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

590
002990/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184800,47830204,2550,2550,2550,2550,240
20250401,184700,47830204,2550,2550,2550,2550,0
20250401,184600,47830204,2550,2550,2550,2550,0
20250401,184500,47830204,2550,2550,2550,2550,0
20250401,184400,47830204,2550,2550,2550,2550,0
20250401,184300,47830204,2550,2550,2550,2550,0
20250401,184200,47830204,2550,2550,2550,2550,0
20250401,184100,47830204,2550,2550,2550,2550,0
20250401,184000,47830204,2550,2550,2550,2550,0
20250401,183900,47830204,2550,2550,2550,2550,0
20250401,183800,47830204,2550,2550,2550,2550,0
20250401,183700,47830204,2550,2550,2550,2550,0
20250401,183600,47830204,2550,2550,2550,2550,0
20250401,183500,47830204,2550,2550,2550,2550,0
20250401,183400,47830204,2550,2550,2550,2550,0
20250401,183300,47830204,2550,2550,2550,2550,0
20250401,183200,47830204,2550,2550,2550,2550,0
20250401,183100,47830204,2550,2550,2550,2550,0
20250401,183000,47830204,2550,2550,2550,2550,0
20250401,182900,47830204,2550,2550,2550,2550,0
20250401,182800,47830204,2550,2550,2550,2550,0
20250401,182700,47830204,2550,2550,2550,2550,0
20250401,182600,47830204,2550,2550,2550,2550,0
20250401,182500,47830204,2550,2550,2550,2550,0
20250401,182400,47830204,2550,2550,2550,2550,0
20250401,182300,47830204,2550,2550,2550,2550,0
20250401,182200,47830204,2550,2550,2550,2550,0
20250401,182100,47830204,2550,2550,2550,2550,0
20250401,182000,47830204,2550,2550,2550,2550,0
20250401,181900,47830204,2550,2550,2550,2550,0
20250401,181800,47830204,2550,2550,2550,2550,240
20250401,181700,47830204,2550,2550,2550,2550,0
20250401,181600,47830204,2550,2550,2550,2550,0
20250401,181500,47830204,2550,2550,2550,2550,0
20250401,181400,47830204,2550,2550,2550,2550,0
20250401,181300,47830204,2550,2550,2550,2550,0
20250401,181200,47830204,2550,2550,2550,2550,0
20250401,181100,47830204,2550,2550,2550,2550,0
20250401,181000,47830204,2550,2550,2550,2550,0
20250401,180900,47830204,2550,2550,2550,2550,0
20250401,180800,47830204,2550,2550,2550,2550,0
20250401,180700,47830204,2550,2550,2550,2550,0
20250401,180600,47830204,2550,2550,2550,2550,0
20250401,180500,47830204,2550,2550,2550,2550,0
20250401,180400,47830204,2550,2550,2550,2550,0
20250401,180300,47830204,2550,2550,2550,2550,0
20250401,180200,47830204,2550,2550,2550,2550,0
20250401,180100,47830204,2550,2550,2550,2550,0
20250401,180000,47830204,2550,2550,2550,2550,0
20250401,175900,47830204,2550,2550,2550,2550,0
20250401,175800,47830204,2550,2550,2550,2550,0
20250401,175700,47830204,2550,2550,2550,2550,0
20250401,175600,47830204,2550,2550,2550,2550,0
20250401,175500,47830204,2550,2550,2550,2550,0
20250401,175400,47830204,2550,2550,2550,2550,0
20250401,175300,47830204,2550,2550,2550,2550,0
20250401,175200,47830204,2550,2550,2550,2550,0
20250401,175100,47830204,2550,2550,2550,2550,0
20250401,175000,47830204,2550,2550,2550,2550,0
20250401,174900,47830204,2550,2550,2550,2550,0
20250401,174800,47830204,2550,2550,2550,2550,240
20250401,174700,47830204,2550,2550,2550,2550,0
20250401,174600,47830204,2550,2550,2550,2550,0
20250401,174500,47830204,2550,2550,2550,2550,0
20250401,174400,47830204,2550,2550,2550,2550,0
20250401,174300,47830204,2550,2550,2550,2550,0
20250401,174200,47830204,2550,2550,2550,2550,0
20250401,174100,47830204,2550,2550,2550,2550,0
20250401,174000,47830204,2550,2550,2550,2550,0
20250401,173900,47830204,2550,2550,2550,2550,0
20250401,173800,47830204,2550,2550,2550,2550,0
20250401,173700,47830204,2550,2550,2550,2550,0
20250401,173600,47830204,2550,2550,2550,2550,0
20250401,173500,47830204,2550,2550,2550,2550,0
20250401,173400,47830204,2550,2550,2550,2550,0
20250401,173300,47830204,2550,2550,2550,2550,0
20250401,173200,47830204,2550,2550,2550,2550,0
20250401,173100,47830204,2550,2550,2550,2550,0
20250401,173000,47830204,2550,2550,2550,2550,0
20250401,172900,47830204,2550,2550,2550,2550,0
20250401,172800,47830204,2550,2550,2550,2550,0
20250401,172700,47830204,2550,2550,2550,2550,0
20250401,172600,47830204,2550,2550,2550,2550,0
20250401,172500,47830204,2550,2550,2550,2550,0
20250401,172400,47830204,2550,2550,2550,2550,0
20250401,172300,47830204,2550,2550,2550,2550,0
20250401,172200,47830204,2550,2550,2550,2550,0
20250401,172100,47830204,2550,2550,2550,2550,0
20250401,172000,47830204,2550,2550,2550,2550,0
20250401,171900,47830204,2550,2550,2550,2550,0
20250401,171800,47830204,2550,2550,2550,2550,240
20250401,171700,47830204,2550,2550,2550,2550,0
20250401,171600,47830204,2550,2550,2550,2550,0
20250401,171500,47830204,2550,2550,2550,2550,0
20250401,171400,47830204,2550,2550,2550,2550,0
20250401,171300,47830204,2550,2550,2550,2550,0
20250401,171200,47830204,2550,2550,2550,2550,0
20250401,171100,47830204,2550,2550,2550,2550,0
20250401,171000,47830204,2550,2550,2550,2550,0
20250401,170900,47830204,2550,2550,2550,2550,0
20250401,170800,47830204,2550,2550,2550,2550,0
20250401,170700,47830204,2550,2550,2550,2550,0
20250401,170600,47830204,2550,2550,2550,2550,0
20250401,170500,47830204,2550,2550,2550,2550,0
20250401,170400,47830204,2550,2550,2550,2550,0
20250401,170300,47830204,2550,2550,2550,2550,0
20250401,170200,47830204,2550,2550,2550,2550,0
20250401,170100,47830204,2550,2550,2550,2550,0
20250401,170000,47830204,2550,2550,2550,2550,0
20250401,165900,47830204,2550,2550,2550,2550,0
20250401,165800,47830204,2550,2550,2550,2550,0
20250401,165700,47830204,2550,2550,2550,2550,0
20250401,165600,47830204,2550,2550,2550,2550,0
20250401,165500,47830204,2550,2550,2550,2550,0
20250401,165400,47830204,2550,2550,2550,2550,0
20250401,165300,47830204,2550,2550,2550,2550,0
20250401,165200,47830204,2550,2550,2550,2550,0
20250401,165100,47830204,2550,2550,2550,2550,0
20250401,165000,47830204,2550,2550,2550,2550,0
20250401,164900,47830204,2550,2550,2550,2550,0
20250401,164800,47830204,2550,2550,2550,2550,240
20250401,164700,47830204,2550,2550,2550,2550,0
20250401,164600,47830204,2550,2550,2550,2550,0
20250401,164500,47830204,2550,2550,2550,2550,0
20250401,164400,47830204,2550,2550,2550,2550,0
20250401,164300,47830204,2550,2550,2550,2550,0
20250401,164200,47830204,2550,2550,2550,2550,0
20250401,164100,47830204,2550,2550,2550,2550,0
20250401,164000,47830204,2550,2550,2550,2550,0
20250401,163900,47830204,2550,2550,2550,2550,0
20250401,163800,47830204,2550,2550,2550,2550,0
20250401,163700,47830204,2550,2550,2550,2550,0
20250401,163600,47830204,2550,2550,2550,2550,0
20250401,163500,47830204,2550,2550,2550,2550,0
20250401,163400,47830204,2550,2550,2550,2550,0
20250401,163300,47830204,2550,2550,2550,2550,0
20250401,163200,47830204,2550,2550,2550,2550,0
20250401,163100,47830204,2550,2550,2550,2550,0
20250401,163000,47830204,2550,2550,2550,2550,0
20250401,162900,47830204,2550,2550,2550,2550,0
20250401,162800,47830204,2550,2550,2550,2550,0
20250401,162700,47830204,2550,2550,2550,2550,0
20250401,162600,47830204,2550,2550,2550,2550,0
20250401,162500,47830204,2550,2550,2550,2550,0
20250401,162400,47830204,2550,2550,2550,2550,0
20250401,162300,47830204,2550,2550,2550,2550,0
20250401,162200,47830204,2550,2550,2550,2550,0
20250401,162100,47830204,2550,2550,2550,2550,0
20250401,162000,47830204,2550,2550,2550,2550,0
20250401,161900,47830204,2550,2550,2550,2550,0
20250401,161800,47830204,2550,2550,2550,2550,240
20250401,161700,47830204,2550,2550,2550,2550,0
20250401,161600,47830204,2550,2550,2550,2550,0
20250401,161500,47830204,2550,2550,2550,2550,0
20250401,161400,47830204,2550,2550,2550,2550,0
20250401,161300,47830204,2550,2550,2550,2550,0
20250401,161200,47830204,2550,2550,2550,2550,0
20250401,161100,47830204,2550,2550,2550,2550,0
20250401,161000,47830204,2550,2550,2550,2550,0
20250401,160900,47830204,2550,2550,2550,2550,0
20250401,160800,47830204,2550,2550,2550,2550,0
20250401,160700,47830204,2550,2550,2550,2550,0
20250401,160600,47830204,2550,2550,2550,2550,0
20250401,160500,47830204,2550,2550,2550,2550,0
20250401,160400,47830204,2550,2550,2550,2550,0
20250401,160300,47830204,2550,2550,2550,2550,0
20250401,160200,47830204,2550,2550,2550,2550,0
20250401,160100,47830204,2550,2550,2550,2550,0
20250401,160000,47830204,2550,2550,2550,2550,0
20250401,155900,47830204,2550,2550,2550,2550,0
20250401,155800,47830204,2550,2550,2550,2550,0
20250401,155700,47830204,2550,2550,2550,2550,0
20250401,155600,47830204,2550,2550,2550,2550,0
20250401,155500,47830204,2550,2550,2550,2550,0
20250401,155400,47830204,2550,2550,2550,2550,0
20250401,155300,47830204,2550,2550,2550,2550,0
20250401,155200,47830204,2550,2550,2550,2550,0
20250401,155100,47830204,2550,2550,2550,2550,0
20250401,155000,47830204,2550,2550,2550,2550,0
20250401,154900,47830204,2550,2550,2550,2550,0
20250401,154800,47830204,2550,2550,2550,2550,240
20250401,154700,47830204,2550,2550,2550,2550,0
20250401,154600,47830204,2550,2550,2550,2550,0
20250401,154500,47830204,2550,2550,2550,2550,0
20250401,154400,47830204,2550,2550,2550,2550,0
20250401,154300,47830204,2550,2550,2550,2550,0
20250401,154200,47830204,2550,2550,2550,2550,0
20250401,154100,47830204,2550,2550,2550,2550,0
20250401,154000,47830204,2550,2550,2550,2550,0
20250401,153900,47830204,2550,2550,2550,2550,0
20250401,153800,47830204,2550,2550,2550,2550,0
20250401,153700,47830204,2550,2550,2550,2550,0
20250401,153600,47830204,2550,2550,2550,2550,0
20250401,153500,47830204,2550,2550,2550,2550,0
20250401,153400,47830204,2550,2550,2550,2550,0
20250401,153300,47830204,2550,2550,2550,2550,0
20250401,153200,47830204,2550,2550,2550,2550,0
20250401,153100,47830204,2550,2550,2550,2550,0
20250401,153000,47830204,2550,2550,2550,2550,240
20250401,152900,47218204,2560,2560,2560,2560,0
20250401,152800,47218204,2560,2560,2560,2560,0
20250401,152700,47218204,2560,2560,2560,2560,0
20250401,152600,47218204,2560,2560,2560,2560,0
20250401,152500,47218204,2560,2560,2560,2560,0
20250401,152400,47218204,2560,2560,2560,2560,0
20250401,152300,47218204,2560,2560,2560,2560,0
20250401,152200,47218204,2560,2560,2560,2560,0
20250401,152100,47218204,2560,2560,2560,2560,0
20250401,152000,47218204,2560,2560,2560,2560,0
20250401,151900,47218204,2560,2555,2560,2555,151
20250401,151800,46832394,2555,2555,2555,2555,0
20250401,151700,46832394,2555,2555,2555,2555,0
20250401,151600,46832394,2555,2555,2555,2550,135
20250401,151500,46487514,2555,2555,2555,2555,1
20250401,151400,46484959,2550,2550,2550,2550,0
20250401,151300,46484959,2550,2550,2550,2550,0
20250401,151200,46484959,2550,2550,2550,2550,0
20250401,151100,46484959,2550,2550,2550,2550,0
20250401,151000,46484959,2550,2550,2550,2550,0
20250401,150900,46484959,2550,2550,2550,2550,0
20250401,150800,46484959,2550,2550,2550,2550,0
20250401,150700,46484959,2550,2550,2550,2550,264
20250401,150600,45811759,2545,2545,2545,2545,0
20250401,150500,45811759,2545,2545,2545,2545,0
20250401,150400,45811759,2545,2545,2545,2545,0
20250401,150300,45811759,2545,2545,2545,2545,165
20250401,150200,45391834,2550,2550,2550,2550,72
20250401,150100,45208234,2555,2555,2555,2555,0
20250401,150000,45208234,2555,2555,2555,2555,1
20250401,145900,45205679,2555,2555,2555,2555,0
20250401,145800,45205679,2555,2555,2555,2555,0
20250401,145700,45205679,2555,2555,2555,2555,0
20250401,145600,45205679,2555,2555,2555,2555,0
20250401,145500,45205679,2555,2555,2555,2555,0
20250401,145400,45205679,2555,2555,2555,2555,0
20250401,145300,45205679,2555,2555,2555,2555,1
20250401,145200,45203124,2555,2555,2555,2555,0
20250401,145100,45203124,2555,2555,2555,2555,0
20250401,145000,45203124,2555,2555,2555,2555,0
20250401,144900,45203124,2555,2555,2555,2555,0
20250401,144800,45203124,2555,2555,2555,2555,2
20250401,144700,45198014,2560,2560,2560,2560,0
20250401,144600,45198014,2560,2560,2560,2560,0
20250401,144500,45198014,2560,2560,2560,2560,1
20250401,144400,45195454,2560,2560,2560,2560,0
20250401,144300,45195454,2560,2560,2560,2560,0
20250401,144200,45195454,2560,2560,2560,2560,1
20250401,144100,45192894,2560,2560,2560,2560,0
20250401,144000,45192894,2560,2550,2560,2550,658
20250401,143900,43512939,2550,2550,2550,2550,0
20250401,143800,43512939,2550,2550,2550,2550,0
20250401,143700,43512939,2550,2550,2550,2550,1
20250401,143600,43510389,2545,2545,2545,2545,0
20250401,143500,43510389,2545,2545,2545,2545,0
20250401,143400,43510389,2545,2545,2545,2545,0
20250401,143300,43510389,2545,2545,2545,2545,0
20250401,143200,43510389,2545,2545,2545,2545,0
20250401,143100,43510389,2545,2545,2545,2545,1000
20250401,143000,40965389,2555,2555,2555,2555,0
20250401,142900,40965389,2555,2555,2555,2555,0
20250401,142800,40965389,2555,2555,2555,2555,0
20250401,142700,40965389,2555,2555,2555,2555,0
20250401,142600,40965389,2555,2555,2555,2555,0
20250401,142500,40965389,2555,2555,2555,2555,0
20250401,142400,40965389,2555,2555,2555,2555,0
20250401,142300,40965389,2555,2555,2555,2555,0
20250401,142200,40965389,2555,2555,2555,2555,0
20250401,142100,40965389,2555,2555,2555,2555,1
20250401,142000,40962834,2545,2545,2545,2545,4
20250401,141900,40952654,2545,2545,2545,2545,2
20250401,141800,40947564,2555,2555,2555,2555,0
20250401,141700,40947564,2555,2555,2555,2555,0
20250401,141600,40947564,2555,2555,2555,2555,0
20250401,141500,40947564,2555,2555,2555,2555,2
20250401,141400,40942454,2555,2555,2555,2555,0
20250401,141300,40942454,2555,2555,2555,2555,0
20250401,141200,40942454,2555,2555,2555,2555,0
20250401,141100,40942454,2555,2555,2555,2555,0
20250401,141000,40942454,2555,2555,2555,2555,0
20250401,140900,40942454,2555,2555,2555,2555,0
20250401,140800,40942454,2555,2555,2555,2555,0
20250401,140700,40942454,2555,2555,2555,2555,0
20250401,140600,40942454,2555,2555,2555,2555,2
20250401,140500,40937344,2550,2550,2550,2550,200
20250401,140400,40427344,2550,2550,2550,2550,0
20250401,140300,40427344,2550,2550,2550,2550,0
20250401,140200,40427344,2550,2550,2550,2550,0
20250401,140100,40427344,2550,2550,2550,2550,0
20250401,140000,40427344,2550,2550,2550,2550,0
20250401,135900,40427344,2550,2550,2550,2550,10
20250401,135800,40401844,2545,2545,2545,2545,0
20250401,135700,40401844,2545,2545,2545,2545,0
20250401,135600,40401844,2545,2545,2545,2545,0
20250401,135500,40401844,2545,2545,2545,2545,0
20250401,135400,40401844,2545,2545,2545,2545,0
20250401,135300,40401844,2545,2545,2545,2545,0
20250401,135200,40401844,2545,2545,2545,2545,0
20250401,135100,40401844,2545,2545,2545,2545,0
20250401,135000,40401844,2545,2545,2545,2545,0
20250401,134900,40401844,2545,2545,2545,2545,0
20250401,134800,40401844,2545,2545,2545,2545,0
20250401,134700,40401844,2545,2545,2545,2545,0
20250401,134600,40401844,2545,2545,2545,2545,0
20250401,134500,40401844,2545,2545,2545,2545,536
20250401,134400,39037724,2545,2545,2545,2545,0
20250401,134300,39037724,2545,2545,2545,2545,0
20250401,134200,39037724,2545,2540,2545,2540,245
20250401,134100,38415374,2540,2540,2540,2540,0
20250401,134000,38415374,2540,2540,2540,2540,0
20250401,133900,38415374,2540,2540,2540,2540,0
20250401,133800,38415374,2540,2540,2540,2540,0
20250401,133700,38415374,2540,2540,2540,2540,0
20250401,133600,38415374,2540,2540,2540,2540,1
20250401,133500,38412834,2535,2535,2535,2535,0
20250401,133400,38412834,2535,2535,2535,2535,0
20250401,133300,38412834,2535,2535,2535,2535,0
20250401,133200,38412834,2535,2535,2535,2535,177
20250401,133100,37964139,2535,2535,2535,2535,4
20250401,133000,37953999,2535,2535,2535,2535,0
20250401,132900,37953999,2535,2535,2535,2535,0
20250401,132800,37953999,2535,2535,2535,2535,0
20250401,132700,37953999,2535,2535,2535,2535,1
20250401,132600,37951464,2530,2530,2530,2530,0
20250401,132500,37951464,2530,2530,2530,2530,0
20250401,132400,37951464,2530,2530,2530,2530,0
20250401,132300,37951464,2530,2530,2530,2530,0
20250401,132200,37951464,2530,2530,2530,2530,0
20250401,132100,37951464,2530,2530,2530,2530,0
20250401,132000,37951464,2530,2530,2530,2530,0
20250401,131900,37951464,2530,2530,2530,2530,30
20250401,131800,37875564,2535,2535,2535,2535,0
20250401,131700,37875564,2535,2535,2535,2535,0
20250401,131600,37875564,2535,2535,2535,2535,0
20250401,131500,37875564,2535,2535,2535,2535,0
20250401,131400,37875564,2535,2535,2535,2535,0
20250401,131300,37875564,2535,2535,2535,2535,0
20250401,131200,37875564,2535,2535,2535,2535,0
20250401,131100,37875564,2535,2535,2535,2535,0
20250401,131000,37875564,2535,2535,2535,2535,0
20250401,130900,37875564,2535,2535,2535,2535,0
20250401,130800,37875564,2535,2535,2535,2535,0
20250401,130700,37875564,2535,2535,2535,2535,7
20250401,130600,37857819,2535,2535,2535,2535,0
20250401,130500,37857819,2535,2535,2535,2535,0
20250401,130400,37857819,2535,2535,2535,2535,0
20250401,130300,37857819,2535,2535,2535,2535,0
20250401,130200,37857819,2535,2535,2535,2535,0
20250401,130100,37857819,2535,2535,2535,2535,0
20250401,130000,37857819,2535,2535,2535,2535,0
20250401,125900,37857819,2535,2535,2535,2535,0
20250401,125800,37857819,2535,2535,2535,2535,0
20250401,125700,37857819,2535,2535,2535,2535,0
20250401,125600,37857819,2535,2535,2535,2535,2
20250401,125500,37852749,2540,2540,2540,2540,0
20250401,125400,37852749,2540,2540,2540,2540,0
20250401,125300,37852749,2540,2540,2540,2540,3
20250401,125200,37845129,2540,2540,2540,2540,0
20250401,125100,37845129,2540,2540,2540,2540,0
20250401,125000,37845129,2540,2540,2540,2540,246
20250401,124900,37220289,2540,2540,2540,2540,0
20250401,124800,37220289,2540,2540,2540,2540,35
20250401,124700,37131389,2540,2540,2540,2540,220
20250401,124600,36572589,2540,2540,2540,2540,0
20250401,124500,36572589,2540,2540,2540,2540,0
20250401,124400,36572589,2540,2535,2540,2535,500
20250401,124300,35304939,2540,2540,2540,2540,0
20250401,124200,35304939,2540,2540,2540,2540,0
20250401,124100,35304939,2540,2540,2540,2540,0
20250401,124000,35304939,2540,2540,2540,2540,0
20250401,123900,35304939,2540,2535,2540,2535,802
20250401,123800,33271839,2535,2535,2535,2535,0
20250401,123700,33271839,2535,2535,2535,2535,5
20250401,123600,33259164,2540,2545,2545,2530,204
20250401,123500,32742949,2545,2545,2545,2545,0
20250401,123400,32742949,2545,2545,2545,2545,95
20250401,123300,32501174,2550,2550,2550,2550,0
20250401,123200,32501174,2550,2540,2550,2540,1000
20250401,123100,29957294,2540,2540,2540,2540,0
20250401,123000,29957294,2540,2540,2540,2540,0
20250401,122900,29957294,2540,2540,2540,2540,0
20250401,122800,29957294,2540,2540,2540,2540,0
20250401,122700,29957294,2540,2540,2540,2540,0
20250401,122600,29957294,2540,2540,2540,2540,0
20250401,122500,29957294,2540,2535,2540,2535,1000
20250401,122400,27417474,2530,2530,2530,2530,0
20250401,122300,27417474,2530,2530,2530,2530,0
20250401,122200,27417474,2530,2530,2530,2530,151
20250401,122100,27035444,2525,2525,2525,2525,0
20250401,122000,27035444,2525,2525,2525,2510,681
20250401,121900,25324199,2530,2530,2530,2530,58
20250401,121800,25177459,2540,2540,2540,2540,0
20250401,121700,25177459,2540,2540,2540,2540,1
20250401,121600,25174919,2535,2535,2535,2535,0
20250401,121500,25174919,2535,2535,2535,2535,0
20250401,121400,25174919,2535,2535,2535,2535,5
20250401,121300,25162244,2540,2540,2540,2540,0
20250401,121200,25162244,2540,2540,2540,2540,0
20250401,121100,25162244,2540,2540,2540,2540,0
20250401,121000,25162244,2540,2525,2540,2525,2007
20250401,120900,20072739,2530,2530,2530,2530,0
20250401,120800,20072739,2530,2530,2530,2530,0
20250401,120700,20072739,2530,2530,2530,2530,0
20250401,120600,20072739,2530,2530,2530,2530,0
20250401,120500,20072739,2530,2530,2530,2530,0
20250401,120400,20072739,2530,2530,2530,2530,0
20250401,120300,20072739,2530,2530,2530,2530,0
20250401,120200,20072739,2530,2530,2530,2530,0
20250401,120100,20072739,2530,2530,2530,2530,0
20250401,120000,20072739,2530,2530,2530,2530,0
20250401,115900,20072739,2530,2525,2530,2525,5
20250401,115800,20060099,2520,2520,2520,2520,0
20250401,115700,20060099,2520,2520,2520,2520,0
20250401,115600,20060099,2520,2520,2520,2520,0
20250401,115500,20060099,2520,2520,2520,2520,0
20250401,115400,20060099,2520,2520,2520,2520,0
20250401,115300,20060099,2520,2520,2520,2520,0
20250401,115200,20060099,2520,2520,2520,2520,0
20250401,115100,20060099,2520,2520,2520,2520,0
20250401,115000,20060099,2520,2520,2520,2520,0
20250401,114900,20060099,2520,2525,2525,2520,258
20250401,114800,19408994,2525,2525,2525,2525,0
20250401,114700,19408994,2525,2525,2525,2525,212
20250401,114600,18873694,2525,2510,2525,2510,1556
20250401,114500,14961374,2510,2510,2510,2510,0
20250401,114400,14961374,2510,2510,2510,2510,0
20250401,114300,14961374,2510,2510,2510,2510,0
20250401,114200,14961374,2510,2510,2510,2510,0
20250401,114100,14961374,2510,2510,2510,2510,0
20250401,114000,14961374,2510,2510,2510,2510,0
20250401,113900,14961374,2510,2510,2510,2510,0
20250401,113800,14961374,2510,2510,2510,2510,0
20250401,113700,14961374,2510,2510,2510,2510,0
20250401,113600,14961374,2510,2510,2510,2510,0
20250401,113500,14961374,2510,2510,2510,2510,0
20250401,113400,14961374,2510,2510,2510,2510,0
20250401,113300,14961374,2510,2510,2510,2510,0
20250401,113200,14961374,2510,2510,2510,2510,0
20250401,113100,14961374,2510,2510,2510,2510,3
20250401,113000,14953844,2510,2510,2510,2510,0
20250401,112900,14953844,2510,2510,2510,2510,0
20250401,112800,14953844,2510,2510,2510,2510,0
20250401,112700,14953844,2510,2505,2510,2505,185
20250401,112600,14490219,2505,2505,2505,2505,247
20250401,112500,13871484,2500,2500,2500,2500,0
20250401,112400,13871484,2500,2500,2500,2500,0
20250401,112300,13871484,2500,2500,2500,2500,0
20250401,112200,13871484,2500,2500,2500,2500,0
20250401,112100,13871484,2500,2490,2500,2490,363
20250401,112000,12964234,2500,2500,2500,2500,0
20250401,111900,12964234,2500,2500,2500,2500,0
20250401,111800,12964234,2500,2500,2500,2500,0
20250401,111700,12964234,2500,2495,2500,2495,828
20250401,111600,10898364,2495,2495,2495,2495,0
20250401,111500,10898364,2495,2495,2495,2495,0
20250401,111400,10898364,2495,2495,2495,2495,0
20250401,111300,10898364,2495,2495,2495,2495,0
20250401,111200,10898364,2495,2492,2495,2492,43
20250401,111100,10791085,2490,2490,2490,2490,0
20250401,111000,10791085,2490,2490,2490,2490,0
20250401,110900,10791085,2490,2490,2490,2490,0
20250401,110800,10791085,2490,2490,2490,2490,0
20250401,110700,10791085,2490,2490,2490,2490,0
20250401,110600,10791085,2490,2490,2490,2490,0
20250401,110500,10791085,2490,2490,2490,2490,0
20250401,110400,10791085,2490,2490,2490,2490,0
20250401,110300,10791085,2490,2490,2490,2490,0
20250401,110200,10791085,2490,2490,2490,2490,0
20250401,110100,10791085,2490,2490,2490,2490,0
20250401,110000,10791085,2490,2490,2490,2490,0
20250401,105900,10791085,2490,2490,2490,2490,0
20250401,105800,10791085,2490,2490,2490,2490,0
20250401,105700,10791085,2490,2490,2490,2490,0
20250401,105600,10791085,2490,2490,2490,2490,0
20250401,105500,10791085,2490,2490,2490,2490,0
20250401,105400,10791085,2490,2490,2490,2490,0
20250401,105300,10791085,2490,2490,2490,2490,0
20250401,105200,10791085,2490,2490,2490,2490,0
20250401,105100,10791085,2490,2490,2490,2490,0
20250401,105000,10791085,2490,2490,2490,2490,0
20250401,104900,10791085,2490,2490,2490,2490,46
20250401,104800,10676545,2495,2495,2495,2495,0
20250401,104700,10676545,2495,2495,2495,2495,0
20250401,104600,10676545,2495,2495,2495,2495,2
20250401,104500,10671555,2485,2485,2485,2485,0
20250401,104400,10671555,2485,2485,2485,2485,0
20250401,104300,10671555,2485,2485,2485,2485,27
20250401,104200,10604460,2480,2480,2480,2480,0
20250401,104100,10604460,2480,2485,2485,2480,2
20250401,104000,10599495,2485,2485,2485,2485,0
20250401,103900,10599495,2485,2485,2485,2485,20
20250401,103800,10549795,2485,2485,2485,2485,452
20250401,103700,9426575,2500,2500,2500,2500,0
20250401,103600,9426575,2500,2500,2500,2500,0
20250401,103500,9426575,2500,2500,2500,2500,0
20250401,103400,9426575,2500,2500,2500,2500,0
20250401,103300,9426575,2500,2500,2500,2500,0
20250401,103200,9426575,2500,2500,2500,2500,0
20250401,103100,9426575,2500,2500,2500,2500,0
20250401,103000,9426575,2500,2500,2500,2500,0
20250401,102900,9426575,2500,2500,2500,2500,0
20250401,102800,9426575,2500,2500,2500,2500,0
20250401,102700,9426575,2500,2500,2500,2500,0
20250401,102600,9426575,2500,2500,2500,2500,0
20250401,102500,9426575,2500,2500,2500,2500,0
20250401,102400,9426575,2500,2500,2500,2500,0
20250401,102300,9426575,2500,2500,2500,2500,0
20250401,102200,9426575,2500,2500,2500,2500,1
20250401,102100,9424075,2490,2490,2490,2490,0
20250401,102000,9424075,2490,2490,2490,2490,0
20250401,101900,9424075,2490,2490,2490,2490,0
20250401,101800,9424075,2490,2490,2490,2490,0
20250401,101700,9424075,2490,2490,2490,2490,0
20250401,101600,9424075,2490,2490,2490,2490,0
20250401,101500,9424075,2490,2490,2490,2490,1
20250401,101400,9421585,2490,2485,2490,2485,71
20250401,101300,9245145,2485,2485,2485,2485,0
20250401,101200,9245145,2485,2485,2485,2485,0
20250401,101100,9245145,2485,2485,2485,2485,1
20250401,101000,9242660,2480,2480,2480,2480,0
20250401,100900,9242660,2480,2480,2480,2480,0
20250401,100800,9242660,2480,2480,2480,2480,0
20250401,100700,9242660,2480,2480,2480,2480,0
20250401,100600,9242660,2480,2480,2480,2480,0
20250401,100500,9242660,2480,2490,2490,2480,235
20250401,100400,8658470,2495,2495,2495,2495,0
20250401,100300,8658470,2495,2495,2495,2495,0
20250401,100200,8658470,2495,2495,2495,2495,1
20250401,100100,8655975,2495,2495,2495,2495,0
20250401,100000,8655975,2495,2495,2495,2495,0
20250401,095900,8655975,2495,2495,2495,2495,0
20250401,095800,8655975,2495,2495,2495,2495,0
20250401,095700,8655975,2495,2495,2495,2495,0
20250401,095600,8655975,2495,2495,2495,2495,24
20250401,095500,8596095,2485,2485,2485,2485,5
20250401,095400,8583670,2485,2485,2485,2485,15
20250401,095300,8546395,2485,2485,2485,2485,0
20250401,095200,8546395,2485,2485,2485,2485,0
20250401,095100,8546395,2485,2490,2490,2485,138
20250401,095000,8203460,2500,2500,2500,2500,5
20250401,094900,8190960,2500,2500,2500,2500,0
20250401,094800,8190960,2500,2500,2500,2500,0
20250401,094700,8190960,2500,2500,2500,2500,1
20250401,094600,8188460,2485,2485,2485,2485,0
20250401,094500,8188460,2485,2485,2485,2485,0
20250401,094400,8188460,2485,2485,2485,2485,0
20250401,094300,8188460,2485,2495,2495,2485,1724
20250401,094200,3887770,2505,2505,2505,2505,0
20250401,094100,3887770,2505,2505,2505,2505,1
20250401,094000,3885265,2505,2505,2505,2505,0
20250401,093900,3885265,2505,2505,2505,2505,0
20250401,093800,3885265,2505,2500,2505,2495,407
20250401,093700,2868410,2500,2500,2500,2500,0
20250401,093600,2868410,2500,2500,2500,2500,0
20250401,093500,2868410,2500,2500,2500,2500,98
20250401,093400,2623410,2500,2500,2500,2500,0
20250401,093300,2623410,2500,2500,2500,2500,0
20250401,093200,2623410,2500,2500,2500,2500,0
20250401,093100,2623410,2500,2500,2500,2500,0
20250401,093000,2623410,2500,2500,2500,2500,0
20250401,092900,2623410,2500,2500,2500,2500,0
20250401,092800,2623410,2500,2500,2500,2500,0
20250401,092700,2623410,2500,2500,2500,2500,0
20250401,092600,2623410,2500,2500,2500,2500,0
20250401,092500,2623410,2500,2500,2500,2500,0
20250401,092400,2623410,2500,2500,2500,2500,0
20250401,092300,2623410,2500,2500,2500,2500,19
20250401,092200,2575910,2495,2495,2495,2495,0
20250401,092100,2575910,2495,2495,2495,2495,0
20250401,092000,2575910,2495,2495,2495,2495,19
20250401,091900,2528505,2500,2500,2500,2500,3
20250401,091800,2521005,2500,2500,2500,2500,0
20250401,091700,2521005,2500,2500,2500,2500,1
20250401,091600,2518505,2500,2500,2500,2500,9
20250401,091500,2496005,2495,2495,2495,2495,128
20250401,091400,2176645,2495,2495,2495,2495,0
20250401,091300,2176645,2495,2495,2495,2495,55
20250401,091200,2039420,2500,2500,2500,2500,0
20250401,091100,2039420,2500,2500,2500,2500,0
20250401,091000,2039420,2500,2500,2500,2500,0
20250401,090900,2039420,2500,2500,2500,2500,0
20250401,090800,2039420,2500,2500,2500,2500,7
20250401,090700,2021920,2485,2485,2485,2485,0
20250401,090600,2021920,2485,2485,2485,2485,329
20250401,090500,1204355,2490,2490,2490,2490,178
20250401,090400,761135,2500,2500,2500,2500,0
20250401,090300,761135,2500,2495,2500,2495,36
20250401,090200,671260,2490,2490,2490,2490,17
20250401,090100,628930,2495,2500,2500,2495,180
20250401,090000,179825,2500,2495,2500,2495,72
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184800 47830204 2550 2550 2550 2550 240
3 20250401 184700 47830204 2550 2550 2550 2550 0
4 20250401 184600 47830204 2550 2550 2550 2550 0
5 20250401 184500 47830204 2550 2550 2550 2550 0
6 20250401 184400 47830204 2550 2550 2550 2550 0
7 20250401 184300 47830204 2550 2550 2550 2550 0
8 20250401 184200 47830204 2550 2550 2550 2550 0
9 20250401 184100 47830204 2550 2550 2550 2550 0
10 20250401 184000 47830204 2550 2550 2550 2550 0
11 20250401 183900 47830204 2550 2550 2550 2550 0
12 20250401 183800 47830204 2550 2550 2550 2550 0
13 20250401 183700 47830204 2550 2550 2550 2550 0
14 20250401 183600 47830204 2550 2550 2550 2550 0
15 20250401 183500 47830204 2550 2550 2550 2550 0
16 20250401 183400 47830204 2550 2550 2550 2550 0
17 20250401 183300 47830204 2550 2550 2550 2550 0
18 20250401 183200 47830204 2550 2550 2550 2550 0
19 20250401 183100 47830204 2550 2550 2550 2550 0
20 20250401 183000 47830204 2550 2550 2550 2550 0
21 20250401 182900 47830204 2550 2550 2550 2550 0
22 20250401 182800 47830204 2550 2550 2550 2550 0
23 20250401 182700 47830204 2550 2550 2550 2550 0
24 20250401 182600 47830204 2550 2550 2550 2550 0
25 20250401 182500 47830204 2550 2550 2550 2550 0
26 20250401 182400 47830204 2550 2550 2550 2550 0
27 20250401 182300 47830204 2550 2550 2550 2550 0
28 20250401 182200 47830204 2550 2550 2550 2550 0
29 20250401 182100 47830204 2550 2550 2550 2550 0
30 20250401 182000 47830204 2550 2550 2550 2550 0
31 20250401 181900 47830204 2550 2550 2550 2550 0
32 20250401 181800 47830204 2550 2550 2550 2550 240
33 20250401 181700 47830204 2550 2550 2550 2550 0
34 20250401 181600 47830204 2550 2550 2550 2550 0
35 20250401 181500 47830204 2550 2550 2550 2550 0
36 20250401 181400 47830204 2550 2550 2550 2550 0
37 20250401 181300 47830204 2550 2550 2550 2550 0
38 20250401 181200 47830204 2550 2550 2550 2550 0
39 20250401 181100 47830204 2550 2550 2550 2550 0
40 20250401 181000 47830204 2550 2550 2550 2550 0
41 20250401 180900 47830204 2550 2550 2550 2550 0
42 20250401 180800 47830204 2550 2550 2550 2550 0
43 20250401 180700 47830204 2550 2550 2550 2550 0
44 20250401 180600 47830204 2550 2550 2550 2550 0
45 20250401 180500 47830204 2550 2550 2550 2550 0
46 20250401 180400 47830204 2550 2550 2550 2550 0
47 20250401 180300 47830204 2550 2550 2550 2550 0
48 20250401 180200 47830204 2550 2550 2550 2550 0
49 20250401 180100 47830204 2550 2550 2550 2550 0
50 20250401 180000 47830204 2550 2550 2550 2550 0
51 20250401 175900 47830204 2550 2550 2550 2550 0
52 20250401 175800 47830204 2550 2550 2550 2550 0
53 20250401 175700 47830204 2550 2550 2550 2550 0
54 20250401 175600 47830204 2550 2550 2550 2550 0
55 20250401 175500 47830204 2550 2550 2550 2550 0
56 20250401 175400 47830204 2550 2550 2550 2550 0
57 20250401 175300 47830204 2550 2550 2550 2550 0
58 20250401 175200 47830204 2550 2550 2550 2550 0
59 20250401 175100 47830204 2550 2550 2550 2550 0
60 20250401 175000 47830204 2550 2550 2550 2550 0
61 20250401 174900 47830204 2550 2550 2550 2550 0
62 20250401 174800 47830204 2550 2550 2550 2550 240
63 20250401 174700 47830204 2550 2550 2550 2550 0
64 20250401 174600 47830204 2550 2550 2550 2550 0
65 20250401 174500 47830204 2550 2550 2550 2550 0
66 20250401 174400 47830204 2550 2550 2550 2550 0
67 20250401 174300 47830204 2550 2550 2550 2550 0
68 20250401 174200 47830204 2550 2550 2550 2550 0
69 20250401 174100 47830204 2550 2550 2550 2550 0
70 20250401 174000 47830204 2550 2550 2550 2550 0
71 20250401 173900 47830204 2550 2550 2550 2550 0
72 20250401 173800 47830204 2550 2550 2550 2550 0
73 20250401 173700 47830204 2550 2550 2550 2550 0
74 20250401 173600 47830204 2550 2550 2550 2550 0
75 20250401 173500 47830204 2550 2550 2550 2550 0
76 20250401 173400 47830204 2550 2550 2550 2550 0
77 20250401 173300 47830204 2550 2550 2550 2550 0
78 20250401 173200 47830204 2550 2550 2550 2550 0
79 20250401 173100 47830204 2550 2550 2550 2550 0
80 20250401 173000 47830204 2550 2550 2550 2550 0
81 20250401 172900 47830204 2550 2550 2550 2550 0
82 20250401 172800 47830204 2550 2550 2550 2550 0
83 20250401 172700 47830204 2550 2550 2550 2550 0
84 20250401 172600 47830204 2550 2550 2550 2550 0
85 20250401 172500 47830204 2550 2550 2550 2550 0
86 20250401 172400 47830204 2550 2550 2550 2550 0
87 20250401 172300 47830204 2550 2550 2550 2550 0
88 20250401 172200 47830204 2550 2550 2550 2550 0
89 20250401 172100 47830204 2550 2550 2550 2550 0
90 20250401 172000 47830204 2550 2550 2550 2550 0
91 20250401 171900 47830204 2550 2550 2550 2550 0
92 20250401 171800 47830204 2550 2550 2550 2550 240
93 20250401 171700 47830204 2550 2550 2550 2550 0
94 20250401 171600 47830204 2550 2550 2550 2550 0
95 20250401 171500 47830204 2550 2550 2550 2550 0
96 20250401 171400 47830204 2550 2550 2550 2550 0
97 20250401 171300 47830204 2550 2550 2550 2550 0
98 20250401 171200 47830204 2550 2550 2550 2550 0
99 20250401 171100 47830204 2550 2550 2550 2550 0
100 20250401 171000 47830204 2550 2550 2550 2550 0
101 20250401 170900 47830204 2550 2550 2550 2550 0
102 20250401 170800 47830204 2550 2550 2550 2550 0
103 20250401 170700 47830204 2550 2550 2550 2550 0
104 20250401 170600 47830204 2550 2550 2550 2550 0
105 20250401 170500 47830204 2550 2550 2550 2550 0
106 20250401 170400 47830204 2550 2550 2550 2550 0
107 20250401 170300 47830204 2550 2550 2550 2550 0
108 20250401 170200 47830204 2550 2550 2550 2550 0
109 20250401 170100 47830204 2550 2550 2550 2550 0
110 20250401 170000 47830204 2550 2550 2550 2550 0
111 20250401 165900 47830204 2550 2550 2550 2550 0
112 20250401 165800 47830204 2550 2550 2550 2550 0
113 20250401 165700 47830204 2550 2550 2550 2550 0
114 20250401 165600 47830204 2550 2550 2550 2550 0
115 20250401 165500 47830204 2550 2550 2550 2550 0
116 20250401 165400 47830204 2550 2550 2550 2550 0
117 20250401 165300 47830204 2550 2550 2550 2550 0
118 20250401 165200 47830204 2550 2550 2550 2550 0
119 20250401 165100 47830204 2550 2550 2550 2550 0
120 20250401 165000 47830204 2550 2550 2550 2550 0
121 20250401 164900 47830204 2550 2550 2550 2550 0
122 20250401 164800 47830204 2550 2550 2550 2550 240
123 20250401 164700 47830204 2550 2550 2550 2550 0
124 20250401 164600 47830204 2550 2550 2550 2550 0
125 20250401 164500 47830204 2550 2550 2550 2550 0
126 20250401 164400 47830204 2550 2550 2550 2550 0
127 20250401 164300 47830204 2550 2550 2550 2550 0
128 20250401 164200 47830204 2550 2550 2550 2550 0
129 20250401 164100 47830204 2550 2550 2550 2550 0
130 20250401 164000 47830204 2550 2550 2550 2550 0
131 20250401 163900 47830204 2550 2550 2550 2550 0
132 20250401 163800 47830204 2550 2550 2550 2550 0
133 20250401 163700 47830204 2550 2550 2550 2550 0
134 20250401 163600 47830204 2550 2550 2550 2550 0
135 20250401 163500 47830204 2550 2550 2550 2550 0
136 20250401 163400 47830204 2550 2550 2550 2550 0
137 20250401 163300 47830204 2550 2550 2550 2550 0
138 20250401 163200 47830204 2550 2550 2550 2550 0
139 20250401 163100 47830204 2550 2550 2550 2550 0
140 20250401 163000 47830204 2550 2550 2550 2550 0
141 20250401 162900 47830204 2550 2550 2550 2550 0
142 20250401 162800 47830204 2550 2550 2550 2550 0
143 20250401 162700 47830204 2550 2550 2550 2550 0
144 20250401 162600 47830204 2550 2550 2550 2550 0
145 20250401 162500 47830204 2550 2550 2550 2550 0
146 20250401 162400 47830204 2550 2550 2550 2550 0
147 20250401 162300 47830204 2550 2550 2550 2550 0
148 20250401 162200 47830204 2550 2550 2550 2550 0
149 20250401 162100 47830204 2550 2550 2550 2550 0
150 20250401 162000 47830204 2550 2550 2550 2550 0
151 20250401 161900 47830204 2550 2550 2550 2550 0
152 20250401 161800 47830204 2550 2550 2550 2550 240
153 20250401 161700 47830204 2550 2550 2550 2550 0
154 20250401 161600 47830204 2550 2550 2550 2550 0
155 20250401 161500 47830204 2550 2550 2550 2550 0
156 20250401 161400 47830204 2550 2550 2550 2550 0
157 20250401 161300 47830204 2550 2550 2550 2550 0
158 20250401 161200 47830204 2550 2550 2550 2550 0
159 20250401 161100 47830204 2550 2550 2550 2550 0
160 20250401 161000 47830204 2550 2550 2550 2550 0
161 20250401 160900 47830204 2550 2550 2550 2550 0
162 20250401 160800 47830204 2550 2550 2550 2550 0
163 20250401 160700 47830204 2550 2550 2550 2550 0
164 20250401 160600 47830204 2550 2550 2550 2550 0
165 20250401 160500 47830204 2550 2550 2550 2550 0
166 20250401 160400 47830204 2550 2550 2550 2550 0
167 20250401 160300 47830204 2550 2550 2550 2550 0
168 20250401 160200 47830204 2550 2550 2550 2550 0
169 20250401 160100 47830204 2550 2550 2550 2550 0
170 20250401 160000 47830204 2550 2550 2550 2550 0
171 20250401 155900 47830204 2550 2550 2550 2550 0
172 20250401 155800 47830204 2550 2550 2550 2550 0
173 20250401 155700 47830204 2550 2550 2550 2550 0
174 20250401 155600 47830204 2550 2550 2550 2550 0
175 20250401 155500 47830204 2550 2550 2550 2550 0
176 20250401 155400 47830204 2550 2550 2550 2550 0
177 20250401 155300 47830204 2550 2550 2550 2550 0
178 20250401 155200 47830204 2550 2550 2550 2550 0
179 20250401 155100 47830204 2550 2550 2550 2550 0
180 20250401 155000 47830204 2550 2550 2550 2550 0
181 20250401 154900 47830204 2550 2550 2550 2550 0
182 20250401 154800 47830204 2550 2550 2550 2550 240
183 20250401 154700 47830204 2550 2550 2550 2550 0
184 20250401 154600 47830204 2550 2550 2550 2550 0
185 20250401 154500 47830204 2550 2550 2550 2550 0
186 20250401 154400 47830204 2550 2550 2550 2550 0
187 20250401 154300 47830204 2550 2550 2550 2550 0
188 20250401 154200 47830204 2550 2550 2550 2550 0
189 20250401 154100 47830204 2550 2550 2550 2550 0
190 20250401 154000 47830204 2550 2550 2550 2550 0
191 20250401 153900 47830204 2550 2550 2550 2550 0
192 20250401 153800 47830204 2550 2550 2550 2550 0
193 20250401 153700 47830204 2550 2550 2550 2550 0
194 20250401 153600 47830204 2550 2550 2550 2550 0
195 20250401 153500 47830204 2550 2550 2550 2550 0
196 20250401 153400 47830204 2550 2550 2550 2550 0
197 20250401 153300 47830204 2550 2550 2550 2550 0
198 20250401 153200 47830204 2550 2550 2550 2550 0
199 20250401 153100 47830204 2550 2550 2550 2550 0
200 20250401 153000 47830204 2550 2550 2550 2550 240
201 20250401 152900 47218204 2560 2560 2560 2560 0
202 20250401 152800 47218204 2560 2560 2560 2560 0
203 20250401 152700 47218204 2560 2560 2560 2560 0
204 20250401 152600 47218204 2560 2560 2560 2560 0
205 20250401 152500 47218204 2560 2560 2560 2560 0
206 20250401 152400 47218204 2560 2560 2560 2560 0
207 20250401 152300 47218204 2560 2560 2560 2560 0
208 20250401 152200 47218204 2560 2560 2560 2560 0
209 20250401 152100 47218204 2560 2560 2560 2560 0
210 20250401 152000 47218204 2560 2560 2560 2560 0
211 20250401 151900 47218204 2560 2555 2560 2555 151
212 20250401 151800 46832394 2555 2555 2555 2555 0
213 20250401 151700 46832394 2555 2555 2555 2555 0
214 20250401 151600 46832394 2555 2555 2555 2550 135
215 20250401 151500 46487514 2555 2555 2555 2555 1
216 20250401 151400 46484959 2550 2550 2550 2550 0
217 20250401 151300 46484959 2550 2550 2550 2550 0
218 20250401 151200 46484959 2550 2550 2550 2550 0
219 20250401 151100 46484959 2550 2550 2550 2550 0
220 20250401 151000 46484959 2550 2550 2550 2550 0
221 20250401 150900 46484959 2550 2550 2550 2550 0
222 20250401 150800 46484959 2550 2550 2550 2550 0
223 20250401 150700 46484959 2550 2550 2550 2550 264
224 20250401 150600 45811759 2545 2545 2545 2545 0
225 20250401 150500 45811759 2545 2545 2545 2545 0
226 20250401 150400 45811759 2545 2545 2545 2545 0
227 20250401 150300 45811759 2545 2545 2545 2545 165
228 20250401 150200 45391834 2550 2550 2550 2550 72
229 20250401 150100 45208234 2555 2555 2555 2555 0
230 20250401 150000 45208234 2555 2555 2555 2555 1
231 20250401 145900 45205679 2555 2555 2555 2555 0
232 20250401 145800 45205679 2555 2555 2555 2555 0
233 20250401 145700 45205679 2555 2555 2555 2555 0
234 20250401 145600 45205679 2555 2555 2555 2555 0
235 20250401 145500 45205679 2555 2555 2555 2555 0
236 20250401 145400 45205679 2555 2555 2555 2555 0
237 20250401 145300 45205679 2555 2555 2555 2555 1
238 20250401 145200 45203124 2555 2555 2555 2555 0
239 20250401 145100 45203124 2555 2555 2555 2555 0
240 20250401 145000 45203124 2555 2555 2555 2555 0
241 20250401 144900 45203124 2555 2555 2555 2555 0
242 20250401 144800 45203124 2555 2555 2555 2555 2
243 20250401 144700 45198014 2560 2560 2560 2560 0
244 20250401 144600 45198014 2560 2560 2560 2560 0
245 20250401 144500 45198014 2560 2560 2560 2560 1
246 20250401 144400 45195454 2560 2560 2560 2560 0
247 20250401 144300 45195454 2560 2560 2560 2560 0
248 20250401 144200 45195454 2560 2560 2560 2560 1
249 20250401 144100 45192894 2560 2560 2560 2560 0
250 20250401 144000 45192894 2560 2550 2560 2550 658
251 20250401 143900 43512939 2550 2550 2550 2550 0
252 20250401 143800 43512939 2550 2550 2550 2550 0
253 20250401 143700 43512939 2550 2550 2550 2550 1
254 20250401 143600 43510389 2545 2545 2545 2545 0
255 20250401 143500 43510389 2545 2545 2545 2545 0
256 20250401 143400 43510389 2545 2545 2545 2545 0
257 20250401 143300 43510389 2545 2545 2545 2545 0
258 20250401 143200 43510389 2545 2545 2545 2545 0
259 20250401 143100 43510389 2545 2545 2545 2545 1000
260 20250401 143000 40965389 2555 2555 2555 2555 0
261 20250401 142900 40965389 2555 2555 2555 2555 0
262 20250401 142800 40965389 2555 2555 2555 2555 0
263 20250401 142700 40965389 2555 2555 2555 2555 0
264 20250401 142600 40965389 2555 2555 2555 2555 0
265 20250401 142500 40965389 2555 2555 2555 2555 0
266 20250401 142400 40965389 2555 2555 2555 2555 0
267 20250401 142300 40965389 2555 2555 2555 2555 0
268 20250401 142200 40965389 2555 2555 2555 2555 0
269 20250401 142100 40965389 2555 2555 2555 2555 1
270 20250401 142000 40962834 2545 2545 2545 2545 4
271 20250401 141900 40952654 2545 2545 2545 2545 2
272 20250401 141800 40947564 2555 2555 2555 2555 0
273 20250401 141700 40947564 2555 2555 2555 2555 0
274 20250401 141600 40947564 2555 2555 2555 2555 0
275 20250401 141500 40947564 2555 2555 2555 2555 2
276 20250401 141400 40942454 2555 2555 2555 2555 0
277 20250401 141300 40942454 2555 2555 2555 2555 0
278 20250401 141200 40942454 2555 2555 2555 2555 0
279 20250401 141100 40942454 2555 2555 2555 2555 0
280 20250401 141000 40942454 2555 2555 2555 2555 0
281 20250401 140900 40942454 2555 2555 2555 2555 0
282 20250401 140800 40942454 2555 2555 2555 2555 0
283 20250401 140700 40942454 2555 2555 2555 2555 0
284 20250401 140600 40942454 2555 2555 2555 2555 2
285 20250401 140500 40937344 2550 2550 2550 2550 200
286 20250401 140400 40427344 2550 2550 2550 2550 0
287 20250401 140300 40427344 2550 2550 2550 2550 0
288 20250401 140200 40427344 2550 2550 2550 2550 0
289 20250401 140100 40427344 2550 2550 2550 2550 0
290 20250401 140000 40427344 2550 2550 2550 2550 0
291 20250401 135900 40427344 2550 2550 2550 2550 10
292 20250401 135800 40401844 2545 2545 2545 2545 0
293 20250401 135700 40401844 2545 2545 2545 2545 0
294 20250401 135600 40401844 2545 2545 2545 2545 0
295 20250401 135500 40401844 2545 2545 2545 2545 0
296 20250401 135400 40401844 2545 2545 2545 2545 0
297 20250401 135300 40401844 2545 2545 2545 2545 0
298 20250401 135200 40401844 2545 2545 2545 2545 0
299 20250401 135100 40401844 2545 2545 2545 2545 0
300 20250401 135000 40401844 2545 2545 2545 2545 0
301 20250401 134900 40401844 2545 2545 2545 2545 0
302 20250401 134800 40401844 2545 2545 2545 2545 0
303 20250401 134700 40401844 2545 2545 2545 2545 0
304 20250401 134600 40401844 2545 2545 2545 2545 0
305 20250401 134500 40401844 2545 2545 2545 2545 536
306 20250401 134400 39037724 2545 2545 2545 2545 0
307 20250401 134300 39037724 2545 2545 2545 2545 0
308 20250401 134200 39037724 2545 2540 2545 2540 245
309 20250401 134100 38415374 2540 2540 2540 2540 0
310 20250401 134000 38415374 2540 2540 2540 2540 0
311 20250401 133900 38415374 2540 2540 2540 2540 0
312 20250401 133800 38415374 2540 2540 2540 2540 0
313 20250401 133700 38415374 2540 2540 2540 2540 0
314 20250401 133600 38415374 2540 2540 2540 2540 1
315 20250401 133500 38412834 2535 2535 2535 2535 0
316 20250401 133400 38412834 2535 2535 2535 2535 0
317 20250401 133300 38412834 2535 2535 2535 2535 0
318 20250401 133200 38412834 2535 2535 2535 2535 177
319 20250401 133100 37964139 2535 2535 2535 2535 4
320 20250401 133000 37953999 2535 2535 2535 2535 0
321 20250401 132900 37953999 2535 2535 2535 2535 0
322 20250401 132800 37953999 2535 2535 2535 2535 0
323 20250401 132700 37953999 2535 2535 2535 2535 1
324 20250401 132600 37951464 2530 2530 2530 2530 0
325 20250401 132500 37951464 2530 2530 2530 2530 0
326 20250401 132400 37951464 2530 2530 2530 2530 0
327 20250401 132300 37951464 2530 2530 2530 2530 0
328 20250401 132200 37951464 2530 2530 2530 2530 0
329 20250401 132100 37951464 2530 2530 2530 2530 0
330 20250401 132000 37951464 2530 2530 2530 2530 0
331 20250401 131900 37951464 2530 2530 2530 2530 30
332 20250401 131800 37875564 2535 2535 2535 2535 0
333 20250401 131700 37875564 2535 2535 2535 2535 0
334 20250401 131600 37875564 2535 2535 2535 2535 0
335 20250401 131500 37875564 2535 2535 2535 2535 0
336 20250401 131400 37875564 2535 2535 2535 2535 0
337 20250401 131300 37875564 2535 2535 2535 2535 0
338 20250401 131200 37875564 2535 2535 2535 2535 0
339 20250401 131100 37875564 2535 2535 2535 2535 0
340 20250401 131000 37875564 2535 2535 2535 2535 0
341 20250401 130900 37875564 2535 2535 2535 2535 0
342 20250401 130800 37875564 2535 2535 2535 2535 0
343 20250401 130700 37875564 2535 2535 2535 2535 7
344 20250401 130600 37857819 2535 2535 2535 2535 0
345 20250401 130500 37857819 2535 2535 2535 2535 0
346 20250401 130400 37857819 2535 2535 2535 2535 0
347 20250401 130300 37857819 2535 2535 2535 2535 0
348 20250401 130200 37857819 2535 2535 2535 2535 0
349 20250401 130100 37857819 2535 2535 2535 2535 0
350 20250401 130000 37857819 2535 2535 2535 2535 0
351 20250401 125900 37857819 2535 2535 2535 2535 0
352 20250401 125800 37857819 2535 2535 2535 2535 0
353 20250401 125700 37857819 2535 2535 2535 2535 0
354 20250401 125600 37857819 2535 2535 2535 2535 2
355 20250401 125500 37852749 2540 2540 2540 2540 0
356 20250401 125400 37852749 2540 2540 2540 2540 0
357 20250401 125300 37852749 2540 2540 2540 2540 3
358 20250401 125200 37845129 2540 2540 2540 2540 0
359 20250401 125100 37845129 2540 2540 2540 2540 0
360 20250401 125000 37845129 2540 2540 2540 2540 246
361 20250401 124900 37220289 2540 2540 2540 2540 0
362 20250401 124800 37220289 2540 2540 2540 2540 35
363 20250401 124700 37131389 2540 2540 2540 2540 220
364 20250401 124600 36572589 2540 2540 2540 2540 0
365 20250401 124500 36572589 2540 2540 2540 2540 0
366 20250401 124400 36572589 2540 2535 2540 2535 500
367 20250401 124300 35304939 2540 2540 2540 2540 0
368 20250401 124200 35304939 2540 2540 2540 2540 0
369 20250401 124100 35304939 2540 2540 2540 2540 0
370 20250401 124000 35304939 2540 2540 2540 2540 0
371 20250401 123900 35304939 2540 2535 2540 2535 802
372 20250401 123800 33271839 2535 2535 2535 2535 0
373 20250401 123700 33271839 2535 2535 2535 2535 5
374 20250401 123600 33259164 2540 2545 2545 2530 204
375 20250401 123500 32742949 2545 2545 2545 2545 0
376 20250401 123400 32742949 2545 2545 2545 2545 95
377 20250401 123300 32501174 2550 2550 2550 2550 0
378 20250401 123200 32501174 2550 2540 2550 2540 1000
379 20250401 123100 29957294 2540 2540 2540 2540 0
380 20250401 123000 29957294 2540 2540 2540 2540 0
381 20250401 122900 29957294 2540 2540 2540 2540 0
382 20250401 122800 29957294 2540 2540 2540 2540 0
383 20250401 122700 29957294 2540 2540 2540 2540 0
384 20250401 122600 29957294 2540 2540 2540 2540 0
385 20250401 122500 29957294 2540 2535 2540 2535 1000
386 20250401 122400 27417474 2530 2530 2530 2530 0
387 20250401 122300 27417474 2530 2530 2530 2530 0
388 20250401 122200 27417474 2530 2530 2530 2530 151
389 20250401 122100 27035444 2525 2525 2525 2525 0
390 20250401 122000 27035444 2525 2525 2525 2510 681
391 20250401 121900 25324199 2530 2530 2530 2530 58
392 20250401 121800 25177459 2540 2540 2540 2540 0
393 20250401 121700 25177459 2540 2540 2540 2540 1
394 20250401 121600 25174919 2535 2535 2535 2535 0
395 20250401 121500 25174919 2535 2535 2535 2535 0
396 20250401 121400 25174919 2535 2535 2535 2535 5
397 20250401 121300 25162244 2540 2540 2540 2540 0
398 20250401 121200 25162244 2540 2540 2540 2540 0
399 20250401 121100 25162244 2540 2540 2540 2540 0
400 20250401 121000 25162244 2540 2525 2540 2525 2007
401 20250401 120900 20072739 2530 2530 2530 2530 0
402 20250401 120800 20072739 2530 2530 2530 2530 0
403 20250401 120700 20072739 2530 2530 2530 2530 0
404 20250401 120600 20072739 2530 2530 2530 2530 0
405 20250401 120500 20072739 2530 2530 2530 2530 0
406 20250401 120400 20072739 2530 2530 2530 2530 0
407 20250401 120300 20072739 2530 2530 2530 2530 0
408 20250401 120200 20072739 2530 2530 2530 2530 0
409 20250401 120100 20072739 2530 2530 2530 2530 0
410 20250401 120000 20072739 2530 2530 2530 2530 0
411 20250401 115900 20072739 2530 2525 2530 2525 5
412 20250401 115800 20060099 2520 2520 2520 2520 0
413 20250401 115700 20060099 2520 2520 2520 2520 0
414 20250401 115600 20060099 2520 2520 2520 2520 0
415 20250401 115500 20060099 2520 2520 2520 2520 0
416 20250401 115400 20060099 2520 2520 2520 2520 0
417 20250401 115300 20060099 2520 2520 2520 2520 0
418 20250401 115200 20060099 2520 2520 2520 2520 0
419 20250401 115100 20060099 2520 2520 2520 2520 0
420 20250401 115000 20060099 2520 2520 2520 2520 0
421 20250401 114900 20060099 2520 2525 2525 2520 258
422 20250401 114800 19408994 2525 2525 2525 2525 0
423 20250401 114700 19408994 2525 2525 2525 2525 212
424 20250401 114600 18873694 2525 2510 2525 2510 1556
425 20250401 114500 14961374 2510 2510 2510 2510 0
426 20250401 114400 14961374 2510 2510 2510 2510 0
427 20250401 114300 14961374 2510 2510 2510 2510 0
428 20250401 114200 14961374 2510 2510 2510 2510 0
429 20250401 114100 14961374 2510 2510 2510 2510 0
430 20250401 114000 14961374 2510 2510 2510 2510 0
431 20250401 113900 14961374 2510 2510 2510 2510 0
432 20250401 113800 14961374 2510 2510 2510 2510 0
433 20250401 113700 14961374 2510 2510 2510 2510 0
434 20250401 113600 14961374 2510 2510 2510 2510 0
435 20250401 113500 14961374 2510 2510 2510 2510 0
436 20250401 113400 14961374 2510 2510 2510 2510 0
437 20250401 113300 14961374 2510 2510 2510 2510 0
438 20250401 113200 14961374 2510 2510 2510 2510 0
439 20250401 113100 14961374 2510 2510 2510 2510 3
440 20250401 113000 14953844 2510 2510 2510 2510 0
441 20250401 112900 14953844 2510 2510 2510 2510 0
442 20250401 112800 14953844 2510 2510 2510 2510 0
443 20250401 112700 14953844 2510 2505 2510 2505 185
444 20250401 112600 14490219 2505 2505 2505 2505 247
445 20250401 112500 13871484 2500 2500 2500 2500 0
446 20250401 112400 13871484 2500 2500 2500 2500 0
447 20250401 112300 13871484 2500 2500 2500 2500 0
448 20250401 112200 13871484 2500 2500 2500 2500 0
449 20250401 112100 13871484 2500 2490 2500 2490 363
450 20250401 112000 12964234 2500 2500 2500 2500 0
451 20250401 111900 12964234 2500 2500 2500 2500 0
452 20250401 111800 12964234 2500 2500 2500 2500 0
453 20250401 111700 12964234 2500 2495 2500 2495 828
454 20250401 111600 10898364 2495 2495 2495 2495 0
455 20250401 111500 10898364 2495 2495 2495 2495 0
456 20250401 111400 10898364 2495 2495 2495 2495 0
457 20250401 111300 10898364 2495 2495 2495 2495 0
458 20250401 111200 10898364 2495 2492 2495 2492 43
459 20250401 111100 10791085 2490 2490 2490 2490 0
460 20250401 111000 10791085 2490 2490 2490 2490 0
461 20250401 110900 10791085 2490 2490 2490 2490 0
462 20250401 110800 10791085 2490 2490 2490 2490 0
463 20250401 110700 10791085 2490 2490 2490 2490 0
464 20250401 110600 10791085 2490 2490 2490 2490 0
465 20250401 110500 10791085 2490 2490 2490 2490 0
466 20250401 110400 10791085 2490 2490 2490 2490 0
467 20250401 110300 10791085 2490 2490 2490 2490 0
468 20250401 110200 10791085 2490 2490 2490 2490 0
469 20250401 110100 10791085 2490 2490 2490 2490 0
470 20250401 110000 10791085 2490 2490 2490 2490 0
471 20250401 105900 10791085 2490 2490 2490 2490 0
472 20250401 105800 10791085 2490 2490 2490 2490 0
473 20250401 105700 10791085 2490 2490 2490 2490 0
474 20250401 105600 10791085 2490 2490 2490 2490 0
475 20250401 105500 10791085 2490 2490 2490 2490 0
476 20250401 105400 10791085 2490 2490 2490 2490 0
477 20250401 105300 10791085 2490 2490 2490 2490 0
478 20250401 105200 10791085 2490 2490 2490 2490 0
479 20250401 105100 10791085 2490 2490 2490 2490 0
480 20250401 105000 10791085 2490 2490 2490 2490 0
481 20250401 104900 10791085 2490 2490 2490 2490 46
482 20250401 104800 10676545 2495 2495 2495 2495 0
483 20250401 104700 10676545 2495 2495 2495 2495 0
484 20250401 104600 10676545 2495 2495 2495 2495 2
485 20250401 104500 10671555 2485 2485 2485 2485 0
486 20250401 104400 10671555 2485 2485 2485 2485 0
487 20250401 104300 10671555 2485 2485 2485 2485 27
488 20250401 104200 10604460 2480 2480 2480 2480 0
489 20250401 104100 10604460 2480 2485 2485 2480 2
490 20250401 104000 10599495 2485 2485 2485 2485 0
491 20250401 103900 10599495 2485 2485 2485 2485 20
492 20250401 103800 10549795 2485 2485 2485 2485 452
493 20250401 103700 9426575 2500 2500 2500 2500 0
494 20250401 103600 9426575 2500 2500 2500 2500 0
495 20250401 103500 9426575 2500 2500 2500 2500 0
496 20250401 103400 9426575 2500 2500 2500 2500 0
497 20250401 103300 9426575 2500 2500 2500 2500 0
498 20250401 103200 9426575 2500 2500 2500 2500 0
499 20250401 103100 9426575 2500 2500 2500 2500 0
500 20250401 103000 9426575 2500 2500 2500 2500 0
501 20250401 102900 9426575 2500 2500 2500 2500 0
502 20250401 102800 9426575 2500 2500 2500 2500 0
503 20250401 102700 9426575 2500 2500 2500 2500 0
504 20250401 102600 9426575 2500 2500 2500 2500 0
505 20250401 102500 9426575 2500 2500 2500 2500 0
506 20250401 102400 9426575 2500 2500 2500 2500 0
507 20250401 102300 9426575 2500 2500 2500 2500 0
508 20250401 102200 9426575 2500 2500 2500 2500 1
509 20250401 102100 9424075 2490 2490 2490 2490 0
510 20250401 102000 9424075 2490 2490 2490 2490 0
511 20250401 101900 9424075 2490 2490 2490 2490 0
512 20250401 101800 9424075 2490 2490 2490 2490 0
513 20250401 101700 9424075 2490 2490 2490 2490 0
514 20250401 101600 9424075 2490 2490 2490 2490 0
515 20250401 101500 9424075 2490 2490 2490 2490 1
516 20250401 101400 9421585 2490 2485 2490 2485 71
517 20250401 101300 9245145 2485 2485 2485 2485 0
518 20250401 101200 9245145 2485 2485 2485 2485 0
519 20250401 101100 9245145 2485 2485 2485 2485 1
520 20250401 101000 9242660 2480 2480 2480 2480 0
521 20250401 100900 9242660 2480 2480 2480 2480 0
522 20250401 100800 9242660 2480 2480 2480 2480 0
523 20250401 100700 9242660 2480 2480 2480 2480 0
524 20250401 100600 9242660 2480 2480 2480 2480 0
525 20250401 100500 9242660 2480 2490 2490 2480 235
526 20250401 100400 8658470 2495 2495 2495 2495 0
527 20250401 100300 8658470 2495 2495 2495 2495 0
528 20250401 100200 8658470 2495 2495 2495 2495 1
529 20250401 100100 8655975 2495 2495 2495 2495 0
530 20250401 100000 8655975 2495 2495 2495 2495 0
531 20250401 095900 8655975 2495 2495 2495 2495 0
532 20250401 095800 8655975 2495 2495 2495 2495 0
533 20250401 095700 8655975 2495 2495 2495 2495 0
534 20250401 095600 8655975 2495 2495 2495 2495 24
535 20250401 095500 8596095 2485 2485 2485 2485 5
536 20250401 095400 8583670 2485 2485 2485 2485 15
537 20250401 095300 8546395 2485 2485 2485 2485 0
538 20250401 095200 8546395 2485 2485 2485 2485 0
539 20250401 095100 8546395 2485 2490 2490 2485 138
540 20250401 095000 8203460 2500 2500 2500 2500 5
541 20250401 094900 8190960 2500 2500 2500 2500 0
542 20250401 094800 8190960 2500 2500 2500 2500 0
543 20250401 094700 8190960 2500 2500 2500 2500 1
544 20250401 094600 8188460 2485 2485 2485 2485 0
545 20250401 094500 8188460 2485 2485 2485 2485 0
546 20250401 094400 8188460 2485 2485 2485 2485 0
547 20250401 094300 8188460 2485 2495 2495 2485 1724
548 20250401 094200 3887770 2505 2505 2505 2505 0
549 20250401 094100 3887770 2505 2505 2505 2505 1
550 20250401 094000 3885265 2505 2505 2505 2505 0
551 20250401 093900 3885265 2505 2505 2505 2505 0
552 20250401 093800 3885265 2505 2500 2505 2495 407
553 20250401 093700 2868410 2500 2500 2500 2500 0
554 20250401 093600 2868410 2500 2500 2500 2500 0
555 20250401 093500 2868410 2500 2500 2500 2500 98
556 20250401 093400 2623410 2500 2500 2500 2500 0
557 20250401 093300 2623410 2500 2500 2500 2500 0
558 20250401 093200 2623410 2500 2500 2500 2500 0
559 20250401 093100 2623410 2500 2500 2500 2500 0
560 20250401 093000 2623410 2500 2500 2500 2500 0
561 20250401 092900 2623410 2500 2500 2500 2500 0
562 20250401 092800 2623410 2500 2500 2500 2500 0
563 20250401 092700 2623410 2500 2500 2500 2500 0
564 20250401 092600 2623410 2500 2500 2500 2500 0
565 20250401 092500 2623410 2500 2500 2500 2500 0
566 20250401 092400 2623410 2500 2500 2500 2500 0
567 20250401 092300 2623410 2500 2500 2500 2500 19
568 20250401 092200 2575910 2495 2495 2495 2495 0
569 20250401 092100 2575910 2495 2495 2495 2495 0
570 20250401 092000 2575910 2495 2495 2495 2495 19
571 20250401 091900 2528505 2500 2500 2500 2500 3
572 20250401 091800 2521005 2500 2500 2500 2500 0
573 20250401 091700 2521005 2500 2500 2500 2500 1
574 20250401 091600 2518505 2500 2500 2500 2500 9
575 20250401 091500 2496005 2495 2495 2495 2495 128
576 20250401 091400 2176645 2495 2495 2495 2495 0
577 20250401 091300 2176645 2495 2495 2495 2495 55
578 20250401 091200 2039420 2500 2500 2500 2500 0
579 20250401 091100 2039420 2500 2500 2500 2500 0
580 20250401 091000 2039420 2500 2500 2500 2500 0
581 20250401 090900 2039420 2500 2500 2500 2500 0
582 20250401 090800 2039420 2500 2500 2500 2500 7
583 20250401 090700 2021920 2485 2485 2485 2485 0
584 20250401 090600 2021920 2485 2485 2485 2485 329
585 20250401 090500 1204355 2490 2490 2490 2490 178
586 20250401 090400 761135 2500 2500 2500 2500 0
587 20250401 090300 761135 2500 2495 2500 2495 36
588 20250401 090200 671260 2490 2490 2490 2490 17
589 20250401 090100 628930 2495 2500 2500 2495 180
590 20250401 090000 179825 2500 2495 2500 2495 72

1
002990/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,58521,36953595,149228550,94231667250,0.16
20250327,58484,36953595,153228080,96818418900,0.16
20250326,58322,36953595,151053980,95709811050,0.16
20250325,58322,36953595,152220420,96448882950,0.16
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 58521 36953595 149228550 94231667250 0.16
3 20250327 58484 36953595 153228080 96818418900 0.16
4 20250326 58322 36953595 151053980 95709811050 0.16
5 20250325 58322 36953595 152220420 96448882950 0.16