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

594
004150/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185200,86944761,2360,2360,2360,2360,380
20250401,185100,86944761,2360,2360,2360,2360,0
20250401,185000,86944761,2360,2360,2360,2360,0
20250401,184900,86944761,2360,2360,2360,2360,0
20250401,184800,86944761,2360,2360,2360,2360,0
20250401,184700,86944761,2360,2360,2360,2360,0
20250401,184600,86944761,2360,2360,2360,2360,0
20250401,184500,86944761,2360,2360,2360,2360,0
20250401,184400,86944761,2360,2360,2360,2360,0
20250401,184300,86944761,2360,2360,2360,2360,0
20250401,184200,86944761,2360,2360,2360,2360,0
20250401,184100,86944761,2360,2360,2360,2360,0
20250401,184000,86944761,2360,2360,2360,2360,0
20250401,183900,86944761,2360,2360,2360,2360,0
20250401,183800,86944761,2360,2360,2360,2360,0
20250401,183700,86944761,2360,2360,2360,2360,0
20250401,183600,86944761,2360,2360,2360,2360,0
20250401,183500,86944761,2360,2360,2360,2360,0
20250401,183400,86944761,2360,2360,2360,2360,0
20250401,183300,86944761,2360,2360,2360,2360,0
20250401,183200,86944761,2360,2360,2360,2360,0
20250401,183100,86944761,2360,2360,2360,2360,0
20250401,183000,86944761,2360,2360,2360,2360,0
20250401,182900,86944761,2360,2360,2360,2360,0
20250401,182800,86944761,2360,2360,2360,2360,0
20250401,182700,86944761,2360,2360,2360,2360,0
20250401,182600,86944761,2360,2360,2360,2360,0
20250401,182500,86944761,2360,2360,2360,2360,0
20250401,182400,86944761,2360,2360,2360,2360,0
20250401,182300,86944761,2360,2360,2360,2360,0
20250401,182200,86944761,2360,2360,2360,2360,380
20250401,182100,86944761,2360,2360,2360,2360,0
20250401,182000,86944761,2360,2360,2360,2360,0
20250401,181900,86944761,2360,2360,2360,2360,0
20250401,181800,86944761,2360,2360,2360,2360,0
20250401,181700,86944761,2360,2360,2360,2360,0
20250401,181600,86944761,2360,2360,2360,2360,0
20250401,181500,86944761,2360,2360,2360,2360,0
20250401,181400,86944761,2360,2360,2360,2360,0
20250401,181300,86944761,2360,2360,2360,2360,0
20250401,181200,86944761,2360,2360,2360,2360,0
20250401,181100,86944761,2360,2360,2360,2360,0
20250401,181000,86944761,2360,2360,2360,2360,0
20250401,180900,86944761,2360,2360,2360,2360,0
20250401,180800,86944761,2360,2360,2360,2360,0
20250401,180700,86944761,2360,2360,2360,2360,0
20250401,180600,86944761,2360,2360,2360,2360,0
20250401,180500,86944761,2360,2360,2360,2360,0
20250401,180400,86944761,2360,2360,2360,2360,0
20250401,180300,86944761,2360,2360,2360,2360,0
20250401,180200,86944761,2360,2360,2360,2360,0
20250401,180100,86944761,2360,2360,2360,2360,0
20250401,180000,86944761,2360,2360,2360,2360,0
20250401,175900,86944761,2360,2360,2360,2360,0
20250401,175800,86944761,2360,2360,2360,2360,0
20250401,175700,86944761,2360,2360,2360,2360,0
20250401,175600,86944761,2360,2360,2360,2360,0
20250401,175500,86944761,2360,2360,2360,2360,0
20250401,175400,86944761,2360,2360,2360,2360,0
20250401,175300,86944761,2360,2360,2360,2360,0
20250401,175200,86944761,2360,2360,2360,2360,380
20250401,175100,86944761,2360,2360,2360,2360,0
20250401,175000,86944761,2360,2360,2360,2360,0
20250401,174900,86944761,2360,2360,2360,2360,0
20250401,174800,86944761,2360,2360,2360,2360,0
20250401,174700,86944761,2360,2360,2360,2360,0
20250401,174600,86944761,2360,2360,2360,2360,0
20250401,174500,86944761,2360,2360,2360,2360,0
20250401,174400,86944761,2360,2360,2360,2360,0
20250401,174300,86944761,2360,2360,2360,2360,0
20250401,174200,86944761,2360,2360,2360,2360,0
20250401,174100,86944761,2360,2360,2360,2360,0
20250401,174000,86944761,2360,2360,2360,2360,0
20250401,173900,86944761,2360,2360,2360,2360,0
20250401,173800,86944761,2360,2360,2360,2360,0
20250401,173700,86944761,2360,2360,2360,2360,0
20250401,173600,86944761,2360,2360,2360,2360,0
20250401,173500,86944761,2360,2360,2360,2360,0
20250401,173400,86944761,2360,2360,2360,2360,0
20250401,173300,86944761,2360,2360,2360,2360,0
20250401,173200,86944761,2360,2360,2360,2360,0
20250401,173100,86944761,2360,2360,2360,2360,0
20250401,173000,86944761,2360,2360,2360,2360,0
20250401,172900,86944761,2360,2360,2360,2360,0
20250401,172800,86944761,2360,2360,2360,2360,0
20250401,172700,86944761,2360,2360,2360,2360,0
20250401,172600,86944761,2360,2360,2360,2360,0
20250401,172500,86944761,2360,2360,2360,2360,0
20250401,172400,86944761,2360,2360,2360,2360,0
20250401,172300,86944761,2360,2360,2360,2360,0
20250401,172200,86944761,2360,2360,2360,2360,380
20250401,172100,86944761,2360,2360,2360,2360,0
20250401,172000,86944761,2360,2360,2360,2360,0
20250401,171900,86944761,2360,2360,2360,2360,0
20250401,171800,86944761,2360,2360,2360,2360,0
20250401,171700,86944761,2360,2360,2360,2360,0
20250401,171600,86944761,2360,2360,2360,2360,0
20250401,171500,86944761,2360,2360,2360,2360,0
20250401,171400,86944761,2360,2360,2360,2360,0
20250401,171300,86944761,2360,2360,2360,2360,0
20250401,171200,86944761,2360,2360,2360,2360,0
20250401,171100,86944761,2360,2360,2360,2360,0
20250401,171000,86944761,2360,2360,2360,2360,0
20250401,170900,86944761,2360,2360,2360,2360,0
20250401,170800,86944761,2360,2360,2360,2360,0
20250401,170700,86944761,2360,2360,2360,2360,0
20250401,170600,86944761,2360,2360,2360,2360,0
20250401,170500,86944761,2360,2360,2360,2360,0
20250401,170400,86944761,2360,2360,2360,2360,0
20250401,170300,86944761,2360,2360,2360,2360,0
20250401,170200,86944761,2360,2360,2360,2360,0
20250401,170100,86944761,2360,2360,2360,2360,0
20250401,170000,86944761,2360,2360,2360,2360,0
20250401,165900,86944761,2360,2360,2360,2360,0
20250401,165800,86944761,2360,2360,2360,2360,0
20250401,165700,86944761,2360,2360,2360,2360,0
20250401,165600,86944761,2360,2360,2360,2360,0
20250401,165500,86944761,2360,2360,2360,2360,0
20250401,165400,86944761,2360,2360,2360,2360,0
20250401,165300,86944761,2360,2360,2360,2360,0
20250401,165200,86944761,2360,2360,2360,2360,380
20250401,165100,86944761,2360,2360,2360,2360,0
20250401,165000,86944761,2360,2360,2360,2360,0
20250401,164900,86944761,2360,2360,2360,2360,0
20250401,164800,86944761,2360,2360,2360,2360,0
20250401,164700,86944761,2360,2360,2360,2360,0
20250401,164600,86944761,2360,2360,2360,2360,0
20250401,164500,86944761,2360,2360,2360,2360,0
20250401,164400,86944761,2360,2360,2360,2360,0
20250401,164300,86944761,2360,2360,2360,2360,0
20250401,164200,86944761,2360,2360,2360,2360,0
20250401,164100,86944761,2360,2360,2360,2360,0
20250401,164000,86944761,2360,2360,2360,2360,0
20250401,163900,86944761,2360,2360,2360,2360,0
20250401,163800,86944761,2360,2360,2360,2360,0
20250401,163700,86944761,2360,2360,2360,2360,0
20250401,163600,86944761,2360,2360,2360,2360,0
20250401,163500,86944761,2360,2360,2360,2360,0
20250401,163400,86944761,2360,2360,2360,2360,0
20250401,163300,86944761,2360,2360,2360,2360,0
20250401,163200,86944761,2360,2360,2360,2360,0
20250401,163100,86944761,2360,2360,2360,2360,0
20250401,163000,86944761,2360,2360,2360,2360,0
20250401,162900,86944761,2360,2360,2360,2360,0
20250401,162800,86944761,2360,2360,2360,2360,0
20250401,162700,86944761,2360,2360,2360,2360,0
20250401,162600,86944761,2360,2360,2360,2360,0
20250401,162500,86944761,2360,2360,2360,2360,0
20250401,162400,86944761,2360,2360,2360,2360,0
20250401,162300,86944761,2360,2360,2360,2360,0
20250401,162200,86944761,2360,2360,2360,2360,380
20250401,162100,86944761,2360,2360,2360,2360,0
20250401,162000,86944761,2360,2360,2360,2360,0
20250401,161900,86944761,2360,2360,2360,2360,0
20250401,161800,86944761,2360,2360,2360,2360,0
20250401,161700,86944761,2360,2360,2360,2360,0
20250401,161600,86944761,2360,2360,2360,2360,0
20250401,161500,86944761,2360,2360,2360,2360,0
20250401,161400,86944761,2360,2360,2360,2360,0
20250401,161300,86944761,2360,2360,2360,2360,0
20250401,161200,86944761,2360,2360,2360,2360,0
20250401,161100,86944761,2360,2360,2360,2360,0
20250401,161000,86944761,2360,2360,2360,2360,0
20250401,160900,86944761,2360,2360,2360,2360,0
20250401,160800,86944761,2360,2360,2360,2360,0
20250401,160700,86944761,2360,2360,2360,2360,0
20250401,160600,86944761,2360,2360,2360,2360,0
20250401,160500,86944761,2360,2360,2360,2360,0
20250401,160400,86944761,2360,2360,2360,2360,0
20250401,160300,86944761,2360,2360,2360,2360,0
20250401,160200,86944761,2360,2360,2360,2360,0
20250401,160100,86944761,2360,2360,2360,2360,0
20250401,160000,86944761,2360,2360,2360,2360,0
20250401,155900,86944761,2360,2360,2360,2360,0
20250401,155800,86944761,2360,2360,2360,2360,0
20250401,155700,86944761,2360,2360,2360,2360,0
20250401,155600,86944761,2360,2360,2360,2360,0
20250401,155500,86944761,2360,2360,2360,2360,0
20250401,155400,86944761,2360,2360,2360,2360,0
20250401,155300,86944761,2360,2360,2360,2360,0
20250401,155200,86944761,2360,2360,2360,2360,380
20250401,155100,86944761,2360,2360,2360,2360,0
20250401,155000,86944761,2360,2360,2360,2360,0
20250401,154900,86944761,2360,2360,2360,2360,0
20250401,154800,86944761,2360,2360,2360,2360,0
20250401,154700,86944761,2360,2360,2360,2360,0
20250401,154600,86944761,2360,2360,2360,2360,0
20250401,154500,86944761,2360,2360,2360,2360,0
20250401,154400,86944761,2360,2360,2360,2360,0
20250401,154300,86944761,2360,2360,2360,2360,0
20250401,154200,86944761,2360,2360,2360,2360,0
20250401,154100,86944761,2360,2360,2360,2360,0
20250401,154000,86944761,2360,2360,2360,2360,0
20250401,153900,86944761,2360,2360,2360,2360,0
20250401,153800,86944761,2360,2360,2360,2360,0
20250401,153700,86944761,2360,2360,2360,2360,0
20250401,153600,86944761,2360,2360,2360,2360,0
20250401,153500,86944761,2360,2360,2360,2360,0
20250401,153400,86944761,2360,2360,2360,2360,0
20250401,153300,86944761,2360,2360,2360,2360,0
20250401,153200,86944761,2360,2360,2360,2360,0
20250401,153100,86944761,2360,2360,2360,2360,0
20250401,153000,86944761,2360,2360,2360,2360,380
20250401,152900,86047961,2360,2360,2360,2360,0
20250401,152800,86047961,2360,2360,2360,2360,0
20250401,152700,86047961,2360,2360,2360,2360,0
20250401,152600,86047961,2360,2360,2360,2360,0
20250401,152500,86047961,2360,2360,2360,2360,0
20250401,152400,86047961,2360,2360,2360,2360,0
20250401,152300,86047961,2360,2360,2360,2360,0
20250401,152200,86047961,2360,2360,2360,2360,0
20250401,152100,86047961,2360,2360,2360,2360,0
20250401,152000,86047961,2360,2360,2360,2360,0
20250401,151900,86047961,2360,2360,2360,2360,0
20250401,151800,86047961,2360,2360,2360,2360,0
20250401,151700,86047961,2360,2360,2360,2360,28
20250401,151600,85981881,2360,2360,2360,2360,0
20250401,151500,85981881,2360,2360,2360,2360,0
20250401,151400,85981881,2360,2360,2360,2360,0
20250401,151300,85981881,2360,2355,2360,2355,620
20250401,151200,84521636,2355,2355,2355,2355,0
20250401,151100,84521636,2355,2355,2355,2355,0
20250401,151000,84521636,2355,2355,2355,2355,0
20250401,150900,84521636,2355,2355,2355,2355,0
20250401,150800,84521636,2355,2355,2355,2355,0
20250401,150700,84521636,2355,2355,2355,2355,28
20250401,150600,84455696,2355,2355,2355,2355,0
20250401,150500,84455696,2355,2355,2355,2355,0
20250401,150400,84455696,2355,2355,2355,2355,0
20250401,150300,84455696,2355,2355,2355,2355,0
20250401,150200,84455696,2355,2350,2355,2350,89
20250401,150100,84246106,2355,2355,2355,2355,100
20250401,150000,84010606,2355,2355,2355,2355,100
20250401,145900,83775106,2355,2355,2355,2355,0
20250401,145800,83775106,2355,2355,2355,2355,0
20250401,145700,83775106,2355,2355,2355,2355,100
20250401,145600,83539606,2355,2355,2355,2355,0
20250401,145500,83539606,2355,2355,2355,2355,0
20250401,145400,83539606,2355,2355,2355,2355,0
20250401,145300,83539606,2355,2355,2355,2355,0
20250401,145200,83539606,2355,2355,2355,2355,0
20250401,145100,83539606,2355,2355,2355,2355,1
20250401,145000,83537251,2350,2350,2350,2350,0
20250401,144900,83537251,2350,2350,2350,2350,0
20250401,144800,83537251,2350,2350,2350,2350,0
20250401,144700,83537251,2350,2350,2350,2350,12
20250401,144600,83509051,2350,2350,2350,2350,0
20250401,144500,83509051,2350,2350,2350,2350,0
20250401,144400,83509051,2350,2350,2350,2350,90
20250401,144300,83297551,2355,2355,2355,2355,0
20250401,144200,83297551,2355,2355,2355,2355,0
20250401,144100,83297551,2355,2355,2355,2355,0
20250401,144000,83297551,2355,2355,2355,2355,5
20250401,143900,83285776,2355,2355,2355,2355,0
20250401,143800,83285776,2355,2355,2355,2355,0
20250401,143700,83285776,2355,2355,2355,2355,0
20250401,143600,83285776,2355,2355,2355,2355,0
20250401,143500,83285776,2355,2355,2355,2355,1808
20250401,143400,79027936,2360,2355,2360,2355,1001
20250401,143300,76670576,2355,2355,2355,2355,0
20250401,143200,76670576,2355,2355,2355,2355,0
20250401,143100,76670576,2355,2355,2355,2355,2000
20250401,143000,71960576,2355,2355,2355,2355,5001
20250401,142900,60183221,2360,2360,2360,2360,0
20250401,142800,60183221,2360,2355,2360,2355,224
20250401,142700,59655541,2355,2355,2355,2355,0
20250401,142600,59655541,2355,2355,2355,2355,0
20250401,142500,59655541,2355,2355,2355,2355,0
20250401,142400,59655541,2355,2355,2355,2355,0
20250401,142300,59655541,2355,2355,2355,2355,1
20250401,142200,59653186,2350,2350,2350,2350,0
20250401,142100,59653186,2350,2350,2350,2350,0
20250401,142000,59653186,2350,2350,2350,2350,0
20250401,141900,59653186,2350,2350,2350,2350,145
20250401,141800,59312436,2360,2360,2360,2360,0
20250401,141700,59312436,2360,2360,2360,2360,0
20250401,141600,59312436,2360,2360,2360,2360,0
20250401,141500,59312436,2360,2360,2360,2360,0
20250401,141400,59312436,2360,2360,2360,2360,0
20250401,141300,59312436,2360,2360,2360,2360,0
20250401,141200,59312436,2360,2360,2360,2360,0
20250401,141100,59312436,2360,2360,2360,2360,0
20250401,141000,59312436,2360,2360,2360,2360,0
20250401,140900,59312436,2360,2360,2360,2360,0
20250401,140800,59312436,2360,2360,2360,2360,0
20250401,140700,59312436,2360,2360,2360,2360,0
20250401,140600,59312436,2360,2360,2360,2360,0
20250401,140500,59312436,2360,2360,2360,2360,1
20250401,140400,59310076,2360,2360,2360,2360,1
20250401,140300,59307716,2360,2360,2360,2360,0
20250401,140200,59307716,2360,2360,2360,2360,0
20250401,140100,59307716,2360,2360,2360,2360,0
20250401,140000,59307716,2360,2360,2360,2360,0
20250401,135900,59307716,2360,2360,2360,2360,0
20250401,135800,59307716,2360,2360,2360,2360,0
20250401,135700,59307716,2360,2360,2360,2360,0
20250401,135600,59307716,2360,2360,2360,2360,0
20250401,135500,59307716,2360,2360,2360,2360,100
20250401,135400,59071716,2360,2360,2360,2360,358
20250401,135300,58226836,2360,2360,2360,2360,0
20250401,135200,58226836,2360,2360,2360,2360,0
20250401,135100,58226836,2360,2360,2360,2360,86
20250401,135000,58023876,2360,2360,2360,2360,28
20250401,134900,57957796,2360,2360,2360,2360,75
20250401,134800,57780796,2360,2350,2360,2350,277
20250401,134700,57128786,2355,2355,2355,2355,0
20250401,134600,57128786,2355,2355,2355,2355,734
20250401,134500,55400216,2355,2350,2355,2350,200
20250401,134400,54929716,2345,2345,2345,2345,0
20250401,134300,54929716,2345,2345,2345,2345,0
20250401,134200,54929716,2345,2345,2345,2345,2206
20250401,134100,49756646,2345,2340,2345,2340,511
20250401,134000,48560801,2335,2335,2335,2335,0
20250401,133900,48560801,2335,2335,2335,2335,0
20250401,133800,48560801,2335,2335,2335,2335,0
20250401,133700,48560801,2335,2335,2335,2335,0
20250401,133600,48560801,2335,2335,2335,2335,0
20250401,133500,48560801,2335,2335,2335,2335,0
20250401,133400,48560801,2335,2335,2335,2335,0
20250401,133300,48560801,2335,2335,2335,2335,0
20250401,133200,48560801,2335,2335,2335,2335,0
20250401,133100,48560801,2335,2335,2335,2335,0
20250401,133000,48560801,2335,2335,2335,2335,0
20250401,132900,48560801,2335,2335,2335,2335,0
20250401,132800,48560801,2335,2335,2335,2335,0
20250401,132700,48560801,2335,2335,2335,2335,2103
20250401,132600,43650296,2335,2335,2335,2335,0
20250401,132500,43650296,2335,2335,2335,2335,0
20250401,132400,43650296,2335,2335,2335,2335,0
20250401,132300,43650296,2335,2335,2335,2335,0
20250401,132200,43650296,2335,2335,2335,2335,0
20250401,132100,43650296,2335,2335,2335,2335,0
20250401,132000,43650296,2335,2335,2335,2335,0
20250401,131900,43650296,2335,2335,2335,2335,0
20250401,131800,43650296,2335,2335,2335,2335,0
20250401,131700,43650296,2335,2335,2335,2335,0
20250401,131600,43650296,2335,2335,2335,2335,0
20250401,131500,43650296,2335,2335,2335,2335,0
20250401,131400,43650296,2335,2335,2335,2335,0
20250401,131300,43650296,2335,2335,2335,2335,0
20250401,131200,43650296,2335,2335,2335,2335,0
20250401,131100,43650296,2335,2335,2335,2335,0
20250401,131000,43650296,2335,2335,2335,2335,0
20250401,130900,43650296,2335,2335,2335,2335,0
20250401,130800,43650296,2335,2335,2335,2335,0
20250401,130700,43650296,2335,2335,2335,2335,0
20250401,130600,43650296,2335,2335,2335,2335,0
20250401,130500,43650296,2335,2332,2335,2332,1029
20250401,130400,41249189,2332,2332,2332,2332,1000
20250401,130300,38917189,2332,2332,2332,2332,0
20250401,130200,38917189,2332,2332,2332,2332,0
20250401,130100,38917189,2332,2332,2332,2332,0
20250401,130000,38917189,2332,2332,2332,2332,9
20250401,125900,38896201,2332,2332,2332,2332,0
20250401,125800,38896201,2332,2332,2332,2332,13
20250401,125700,38865885,2330,2330,2330,2330,0
20250401,125600,38865885,2330,2330,2330,2330,0
20250401,125500,38865885,2330,2330,2330,2330,500
20250401,125400,37700885,2330,2330,2330,2330,1050
20250401,125300,35254385,2330,2330,2330,2330,0
20250401,125200,35254385,2330,2330,2330,2330,0
20250401,125100,35254385,2330,2335,2335,2330,334
20250401,125000,34476065,2335,2335,2335,2335,87
20250401,124900,34272920,2340,2340,2340,2340,0
20250401,124800,34272920,2340,2340,2340,2340,0
20250401,124700,34272920,2340,2340,2340,2340,508
20250401,124600,33084200,2340,2345,2345,2340,10
20250401,124500,33060795,2345,2345,2345,2345,0
20250401,124400,33060795,2345,2345,2345,2345,0
20250401,124300,33060795,2345,2345,2345,2345,0
20250401,124200,33060795,2345,2345,2345,2345,48
20250401,124100,32948235,2350,2350,2350,2350,0
20250401,124000,32948235,2350,2350,2350,2350,0
20250401,123900,32948235,2350,2350,2350,2350,3
20250401,123800,32941185,2350,2350,2350,2350,0
20250401,123700,32941185,2350,2350,2350,2350,0
20250401,123600,32941185,2350,2350,2350,2350,0
20250401,123500,32941185,2350,2350,2350,2350,0
20250401,123400,32941185,2350,2350,2350,2350,10
20250401,123300,32917685,2350,2350,2350,2350,0
20250401,123200,32917685,2350,2350,2350,2350,0
20250401,123100,32917685,2350,2350,2350,2350,10
20250401,123000,32894185,2345,2345,2345,2345,0
20250401,122900,32894185,2345,2345,2345,2345,0
20250401,122800,32894185,2345,2345,2345,2345,0
20250401,122700,32894185,2345,2345,2345,2345,0
20250401,122600,32894185,2345,2345,2345,2345,0
20250401,122500,32894185,2345,2345,2345,2345,0
20250401,122400,32894185,2345,2345,2345,2345,0
20250401,122300,32894185,2345,2345,2345,2345,0
20250401,122200,32894185,2345,2345,2345,2345,0
20250401,122100,32894185,2345,2345,2345,2345,0
20250401,122000,32894185,2345,2345,2345,2345,0
20250401,121900,32894185,2345,2345,2345,2345,0
20250401,121800,32894185,2345,2345,2345,2345,0
20250401,121700,32894185,2345,2345,2345,2345,0
20250401,121600,32894185,2345,2345,2345,2345,0
20250401,121500,32894185,2345,2345,2345,2345,0
20250401,121400,32894185,2345,2345,2345,2345,0
20250401,121300,32894185,2345,2345,2345,2345,0
20250401,121200,32894185,2345,2345,2345,2345,0
20250401,121100,32894185,2345,2345,2345,2345,0
20250401,121000,32894185,2345,2345,2345,2345,0
20250401,120900,32894185,2345,2345,2345,2345,0
20250401,120800,32894185,2345,2345,2345,2345,0
20250401,120700,32894185,2345,2345,2345,2345,0
20250401,120600,32894185,2345,2345,2345,2345,0
20250401,120500,32894185,2345,2345,2345,2345,0
20250401,120400,32894185,2345,2345,2345,2345,0
20250401,120300,32894185,2345,2345,2345,2345,0
20250401,120200,32894185,2345,2345,2345,2345,0
20250401,120100,32894185,2345,2345,2345,2345,0
20250401,120000,32894185,2345,2345,2345,2345,0
20250401,115900,32894185,2345,2345,2345,2345,6
20250401,115800,32880115,2355,2355,2355,2355,0
20250401,115700,32880115,2355,2355,2355,2355,0
20250401,115600,32880115,2355,2355,2355,2355,0
20250401,115500,32880115,2355,2355,2355,2355,0
20250401,115400,32880115,2355,2355,2355,2355,0
20250401,115300,32880115,2355,2355,2355,2355,0
20250401,115200,32880115,2355,2355,2355,2355,0
20250401,115100,32880115,2355,2355,2355,2355,0
20250401,115000,32880115,2355,2355,2355,2355,0
20250401,114900,32880115,2355,2355,2355,2355,0
20250401,114800,32880115,2355,2355,2355,2355,0
20250401,114700,32880115,2355,2355,2355,2355,0
20250401,114600,32880115,2355,2355,2355,2355,0
20250401,114500,32880115,2355,2350,2355,2350,27
20250401,114400,32816660,2355,2355,2355,2355,1
20250401,114300,32814305,2350,2350,2350,2350,0
20250401,114200,32814305,2350,2350,2350,2350,0
20250401,114100,32814305,2350,2350,2350,2350,0
20250401,114000,32814305,2350,2350,2350,2350,86
20250401,113900,32612205,2350,2350,2350,2350,0
20250401,113800,32612205,2350,2350,2350,2350,0
20250401,113700,32612205,2350,2350,2350,2350,1
20250401,113600,32609855,2345,2350,2350,2345,300
20250401,113500,31905730,2355,2355,2355,2355,0
20250401,113400,31905730,2355,2355,2355,2355,0
20250401,113300,31905730,2355,2355,2355,2355,0
20250401,113200,31905730,2355,2350,2355,2350,115
20250401,113100,31634910,2355,2355,2355,2355,0
20250401,113000,31634910,2355,2355,2355,2355,0
20250401,112900,31634910,2355,2355,2355,2355,0
20250401,112800,31634910,2355,2355,2355,2355,0
20250401,112700,31634910,2355,2355,2355,2355,0
20250401,112600,31634910,2355,2355,2355,2355,0
20250401,112500,31634910,2355,2355,2355,2355,0
20250401,112400,31634910,2355,2355,2355,2355,1
20250401,112300,31632555,2350,2350,2350,2350,0
20250401,112200,31632555,2350,2350,2350,2350,2
20250401,112100,31627855,2350,2350,2350,2350,1003
20250401,112000,29270805,2350,2350,2350,2350,0
20250401,111900,29270805,2350,2350,2350,2350,0
20250401,111800,29270805,2350,2350,2350,2350,0
20250401,111700,29270805,2350,2350,2350,2350,0
20250401,111600,29270805,2350,2350,2350,2350,0
20250401,111500,29270805,2350,2350,2350,2350,0
20250401,111400,29270805,2350,2350,2350,2350,0
20250401,111300,29270805,2350,2350,2350,2350,0
20250401,111200,29270805,2350,2350,2350,2350,0
20250401,111100,29270805,2350,2350,2350,2350,50
20250401,111000,29153305,2350,2350,2350,2350,0
20250401,110900,29153305,2350,2350,2350,2350,0
20250401,110800,29153305,2350,2350,2350,2350,0
20250401,110700,29153305,2350,2350,2350,2350,0
20250401,110600,29153305,2350,2350,2350,2350,0
20250401,110500,29153305,2350,2350,2350,2350,100
20250401,110400,28918305,2350,2350,2350,2350,1
20250401,110300,28915955,2350,2350,2350,2350,0
20250401,110200,28915955,2350,2350,2350,2350,0
20250401,110100,28915955,2350,2350,2350,2350,0
20250401,110000,28915955,2350,2350,2350,2350,0
20250401,105900,28915955,2350,2350,2350,2350,0
20250401,105800,28915955,2350,2350,2350,2350,0
20250401,105700,28915955,2350,2350,2350,2350,0
20250401,105600,28915955,2350,2350,2350,2350,0
20250401,105500,28915955,2350,2350,2350,2350,0
20250401,105400,28915955,2350,2350,2350,2350,0
20250401,105300,28915955,2350,2350,2350,2350,50
20250401,105200,28798455,2350,2350,2350,2350,0
20250401,105100,28798455,2350,2350,2350,2350,500
20250401,105000,27623455,2345,2345,2345,2345,0
20250401,104900,27623455,2345,2345,2345,2345,0
20250401,104800,27623455,2345,2345,2345,2345,0
20250401,104700,27623455,2345,2345,2345,2345,0
20250401,104600,27623455,2345,2345,2345,2345,0
20250401,104500,27623455,2345,2345,2345,2345,0
20250401,104400,27623455,2345,2345,2345,2345,17
20250401,104300,27583590,2345,2345,2345,2345,0
20250401,104200,27583590,2345,2345,2345,2345,0
20250401,104100,27583590,2345,2345,2345,2345,0
20250401,104000,27583590,2345,2345,2345,2345,0
20250401,103900,27583590,2345,2345,2345,2345,0
20250401,103800,27583590,2345,2345,2345,2345,0
20250401,103700,27583590,2345,2345,2345,2345,0
20250401,103600,27583590,2345,2345,2345,2345,0
20250401,103500,27583590,2345,2345,2345,2345,0
20250401,103400,27583590,2345,2345,2345,2345,1
20250401,103300,27581245,2340,2340,2340,2340,0
20250401,103200,27581245,2340,2340,2340,2340,0
20250401,103100,27581245,2340,2340,2340,2340,0
20250401,103000,27581245,2340,2340,2340,2340,0
20250401,102900,27581245,2340,2340,2340,2340,0
20250401,102800,27581245,2340,2340,2340,2340,0
20250401,102700,27581245,2340,2340,2340,2340,0
20250401,102600,27581245,2340,2340,2340,2340,0
20250401,102500,27581245,2340,2340,2340,2340,15
20250401,102400,27546145,2350,2350,2350,2350,0
20250401,102300,27546145,2350,2350,2350,2350,0
20250401,102200,27546145,2350,2350,2350,2350,0
20250401,102100,27546145,2350,2350,2350,2350,0
20250401,102000,27546145,2350,2350,2350,2350,0
20250401,101900,27546145,2350,2350,2350,2350,0
20250401,101800,27546145,2350,2340,2350,2340,2
20250401,101700,27541455,2350,2350,2350,2350,0
20250401,101600,27541455,2350,2350,2350,2350,43
20250401,101500,27440405,2350,2350,2350,2350,0
20250401,101400,27440405,2350,2350,2350,2350,1
20250401,101300,27438055,2350,2350,2350,2350,0
20250401,101200,27438055,2350,2350,2350,2350,0
20250401,101100,27438055,2350,2350,2350,2340,10
20250401,101000,27414605,2350,2350,2350,2350,0
20250401,100900,27414605,2350,2350,2350,2350,0
20250401,100800,27414605,2350,2350,2350,2350,0
20250401,100700,27414605,2350,2350,2350,2350,0
20250401,100600,27414605,2350,2350,2350,2350,0
20250401,100500,27414605,2350,2350,2350,2350,0
20250401,100400,27414605,2350,2350,2350,2350,0
20250401,100300,27414605,2350,2350,2350,2350,0
20250401,100200,27414605,2350,2350,2350,2350,1451
20250401,100100,24004755,2350,2350,2350,2350,0
20250401,100000,24004755,2350,2350,2350,2350,1974
20250401,095900,19365855,2345,2345,2345,2345,0
20250401,095800,19365855,2345,2345,2345,2345,0
20250401,095700,19365855,2345,2345,2345,2345,0
20250401,095600,19365855,2345,2345,2345,2345,0
20250401,095500,19365855,2345,2345,2345,2345,0
20250401,095400,19365855,2345,2345,2345,2345,30
20250401,095300,19295505,2340,2340,2340,2340,0
20250401,095200,19295505,2340,2340,2340,2340,0
20250401,095100,19295505,2340,2340,2340,2340,0
20250401,095000,19295505,2340,2340,2340,2340,0
20250401,094900,19295505,2340,2340,2340,2340,0
20250401,094800,19295505,2340,2340,2340,2340,833
20250401,094700,17346285,2340,2340,2340,2340,21
20250401,094600,17297145,2340,2340,2340,2340,120
20250401,094500,17016345,2340,2340,2340,2340,1
20250401,094400,17014005,2340,2340,2340,2340,6
20250401,094300,16999965,2340,2340,2340,2340,0
20250401,094200,16999965,2340,2340,2340,2340,0
20250401,094100,16999965,2340,2340,2340,2340,0
20250401,094000,16999965,2340,2340,2340,2340,0
20250401,093900,16999965,2340,2340,2340,2340,0
20250401,093800,16999965,2340,2340,2340,2340,0
20250401,093700,16999965,2340,2340,2340,2340,10
20250401,093600,16976565,2340,2340,2340,2340,0
20250401,093500,16976565,2340,2340,2340,2340,0
20250401,093400,16976565,2340,2340,2340,2340,0
20250401,093300,16976565,2340,2340,2340,2340,1
20250401,093200,16974225,2340,2335,2340,2335,1501
20250401,093100,13469385,2345,2345,2345,2345,1
20250401,093000,13467040,2335,2340,2340,2335,3000
20250401,092900,6462020,2340,2340,2340,2340,0
20250401,092800,6462020,2340,2340,2340,2340,50
20250401,092700,6345020,2350,2350,2350,2350,0
20250401,092600,6345020,2350,2350,2350,2350,0
20250401,092500,6345020,2350,2350,2350,2350,0
20250401,092400,6345020,2350,2350,2350,2350,0
20250401,092300,6345020,2350,2350,2350,2350,0
20250401,092200,6345020,2350,2350,2350,2350,124
20250401,092100,6053620,2350,2350,2350,2350,0
20250401,092000,6053620,2350,2350,2350,2350,0
20250401,091900,6053620,2350,2350,2350,2350,0
20250401,091800,6053620,2350,2350,2350,2350,0
20250401,091700,6053620,2350,2350,2350,2350,0
20250401,091600,6053620,2350,2340,2350,2340,1002
20250401,091500,3708920,2345,2345,2345,2345,1100
20250401,091400,1129420,2335,2335,2335,2335,0
20250401,091300,1129420,2335,2335,2335,2335,0
20250401,091200,1129420,2335,2335,2335,2335,0
20250401,091100,1129420,2335,2335,2335,2335,0
20250401,091000,1129420,2335,2335,2335,2335,0
20250401,090900,1129420,2335,2335,2335,2335,0
20250401,090800,1129420,2335,2335,2335,2335,0
20250401,090700,1129420,2335,2335,2335,2335,0
20250401,090600,1129420,2335,2335,2335,2335,0
20250401,090500,1129420,2335,2335,2335,2335,0
20250401,090400,1129420,2335,2335,2335,2335,0
20250401,090300,1129420,2335,2355,2355,2335,200
20250401,090200,658440,2360,2360,2360,2360,0
20250401,090100,658440,2360,2360,2360,2360,0
20250401,090000,658440,2360,2360,2360,2360,279
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185200 86944761 2360 2360 2360 2360 380
3 20250401 185100 86944761 2360 2360 2360 2360 0
4 20250401 185000 86944761 2360 2360 2360 2360 0
5 20250401 184900 86944761 2360 2360 2360 2360 0
6 20250401 184800 86944761 2360 2360 2360 2360 0
7 20250401 184700 86944761 2360 2360 2360 2360 0
8 20250401 184600 86944761 2360 2360 2360 2360 0
9 20250401 184500 86944761 2360 2360 2360 2360 0
10 20250401 184400 86944761 2360 2360 2360 2360 0
11 20250401 184300 86944761 2360 2360 2360 2360 0
12 20250401 184200 86944761 2360 2360 2360 2360 0
13 20250401 184100 86944761 2360 2360 2360 2360 0
14 20250401 184000 86944761 2360 2360 2360 2360 0
15 20250401 183900 86944761 2360 2360 2360 2360 0
16 20250401 183800 86944761 2360 2360 2360 2360 0
17 20250401 183700 86944761 2360 2360 2360 2360 0
18 20250401 183600 86944761 2360 2360 2360 2360 0
19 20250401 183500 86944761 2360 2360 2360 2360 0
20 20250401 183400 86944761 2360 2360 2360 2360 0
21 20250401 183300 86944761 2360 2360 2360 2360 0
22 20250401 183200 86944761 2360 2360 2360 2360 0
23 20250401 183100 86944761 2360 2360 2360 2360 0
24 20250401 183000 86944761 2360 2360 2360 2360 0
25 20250401 182900 86944761 2360 2360 2360 2360 0
26 20250401 182800 86944761 2360 2360 2360 2360 0
27 20250401 182700 86944761 2360 2360 2360 2360 0
28 20250401 182600 86944761 2360 2360 2360 2360 0
29 20250401 182500 86944761 2360 2360 2360 2360 0
30 20250401 182400 86944761 2360 2360 2360 2360 0
31 20250401 182300 86944761 2360 2360 2360 2360 0
32 20250401 182200 86944761 2360 2360 2360 2360 380
33 20250401 182100 86944761 2360 2360 2360 2360 0
34 20250401 182000 86944761 2360 2360 2360 2360 0
35 20250401 181900 86944761 2360 2360 2360 2360 0
36 20250401 181800 86944761 2360 2360 2360 2360 0
37 20250401 181700 86944761 2360 2360 2360 2360 0
38 20250401 181600 86944761 2360 2360 2360 2360 0
39 20250401 181500 86944761 2360 2360 2360 2360 0
40 20250401 181400 86944761 2360 2360 2360 2360 0
41 20250401 181300 86944761 2360 2360 2360 2360 0
42 20250401 181200 86944761 2360 2360 2360 2360 0
43 20250401 181100 86944761 2360 2360 2360 2360 0
44 20250401 181000 86944761 2360 2360 2360 2360 0
45 20250401 180900 86944761 2360 2360 2360 2360 0
46 20250401 180800 86944761 2360 2360 2360 2360 0
47 20250401 180700 86944761 2360 2360 2360 2360 0
48 20250401 180600 86944761 2360 2360 2360 2360 0
49 20250401 180500 86944761 2360 2360 2360 2360 0
50 20250401 180400 86944761 2360 2360 2360 2360 0
51 20250401 180300 86944761 2360 2360 2360 2360 0
52 20250401 180200 86944761 2360 2360 2360 2360 0
53 20250401 180100 86944761 2360 2360 2360 2360 0
54 20250401 180000 86944761 2360 2360 2360 2360 0
55 20250401 175900 86944761 2360 2360 2360 2360 0
56 20250401 175800 86944761 2360 2360 2360 2360 0
57 20250401 175700 86944761 2360 2360 2360 2360 0
58 20250401 175600 86944761 2360 2360 2360 2360 0
59 20250401 175500 86944761 2360 2360 2360 2360 0
60 20250401 175400 86944761 2360 2360 2360 2360 0
61 20250401 175300 86944761 2360 2360 2360 2360 0
62 20250401 175200 86944761 2360 2360 2360 2360 380
63 20250401 175100 86944761 2360 2360 2360 2360 0
64 20250401 175000 86944761 2360 2360 2360 2360 0
65 20250401 174900 86944761 2360 2360 2360 2360 0
66 20250401 174800 86944761 2360 2360 2360 2360 0
67 20250401 174700 86944761 2360 2360 2360 2360 0
68 20250401 174600 86944761 2360 2360 2360 2360 0
69 20250401 174500 86944761 2360 2360 2360 2360 0
70 20250401 174400 86944761 2360 2360 2360 2360 0
71 20250401 174300 86944761 2360 2360 2360 2360 0
72 20250401 174200 86944761 2360 2360 2360 2360 0
73 20250401 174100 86944761 2360 2360 2360 2360 0
74 20250401 174000 86944761 2360 2360 2360 2360 0
75 20250401 173900 86944761 2360 2360 2360 2360 0
76 20250401 173800 86944761 2360 2360 2360 2360 0
77 20250401 173700 86944761 2360 2360 2360 2360 0
78 20250401 173600 86944761 2360 2360 2360 2360 0
79 20250401 173500 86944761 2360 2360 2360 2360 0
80 20250401 173400 86944761 2360 2360 2360 2360 0
81 20250401 173300 86944761 2360 2360 2360 2360 0
82 20250401 173200 86944761 2360 2360 2360 2360 0
83 20250401 173100 86944761 2360 2360 2360 2360 0
84 20250401 173000 86944761 2360 2360 2360 2360 0
85 20250401 172900 86944761 2360 2360 2360 2360 0
86 20250401 172800 86944761 2360 2360 2360 2360 0
87 20250401 172700 86944761 2360 2360 2360 2360 0
88 20250401 172600 86944761 2360 2360 2360 2360 0
89 20250401 172500 86944761 2360 2360 2360 2360 0
90 20250401 172400 86944761 2360 2360 2360 2360 0
91 20250401 172300 86944761 2360 2360 2360 2360 0
92 20250401 172200 86944761 2360 2360 2360 2360 380
93 20250401 172100 86944761 2360 2360 2360 2360 0
94 20250401 172000 86944761 2360 2360 2360 2360 0
95 20250401 171900 86944761 2360 2360 2360 2360 0
96 20250401 171800 86944761 2360 2360 2360 2360 0
97 20250401 171700 86944761 2360 2360 2360 2360 0
98 20250401 171600 86944761 2360 2360 2360 2360 0
99 20250401 171500 86944761 2360 2360 2360 2360 0
100 20250401 171400 86944761 2360 2360 2360 2360 0
101 20250401 171300 86944761 2360 2360 2360 2360 0
102 20250401 171200 86944761 2360 2360 2360 2360 0
103 20250401 171100 86944761 2360 2360 2360 2360 0
104 20250401 171000 86944761 2360 2360 2360 2360 0
105 20250401 170900 86944761 2360 2360 2360 2360 0
106 20250401 170800 86944761 2360 2360 2360 2360 0
107 20250401 170700 86944761 2360 2360 2360 2360 0
108 20250401 170600 86944761 2360 2360 2360 2360 0
109 20250401 170500 86944761 2360 2360 2360 2360 0
110 20250401 170400 86944761 2360 2360 2360 2360 0
111 20250401 170300 86944761 2360 2360 2360 2360 0
112 20250401 170200 86944761 2360 2360 2360 2360 0
113 20250401 170100 86944761 2360 2360 2360 2360 0
114 20250401 170000 86944761 2360 2360 2360 2360 0
115 20250401 165900 86944761 2360 2360 2360 2360 0
116 20250401 165800 86944761 2360 2360 2360 2360 0
117 20250401 165700 86944761 2360 2360 2360 2360 0
118 20250401 165600 86944761 2360 2360 2360 2360 0
119 20250401 165500 86944761 2360 2360 2360 2360 0
120 20250401 165400 86944761 2360 2360 2360 2360 0
121 20250401 165300 86944761 2360 2360 2360 2360 0
122 20250401 165200 86944761 2360 2360 2360 2360 380
123 20250401 165100 86944761 2360 2360 2360 2360 0
124 20250401 165000 86944761 2360 2360 2360 2360 0
125 20250401 164900 86944761 2360 2360 2360 2360 0
126 20250401 164800 86944761 2360 2360 2360 2360 0
127 20250401 164700 86944761 2360 2360 2360 2360 0
128 20250401 164600 86944761 2360 2360 2360 2360 0
129 20250401 164500 86944761 2360 2360 2360 2360 0
130 20250401 164400 86944761 2360 2360 2360 2360 0
131 20250401 164300 86944761 2360 2360 2360 2360 0
132 20250401 164200 86944761 2360 2360 2360 2360 0
133 20250401 164100 86944761 2360 2360 2360 2360 0
134 20250401 164000 86944761 2360 2360 2360 2360 0
135 20250401 163900 86944761 2360 2360 2360 2360 0
136 20250401 163800 86944761 2360 2360 2360 2360 0
137 20250401 163700 86944761 2360 2360 2360 2360 0
138 20250401 163600 86944761 2360 2360 2360 2360 0
139 20250401 163500 86944761 2360 2360 2360 2360 0
140 20250401 163400 86944761 2360 2360 2360 2360 0
141 20250401 163300 86944761 2360 2360 2360 2360 0
142 20250401 163200 86944761 2360 2360 2360 2360 0
143 20250401 163100 86944761 2360 2360 2360 2360 0
144 20250401 163000 86944761 2360 2360 2360 2360 0
145 20250401 162900 86944761 2360 2360 2360 2360 0
146 20250401 162800 86944761 2360 2360 2360 2360 0
147 20250401 162700 86944761 2360 2360 2360 2360 0
148 20250401 162600 86944761 2360 2360 2360 2360 0
149 20250401 162500 86944761 2360 2360 2360 2360 0
150 20250401 162400 86944761 2360 2360 2360 2360 0
151 20250401 162300 86944761 2360 2360 2360 2360 0
152 20250401 162200 86944761 2360 2360 2360 2360 380
153 20250401 162100 86944761 2360 2360 2360 2360 0
154 20250401 162000 86944761 2360 2360 2360 2360 0
155 20250401 161900 86944761 2360 2360 2360 2360 0
156 20250401 161800 86944761 2360 2360 2360 2360 0
157 20250401 161700 86944761 2360 2360 2360 2360 0
158 20250401 161600 86944761 2360 2360 2360 2360 0
159 20250401 161500 86944761 2360 2360 2360 2360 0
160 20250401 161400 86944761 2360 2360 2360 2360 0
161 20250401 161300 86944761 2360 2360 2360 2360 0
162 20250401 161200 86944761 2360 2360 2360 2360 0
163 20250401 161100 86944761 2360 2360 2360 2360 0
164 20250401 161000 86944761 2360 2360 2360 2360 0
165 20250401 160900 86944761 2360 2360 2360 2360 0
166 20250401 160800 86944761 2360 2360 2360 2360 0
167 20250401 160700 86944761 2360 2360 2360 2360 0
168 20250401 160600 86944761 2360 2360 2360 2360 0
169 20250401 160500 86944761 2360 2360 2360 2360 0
170 20250401 160400 86944761 2360 2360 2360 2360 0
171 20250401 160300 86944761 2360 2360 2360 2360 0
172 20250401 160200 86944761 2360 2360 2360 2360 0
173 20250401 160100 86944761 2360 2360 2360 2360 0
174 20250401 160000 86944761 2360 2360 2360 2360 0
175 20250401 155900 86944761 2360 2360 2360 2360 0
176 20250401 155800 86944761 2360 2360 2360 2360 0
177 20250401 155700 86944761 2360 2360 2360 2360 0
178 20250401 155600 86944761 2360 2360 2360 2360 0
179 20250401 155500 86944761 2360 2360 2360 2360 0
180 20250401 155400 86944761 2360 2360 2360 2360 0
181 20250401 155300 86944761 2360 2360 2360 2360 0
182 20250401 155200 86944761 2360 2360 2360 2360 380
183 20250401 155100 86944761 2360 2360 2360 2360 0
184 20250401 155000 86944761 2360 2360 2360 2360 0
185 20250401 154900 86944761 2360 2360 2360 2360 0
186 20250401 154800 86944761 2360 2360 2360 2360 0
187 20250401 154700 86944761 2360 2360 2360 2360 0
188 20250401 154600 86944761 2360 2360 2360 2360 0
189 20250401 154500 86944761 2360 2360 2360 2360 0
190 20250401 154400 86944761 2360 2360 2360 2360 0
191 20250401 154300 86944761 2360 2360 2360 2360 0
192 20250401 154200 86944761 2360 2360 2360 2360 0
193 20250401 154100 86944761 2360 2360 2360 2360 0
194 20250401 154000 86944761 2360 2360 2360 2360 0
195 20250401 153900 86944761 2360 2360 2360 2360 0
196 20250401 153800 86944761 2360 2360 2360 2360 0
197 20250401 153700 86944761 2360 2360 2360 2360 0
198 20250401 153600 86944761 2360 2360 2360 2360 0
199 20250401 153500 86944761 2360 2360 2360 2360 0
200 20250401 153400 86944761 2360 2360 2360 2360 0
201 20250401 153300 86944761 2360 2360 2360 2360 0
202 20250401 153200 86944761 2360 2360 2360 2360 0
203 20250401 153100 86944761 2360 2360 2360 2360 0
204 20250401 153000 86944761 2360 2360 2360 2360 380
205 20250401 152900 86047961 2360 2360 2360 2360 0
206 20250401 152800 86047961 2360 2360 2360 2360 0
207 20250401 152700 86047961 2360 2360 2360 2360 0
208 20250401 152600 86047961 2360 2360 2360 2360 0
209 20250401 152500 86047961 2360 2360 2360 2360 0
210 20250401 152400 86047961 2360 2360 2360 2360 0
211 20250401 152300 86047961 2360 2360 2360 2360 0
212 20250401 152200 86047961 2360 2360 2360 2360 0
213 20250401 152100 86047961 2360 2360 2360 2360 0
214 20250401 152000 86047961 2360 2360 2360 2360 0
215 20250401 151900 86047961 2360 2360 2360 2360 0
216 20250401 151800 86047961 2360 2360 2360 2360 0
217 20250401 151700 86047961 2360 2360 2360 2360 28
218 20250401 151600 85981881 2360 2360 2360 2360 0
219 20250401 151500 85981881 2360 2360 2360 2360 0
220 20250401 151400 85981881 2360 2360 2360 2360 0
221 20250401 151300 85981881 2360 2355 2360 2355 620
222 20250401 151200 84521636 2355 2355 2355 2355 0
223 20250401 151100 84521636 2355 2355 2355 2355 0
224 20250401 151000 84521636 2355 2355 2355 2355 0
225 20250401 150900 84521636 2355 2355 2355 2355 0
226 20250401 150800 84521636 2355 2355 2355 2355 0
227 20250401 150700 84521636 2355 2355 2355 2355 28
228 20250401 150600 84455696 2355 2355 2355 2355 0
229 20250401 150500 84455696 2355 2355 2355 2355 0
230 20250401 150400 84455696 2355 2355 2355 2355 0
231 20250401 150300 84455696 2355 2355 2355 2355 0
232 20250401 150200 84455696 2355 2350 2355 2350 89
233 20250401 150100 84246106 2355 2355 2355 2355 100
234 20250401 150000 84010606 2355 2355 2355 2355 100
235 20250401 145900 83775106 2355 2355 2355 2355 0
236 20250401 145800 83775106 2355 2355 2355 2355 0
237 20250401 145700 83775106 2355 2355 2355 2355 100
238 20250401 145600 83539606 2355 2355 2355 2355 0
239 20250401 145500 83539606 2355 2355 2355 2355 0
240 20250401 145400 83539606 2355 2355 2355 2355 0
241 20250401 145300 83539606 2355 2355 2355 2355 0
242 20250401 145200 83539606 2355 2355 2355 2355 0
243 20250401 145100 83539606 2355 2355 2355 2355 1
244 20250401 145000 83537251 2350 2350 2350 2350 0
245 20250401 144900 83537251 2350 2350 2350 2350 0
246 20250401 144800 83537251 2350 2350 2350 2350 0
247 20250401 144700 83537251 2350 2350 2350 2350 12
248 20250401 144600 83509051 2350 2350 2350 2350 0
249 20250401 144500 83509051 2350 2350 2350 2350 0
250 20250401 144400 83509051 2350 2350 2350 2350 90
251 20250401 144300 83297551 2355 2355 2355 2355 0
252 20250401 144200 83297551 2355 2355 2355 2355 0
253 20250401 144100 83297551 2355 2355 2355 2355 0
254 20250401 144000 83297551 2355 2355 2355 2355 5
255 20250401 143900 83285776 2355 2355 2355 2355 0
256 20250401 143800 83285776 2355 2355 2355 2355 0
257 20250401 143700 83285776 2355 2355 2355 2355 0
258 20250401 143600 83285776 2355 2355 2355 2355 0
259 20250401 143500 83285776 2355 2355 2355 2355 1808
260 20250401 143400 79027936 2360 2355 2360 2355 1001
261 20250401 143300 76670576 2355 2355 2355 2355 0
262 20250401 143200 76670576 2355 2355 2355 2355 0
263 20250401 143100 76670576 2355 2355 2355 2355 2000
264 20250401 143000 71960576 2355 2355 2355 2355 5001
265 20250401 142900 60183221 2360 2360 2360 2360 0
266 20250401 142800 60183221 2360 2355 2360 2355 224
267 20250401 142700 59655541 2355 2355 2355 2355 0
268 20250401 142600 59655541 2355 2355 2355 2355 0
269 20250401 142500 59655541 2355 2355 2355 2355 0
270 20250401 142400 59655541 2355 2355 2355 2355 0
271 20250401 142300 59655541 2355 2355 2355 2355 1
272 20250401 142200 59653186 2350 2350 2350 2350 0
273 20250401 142100 59653186 2350 2350 2350 2350 0
274 20250401 142000 59653186 2350 2350 2350 2350 0
275 20250401 141900 59653186 2350 2350 2350 2350 145
276 20250401 141800 59312436 2360 2360 2360 2360 0
277 20250401 141700 59312436 2360 2360 2360 2360 0
278 20250401 141600 59312436 2360 2360 2360 2360 0
279 20250401 141500 59312436 2360 2360 2360 2360 0
280 20250401 141400 59312436 2360 2360 2360 2360 0
281 20250401 141300 59312436 2360 2360 2360 2360 0
282 20250401 141200 59312436 2360 2360 2360 2360 0
283 20250401 141100 59312436 2360 2360 2360 2360 0
284 20250401 141000 59312436 2360 2360 2360 2360 0
285 20250401 140900 59312436 2360 2360 2360 2360 0
286 20250401 140800 59312436 2360 2360 2360 2360 0
287 20250401 140700 59312436 2360 2360 2360 2360 0
288 20250401 140600 59312436 2360 2360 2360 2360 0
289 20250401 140500 59312436 2360 2360 2360 2360 1
290 20250401 140400 59310076 2360 2360 2360 2360 1
291 20250401 140300 59307716 2360 2360 2360 2360 0
292 20250401 140200 59307716 2360 2360 2360 2360 0
293 20250401 140100 59307716 2360 2360 2360 2360 0
294 20250401 140000 59307716 2360 2360 2360 2360 0
295 20250401 135900 59307716 2360 2360 2360 2360 0
296 20250401 135800 59307716 2360 2360 2360 2360 0
297 20250401 135700 59307716 2360 2360 2360 2360 0
298 20250401 135600 59307716 2360 2360 2360 2360 0
299 20250401 135500 59307716 2360 2360 2360 2360 100
300 20250401 135400 59071716 2360 2360 2360 2360 358
301 20250401 135300 58226836 2360 2360 2360 2360 0
302 20250401 135200 58226836 2360 2360 2360 2360 0
303 20250401 135100 58226836 2360 2360 2360 2360 86
304 20250401 135000 58023876 2360 2360 2360 2360 28
305 20250401 134900 57957796 2360 2360 2360 2360 75
306 20250401 134800 57780796 2360 2350 2360 2350 277
307 20250401 134700 57128786 2355 2355 2355 2355 0
308 20250401 134600 57128786 2355 2355 2355 2355 734
309 20250401 134500 55400216 2355 2350 2355 2350 200
310 20250401 134400 54929716 2345 2345 2345 2345 0
311 20250401 134300 54929716 2345 2345 2345 2345 0
312 20250401 134200 54929716 2345 2345 2345 2345 2206
313 20250401 134100 49756646 2345 2340 2345 2340 511
314 20250401 134000 48560801 2335 2335 2335 2335 0
315 20250401 133900 48560801 2335 2335 2335 2335 0
316 20250401 133800 48560801 2335 2335 2335 2335 0
317 20250401 133700 48560801 2335 2335 2335 2335 0
318 20250401 133600 48560801 2335 2335 2335 2335 0
319 20250401 133500 48560801 2335 2335 2335 2335 0
320 20250401 133400 48560801 2335 2335 2335 2335 0
321 20250401 133300 48560801 2335 2335 2335 2335 0
322 20250401 133200 48560801 2335 2335 2335 2335 0
323 20250401 133100 48560801 2335 2335 2335 2335 0
324 20250401 133000 48560801 2335 2335 2335 2335 0
325 20250401 132900 48560801 2335 2335 2335 2335 0
326 20250401 132800 48560801 2335 2335 2335 2335 0
327 20250401 132700 48560801 2335 2335 2335 2335 2103
328 20250401 132600 43650296 2335 2335 2335 2335 0
329 20250401 132500 43650296 2335 2335 2335 2335 0
330 20250401 132400 43650296 2335 2335 2335 2335 0
331 20250401 132300 43650296 2335 2335 2335 2335 0
332 20250401 132200 43650296 2335 2335 2335 2335 0
333 20250401 132100 43650296 2335 2335 2335 2335 0
334 20250401 132000 43650296 2335 2335 2335 2335 0
335 20250401 131900 43650296 2335 2335 2335 2335 0
336 20250401 131800 43650296 2335 2335 2335 2335 0
337 20250401 131700 43650296 2335 2335 2335 2335 0
338 20250401 131600 43650296 2335 2335 2335 2335 0
339 20250401 131500 43650296 2335 2335 2335 2335 0
340 20250401 131400 43650296 2335 2335 2335 2335 0
341 20250401 131300 43650296 2335 2335 2335 2335 0
342 20250401 131200 43650296 2335 2335 2335 2335 0
343 20250401 131100 43650296 2335 2335 2335 2335 0
344 20250401 131000 43650296 2335 2335 2335 2335 0
345 20250401 130900 43650296 2335 2335 2335 2335 0
346 20250401 130800 43650296 2335 2335 2335 2335 0
347 20250401 130700 43650296 2335 2335 2335 2335 0
348 20250401 130600 43650296 2335 2335 2335 2335 0
349 20250401 130500 43650296 2335 2332 2335 2332 1029
350 20250401 130400 41249189 2332 2332 2332 2332 1000
351 20250401 130300 38917189 2332 2332 2332 2332 0
352 20250401 130200 38917189 2332 2332 2332 2332 0
353 20250401 130100 38917189 2332 2332 2332 2332 0
354 20250401 130000 38917189 2332 2332 2332 2332 9
355 20250401 125900 38896201 2332 2332 2332 2332 0
356 20250401 125800 38896201 2332 2332 2332 2332 13
357 20250401 125700 38865885 2330 2330 2330 2330 0
358 20250401 125600 38865885 2330 2330 2330 2330 0
359 20250401 125500 38865885 2330 2330 2330 2330 500
360 20250401 125400 37700885 2330 2330 2330 2330 1050
361 20250401 125300 35254385 2330 2330 2330 2330 0
362 20250401 125200 35254385 2330 2330 2330 2330 0
363 20250401 125100 35254385 2330 2335 2335 2330 334
364 20250401 125000 34476065 2335 2335 2335 2335 87
365 20250401 124900 34272920 2340 2340 2340 2340 0
366 20250401 124800 34272920 2340 2340 2340 2340 0
367 20250401 124700 34272920 2340 2340 2340 2340 508
368 20250401 124600 33084200 2340 2345 2345 2340 10
369 20250401 124500 33060795 2345 2345 2345 2345 0
370 20250401 124400 33060795 2345 2345 2345 2345 0
371 20250401 124300 33060795 2345 2345 2345 2345 0
372 20250401 124200 33060795 2345 2345 2345 2345 48
373 20250401 124100 32948235 2350 2350 2350 2350 0
374 20250401 124000 32948235 2350 2350 2350 2350 0
375 20250401 123900 32948235 2350 2350 2350 2350 3
376 20250401 123800 32941185 2350 2350 2350 2350 0
377 20250401 123700 32941185 2350 2350 2350 2350 0
378 20250401 123600 32941185 2350 2350 2350 2350 0
379 20250401 123500 32941185 2350 2350 2350 2350 0
380 20250401 123400 32941185 2350 2350 2350 2350 10
381 20250401 123300 32917685 2350 2350 2350 2350 0
382 20250401 123200 32917685 2350 2350 2350 2350 0
383 20250401 123100 32917685 2350 2350 2350 2350 10
384 20250401 123000 32894185 2345 2345 2345 2345 0
385 20250401 122900 32894185 2345 2345 2345 2345 0
386 20250401 122800 32894185 2345 2345 2345 2345 0
387 20250401 122700 32894185 2345 2345 2345 2345 0
388 20250401 122600 32894185 2345 2345 2345 2345 0
389 20250401 122500 32894185 2345 2345 2345 2345 0
390 20250401 122400 32894185 2345 2345 2345 2345 0
391 20250401 122300 32894185 2345 2345 2345 2345 0
392 20250401 122200 32894185 2345 2345 2345 2345 0
393 20250401 122100 32894185 2345 2345 2345 2345 0
394 20250401 122000 32894185 2345 2345 2345 2345 0
395 20250401 121900 32894185 2345 2345 2345 2345 0
396 20250401 121800 32894185 2345 2345 2345 2345 0
397 20250401 121700 32894185 2345 2345 2345 2345 0
398 20250401 121600 32894185 2345 2345 2345 2345 0
399 20250401 121500 32894185 2345 2345 2345 2345 0
400 20250401 121400 32894185 2345 2345 2345 2345 0
401 20250401 121300 32894185 2345 2345 2345 2345 0
402 20250401 121200 32894185 2345 2345 2345 2345 0
403 20250401 121100 32894185 2345 2345 2345 2345 0
404 20250401 121000 32894185 2345 2345 2345 2345 0
405 20250401 120900 32894185 2345 2345 2345 2345 0
406 20250401 120800 32894185 2345 2345 2345 2345 0
407 20250401 120700 32894185 2345 2345 2345 2345 0
408 20250401 120600 32894185 2345 2345 2345 2345 0
409 20250401 120500 32894185 2345 2345 2345 2345 0
410 20250401 120400 32894185 2345 2345 2345 2345 0
411 20250401 120300 32894185 2345 2345 2345 2345 0
412 20250401 120200 32894185 2345 2345 2345 2345 0
413 20250401 120100 32894185 2345 2345 2345 2345 0
414 20250401 120000 32894185 2345 2345 2345 2345 0
415 20250401 115900 32894185 2345 2345 2345 2345 6
416 20250401 115800 32880115 2355 2355 2355 2355 0
417 20250401 115700 32880115 2355 2355 2355 2355 0
418 20250401 115600 32880115 2355 2355 2355 2355 0
419 20250401 115500 32880115 2355 2355 2355 2355 0
420 20250401 115400 32880115 2355 2355 2355 2355 0
421 20250401 115300 32880115 2355 2355 2355 2355 0
422 20250401 115200 32880115 2355 2355 2355 2355 0
423 20250401 115100 32880115 2355 2355 2355 2355 0
424 20250401 115000 32880115 2355 2355 2355 2355 0
425 20250401 114900 32880115 2355 2355 2355 2355 0
426 20250401 114800 32880115 2355 2355 2355 2355 0
427 20250401 114700 32880115 2355 2355 2355 2355 0
428 20250401 114600 32880115 2355 2355 2355 2355 0
429 20250401 114500 32880115 2355 2350 2355 2350 27
430 20250401 114400 32816660 2355 2355 2355 2355 1
431 20250401 114300 32814305 2350 2350 2350 2350 0
432 20250401 114200 32814305 2350 2350 2350 2350 0
433 20250401 114100 32814305 2350 2350 2350 2350 0
434 20250401 114000 32814305 2350 2350 2350 2350 86
435 20250401 113900 32612205 2350 2350 2350 2350 0
436 20250401 113800 32612205 2350 2350 2350 2350 0
437 20250401 113700 32612205 2350 2350 2350 2350 1
438 20250401 113600 32609855 2345 2350 2350 2345 300
439 20250401 113500 31905730 2355 2355 2355 2355 0
440 20250401 113400 31905730 2355 2355 2355 2355 0
441 20250401 113300 31905730 2355 2355 2355 2355 0
442 20250401 113200 31905730 2355 2350 2355 2350 115
443 20250401 113100 31634910 2355 2355 2355 2355 0
444 20250401 113000 31634910 2355 2355 2355 2355 0
445 20250401 112900 31634910 2355 2355 2355 2355 0
446 20250401 112800 31634910 2355 2355 2355 2355 0
447 20250401 112700 31634910 2355 2355 2355 2355 0
448 20250401 112600 31634910 2355 2355 2355 2355 0
449 20250401 112500 31634910 2355 2355 2355 2355 0
450 20250401 112400 31634910 2355 2355 2355 2355 1
451 20250401 112300 31632555 2350 2350 2350 2350 0
452 20250401 112200 31632555 2350 2350 2350 2350 2
453 20250401 112100 31627855 2350 2350 2350 2350 1003
454 20250401 112000 29270805 2350 2350 2350 2350 0
455 20250401 111900 29270805 2350 2350 2350 2350 0
456 20250401 111800 29270805 2350 2350 2350 2350 0
457 20250401 111700 29270805 2350 2350 2350 2350 0
458 20250401 111600 29270805 2350 2350 2350 2350 0
459 20250401 111500 29270805 2350 2350 2350 2350 0
460 20250401 111400 29270805 2350 2350 2350 2350 0
461 20250401 111300 29270805 2350 2350 2350 2350 0
462 20250401 111200 29270805 2350 2350 2350 2350 0
463 20250401 111100 29270805 2350 2350 2350 2350 50
464 20250401 111000 29153305 2350 2350 2350 2350 0
465 20250401 110900 29153305 2350 2350 2350 2350 0
466 20250401 110800 29153305 2350 2350 2350 2350 0
467 20250401 110700 29153305 2350 2350 2350 2350 0
468 20250401 110600 29153305 2350 2350 2350 2350 0
469 20250401 110500 29153305 2350 2350 2350 2350 100
470 20250401 110400 28918305 2350 2350 2350 2350 1
471 20250401 110300 28915955 2350 2350 2350 2350 0
472 20250401 110200 28915955 2350 2350 2350 2350 0
473 20250401 110100 28915955 2350 2350 2350 2350 0
474 20250401 110000 28915955 2350 2350 2350 2350 0
475 20250401 105900 28915955 2350 2350 2350 2350 0
476 20250401 105800 28915955 2350 2350 2350 2350 0
477 20250401 105700 28915955 2350 2350 2350 2350 0
478 20250401 105600 28915955 2350 2350 2350 2350 0
479 20250401 105500 28915955 2350 2350 2350 2350 0
480 20250401 105400 28915955 2350 2350 2350 2350 0
481 20250401 105300 28915955 2350 2350 2350 2350 50
482 20250401 105200 28798455 2350 2350 2350 2350 0
483 20250401 105100 28798455 2350 2350 2350 2350 500
484 20250401 105000 27623455 2345 2345 2345 2345 0
485 20250401 104900 27623455 2345 2345 2345 2345 0
486 20250401 104800 27623455 2345 2345 2345 2345 0
487 20250401 104700 27623455 2345 2345 2345 2345 0
488 20250401 104600 27623455 2345 2345 2345 2345 0
489 20250401 104500 27623455 2345 2345 2345 2345 0
490 20250401 104400 27623455 2345 2345 2345 2345 17
491 20250401 104300 27583590 2345 2345 2345 2345 0
492 20250401 104200 27583590 2345 2345 2345 2345 0
493 20250401 104100 27583590 2345 2345 2345 2345 0
494 20250401 104000 27583590 2345 2345 2345 2345 0
495 20250401 103900 27583590 2345 2345 2345 2345 0
496 20250401 103800 27583590 2345 2345 2345 2345 0
497 20250401 103700 27583590 2345 2345 2345 2345 0
498 20250401 103600 27583590 2345 2345 2345 2345 0
499 20250401 103500 27583590 2345 2345 2345 2345 0
500 20250401 103400 27583590 2345 2345 2345 2345 1
501 20250401 103300 27581245 2340 2340 2340 2340 0
502 20250401 103200 27581245 2340 2340 2340 2340 0
503 20250401 103100 27581245 2340 2340 2340 2340 0
504 20250401 103000 27581245 2340 2340 2340 2340 0
505 20250401 102900 27581245 2340 2340 2340 2340 0
506 20250401 102800 27581245 2340 2340 2340 2340 0
507 20250401 102700 27581245 2340 2340 2340 2340 0
508 20250401 102600 27581245 2340 2340 2340 2340 0
509 20250401 102500 27581245 2340 2340 2340 2340 15
510 20250401 102400 27546145 2350 2350 2350 2350 0
511 20250401 102300 27546145 2350 2350 2350 2350 0
512 20250401 102200 27546145 2350 2350 2350 2350 0
513 20250401 102100 27546145 2350 2350 2350 2350 0
514 20250401 102000 27546145 2350 2350 2350 2350 0
515 20250401 101900 27546145 2350 2350 2350 2350 0
516 20250401 101800 27546145 2350 2340 2350 2340 2
517 20250401 101700 27541455 2350 2350 2350 2350 0
518 20250401 101600 27541455 2350 2350 2350 2350 43
519 20250401 101500 27440405 2350 2350 2350 2350 0
520 20250401 101400 27440405 2350 2350 2350 2350 1
521 20250401 101300 27438055 2350 2350 2350 2350 0
522 20250401 101200 27438055 2350 2350 2350 2350 0
523 20250401 101100 27438055 2350 2350 2350 2340 10
524 20250401 101000 27414605 2350 2350 2350 2350 0
525 20250401 100900 27414605 2350 2350 2350 2350 0
526 20250401 100800 27414605 2350 2350 2350 2350 0
527 20250401 100700 27414605 2350 2350 2350 2350 0
528 20250401 100600 27414605 2350 2350 2350 2350 0
529 20250401 100500 27414605 2350 2350 2350 2350 0
530 20250401 100400 27414605 2350 2350 2350 2350 0
531 20250401 100300 27414605 2350 2350 2350 2350 0
532 20250401 100200 27414605 2350 2350 2350 2350 1451
533 20250401 100100 24004755 2350 2350 2350 2350 0
534 20250401 100000 24004755 2350 2350 2350 2350 1974
535 20250401 095900 19365855 2345 2345 2345 2345 0
536 20250401 095800 19365855 2345 2345 2345 2345 0
537 20250401 095700 19365855 2345 2345 2345 2345 0
538 20250401 095600 19365855 2345 2345 2345 2345 0
539 20250401 095500 19365855 2345 2345 2345 2345 0
540 20250401 095400 19365855 2345 2345 2345 2345 30
541 20250401 095300 19295505 2340 2340 2340 2340 0
542 20250401 095200 19295505 2340 2340 2340 2340 0
543 20250401 095100 19295505 2340 2340 2340 2340 0
544 20250401 095000 19295505 2340 2340 2340 2340 0
545 20250401 094900 19295505 2340 2340 2340 2340 0
546 20250401 094800 19295505 2340 2340 2340 2340 833
547 20250401 094700 17346285 2340 2340 2340 2340 21
548 20250401 094600 17297145 2340 2340 2340 2340 120
549 20250401 094500 17016345 2340 2340 2340 2340 1
550 20250401 094400 17014005 2340 2340 2340 2340 6
551 20250401 094300 16999965 2340 2340 2340 2340 0
552 20250401 094200 16999965 2340 2340 2340 2340 0
553 20250401 094100 16999965 2340 2340 2340 2340 0
554 20250401 094000 16999965 2340 2340 2340 2340 0
555 20250401 093900 16999965 2340 2340 2340 2340 0
556 20250401 093800 16999965 2340 2340 2340 2340 0
557 20250401 093700 16999965 2340 2340 2340 2340 10
558 20250401 093600 16976565 2340 2340 2340 2340 0
559 20250401 093500 16976565 2340 2340 2340 2340 0
560 20250401 093400 16976565 2340 2340 2340 2340 0
561 20250401 093300 16976565 2340 2340 2340 2340 1
562 20250401 093200 16974225 2340 2335 2340 2335 1501
563 20250401 093100 13469385 2345 2345 2345 2345 1
564 20250401 093000 13467040 2335 2340 2340 2335 3000
565 20250401 092900 6462020 2340 2340 2340 2340 0
566 20250401 092800 6462020 2340 2340 2340 2340 50
567 20250401 092700 6345020 2350 2350 2350 2350 0
568 20250401 092600 6345020 2350 2350 2350 2350 0
569 20250401 092500 6345020 2350 2350 2350 2350 0
570 20250401 092400 6345020 2350 2350 2350 2350 0
571 20250401 092300 6345020 2350 2350 2350 2350 0
572 20250401 092200 6345020 2350 2350 2350 2350 124
573 20250401 092100 6053620 2350 2350 2350 2350 0
574 20250401 092000 6053620 2350 2350 2350 2350 0
575 20250401 091900 6053620 2350 2350 2350 2350 0
576 20250401 091800 6053620 2350 2350 2350 2350 0
577 20250401 091700 6053620 2350 2350 2350 2350 0
578 20250401 091600 6053620 2350 2340 2350 2340 1002
579 20250401 091500 3708920 2345 2345 2345 2345 1100
580 20250401 091400 1129420 2335 2335 2335 2335 0
581 20250401 091300 1129420 2335 2335 2335 2335 0
582 20250401 091200 1129420 2335 2335 2335 2335 0
583 20250401 091100 1129420 2335 2335 2335 2335 0
584 20250401 091000 1129420 2335 2335 2335 2335 0
585 20250401 090900 1129420 2335 2335 2335 2335 0
586 20250401 090800 1129420 2335 2335 2335 2335 0
587 20250401 090700 1129420 2335 2335 2335 2335 0
588 20250401 090600 1129420 2335 2335 2335 2335 0
589 20250401 090500 1129420 2335 2335 2335 2335 0
590 20250401 090400 1129420 2335 2335 2335 2335 0
591 20250401 090300 1129420 2335 2355 2355 2335 200
592 20250401 090200 658440 2360 2360 2360 2360 0
593 20250401 090100 658440 2360 2360 2360 2360 0
594 20250401 090000 658440 2360 2360 2360 2360 279

1
004150/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,41026620,0,98669021100,0.00
20250327,0,41026620,0,102771683100,0.00
20250326,0,41026620,0,102771683100,0.00
20250325,0,41026620,0,102976816200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 41026620 0 98669021100 0.00
3 20250327 0 41026620 0 102771683100 0.00
4 20250326 0 41026620 0 102771683100 0.00
5 20250325 0 41026620 0 102976816200 0.00