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
002310/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184600,1405805870,6650,6650,6650,6650,58626
20250401,184500,1405805870,6650,6650,6650,6650,0
20250401,184400,1405805870,6650,6650,6650,6650,0
20250401,184300,1405805870,6650,6650,6650,6650,0
20250401,184200,1405805870,6650,6650,6650,6650,0
20250401,184100,1405805870,6650,6650,6650,6650,0
20250401,184000,1405805870,6650,6650,6650,6650,0
20250401,183900,1405805870,6650,6650,6650,6650,0
20250401,183800,1405805870,6650,6650,6650,6650,0
20250401,183700,1405805870,6650,6650,6650,6650,0
20250401,183600,1405805870,6650,6650,6650,6650,0
20250401,183500,1405805870,6650,6650,6650,6650,0
20250401,183400,1405805870,6650,6650,6650,6650,0
20250401,183300,1405805870,6650,6650,6650,6650,0
20250401,183200,1405805870,6650,6650,6650,6650,0
20250401,183100,1405805870,6650,6650,6650,6650,0
20250401,183000,1405805870,6650,6650,6650,6650,0
20250401,182900,1405805870,6650,6650,6650,6650,0
20250401,182800,1405805870,6650,6650,6650,6650,0
20250401,182700,1405805870,6650,6650,6650,6650,0
20250401,182600,1405805870,6650,6650,6650,6650,0
20250401,182500,1405805870,6650,6650,6650,6650,0
20250401,182400,1405805870,6650,6650,6650,6650,0
20250401,182300,1405805870,6650,6650,6650,6650,0
20250401,182200,1405805870,6650,6650,6650,6650,0
20250401,182100,1405805870,6650,6650,6650,6650,0
20250401,182000,1405805870,6650,6650,6650,6650,0
20250401,181900,1405805870,6650,6650,6650,6650,0
20250401,181800,1405805870,6650,6650,6650,6650,0
20250401,181700,1405805870,6650,6650,6650,6650,0
20250401,181600,1405805870,6650,6650,6650,6650,58626
20250401,181500,1405805870,6650,6650,6650,6650,0
20250401,181400,1405805870,6650,6650,6650,6650,0
20250401,181300,1405805870,6650,6650,6650,6650,0
20250401,181200,1405805870,6650,6650,6650,6650,0
20250401,181100,1405805870,6650,6650,6650,6650,0
20250401,181000,1405805870,6650,6650,6650,6650,0
20250401,180900,1405805870,6650,6650,6650,6650,0
20250401,180800,1405805870,6650,6650,6650,6650,0
20250401,180700,1405805870,6650,6650,6650,6650,0
20250401,180600,1405805870,6650,6650,6650,6650,0
20250401,180500,1405805870,6650,6650,6650,6650,0
20250401,180400,1405805870,6650,6650,6650,6650,0
20250401,180300,1405805870,6650,6650,6650,6650,0
20250401,180200,1405805870,6650,6650,6650,6650,0
20250401,180100,1405805870,6650,6650,6650,6650,0
20250401,180000,1405805870,6650,6650,6650,6650,0
20250401,175900,1405805870,6650,6650,6650,6650,0
20250401,175800,1405805870,6650,6650,6650,6650,0
20250401,175700,1405805870,6650,6650,6650,6650,0
20250401,175600,1405805870,6650,6650,6650,6650,0
20250401,175500,1405805870,6650,6650,6650,6650,0
20250401,175400,1405805870,6650,6650,6650,6650,0
20250401,175300,1405805870,6650,6650,6650,6650,0
20250401,175200,1405805870,6650,6650,6650,6650,0
20250401,175100,1405805870,6650,6650,6650,6650,0
20250401,175000,1405805870,6650,6650,6650,6650,0
20250401,174900,1405805870,6650,6650,6650,6650,0
20250401,174800,1405805870,6650,6650,6650,6650,0
20250401,174700,1405805870,6650,6650,6650,6650,0
20250401,174600,1405805870,6650,6650,6650,6650,58626
20250401,174500,1405805870,6650,6650,6650,6650,0
20250401,174400,1405805870,6650,6650,6650,6650,0
20250401,174300,1405805870,6650,6650,6650,6650,0
20250401,174200,1405805870,6650,6650,6650,6650,0
20250401,174100,1405805870,6650,6650,6650,6650,0
20250401,174000,1405805870,6650,6650,6650,6650,0
20250401,173900,1405805870,6650,6650,6650,6650,0
20250401,173800,1405805870,6650,6650,6650,6650,0
20250401,173700,1405805870,6650,6650,6650,6650,0
20250401,173600,1405805870,6650,6650,6650,6650,0
20250401,173500,1405805870,6650,6650,6650,6650,0
20250401,173400,1405805870,6650,6650,6650,6650,0
20250401,173300,1405805870,6650,6650,6650,6650,0
20250401,173200,1405805870,6650,6650,6650,6650,0
20250401,173100,1405805870,6650,6650,6650,6650,0
20250401,173000,1405805870,6650,6650,6650,6650,0
20250401,172900,1405805870,6650,6650,6650,6650,0
20250401,172800,1405805870,6650,6650,6650,6650,0
20250401,172700,1405805870,6650,6650,6650,6650,0
20250401,172600,1405805870,6650,6650,6650,6650,0
20250401,172500,1405805870,6650,6650,6650,6650,0
20250401,172400,1405805870,6650,6650,6650,6650,0
20250401,172300,1405805870,6650,6650,6650,6650,0
20250401,172200,1405805870,6650,6650,6650,6650,0
20250401,172100,1405805870,6650,6650,6650,6650,0
20250401,172000,1405805870,6650,6650,6650,6650,0
20250401,171900,1405805870,6650,6650,6650,6650,0
20250401,171800,1405805870,6650,6650,6650,6650,0
20250401,171700,1405805870,6650,6650,6650,6650,0
20250401,171600,1405805870,6650,6650,6650,6650,58626
20250401,171500,1405805870,6650,6650,6650,6650,0
20250401,171400,1405805870,6650,6650,6650,6650,0
20250401,171300,1405805870,6650,6650,6650,6650,0
20250401,171200,1405805870,6650,6650,6650,6650,0
20250401,171100,1405805870,6650,6650,6650,6650,0
20250401,171000,1405805870,6650,6650,6650,6650,0
20250401,170900,1405805870,6650,6650,6650,6650,0
20250401,170800,1405805870,6650,6650,6650,6650,0
20250401,170700,1405805870,6650,6650,6650,6650,0
20250401,170600,1405805870,6650,6650,6650,6650,0
20250401,170500,1405805870,6650,6650,6650,6650,0
20250401,170400,1405805870,6650,6650,6650,6650,0
20250401,170300,1405805870,6650,6650,6650,6650,0
20250401,170200,1405805870,6650,6650,6650,6650,0
20250401,170100,1405805870,6650,6650,6650,6650,0
20250401,170000,1405805870,6650,6650,6650,6650,0
20250401,165900,1405805870,6650,6650,6650,6650,0
20250401,165800,1405805870,6650,6650,6650,6650,0
20250401,165700,1405805870,6650,6650,6650,6650,0
20250401,165600,1405805870,6650,6650,6650,6650,0
20250401,165500,1405805870,6650,6650,6650,6650,0
20250401,165400,1405805870,6650,6650,6650,6650,0
20250401,165300,1405805870,6650,6650,6650,6650,0
20250401,165200,1405805870,6650,6650,6650,6650,0
20250401,165100,1405805870,6650,6650,6650,6650,0
20250401,165000,1405805870,6650,6650,6650,6650,0
20250401,164900,1405805870,6650,6650,6650,6650,0
20250401,164800,1405805870,6650,6650,6650,6650,0
20250401,164700,1405805870,6650,6650,6650,6650,0
20250401,164600,1405805870,6650,6650,6650,6650,58626
20250401,164500,1405805870,6650,6650,6650,6650,0
20250401,164400,1405805870,6650,6650,6650,6650,0
20250401,164300,1405805870,6650,6650,6650,6650,0
20250401,164200,1405805870,6650,6650,6650,6650,0
20250401,164100,1405805870,6650,6650,6650,6650,0
20250401,164000,1405805870,6650,6650,6650,6650,0
20250401,163900,1405805870,6650,6650,6650,6650,0
20250401,163800,1405805870,6650,6650,6650,6650,0
20250401,163700,1405805870,6650,6650,6650,6650,0
20250401,163600,1405805870,6650,6650,6650,6650,0
20250401,163500,1405805870,6650,6650,6650,6650,0
20250401,163400,1405805870,6650,6650,6650,6650,0
20250401,163300,1405805870,6650,6650,6650,6650,0
20250401,163200,1405805870,6650,6650,6650,6650,0
20250401,163100,1405805870,6650,6650,6650,6650,0
20250401,163000,1405805870,6650,6650,6650,6650,0
20250401,162900,1405805870,6650,6650,6650,6650,0
20250401,162800,1405805870,6650,6650,6650,6650,0
20250401,162700,1405805870,6650,6650,6650,6650,0
20250401,162600,1405805870,6650,6650,6650,6650,0
20250401,162500,1405805870,6650,6650,6650,6650,0
20250401,162400,1405805870,6650,6650,6650,6650,0
20250401,162300,1405805870,6650,6650,6650,6650,0
20250401,162200,1405805870,6650,6650,6650,6650,0
20250401,162100,1405805870,6650,6650,6650,6650,0
20250401,162000,1405805870,6650,6650,6650,6650,0
20250401,161900,1405805870,6650,6650,6650,6650,0
20250401,161800,1405805870,6650,6650,6650,6650,0
20250401,161700,1405805870,6650,6650,6650,6650,0
20250401,161600,1405805870,6650,6650,6650,6650,58626
20250401,161500,1405805870,6650,6650,6650,6650,0
20250401,161400,1405805870,6650,6650,6650,6650,0
20250401,161300,1405805870,6650,6650,6650,6650,0
20250401,161200,1405805870,6650,6650,6650,6650,0
20250401,161100,1405805870,6650,6650,6650,6650,0
20250401,161000,1405805870,6650,6650,6650,6650,0
20250401,160900,1405805870,6650,6650,6650,6650,0
20250401,160800,1405805870,6650,6650,6650,6650,0
20250401,160700,1405805870,6650,6650,6650,6650,0
20250401,160600,1405805870,6650,6650,6650,6650,0
20250401,160500,1405805870,6650,6650,6650,6650,0
20250401,160400,1405805870,6650,6650,6650,6650,0
20250401,160300,1405805870,6650,6650,6650,6650,0
20250401,160200,1405805870,6650,6650,6650,6650,0
20250401,160100,1405805870,6650,6650,6650,6650,0
20250401,160000,1405805870,6650,6650,6650,6650,0
20250401,155900,1405805870,6650,6650,6650,6650,0
20250401,155800,1405805870,6650,6650,6650,6650,0
20250401,155700,1405805870,6650,6650,6650,6650,0
20250401,155600,1405805870,6650,6650,6650,6650,0
20250401,155500,1405805870,6650,6650,6650,6650,0
20250401,155400,1405805870,6650,6650,6650,6650,0
20250401,155300,1405805870,6650,6650,6650,6650,0
20250401,155200,1405805870,6650,6650,6650,6650,0
20250401,155100,1405805870,6650,6650,6650,6650,0
20250401,155000,1405805870,6650,6650,6650,6650,0
20250401,154900,1405805870,6650,6650,6650,6650,0
20250401,154800,1405805870,6650,6650,6650,6650,0
20250401,154700,1405805870,6650,6650,6650,6650,0
20250401,154600,1405805870,6650,6650,6650,6650,58626
20250401,154500,1405805870,6650,6650,6650,6650,0
20250401,154400,1405805870,6650,6650,6650,6650,0
20250401,154300,1405805870,6650,6650,6650,6650,0
20250401,154200,1405805870,6650,6650,6650,6650,0
20250401,154100,1405805870,6650,6650,6650,6650,0
20250401,154000,1405805870,6650,6650,6650,6650,0
20250401,153900,1405805870,6650,6650,6650,6650,0
20250401,153800,1405805870,6650,6650,6650,6650,0
20250401,153700,1405805870,6650,6650,6650,6650,0
20250401,153600,1405805870,6650,6650,6650,6650,0
20250401,153500,1405805870,6650,6650,6650,6650,0
20250401,153400,1405805870,6650,6650,6650,6650,0
20250401,153300,1405805870,6650,6650,6650,6650,0
20250401,153200,1405805870,6650,6650,6650,6650,0
20250401,153100,1405805870,6650,6650,6650,6650,0
20250401,153000,1405805870,6650,6650,6650,6650,58626
20250401,152900,1015942970,6600,6600,6600,6600,0
20250401,152800,1015942970,6600,6600,6600,6600,0
20250401,152700,1015942970,6600,6600,6600,6600,0
20250401,152600,1015942970,6600,6600,6600,6600,0
20250401,152500,1015942970,6600,6600,6600,6600,0
20250401,152400,1015942970,6600,6600,6600,6600,0
20250401,152300,1015942970,6600,6600,6600,6600,0
20250401,152200,1015942970,6600,6600,6600,6600,0
20250401,152100,1015942970,6600,6600,6600,6600,0
20250401,152000,1015942970,6600,6600,6600,6600,0
20250401,151900,1015942970,6600,6580,6600,6570,6968
20250401,151800,970091470,6580,6610,6610,6580,3471
20250401,151700,947231100,6610,6610,6610,6610,126
20250401,151600,946398240,6610,6610,6610,6610,118
20250401,151500,945618260,6610,6610,6610,6610,105
20250401,151400,944924210,6610,6610,6610,6610,492
20250401,151300,941672090,6610,6610,6610,6610,218
20250401,151200,940231110,6600,6600,6600,6600,1
20250401,151100,940224510,6600,6600,6600,6600,193
20250401,151000,938950710,6600,6590,6600,6590,6
20250401,150900,938911120,6600,6600,6600,6600,47
20250401,150800,938600920,6600,6600,6600,6600,4
20250401,150700,938574520,6600,6600,6600,6600,52
20250401,150600,938231320,6600,6600,6600,6600,0
20250401,150500,938231320,6600,6600,6600,6600,0
20250401,150400,938231320,6600,6600,6600,6600,16
20250401,150300,938125720,6620,6620,6620,6620,0
20250401,150200,938125720,6620,6620,6620,6620,0
20250401,150100,938125720,6620,6610,6620,6610,100
20250401,150000,937464620,6600,6600,6600,6600,217
20250401,145900,936032420,6590,6590,6590,6590,0
20250401,145800,936032420,6590,6600,6600,6590,661
20250401,145700,931670820,6600,6600,6600,6600,0
20250401,145600,931670820,6600,6600,6600,6600,0
20250401,145500,931670820,6600,6600,6600,6600,0
20250401,145400,931670820,6600,6600,6600,6600,1
20250401,145300,931664220,6590,6590,6590,6590,602
20250401,145200,927697040,6590,6590,6600,6590,1291
20250401,145100,919189310,6600,6600,6600,6600,33
20250401,145000,918971510,6590,6590,6590,6590,166
20250401,144900,917877570,6600,6600,6600,6600,36
20250401,144800,917639970,6600,6600,6600,6600,7
20250401,144700,917593770,6590,6600,6600,6590,630
20250401,144600,913440920,6600,6600,6600,6600,14
20250401,144500,913348520,6590,6580,6590,6580,362
20250401,144400,910965770,6580,6580,6580,6580,233
20250401,144300,909432630,6580,6570,6580,6570,826
20250401,144200,903998250,6580,6580,6580,6580,12
20250401,144100,903919290,6580,6580,6580,6580,38
20250401,144000,903669250,6580,6580,6580,6580,444
20250401,143900,900747730,6580,6580,6580,6570,2616
20250401,143800,883535960,6580,6590,6590,6580,1475
20250401,143700,873830370,6590,6590,6590,6590,36
20250401,143600,873593130,6590,6610,6610,6590,8040
20250401,143500,820576920,6610,6610,6610,6610,16
20250401,143400,820471160,6610,6610,6610,6610,6
20250401,143300,820431500,6610,6610,6610,6610,9
20250401,143200,820372010,6610,6610,6610,6610,17
20250401,143100,820259640,6610,6610,6610,6610,54
20250401,143000,819902700,6610,6610,6610,6610,28
20250401,142900,819717620,6600,6600,6600,6600,3
20250401,142800,819697820,6600,6610,6610,6600,6117
20250401,142700,779325370,6620,6620,6620,6620,7
20250401,142600,779279030,6610,6620,6620,6610,119
20250401,142500,778492390,6620,6620,6620,6620,15
20250401,142400,778393090,6620,6620,6620,6620,25
20250401,142300,778227590,6610,6610,6610,6610,0
20250401,142200,778227590,6610,6610,6615,6610,105
20250401,142100,777533490,6610,6610,6610,6610,2753
20250401,142000,759336160,6610,6610,6610,6610,215
20250401,141900,757915010,6610,6610,6610,6610,25
20250401,141800,757749760,6610,6610,6610,6610,134
20250401,141700,756864020,6610,6610,6610,6610,668
20250401,141600,752448540,6610,6610,6610,6610,413
20250401,141500,749718610,6610,6620,6620,6610,4000
20250401,141400,723278580,6620,6620,6620,6620,20
20250401,141300,723146180,6610,6620,6620,6610,178
20250401,141200,721969330,6620,6620,6620,6620,87
20250401,141100,721393390,6620,6620,6620,6620,56
20250401,141000,721022670,6620,6620,6620,6610,283
20250401,140900,719150720,6620,6620,6620,6620,110
20250401,140800,718422520,6620,6620,6620,6620,5
20250401,140700,718389420,6620,6620,6620,6620,132
20250401,140600,717515580,6620,6620,6620,6620,283
20250401,140500,715642120,6620,6620,6620,6620,77
20250401,140400,715132380,6620,6620,6620,6620,548
20250401,140300,711504620,6620,6620,6620,6620,2414
20250401,140200,695523940,6620,6620,6620,6620,163
20250401,140100,694444880,6620,6620,6620,6620,61
20250401,140000,694041060,6620,6620,6620,6620,117
20250401,135900,693266520,6620,6620,6620,6620,15
20250401,135800,693167220,6620,6620,6620,6620,42
20250401,135700,692889180,6620,6620,6620,6620,35
20250401,135600,692657480,6620,6620,6620,6620,3060
20250401,135500,672400280,6620,6620,6620,6620,86
20250401,135400,671830960,6620,6630,6630,6620,679
20250401,135300,667335920,6630,6620,6630,6620,2164
20250401,135200,653009590,6620,6620,6620,6620,146
20250401,135100,652043070,6620,6620,6620,6620,509
20250401,135000,648673490,6620,6620,6620,6620,54
20250401,134900,648316010,6620,6620,6620,6620,75
20250401,134800,647819510,6620,6620,6620,6620,131
20250401,134700,646952290,6620,6620,6620,6620,73
20250401,134600,646469030,6620,6630,6630,6620,233
20250401,134500,644926390,6630,6630,6630,6630,53
20250401,134400,644575000,6630,6630,6630,6630,62
20250401,134300,644163940,6630,6620,6630,6620,152
20250401,134200,643157350,6620,6610,6620,6610,6789
20250401,134100,598278000,6610,6620,6620,6610,6522
20250401,134000,555167460,6620,6620,6620,6620,249
20250401,133900,553519080,6620,6620,6620,6620,387
20250401,133800,550957140,6610,6600,6610,6600,6039
20250401,133700,511096650,6600,6640,6640,6600,31201
20250401,133600,305132210,6640,6640,6640,6640,7
20250401,133500,305085730,6640,6640,6640,6640,12
20250401,133400,305006050,6640,6640,6640,6640,17
20250401,133300,304893170,6640,6640,6640,6640,9
20250401,133200,304833410,6640,6640,6640,6640,13
20250401,133100,304747090,6630,6640,6640,6630,206
20250401,133000,303381250,6640,6640,6640,6630,434
20250401,132900,300499620,6640,6640,6640,6640,11
20250401,132800,300426580,6640,6640,6640,6640,7
20250401,132700,300380100,6640,6640,6640,6640,14
20250401,132600,300287140,6640,6640,6640,6630,28
20250401,132500,300101320,6640,6640,6640,6640,16
20250401,132400,299995080,6640,6640,6640,6640,7
20250401,132300,299948600,6640,6640,6640,6640,9
20250401,132200,299888840,6640,6640,6640,6640,14
20250401,132100,299795880,6640,6640,6640,6640,8
20250401,132000,299742760,6640,6640,6640,6640,18
20250401,131900,299623240,6640,6640,6640,6640,9
20250401,131800,299563480,6640,6640,6640,6640,13
20250401,131700,299477160,6640,6640,6640,6640,13
20250401,131600,299390840,6640,6640,6640,6640,18
20250401,131500,299271320,6640,6630,6640,6630,1410
20250401,131400,289913850,6630,6620,6630,6620,5
20250401,131300,289880710,6630,6630,6630,6630,217
20250401,131200,288442000,6630,6630,6630,6630,19
20250401,131100,288316030,6630,6630,6630,6630,8
20250401,131000,288262990,6630,6630,6630,6630,22
20250401,130900,288117130,6630,6630,6630,6630,61
20250401,130800,287712700,6630,6630,6630,6630,9
20250401,130700,287653030,6630,6630,6630,6630,22
20250401,130600,287507170,6630,6630,6630,6630,74
20250401,130500,287016550,6630,6640,6640,6630,186
20250401,130400,285782910,6640,6640,6640,6640,19
20250401,130300,285656750,6640,6640,6640,6640,9
20250401,130200,285596990,6640,6640,6640,6640,611
20250401,130100,281539950,6640,6640,6640,6640,17
20250401,130000,281427070,6640,6640,6640,6640,16
20250401,125900,281320830,6640,6640,6640,6630,5
20250401,125800,281287640,6640,6640,6640,6640,23
20250401,125700,281134920,6640,6640,6640,6640,64
20250401,125600,280709960,6640,6640,6640,6640,115
20250401,125500,279946360,6630,6670,6670,6630,4328
20250401,125400,251230800,6650,6650,6650,6650,0
20250401,125300,251230800,6650,6660,6660,6650,102
20250401,125200,250552410,6660,6660,6670,6660,21
20250401,125100,250412530,6660,6660,6660,6660,421
20250401,125000,247608670,6660,6660,6660,6660,225
20250401,124900,246110170,6660,6660,6660,6660,158
20250401,124800,245057890,6660,6660,6660,6660,160
20250401,124700,243992290,6660,6660,6660,6660,18
20250401,124600,243872410,6660,6660,6660,6660,11
20250401,124500,243799150,6660,6660,6660,6660,20
20250401,124400,243665950,6660,6660,6660,6660,8
20250401,124300,243612670,6660,6660,6660,6660,13
20250401,124200,243526090,6660,6660,6660,6660,11
20250401,124100,243452830,6660,6660,6660,6660,9
20250401,124000,243392890,6660,6660,6660,6660,22
20250401,123900,243246370,6660,6660,6660,6660,10
20250401,123800,243179770,6660,6660,6660,6660,10
20250401,123700,243113170,6660,6670,6670,6660,308
20250401,123600,241061850,6670,6670,6670,6670,10
20250401,123500,240995150,6670,6670,6670,6670,17
20250401,123400,240881760,6670,6670,6670,6670,11
20250401,123300,240808390,6670,6670,6670,6670,5
20250401,123200,240775040,6660,6660,6660,6660,0
20250401,123100,240775040,6660,6670,6670,6660,12
20250401,123000,240695020,6670,6670,6670,6660,160
20250401,122900,239628000,6670,6670,6670,6670,9
20250401,122800,239567970,6670,6670,6670,6670,10
20250401,122700,239501270,6660,6670,6670,6660,16
20250401,122600,239394590,6670,6670,6670,6670,3
20250401,122500,239374580,6660,6670,6670,6660,135
20250401,122400,238474220,6670,6670,6670,6670,11
20250401,122300,238400850,6670,6670,6670,6670,11
20250401,122200,238327480,6670,6670,6670,6670,16
20250401,122100,238220760,6660,6660,6660,6660,13
20250401,122000,238134180,6660,6660,6660,6660,40
20250401,121900,237867780,6660,6660,6660,6660,43
20250401,121800,237581400,6660,6660,6660,6660,9
20250401,121700,237521460,6660,6660,6660,6660,21
20250401,121600,237381600,6660,6660,6660,6660,11
20250401,121500,237308340,6660,6660,6660,6660,17
20250401,121400,237195120,6660,6660,6660,6660,18
20250401,121300,237075240,6660,6660,6660,6660,9
20250401,121200,237015300,6660,6660,6660,6660,16
20250401,121100,236908740,6650,6650,6650,6650,2
20250401,121000,236895440,6650,6660,6660,6650,61
20250401,120900,236489500,6650,6660,6660,6650,13
20250401,120800,236402940,6660,6660,6660,6660,6
20250401,120700,236362980,6650,6650,6650,6650,203
20250401,120600,235013030,6650,6640,6650,6640,49
20250401,120500,234687610,6650,6650,6650,6650,13
20250401,120400,234601160,6650,6650,6650,6650,10
20250401,120300,234534660,6650,6650,6650,6650,9
20250401,120200,234474810,6650,6650,6650,6650,11
20250401,120100,234401660,6650,6650,6650,6630,390
20250401,120000,231813800,6650,6650,6650,6650,37
20250401,115900,231567750,6650,6640,6650,6640,9
20250401,115800,231507920,6640,6650,6650,6640,9
20250401,115700,231448150,6640,6640,6640,6640,8
20250401,115600,231395030,6640,6640,6650,6640,15
20250401,115500,231295380,6640,6640,6650,6640,223
20250401,115400,229814570,6640,6640,6650,6640,17
20250401,115300,229701620,6640,6640,6640,6640,8
20250401,115200,229648500,6640,6650,6660,6640,18
20250401,115100,229528760,6650,6650,6650,6650,8
20250401,115000,229475560,6650,6660,6670,6650,123
20250401,114900,228657000,6660,6660,6660,6660,18
20250401,114800,228537120,6660,6660,6660,6660,24
20250401,114700,228377280,6660,6670,6670,6660,15
20250401,114600,228277270,6660,6660,6660,6660,8
20250401,114500,228223990,6670,6670,6670,6670,19
20250401,114400,228097260,6670,6670,6670,6670,11
20250401,114300,228023890,6670,6670,6670,6670,13
20250401,114200,227937180,6670,6670,6670,6670,14
20250401,114100,227843800,6670,6670,6670,6670,12
20250401,114000,227763760,6670,6670,6670,6670,40
20250401,113900,227496960,6670,6670,6670,6670,33
20250401,113800,227276850,6660,6670,6670,6660,26
20250401,113700,227103600,6670,6670,6670,6670,14
20250401,113600,227010220,6670,6670,6670,6670,10
20250401,113500,226943520,6670,6670,6670,6670,16
20250401,113400,226836800,6670,6670,6670,6670,7
20250401,113300,226790110,6670,6670,6670,6670,11
20250401,113200,226716740,6670,6670,6670,6670,12
20250401,113100,226636700,6670,6670,6670,6670,15
20250401,113000,226536650,6660,6660,6660,6660,46
20250401,112900,226230290,6660,6660,6660,6660,11
20250401,112800,226157030,6660,6660,6660,6660,11
20250401,112700,226083770,6660,6660,6660,6660,14
20250401,112600,225990530,6660,6660,6660,6660,146
20250401,112500,225018170,6660,6660,6660,6660,4
20250401,112400,224991530,6650,6660,6660,6650,706
20250401,112300,220296570,6660,6660,6660,6660,10
20250401,112200,220229970,6660,6660,6660,6660,22
20250401,112100,220083450,6660,6670,6670,6660,225
20250401,112000,218584900,6660,6670,6670,6660,43
20250401,111900,218298130,6660,6660,6660,6660,0
20250401,111800,218298130,6660,6670,6670,6660,21
20250401,111700,218158200,6670,6670,6670,6670,15
20250401,111600,218058150,6670,6670,6670,6670,9
20250401,111500,217998120,6670,6670,6670,6670,13
20250401,111400,217911410,6670,6670,6670,6670,8
20250401,111300,217858050,6670,6670,6670,6670,17
20250401,111200,217744660,6670,6670,6670,6670,4
20250401,111100,217717980,6660,6660,6660,6660,4
20250401,111000,217691340,6660,6660,6670,6660,34
20250401,110900,217464590,6650,6670,6670,6650,515
20250401,110800,214038560,6670,6670,6670,6670,210
20250401,110700,212637860,6670,6670,6670,6670,157
20250401,110600,211590670,6670,6670,6670,6670,11
20250401,110500,211517300,6670,6670,6670,6670,17
20250401,110400,211403910,6670,6670,6670,6670,15
20250401,110300,211303860,6660,6650,6660,6650,67
20250401,110200,210857840,6650,6680,6680,6650,115
20250401,110100,210092050,6680,6680,6680,6680,8
20250401,110000,210038610,6680,6670,6680,6670,91
20250401,105900,209431290,6670,6670,6670,6670,8
20250401,105800,209377930,6670,6670,6670,6670,28
20250401,105700,209191170,6670,6670,6670,6670,16
20250401,105600,209084450,6670,6670,6670,6660,8
20250401,105500,209031130,6670,6660,6670,6660,22
20250401,105400,208884440,6660,6660,6660,6660,5
20250401,105300,208851140,6650,6650,6650,6650,8
20250401,105200,208797940,6650,6650,6650,6650,13
20250401,105100,208711490,6650,6650,6650,6650,8
20250401,105000,208658290,6650,6660,6660,6650,136
20250401,104900,207753610,6660,6645,6660,6645,243
20250401,104800,206137755,6640,6630,6640,6630,859
20250401,104700,200434595,6620,6620,6620,6620,16
20250401,104600,200328675,6620,6620,6620,6620,9
20250401,104500,200269095,6620,6610,6620,6610,2811
20250401,104400,181687275,6610,6610,6610,6610,1020
20250401,104300,174945075,6610,6610,6610,6610,58
20250401,104200,174561695,6610,6610,6610,6610,12
20250401,104100,174482375,6610,6610,6610,6610,13
20250401,104000,174396445,6610,6610,6610,6605,46
20250401,103900,174092390,6610,6610,6610,6610,12
20250401,103800,174013070,6610,6610,6610,6610,13
20250401,103700,173927140,6610,6610,6610,6605,30
20250401,103600,173728845,6610,6610,6610,6610,1517
20250401,103500,163701475,6610,6610,6610,6610,27
20250401,103400,163523005,6610,6610,6610,6610,13
20250401,103300,163437075,6610,6610,6610,6610,48
20250401,103200,163119795,6610,6610,6610,6610,7
20250401,103100,163073525,6610,6610,6610,6610,12
20250401,103000,162994205,6610,6610,6610,6610,13
20250401,102900,162908275,6610,6610,6610,6610,5
20250401,102800,162875225,6600,6600,6600,6600,588
20250401,102700,158994425,6600,6590,6600,6590,348
20250401,102600,156700835,6600,6600,6600,6600,12
20250401,102500,156621635,6600,6610,6610,6600,624
20250401,102400,152503030,6600,6600,6600,6600,0
20250401,102300,152503030,6600,6610,6610,6600,265
20250401,102200,150754000,6610,6600,6610,6600,11
20250401,102100,150681340,6600,6600,6600,6600,385
20250401,102000,148140340,6600,6600,6600,6600,596
20250401,101900,144206740,6610,6610,6610,6610,26
20250401,101800,144034880,6610,6610,6610,6610,15
20250401,101700,143935730,6610,6610,6610,6610,241
20250401,101600,142342720,6610,6610,6610,6600,349
20250401,101500,140038830,6610,6610,6610,6610,15
20250401,101400,139939680,6610,6610,6610,6610,49
20250401,101300,139615790,6610,6620,6620,6610,40
20250401,101200,139351310,6620,6620,6620,6620,14
20250401,101100,139258630,6620,6620,6620,6620,3
20250401,101000,139238770,6610,6610,6610,6610,307
20250401,100900,137209500,6620,6620,6620,6620,15
20250401,100800,137110200,6620,6620,6620,6620,11
20250401,100700,137037380,6620,6620,6620,6610,23
20250401,100600,136885140,6620,6620,6620,6620,18
20250401,100500,136765980,6620,6620,6620,6620,13
20250401,100400,136679920,6620,6630,6630,6620,48
20250401,100300,136362100,6630,6630,6640,6600,2606
20250401,100200,119144540,6640,6640,6640,6630,193
20250401,100100,117864850,6640,6640,6640,6640,17
20250401,100000,117751970,6640,6630,6640,6630,87
20250401,095900,117175110,6640,6640,6640,6640,23
20250401,095800,117022390,6640,6640,6640,6640,15
20250401,095700,116922790,6640,6640,6640,6640,6
20250401,095600,116882950,6630,6630,6630,6630,0
20250401,095500,116882950,6630,6630,6640,6630,35
20250401,095400,116650700,6630,6630,6630,6630,36
20250401,095300,116412020,6630,6630,6630,6630,50
20250401,095200,116080520,6630,6640,6640,6630,44
20250401,095100,115788770,6630,6630,6640,6630,323
20250401,095000,113647270,6630,6630,6630,6630,330
20250401,094900,111459370,6640,6630,6640,6630,1588
20250401,094800,100927550,6630,6630,6630,6630,736
20250401,094700,96047870,6630,6630,6630,6630,16
20250401,094600,95941790,6630,6640,6640,6630,210
20250401,094500,94549370,6640,6640,6640,6640,16
20250401,094400,94443130,6640,6640,6640,6640,11
20250401,094300,94370090,6640,6640,6640,6640,16
20250401,094200,94263850,6640,6640,6640,6640,9
20250401,094100,94204090,6640,6640,6640,6640,24
20250401,094000,94044730,6630,6630,6630,6630,2
20250401,093900,94031470,6630,6670,6670,6630,750
20250401,093800,89045350,6650,6650,6650,6650,0
20250401,093700,89045350,6650,6660,6660,6650,258
20250401,093600,87328070,6660,6650,6660,6650,5127
20250401,093500,53195630,6650,6650,6650,6650,29
20250401,093400,53002780,6640,6650,6650,6640,96
20250401,093300,52365110,6650,6640,6650,6640,416
20250401,093200,49599670,6640,6640,6650,6640,208
20250401,093100,48217300,6640,6650,6650,6640,95
20250401,093000,47585790,6650,6650,6660,6650,1094
20250401,092900,40310680,6670,6670,6670,6670,24
20250401,092800,40150600,6670,6690,6690,6660,1766
20250401,092700,28377270,6690,6690,6690,6690,12
20250401,092600,28296990,6690,6690,6690,6690,10
20250401,092500,28230090,6690,6690,6690,6690,11
20250401,092400,28156500,6690,6680,6690,6680,19
20250401,092300,28029420,6660,6660,6660,6660,0
20250401,092200,28029420,6660,6680,6680,6660,152
20250401,092100,27016740,6670,6670,6670,6670,1
20250401,092000,27010070,6670,6670,6680,6670,41
20250401,091900,26736560,6680,6680,6680,6680,17
20250401,091800,26623000,6680,6690,6690,6680,34
20250401,091700,26395770,6690,6680,6690,6680,269
20250401,091600,24598630,6680,6680,6680,6670,56
20250401,091500,24224560,6690,6670,6690,6670,27
20250401,091400,24044260,6660,6660,6660,6660,9
20250401,091300,23984320,6660,6660,6660,6660,72
20250401,091200,23504800,6660,6660,6660,6660,62
20250401,091100,23091880,6650,6650,6650,6650,415
20250401,091000,20332130,6640,6640,6640,6640,209
20250401,090900,18944370,6650,6650,6650,6650,18
20250401,090800,18824670,6650,6650,6650,6650,220
20250401,090700,17361670,6650,6650,6650,6650,66
20250401,090600,16922770,6650,6650,6650,6640,861
20250401,090500,11198570,6650,6650,6650,6650,103
20250401,090400,10513620,6640,6650,6650,6640,38
20250401,090300,10260950,6650,6650,6650,6650,29
20250401,090200,10068100,6650,6650,6650,6650,15
20250401,090100,9968350,6650,6650,6650,6650,182
20250401,090000,8758050,6650,6650,6650,6650,1317
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184600 1405805870 6650 6650 6650 6650 58626
3 20250401 184500 1405805870 6650 6650 6650 6650 0
4 20250401 184400 1405805870 6650 6650 6650 6650 0
5 20250401 184300 1405805870 6650 6650 6650 6650 0
6 20250401 184200 1405805870 6650 6650 6650 6650 0
7 20250401 184100 1405805870 6650 6650 6650 6650 0
8 20250401 184000 1405805870 6650 6650 6650 6650 0
9 20250401 183900 1405805870 6650 6650 6650 6650 0
10 20250401 183800 1405805870 6650 6650 6650 6650 0
11 20250401 183700 1405805870 6650 6650 6650 6650 0
12 20250401 183600 1405805870 6650 6650 6650 6650 0
13 20250401 183500 1405805870 6650 6650 6650 6650 0
14 20250401 183400 1405805870 6650 6650 6650 6650 0
15 20250401 183300 1405805870 6650 6650 6650 6650 0
16 20250401 183200 1405805870 6650 6650 6650 6650 0
17 20250401 183100 1405805870 6650 6650 6650 6650 0
18 20250401 183000 1405805870 6650 6650 6650 6650 0
19 20250401 182900 1405805870 6650 6650 6650 6650 0
20 20250401 182800 1405805870 6650 6650 6650 6650 0
21 20250401 182700 1405805870 6650 6650 6650 6650 0
22 20250401 182600 1405805870 6650 6650 6650 6650 0
23 20250401 182500 1405805870 6650 6650 6650 6650 0
24 20250401 182400 1405805870 6650 6650 6650 6650 0
25 20250401 182300 1405805870 6650 6650 6650 6650 0
26 20250401 182200 1405805870 6650 6650 6650 6650 0
27 20250401 182100 1405805870 6650 6650 6650 6650 0
28 20250401 182000 1405805870 6650 6650 6650 6650 0
29 20250401 181900 1405805870 6650 6650 6650 6650 0
30 20250401 181800 1405805870 6650 6650 6650 6650 0
31 20250401 181700 1405805870 6650 6650 6650 6650 0
32 20250401 181600 1405805870 6650 6650 6650 6650 58626
33 20250401 181500 1405805870 6650 6650 6650 6650 0
34 20250401 181400 1405805870 6650 6650 6650 6650 0
35 20250401 181300 1405805870 6650 6650 6650 6650 0
36 20250401 181200 1405805870 6650 6650 6650 6650 0
37 20250401 181100 1405805870 6650 6650 6650 6650 0
38 20250401 181000 1405805870 6650 6650 6650 6650 0
39 20250401 180900 1405805870 6650 6650 6650 6650 0
40 20250401 180800 1405805870 6650 6650 6650 6650 0
41 20250401 180700 1405805870 6650 6650 6650 6650 0
42 20250401 180600 1405805870 6650 6650 6650 6650 0
43 20250401 180500 1405805870 6650 6650 6650 6650 0
44 20250401 180400 1405805870 6650 6650 6650 6650 0
45 20250401 180300 1405805870 6650 6650 6650 6650 0
46 20250401 180200 1405805870 6650 6650 6650 6650 0
47 20250401 180100 1405805870 6650 6650 6650 6650 0
48 20250401 180000 1405805870 6650 6650 6650 6650 0
49 20250401 175900 1405805870 6650 6650 6650 6650 0
50 20250401 175800 1405805870 6650 6650 6650 6650 0
51 20250401 175700 1405805870 6650 6650 6650 6650 0
52 20250401 175600 1405805870 6650 6650 6650 6650 0
53 20250401 175500 1405805870 6650 6650 6650 6650 0
54 20250401 175400 1405805870 6650 6650 6650 6650 0
55 20250401 175300 1405805870 6650 6650 6650 6650 0
56 20250401 175200 1405805870 6650 6650 6650 6650 0
57 20250401 175100 1405805870 6650 6650 6650 6650 0
58 20250401 175000 1405805870 6650 6650 6650 6650 0
59 20250401 174900 1405805870 6650 6650 6650 6650 0
60 20250401 174800 1405805870 6650 6650 6650 6650 0
61 20250401 174700 1405805870 6650 6650 6650 6650 0
62 20250401 174600 1405805870 6650 6650 6650 6650 58626
63 20250401 174500 1405805870 6650 6650 6650 6650 0
64 20250401 174400 1405805870 6650 6650 6650 6650 0
65 20250401 174300 1405805870 6650 6650 6650 6650 0
66 20250401 174200 1405805870 6650 6650 6650 6650 0
67 20250401 174100 1405805870 6650 6650 6650 6650 0
68 20250401 174000 1405805870 6650 6650 6650 6650 0
69 20250401 173900 1405805870 6650 6650 6650 6650 0
70 20250401 173800 1405805870 6650 6650 6650 6650 0
71 20250401 173700 1405805870 6650 6650 6650 6650 0
72 20250401 173600 1405805870 6650 6650 6650 6650 0
73 20250401 173500 1405805870 6650 6650 6650 6650 0
74 20250401 173400 1405805870 6650 6650 6650 6650 0
75 20250401 173300 1405805870 6650 6650 6650 6650 0
76 20250401 173200 1405805870 6650 6650 6650 6650 0
77 20250401 173100 1405805870 6650 6650 6650 6650 0
78 20250401 173000 1405805870 6650 6650 6650 6650 0
79 20250401 172900 1405805870 6650 6650 6650 6650 0
80 20250401 172800 1405805870 6650 6650 6650 6650 0
81 20250401 172700 1405805870 6650 6650 6650 6650 0
82 20250401 172600 1405805870 6650 6650 6650 6650 0
83 20250401 172500 1405805870 6650 6650 6650 6650 0
84 20250401 172400 1405805870 6650 6650 6650 6650 0
85 20250401 172300 1405805870 6650 6650 6650 6650 0
86 20250401 172200 1405805870 6650 6650 6650 6650 0
87 20250401 172100 1405805870 6650 6650 6650 6650 0
88 20250401 172000 1405805870 6650 6650 6650 6650 0
89 20250401 171900 1405805870 6650 6650 6650 6650 0
90 20250401 171800 1405805870 6650 6650 6650 6650 0
91 20250401 171700 1405805870 6650 6650 6650 6650 0
92 20250401 171600 1405805870 6650 6650 6650 6650 58626
93 20250401 171500 1405805870 6650 6650 6650 6650 0
94 20250401 171400 1405805870 6650 6650 6650 6650 0
95 20250401 171300 1405805870 6650 6650 6650 6650 0
96 20250401 171200 1405805870 6650 6650 6650 6650 0
97 20250401 171100 1405805870 6650 6650 6650 6650 0
98 20250401 171000 1405805870 6650 6650 6650 6650 0
99 20250401 170900 1405805870 6650 6650 6650 6650 0
100 20250401 170800 1405805870 6650 6650 6650 6650 0
101 20250401 170700 1405805870 6650 6650 6650 6650 0
102 20250401 170600 1405805870 6650 6650 6650 6650 0
103 20250401 170500 1405805870 6650 6650 6650 6650 0
104 20250401 170400 1405805870 6650 6650 6650 6650 0
105 20250401 170300 1405805870 6650 6650 6650 6650 0
106 20250401 170200 1405805870 6650 6650 6650 6650 0
107 20250401 170100 1405805870 6650 6650 6650 6650 0
108 20250401 170000 1405805870 6650 6650 6650 6650 0
109 20250401 165900 1405805870 6650 6650 6650 6650 0
110 20250401 165800 1405805870 6650 6650 6650 6650 0
111 20250401 165700 1405805870 6650 6650 6650 6650 0
112 20250401 165600 1405805870 6650 6650 6650 6650 0
113 20250401 165500 1405805870 6650 6650 6650 6650 0
114 20250401 165400 1405805870 6650 6650 6650 6650 0
115 20250401 165300 1405805870 6650 6650 6650 6650 0
116 20250401 165200 1405805870 6650 6650 6650 6650 0
117 20250401 165100 1405805870 6650 6650 6650 6650 0
118 20250401 165000 1405805870 6650 6650 6650 6650 0
119 20250401 164900 1405805870 6650 6650 6650 6650 0
120 20250401 164800 1405805870 6650 6650 6650 6650 0
121 20250401 164700 1405805870 6650 6650 6650 6650 0
122 20250401 164600 1405805870 6650 6650 6650 6650 58626
123 20250401 164500 1405805870 6650 6650 6650 6650 0
124 20250401 164400 1405805870 6650 6650 6650 6650 0
125 20250401 164300 1405805870 6650 6650 6650 6650 0
126 20250401 164200 1405805870 6650 6650 6650 6650 0
127 20250401 164100 1405805870 6650 6650 6650 6650 0
128 20250401 164000 1405805870 6650 6650 6650 6650 0
129 20250401 163900 1405805870 6650 6650 6650 6650 0
130 20250401 163800 1405805870 6650 6650 6650 6650 0
131 20250401 163700 1405805870 6650 6650 6650 6650 0
132 20250401 163600 1405805870 6650 6650 6650 6650 0
133 20250401 163500 1405805870 6650 6650 6650 6650 0
134 20250401 163400 1405805870 6650 6650 6650 6650 0
135 20250401 163300 1405805870 6650 6650 6650 6650 0
136 20250401 163200 1405805870 6650 6650 6650 6650 0
137 20250401 163100 1405805870 6650 6650 6650 6650 0
138 20250401 163000 1405805870 6650 6650 6650 6650 0
139 20250401 162900 1405805870 6650 6650 6650 6650 0
140 20250401 162800 1405805870 6650 6650 6650 6650 0
141 20250401 162700 1405805870 6650 6650 6650 6650 0
142 20250401 162600 1405805870 6650 6650 6650 6650 0
143 20250401 162500 1405805870 6650 6650 6650 6650 0
144 20250401 162400 1405805870 6650 6650 6650 6650 0
145 20250401 162300 1405805870 6650 6650 6650 6650 0
146 20250401 162200 1405805870 6650 6650 6650 6650 0
147 20250401 162100 1405805870 6650 6650 6650 6650 0
148 20250401 162000 1405805870 6650 6650 6650 6650 0
149 20250401 161900 1405805870 6650 6650 6650 6650 0
150 20250401 161800 1405805870 6650 6650 6650 6650 0
151 20250401 161700 1405805870 6650 6650 6650 6650 0
152 20250401 161600 1405805870 6650 6650 6650 6650 58626
153 20250401 161500 1405805870 6650 6650 6650 6650 0
154 20250401 161400 1405805870 6650 6650 6650 6650 0
155 20250401 161300 1405805870 6650 6650 6650 6650 0
156 20250401 161200 1405805870 6650 6650 6650 6650 0
157 20250401 161100 1405805870 6650 6650 6650 6650 0
158 20250401 161000 1405805870 6650 6650 6650 6650 0
159 20250401 160900 1405805870 6650 6650 6650 6650 0
160 20250401 160800 1405805870 6650 6650 6650 6650 0
161 20250401 160700 1405805870 6650 6650 6650 6650 0
162 20250401 160600 1405805870 6650 6650 6650 6650 0
163 20250401 160500 1405805870 6650 6650 6650 6650 0
164 20250401 160400 1405805870 6650 6650 6650 6650 0
165 20250401 160300 1405805870 6650 6650 6650 6650 0
166 20250401 160200 1405805870 6650 6650 6650 6650 0
167 20250401 160100 1405805870 6650 6650 6650 6650 0
168 20250401 160000 1405805870 6650 6650 6650 6650 0
169 20250401 155900 1405805870 6650 6650 6650 6650 0
170 20250401 155800 1405805870 6650 6650 6650 6650 0
171 20250401 155700 1405805870 6650 6650 6650 6650 0
172 20250401 155600 1405805870 6650 6650 6650 6650 0
173 20250401 155500 1405805870 6650 6650 6650 6650 0
174 20250401 155400 1405805870 6650 6650 6650 6650 0
175 20250401 155300 1405805870 6650 6650 6650 6650 0
176 20250401 155200 1405805870 6650 6650 6650 6650 0
177 20250401 155100 1405805870 6650 6650 6650 6650 0
178 20250401 155000 1405805870 6650 6650 6650 6650 0
179 20250401 154900 1405805870 6650 6650 6650 6650 0
180 20250401 154800 1405805870 6650 6650 6650 6650 0
181 20250401 154700 1405805870 6650 6650 6650 6650 0
182 20250401 154600 1405805870 6650 6650 6650 6650 58626
183 20250401 154500 1405805870 6650 6650 6650 6650 0
184 20250401 154400 1405805870 6650 6650 6650 6650 0
185 20250401 154300 1405805870 6650 6650 6650 6650 0
186 20250401 154200 1405805870 6650 6650 6650 6650 0
187 20250401 154100 1405805870 6650 6650 6650 6650 0
188 20250401 154000 1405805870 6650 6650 6650 6650 0
189 20250401 153900 1405805870 6650 6650 6650 6650 0
190 20250401 153800 1405805870 6650 6650 6650 6650 0
191 20250401 153700 1405805870 6650 6650 6650 6650 0
192 20250401 153600 1405805870 6650 6650 6650 6650 0
193 20250401 153500 1405805870 6650 6650 6650 6650 0
194 20250401 153400 1405805870 6650 6650 6650 6650 0
195 20250401 153300 1405805870 6650 6650 6650 6650 0
196 20250401 153200 1405805870 6650 6650 6650 6650 0
197 20250401 153100 1405805870 6650 6650 6650 6650 0
198 20250401 153000 1405805870 6650 6650 6650 6650 58626
199 20250401 152900 1015942970 6600 6600 6600 6600 0
200 20250401 152800 1015942970 6600 6600 6600 6600 0
201 20250401 152700 1015942970 6600 6600 6600 6600 0
202 20250401 152600 1015942970 6600 6600 6600 6600 0
203 20250401 152500 1015942970 6600 6600 6600 6600 0
204 20250401 152400 1015942970 6600 6600 6600 6600 0
205 20250401 152300 1015942970 6600 6600 6600 6600 0
206 20250401 152200 1015942970 6600 6600 6600 6600 0
207 20250401 152100 1015942970 6600 6600 6600 6600 0
208 20250401 152000 1015942970 6600 6600 6600 6600 0
209 20250401 151900 1015942970 6600 6580 6600 6570 6968
210 20250401 151800 970091470 6580 6610 6610 6580 3471
211 20250401 151700 947231100 6610 6610 6610 6610 126
212 20250401 151600 946398240 6610 6610 6610 6610 118
213 20250401 151500 945618260 6610 6610 6610 6610 105
214 20250401 151400 944924210 6610 6610 6610 6610 492
215 20250401 151300 941672090 6610 6610 6610 6610 218
216 20250401 151200 940231110 6600 6600 6600 6600 1
217 20250401 151100 940224510 6600 6600 6600 6600 193
218 20250401 151000 938950710 6600 6590 6600 6590 6
219 20250401 150900 938911120 6600 6600 6600 6600 47
220 20250401 150800 938600920 6600 6600 6600 6600 4
221 20250401 150700 938574520 6600 6600 6600 6600 52
222 20250401 150600 938231320 6600 6600 6600 6600 0
223 20250401 150500 938231320 6600 6600 6600 6600 0
224 20250401 150400 938231320 6600 6600 6600 6600 16
225 20250401 150300 938125720 6620 6620 6620 6620 0
226 20250401 150200 938125720 6620 6620 6620 6620 0
227 20250401 150100 938125720 6620 6610 6620 6610 100
228 20250401 150000 937464620 6600 6600 6600 6600 217
229 20250401 145900 936032420 6590 6590 6590 6590 0
230 20250401 145800 936032420 6590 6600 6600 6590 661
231 20250401 145700 931670820 6600 6600 6600 6600 0
232 20250401 145600 931670820 6600 6600 6600 6600 0
233 20250401 145500 931670820 6600 6600 6600 6600 0
234 20250401 145400 931670820 6600 6600 6600 6600 1
235 20250401 145300 931664220 6590 6590 6590 6590 602
236 20250401 145200 927697040 6590 6590 6600 6590 1291
237 20250401 145100 919189310 6600 6600 6600 6600 33
238 20250401 145000 918971510 6590 6590 6590 6590 166
239 20250401 144900 917877570 6600 6600 6600 6600 36
240 20250401 144800 917639970 6600 6600 6600 6600 7
241 20250401 144700 917593770 6590 6600 6600 6590 630
242 20250401 144600 913440920 6600 6600 6600 6600 14
243 20250401 144500 913348520 6590 6580 6590 6580 362
244 20250401 144400 910965770 6580 6580 6580 6580 233
245 20250401 144300 909432630 6580 6570 6580 6570 826
246 20250401 144200 903998250 6580 6580 6580 6580 12
247 20250401 144100 903919290 6580 6580 6580 6580 38
248 20250401 144000 903669250 6580 6580 6580 6580 444
249 20250401 143900 900747730 6580 6580 6580 6570 2616
250 20250401 143800 883535960 6580 6590 6590 6580 1475
251 20250401 143700 873830370 6590 6590 6590 6590 36
252 20250401 143600 873593130 6590 6610 6610 6590 8040
253 20250401 143500 820576920 6610 6610 6610 6610 16
254 20250401 143400 820471160 6610 6610 6610 6610 6
255 20250401 143300 820431500 6610 6610 6610 6610 9
256 20250401 143200 820372010 6610 6610 6610 6610 17
257 20250401 143100 820259640 6610 6610 6610 6610 54
258 20250401 143000 819902700 6610 6610 6610 6610 28
259 20250401 142900 819717620 6600 6600 6600 6600 3
260 20250401 142800 819697820 6600 6610 6610 6600 6117
261 20250401 142700 779325370 6620 6620 6620 6620 7
262 20250401 142600 779279030 6610 6620 6620 6610 119
263 20250401 142500 778492390 6620 6620 6620 6620 15
264 20250401 142400 778393090 6620 6620 6620 6620 25
265 20250401 142300 778227590 6610 6610 6610 6610 0
266 20250401 142200 778227590 6610 6610 6615 6610 105
267 20250401 142100 777533490 6610 6610 6610 6610 2753
268 20250401 142000 759336160 6610 6610 6610 6610 215
269 20250401 141900 757915010 6610 6610 6610 6610 25
270 20250401 141800 757749760 6610 6610 6610 6610 134
271 20250401 141700 756864020 6610 6610 6610 6610 668
272 20250401 141600 752448540 6610 6610 6610 6610 413
273 20250401 141500 749718610 6610 6620 6620 6610 4000
274 20250401 141400 723278580 6620 6620 6620 6620 20
275 20250401 141300 723146180 6610 6620 6620 6610 178
276 20250401 141200 721969330 6620 6620 6620 6620 87
277 20250401 141100 721393390 6620 6620 6620 6620 56
278 20250401 141000 721022670 6620 6620 6620 6610 283
279 20250401 140900 719150720 6620 6620 6620 6620 110
280 20250401 140800 718422520 6620 6620 6620 6620 5
281 20250401 140700 718389420 6620 6620 6620 6620 132
282 20250401 140600 717515580 6620 6620 6620 6620 283
283 20250401 140500 715642120 6620 6620 6620 6620 77
284 20250401 140400 715132380 6620 6620 6620 6620 548
285 20250401 140300 711504620 6620 6620 6620 6620 2414
286 20250401 140200 695523940 6620 6620 6620 6620 163
287 20250401 140100 694444880 6620 6620 6620 6620 61
288 20250401 140000 694041060 6620 6620 6620 6620 117
289 20250401 135900 693266520 6620 6620 6620 6620 15
290 20250401 135800 693167220 6620 6620 6620 6620 42
291 20250401 135700 692889180 6620 6620 6620 6620 35
292 20250401 135600 692657480 6620 6620 6620 6620 3060
293 20250401 135500 672400280 6620 6620 6620 6620 86
294 20250401 135400 671830960 6620 6630 6630 6620 679
295 20250401 135300 667335920 6630 6620 6630 6620 2164
296 20250401 135200 653009590 6620 6620 6620 6620 146
297 20250401 135100 652043070 6620 6620 6620 6620 509
298 20250401 135000 648673490 6620 6620 6620 6620 54
299 20250401 134900 648316010 6620 6620 6620 6620 75
300 20250401 134800 647819510 6620 6620 6620 6620 131
301 20250401 134700 646952290 6620 6620 6620 6620 73
302 20250401 134600 646469030 6620 6630 6630 6620 233
303 20250401 134500 644926390 6630 6630 6630 6630 53
304 20250401 134400 644575000 6630 6630 6630 6630 62
305 20250401 134300 644163940 6630 6620 6630 6620 152
306 20250401 134200 643157350 6620 6610 6620 6610 6789
307 20250401 134100 598278000 6610 6620 6620 6610 6522
308 20250401 134000 555167460 6620 6620 6620 6620 249
309 20250401 133900 553519080 6620 6620 6620 6620 387
310 20250401 133800 550957140 6610 6600 6610 6600 6039
311 20250401 133700 511096650 6600 6640 6640 6600 31201
312 20250401 133600 305132210 6640 6640 6640 6640 7
313 20250401 133500 305085730 6640 6640 6640 6640 12
314 20250401 133400 305006050 6640 6640 6640 6640 17
315 20250401 133300 304893170 6640 6640 6640 6640 9
316 20250401 133200 304833410 6640 6640 6640 6640 13
317 20250401 133100 304747090 6630 6640 6640 6630 206
318 20250401 133000 303381250 6640 6640 6640 6630 434
319 20250401 132900 300499620 6640 6640 6640 6640 11
320 20250401 132800 300426580 6640 6640 6640 6640 7
321 20250401 132700 300380100 6640 6640 6640 6640 14
322 20250401 132600 300287140 6640 6640 6640 6630 28
323 20250401 132500 300101320 6640 6640 6640 6640 16
324 20250401 132400 299995080 6640 6640 6640 6640 7
325 20250401 132300 299948600 6640 6640 6640 6640 9
326 20250401 132200 299888840 6640 6640 6640 6640 14
327 20250401 132100 299795880 6640 6640 6640 6640 8
328 20250401 132000 299742760 6640 6640 6640 6640 18
329 20250401 131900 299623240 6640 6640 6640 6640 9
330 20250401 131800 299563480 6640 6640 6640 6640 13
331 20250401 131700 299477160 6640 6640 6640 6640 13
332 20250401 131600 299390840 6640 6640 6640 6640 18
333 20250401 131500 299271320 6640 6630 6640 6630 1410
334 20250401 131400 289913850 6630 6620 6630 6620 5
335 20250401 131300 289880710 6630 6630 6630 6630 217
336 20250401 131200 288442000 6630 6630 6630 6630 19
337 20250401 131100 288316030 6630 6630 6630 6630 8
338 20250401 131000 288262990 6630 6630 6630 6630 22
339 20250401 130900 288117130 6630 6630 6630 6630 61
340 20250401 130800 287712700 6630 6630 6630 6630 9
341 20250401 130700 287653030 6630 6630 6630 6630 22
342 20250401 130600 287507170 6630 6630 6630 6630 74
343 20250401 130500 287016550 6630 6640 6640 6630 186
344 20250401 130400 285782910 6640 6640 6640 6640 19
345 20250401 130300 285656750 6640 6640 6640 6640 9
346 20250401 130200 285596990 6640 6640 6640 6640 611
347 20250401 130100 281539950 6640 6640 6640 6640 17
348 20250401 130000 281427070 6640 6640 6640 6640 16
349 20250401 125900 281320830 6640 6640 6640 6630 5
350 20250401 125800 281287640 6640 6640 6640 6640 23
351 20250401 125700 281134920 6640 6640 6640 6640 64
352 20250401 125600 280709960 6640 6640 6640 6640 115
353 20250401 125500 279946360 6630 6670 6670 6630 4328
354 20250401 125400 251230800 6650 6650 6650 6650 0
355 20250401 125300 251230800 6650 6660 6660 6650 102
356 20250401 125200 250552410 6660 6660 6670 6660 21
357 20250401 125100 250412530 6660 6660 6660 6660 421
358 20250401 125000 247608670 6660 6660 6660 6660 225
359 20250401 124900 246110170 6660 6660 6660 6660 158
360 20250401 124800 245057890 6660 6660 6660 6660 160
361 20250401 124700 243992290 6660 6660 6660 6660 18
362 20250401 124600 243872410 6660 6660 6660 6660 11
363 20250401 124500 243799150 6660 6660 6660 6660 20
364 20250401 124400 243665950 6660 6660 6660 6660 8
365 20250401 124300 243612670 6660 6660 6660 6660 13
366 20250401 124200 243526090 6660 6660 6660 6660 11
367 20250401 124100 243452830 6660 6660 6660 6660 9
368 20250401 124000 243392890 6660 6660 6660 6660 22
369 20250401 123900 243246370 6660 6660 6660 6660 10
370 20250401 123800 243179770 6660 6660 6660 6660 10
371 20250401 123700 243113170 6660 6670 6670 6660 308
372 20250401 123600 241061850 6670 6670 6670 6670 10
373 20250401 123500 240995150 6670 6670 6670 6670 17
374 20250401 123400 240881760 6670 6670 6670 6670 11
375 20250401 123300 240808390 6670 6670 6670 6670 5
376 20250401 123200 240775040 6660 6660 6660 6660 0
377 20250401 123100 240775040 6660 6670 6670 6660 12
378 20250401 123000 240695020 6670 6670 6670 6660 160
379 20250401 122900 239628000 6670 6670 6670 6670 9
380 20250401 122800 239567970 6670 6670 6670 6670 10
381 20250401 122700 239501270 6660 6670 6670 6660 16
382 20250401 122600 239394590 6670 6670 6670 6670 3
383 20250401 122500 239374580 6660 6670 6670 6660 135
384 20250401 122400 238474220 6670 6670 6670 6670 11
385 20250401 122300 238400850 6670 6670 6670 6670 11
386 20250401 122200 238327480 6670 6670 6670 6670 16
387 20250401 122100 238220760 6660 6660 6660 6660 13
388 20250401 122000 238134180 6660 6660 6660 6660 40
389 20250401 121900 237867780 6660 6660 6660 6660 43
390 20250401 121800 237581400 6660 6660 6660 6660 9
391 20250401 121700 237521460 6660 6660 6660 6660 21
392 20250401 121600 237381600 6660 6660 6660 6660 11
393 20250401 121500 237308340 6660 6660 6660 6660 17
394 20250401 121400 237195120 6660 6660 6660 6660 18
395 20250401 121300 237075240 6660 6660 6660 6660 9
396 20250401 121200 237015300 6660 6660 6660 6660 16
397 20250401 121100 236908740 6650 6650 6650 6650 2
398 20250401 121000 236895440 6650 6660 6660 6650 61
399 20250401 120900 236489500 6650 6660 6660 6650 13
400 20250401 120800 236402940 6660 6660 6660 6660 6
401 20250401 120700 236362980 6650 6650 6650 6650 203
402 20250401 120600 235013030 6650 6640 6650 6640 49
403 20250401 120500 234687610 6650 6650 6650 6650 13
404 20250401 120400 234601160 6650 6650 6650 6650 10
405 20250401 120300 234534660 6650 6650 6650 6650 9
406 20250401 120200 234474810 6650 6650 6650 6650 11
407 20250401 120100 234401660 6650 6650 6650 6630 390
408 20250401 120000 231813800 6650 6650 6650 6650 37
409 20250401 115900 231567750 6650 6640 6650 6640 9
410 20250401 115800 231507920 6640 6650 6650 6640 9
411 20250401 115700 231448150 6640 6640 6640 6640 8
412 20250401 115600 231395030 6640 6640 6650 6640 15
413 20250401 115500 231295380 6640 6640 6650 6640 223
414 20250401 115400 229814570 6640 6640 6650 6640 17
415 20250401 115300 229701620 6640 6640 6640 6640 8
416 20250401 115200 229648500 6640 6650 6660 6640 18
417 20250401 115100 229528760 6650 6650 6650 6650 8
418 20250401 115000 229475560 6650 6660 6670 6650 123
419 20250401 114900 228657000 6660 6660 6660 6660 18
420 20250401 114800 228537120 6660 6660 6660 6660 24
421 20250401 114700 228377280 6660 6670 6670 6660 15
422 20250401 114600 228277270 6660 6660 6660 6660 8
423 20250401 114500 228223990 6670 6670 6670 6670 19
424 20250401 114400 228097260 6670 6670 6670 6670 11
425 20250401 114300 228023890 6670 6670 6670 6670 13
426 20250401 114200 227937180 6670 6670 6670 6670 14
427 20250401 114100 227843800 6670 6670 6670 6670 12
428 20250401 114000 227763760 6670 6670 6670 6670 40
429 20250401 113900 227496960 6670 6670 6670 6670 33
430 20250401 113800 227276850 6660 6670 6670 6660 26
431 20250401 113700 227103600 6670 6670 6670 6670 14
432 20250401 113600 227010220 6670 6670 6670 6670 10
433 20250401 113500 226943520 6670 6670 6670 6670 16
434 20250401 113400 226836800 6670 6670 6670 6670 7
435 20250401 113300 226790110 6670 6670 6670 6670 11
436 20250401 113200 226716740 6670 6670 6670 6670 12
437 20250401 113100 226636700 6670 6670 6670 6670 15
438 20250401 113000 226536650 6660 6660 6660 6660 46
439 20250401 112900 226230290 6660 6660 6660 6660 11
440 20250401 112800 226157030 6660 6660 6660 6660 11
441 20250401 112700 226083770 6660 6660 6660 6660 14
442 20250401 112600 225990530 6660 6660 6660 6660 146
443 20250401 112500 225018170 6660 6660 6660 6660 4
444 20250401 112400 224991530 6650 6660 6660 6650 706
445 20250401 112300 220296570 6660 6660 6660 6660 10
446 20250401 112200 220229970 6660 6660 6660 6660 22
447 20250401 112100 220083450 6660 6670 6670 6660 225
448 20250401 112000 218584900 6660 6670 6670 6660 43
449 20250401 111900 218298130 6660 6660 6660 6660 0
450 20250401 111800 218298130 6660 6670 6670 6660 21
451 20250401 111700 218158200 6670 6670 6670 6670 15
452 20250401 111600 218058150 6670 6670 6670 6670 9
453 20250401 111500 217998120 6670 6670 6670 6670 13
454 20250401 111400 217911410 6670 6670 6670 6670 8
455 20250401 111300 217858050 6670 6670 6670 6670 17
456 20250401 111200 217744660 6670 6670 6670 6670 4
457 20250401 111100 217717980 6660 6660 6660 6660 4
458 20250401 111000 217691340 6660 6660 6670 6660 34
459 20250401 110900 217464590 6650 6670 6670 6650 515
460 20250401 110800 214038560 6670 6670 6670 6670 210
461 20250401 110700 212637860 6670 6670 6670 6670 157
462 20250401 110600 211590670 6670 6670 6670 6670 11
463 20250401 110500 211517300 6670 6670 6670 6670 17
464 20250401 110400 211403910 6670 6670 6670 6670 15
465 20250401 110300 211303860 6660 6650 6660 6650 67
466 20250401 110200 210857840 6650 6680 6680 6650 115
467 20250401 110100 210092050 6680 6680 6680 6680 8
468 20250401 110000 210038610 6680 6670 6680 6670 91
469 20250401 105900 209431290 6670 6670 6670 6670 8
470 20250401 105800 209377930 6670 6670 6670 6670 28
471 20250401 105700 209191170 6670 6670 6670 6670 16
472 20250401 105600 209084450 6670 6670 6670 6660 8
473 20250401 105500 209031130 6670 6660 6670 6660 22
474 20250401 105400 208884440 6660 6660 6660 6660 5
475 20250401 105300 208851140 6650 6650 6650 6650 8
476 20250401 105200 208797940 6650 6650 6650 6650 13
477 20250401 105100 208711490 6650 6650 6650 6650 8
478 20250401 105000 208658290 6650 6660 6660 6650 136
479 20250401 104900 207753610 6660 6645 6660 6645 243
480 20250401 104800 206137755 6640 6630 6640 6630 859
481 20250401 104700 200434595 6620 6620 6620 6620 16
482 20250401 104600 200328675 6620 6620 6620 6620 9
483 20250401 104500 200269095 6620 6610 6620 6610 2811
484 20250401 104400 181687275 6610 6610 6610 6610 1020
485 20250401 104300 174945075 6610 6610 6610 6610 58
486 20250401 104200 174561695 6610 6610 6610 6610 12
487 20250401 104100 174482375 6610 6610 6610 6610 13
488 20250401 104000 174396445 6610 6610 6610 6605 46
489 20250401 103900 174092390 6610 6610 6610 6610 12
490 20250401 103800 174013070 6610 6610 6610 6610 13
491 20250401 103700 173927140 6610 6610 6610 6605 30
492 20250401 103600 173728845 6610 6610 6610 6610 1517
493 20250401 103500 163701475 6610 6610 6610 6610 27
494 20250401 103400 163523005 6610 6610 6610 6610 13
495 20250401 103300 163437075 6610 6610 6610 6610 48
496 20250401 103200 163119795 6610 6610 6610 6610 7
497 20250401 103100 163073525 6610 6610 6610 6610 12
498 20250401 103000 162994205 6610 6610 6610 6610 13
499 20250401 102900 162908275 6610 6610 6610 6610 5
500 20250401 102800 162875225 6600 6600 6600 6600 588
501 20250401 102700 158994425 6600 6590 6600 6590 348
502 20250401 102600 156700835 6600 6600 6600 6600 12
503 20250401 102500 156621635 6600 6610 6610 6600 624
504 20250401 102400 152503030 6600 6600 6600 6600 0
505 20250401 102300 152503030 6600 6610 6610 6600 265
506 20250401 102200 150754000 6610 6600 6610 6600 11
507 20250401 102100 150681340 6600 6600 6600 6600 385
508 20250401 102000 148140340 6600 6600 6600 6600 596
509 20250401 101900 144206740 6610 6610 6610 6610 26
510 20250401 101800 144034880 6610 6610 6610 6610 15
511 20250401 101700 143935730 6610 6610 6610 6610 241
512 20250401 101600 142342720 6610 6610 6610 6600 349
513 20250401 101500 140038830 6610 6610 6610 6610 15
514 20250401 101400 139939680 6610 6610 6610 6610 49
515 20250401 101300 139615790 6610 6620 6620 6610 40
516 20250401 101200 139351310 6620 6620 6620 6620 14
517 20250401 101100 139258630 6620 6620 6620 6620 3
518 20250401 101000 139238770 6610 6610 6610 6610 307
519 20250401 100900 137209500 6620 6620 6620 6620 15
520 20250401 100800 137110200 6620 6620 6620 6620 11
521 20250401 100700 137037380 6620 6620 6620 6610 23
522 20250401 100600 136885140 6620 6620 6620 6620 18
523 20250401 100500 136765980 6620 6620 6620 6620 13
524 20250401 100400 136679920 6620 6630 6630 6620 48
525 20250401 100300 136362100 6630 6630 6640 6600 2606
526 20250401 100200 119144540 6640 6640 6640 6630 193
527 20250401 100100 117864850 6640 6640 6640 6640 17
528 20250401 100000 117751970 6640 6630 6640 6630 87
529 20250401 095900 117175110 6640 6640 6640 6640 23
530 20250401 095800 117022390 6640 6640 6640 6640 15
531 20250401 095700 116922790 6640 6640 6640 6640 6
532 20250401 095600 116882950 6630 6630 6630 6630 0
533 20250401 095500 116882950 6630 6630 6640 6630 35
534 20250401 095400 116650700 6630 6630 6630 6630 36
535 20250401 095300 116412020 6630 6630 6630 6630 50
536 20250401 095200 116080520 6630 6640 6640 6630 44
537 20250401 095100 115788770 6630 6630 6640 6630 323
538 20250401 095000 113647270 6630 6630 6630 6630 330
539 20250401 094900 111459370 6640 6630 6640 6630 1588
540 20250401 094800 100927550 6630 6630 6630 6630 736
541 20250401 094700 96047870 6630 6630 6630 6630 16
542 20250401 094600 95941790 6630 6640 6640 6630 210
543 20250401 094500 94549370 6640 6640 6640 6640 16
544 20250401 094400 94443130 6640 6640 6640 6640 11
545 20250401 094300 94370090 6640 6640 6640 6640 16
546 20250401 094200 94263850 6640 6640 6640 6640 9
547 20250401 094100 94204090 6640 6640 6640 6640 24
548 20250401 094000 94044730 6630 6630 6630 6630 2
549 20250401 093900 94031470 6630 6670 6670 6630 750
550 20250401 093800 89045350 6650 6650 6650 6650 0
551 20250401 093700 89045350 6650 6660 6660 6650 258
552 20250401 093600 87328070 6660 6650 6660 6650 5127
553 20250401 093500 53195630 6650 6650 6650 6650 29
554 20250401 093400 53002780 6640 6650 6650 6640 96
555 20250401 093300 52365110 6650 6640 6650 6640 416
556 20250401 093200 49599670 6640 6640 6650 6640 208
557 20250401 093100 48217300 6640 6650 6650 6640 95
558 20250401 093000 47585790 6650 6650 6660 6650 1094
559 20250401 092900 40310680 6670 6670 6670 6670 24
560 20250401 092800 40150600 6670 6690 6690 6660 1766
561 20250401 092700 28377270 6690 6690 6690 6690 12
562 20250401 092600 28296990 6690 6690 6690 6690 10
563 20250401 092500 28230090 6690 6690 6690 6690 11
564 20250401 092400 28156500 6690 6680 6690 6680 19
565 20250401 092300 28029420 6660 6660 6660 6660 0
566 20250401 092200 28029420 6660 6680 6680 6660 152
567 20250401 092100 27016740 6670 6670 6670 6670 1
568 20250401 092000 27010070 6670 6670 6680 6670 41
569 20250401 091900 26736560 6680 6680 6680 6680 17
570 20250401 091800 26623000 6680 6690 6690 6680 34
571 20250401 091700 26395770 6690 6680 6690 6680 269
572 20250401 091600 24598630 6680 6680 6680 6670 56
573 20250401 091500 24224560 6690 6670 6690 6670 27
574 20250401 091400 24044260 6660 6660 6660 6660 9
575 20250401 091300 23984320 6660 6660 6660 6660 72
576 20250401 091200 23504800 6660 6660 6660 6660 62
577 20250401 091100 23091880 6650 6650 6650 6650 415
578 20250401 091000 20332130 6640 6640 6640 6640 209
579 20250401 090900 18944370 6650 6650 6650 6650 18
580 20250401 090800 18824670 6650 6650 6650 6650 220
581 20250401 090700 17361670 6650 6650 6650 6650 66
582 20250401 090600 16922770 6650 6650 6650 6640 861
583 20250401 090500 11198570 6650 6650 6650 6650 103
584 20250401 090400 10513620 6640 6650 6650 6640 38
585 20250401 090300 10260950 6650 6650 6650 6650 29
586 20250401 090200 10068100 6650 6650 6650 6650 15
587 20250401 090100 9968350 6650 6650 6650 6650 182
588 20250401 090000 8758050 6650 6650 6650 6650 1317

1
002310/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,42782510,0,292204543300,0.00
20250327,0,42782510,0,293488018600,0.00
20250326,0,42782510,0,303327995900,0.00
20250325,0,42782510,0,303755821000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 42782510 0 292204543300 0.00
3 20250327 0 42782510 0 293488018600 0.00
4 20250326 0 42782510 0 303327995900 0.00
5 20250325 0 42782510 0 303755821000 0.00