 115700 49997730 6470 6470 6470 6470 0
412 20250401 115600 49997730 6470 6470 6470 6470 0
413 20250401 115500 49997730 6470 6470 6470 6470 1
414 20250401 115400 49991260 6480 6480 6480 6480 1
415 20250401 115300 49984780 6480 6480 6480 6480 0
416 20250401 115200 49984780 6480 6470 6480 6470 67
417 20250401 115100 49551220 6470 6470 6470 6470 0
418 20250401 115000 49551220 6470 6470 6470 6470 0
419 20250401 114900 49551220 6470 6470 6470 6470 1
420 20250401 114800 49544750 6470 6470 6470 6470 0
421 20250401 114700 49544750 6470 6470 6470 6470 55
422 20250401 114600 49188900 6470 6470 6470 6470 0
423 20250401 114500 49188900 6470 6470 6470 6470 0
424 20250401 114400 49188900 6470 6470 6470 6470 1
425 20250401 114300 49182430 6470 6470 6470 6470 0
426 20250401 114200 49182430 6470 6470 6470 6470 1
427 20250401 114100 49175960 6470 6470 6470 6470 0
428 20250401 114000 49175960 6470 6470 6470 6470 0
429 20250401 113900 49175960 6470 6470 6470 6470 1
430 20250401 113800 49169490 6470 6470 6470 6470 0
431 20250401 113700 49169490 6470 6470 6470 6470 1
432 20250401 113600 49163020 6470 6470 6470 6470 0
433 20250401 113500 49163020 6470 6470 6470 6470 4
434 20250401 113400 49137140 6470 6470 6470 6470 0
435 20250401 113300 49137140 6470 6470 6470 6470 0
436 20250401 113200 49137140 6470 6470 6470 6470 1
437 20250401 113100 49130670 6460 6460 6460 6460 0
438 20250401 113000 49130670 6460 6460 6460 6460 0
439 20250401 112900 49130670 6460 6460 6460 6460 0
440 20250401 112800 49130670 6460 6460 6460 6460 0
441 20250401 112700 49130670 6460 6460 6460 6460 0
442 20250401 112600 49130670 6460 6460 6460 6460 0
443 20250401 112500 49130670 6460 6460 6460 6460 105
444 20250401 112400 48452370 6420 6420 6420 6420 0
445 20250401 112300 48452370 6420 6420 6420 6420 0
446 20250401 112200 48452370 6420 6450 6450 6420 347
447 20250401 112100 46221590 6465 6465 6465 6465 0
448 20250401 112000 46221590 6465 6465 6465 6465 3
449 20250401 111900 46202195 6450 6450 6450 6450 0
450 20250401 111800 46202195 6450 6470 6470 6450 501
451 20250401 111700 42970425 6470 6470 6470 6470 200
452 20250401 111600 41676425 6480 6480 6480 6480 0
453 20250401 111500 41676425 6480 6480 6480 6480 1
454 20250401 111400 41669945 6490 6490 6490 6490 3
455 20250401 111300 41650475 6480 6480 6480 6480 0
456 20250401 111200 41650475 6480 6480 6480 6480 1
457 20250401 111100 41643995 6510 6510 6510 6510 0
458 20250401 111000 41643995 6510 6510 6510 6510 0
459 20250401 110900 41643995 6510 6510 6510 6510 0
460 20250401 110800 41643995 6510 6510 6510 6510 18
461 20250401 110700 41526815 6510 6510 6510 6510 100
462 20250401 110600 40875815 6530 6510 6530 6510 150
463 20250401 110500 39896625 6430 6430 6430 6430 0
464 20250401 110400 39896625 6430 6430 6430 6430 0
465 20250401 110300 39896625 6430 6430 6430 6430 0
466 20250401 110200 39896625 6430 6430 6430 6430 0
467 20250401 110100 39896625 6430 6440 6440 6430 190
468 20250401 110000 38674025 6480 6480 6480 6480 4
469 20250401 105900 38648105 6480 6480 6500 6480 1016
470 20250401 105800 32044425 6450 6450 6450 6450 94
471 20250401 105700 31438125 6450 6450 6450 6450 105
472 20250401 105600 30760875 6450 6450 6450 6450 0
473 20250401 105500 30760875 6450 6450 6450 6450 500
474 20250401 105400 27535875 6450 6450 6450 6450 0
475 20250401 105300 27535875 6450 6450 6450 6450 1
476 20250401 105200 27529425 6420 6420 6420 6420 0
477 20250401 105100 27529425 6420 6420 6420 6420 0
478 20250401 105000 27529425 6420 6420 6420 6420 0
479 20250401 104900 27529425 6420 6410 6420 6410 357
480 20250401 104800 25238485 6400 6400 6400 6400 94
481 20250401 104700 24636885 6400 6400 6400 6400 1
482 20250401 104600 24630485 6400 6400 6400 6400 0
483 20250401 104500 24630485 6400 6400 6400 6400 1
484 20250401 104400 24624085 6400 6400 6400 6400 1
485 20250401 104300 24617685 6400 6400 6400 6400 0
486 20250401 104200 24617685 6400 6400 6400 6400 0
487 20250401 104100 24617685 6400 6400 6400 6400 0
488 20250401 104000 24617685 6400 6400 6400 6400 2
489 20250401 103900 24604885 6400 6400 6400 6400 6
490 20250401 103800 24566485 6410 6410 6410 6410 0
491 20250401 103700 24566485 6410 6410 6410 6410 50
492 20250401 103600 24245985 6410 6410 6410 6410 101
493 20250401 103500 23598575 6410 6410 6410 6410 0
494 20250401 103400 23598575 6410 6410 6410 6400 451
495 20250401 103300 20711835 6420 6420 6420 6420 0
496 20250401 103200 20711835 6420 6420 6420 6420 15
497 20250401 103100 20615535 6420 6420 6420 6420 0
498 20250401 103000 20615535 6420 6420 6420 6420 0
499 20250401 102900 20615535 6420 6420 6420 6420 1
500 20250401 102800 20609115 6420 6420 6420 6420 0
501 20250401 102700 20609115 6420 6420 6420 6420 0
502 20250401 102600 20609115 6420 6420 6420 6420 0
503 20250401 102500 20609115 6420 6420 6420 6420 11
504 20250401 102400 20538495 6420 6420 6420 6420 1
505 20250401 102300 20532075 6420 6420 6420 6420 0
506 20250401 102200 20532075 6420 6420 6420 6420 16
507 20250401 102100 20429355 6420 6420 6420 6420 10
508 20250401 102000 20365155 6420 6420 6420 6420 0
509 20250401 101900 20365155 6420 6420 6420 6420 0
510 20250401 101800 20365155 6420 6420 6420 6420 10
511 20250401 101700 20300955 6420 6420 6420 6420 1
512 20250401 101600 20294535 6420 6420 6420 6420 0
513 20250401 101500 20294535 6420 6420 6420 6420 0
514 20250401 101400 20294535 6420 6420 6420 6420 0
515 20250401 101300 20294535 6420 6420 6420 6420 0
516 20250401 101200 20294535 6420 6420 6420 6420 1
517 20250401 101100 20288115 6420 6405 6420 6405 374
518 20250401 101000 17891500 6405 6405 6405 6405 0
519 20250401 100900 17891500 6405 6405 6405 6405 0
520 20250401 100800 17891500 6405 6405 6405 6405 2
521 20250401 100700 17878690 6405 6400 6405 6400 2
522 20250401 100600 17865885 6405 6405 6405 6405 0
523 20250401 100500 17865885 6405 6405 6405 6405 0
524 20250401 100400 17865885 6405 6405 6405 6405 0
525 20250401 100300 17865885 6405 6405 6405 6400 102
526 20250401 100200 17213075 6405 6405 6405 6405 41
527 20250401 100100 16950470 6410 6410 6410 6410 0
528 20250401 100000 16950470 6410 6415 6415 6410 101
529 20250401 095900 16303055 6415 6415 6415 6415 0
530 20250401 095800 16303055 6415 6420 6420 6415 77
531 20250401 095700 15809095 6420 6420 6420 6420 22
532 20250401 095600 15667855 6435 6435 6435 6435 22
533 20250401 095500 15526285 6425 6425 6425 6425 0
534 20250401 095400 15526285 6425 6425 6425 6425 0
535 20250401 095300 15526285 6425 6425 6425 6425 0
536 20250401 095200 15526285 6425 6425 6425 6425 0
537 20250401 095100 15526285 6425 6425 6425 6425 0
538 20250401 095000 15526285 6425 6425 6425 6425 0
539 20250401 094900 15526285 6425 6425 6425 6425 0
540 20250401 094800 15526285 6425 6425 6425 6425 0
541 20250401 094700 15526285 6425 6425 6425 6425 0
542 20250401 094600 15526285 6425 6425 6425 6425 2
543 20250401 094500 15513435 6425 6425 6425 6425 5
544 20250401 094400 15481310 6400 6420 6420 6400 108
545 20250401 094300 14789980 6420 6450 6450 6420 9
546 20250401 094200 14732160 6440 6440 6440 6440 3
547 20250401 094100 14712840 6440 6450 6450 6420 20
548 20250401 094000 14584340 6460 6460 6460 6460 0
549 20250401 093900 14584340 6460 6460 6460 6460 0
550 20250401 093800 14584340 6460 6460 6460 6460 3
551 20250401 093700 14564960 6460 6460 6460 6460 1
552 20250401 093600 14558500 6460 6460 6460 6460 0
553 20250401 093500 14558500 6460 6460 6460 6460 1
554 20250401 093400 14552040 6460 6460 6460 6460 3
555 20250401 093300 14532660 6460 6460 6460 6460 1
556 20250401 093200 14526200 6460 6460 6460 6460 0
557 20250401 093100 14526200 6460 6440 6460 6440 2
558 20250401 093000 14513300 6440 6450 6450 6440 196
559 20250401 092900 13250760 6460 6460 6460 6460 0
560 20250401 092800 13250760 6460 6460 6460 6460 50
561 20250401 092700 12927760 6460 6460 6460 6460 0
562 20250401 092600 12927760 6460 6450 6460 6450 50
563 20250401 092500 12604840 6450 6450 6450 6450 132
564 20250401 092400 11753440 6460 6460 6460 6460 1
565 20250401 092300 11746980 6450 6450 6450 6450 0
566 20250401 092200 11746980 6450 6460 6460 6450 128
567 20250401 092100 10920330 6470 6470 6470 6470 0
568 20250401 092000 10920330 6470 6470 6470 6470 109
569 20250401 091900 10215100 6480 6490 6490 6480 101
570 20250401 091800 9560610 6470 6470 6470 6470 0
571 20250401 091700 9560610 6470 6470 6470 6470 30
572 20250401 091600 9366510 6470 6470 6470 6470 0
573 20250401 091500 9366510 6470 6470 6470 6470 0
574 20250401 091400 9366510 6470 6470 6470 6470 590
575 20250401 091300 5549210 6470 6470 6470 6470 11
576 20250401 091200 5478040 6480 6480 6480 6480 5
577 20250401 091100 5445640 6490 6500 6500 6490 15
578 20250401 091000 5348280 6540 6540 6540 6540 3
579 20250401 090900 5328660 6500 6500 6500 6480 160
580 20250401 090800 4291490 6590 6590 6590 6590 0
581 20250401 090700 4291490 6590 6590 6590 6590 0
582 20250401 090600 4291490 6590 6590 6590 6590 0
583 20250401 090500 4291490 6590 6500 6590 6500 500
584 20250401 090400 1019260 6450 6450 6450 6450 0
585 20250401 090300 1019260 6450 6450 6450 6450 0
586 20250401 090200 1019260 6450 6450 6450 6450 0
587 20250401 090100 1019260 6450 6450 6450 6450 0
588 20250401 090000 1019260 6450 6530 6530 6450 158

1
002150/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,18694,33720000,121137120,218505600000,0.06
20250327,18593,33720000,122341940,221877600000,0.06
20250326,18593,33720000,121412290,220191600000,0.06
20250325,18593,33720000,120110780,217831200000,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 18694 33720000 121137120 218505600000 0.06
3 20250327 18593 33720000 122341940 221877600000 0.06
4 20250326 18593 33720000 121412290 220191600000 0.06
5 20250325 18593 33720000 120110780 217831200000 0.06