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

595
004650/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185300,59745330,8890,8890,8890,8890,4
20250401,185200,59745330,8890,8890,8890,8890,0
20250401,185100,59745330,8890,8890,8890,8890,0
20250401,185000,59745330,8890,8890,8890,8890,0
20250401,184900,59745330,8890,8890,8890,8890,0
20250401,184800,59745330,8890,8890,8890,8890,0
20250401,184700,59745330,8890,8890,8890,8890,0
20250401,184600,59745330,8890,8890,8890,8890,0
20250401,184500,59745330,8890,8890,8890,8890,0
20250401,184400,59745330,8890,8890,8890,8890,0
20250401,184300,59745330,8890,8890,8890,8890,0
20250401,184200,59745330,8890,8890,8890,8890,0
20250401,184100,59745330,8890,8890,8890,8890,0
20250401,184000,59745330,8890,8890,8890,8890,0
20250401,183900,59745330,8890,8890,8890,8890,0
20250401,183800,59745330,8890,8890,8890,8890,0
20250401,183700,59745330,8890,8890,8890,8890,0
20250401,183600,59745330,8890,8890,8890,8890,0
20250401,183500,59745330,8890,8890,8890,8890,0
20250401,183400,59745330,8890,8890,8890,8890,0
20250401,183300,59745330,8890,8890,8890,8890,0
20250401,183200,59745330,8890,8890,8890,8890,0
20250401,183100,59745330,8890,8890,8890,8890,0
20250401,183000,59745330,8890,8890,8890,8890,0
20250401,182900,59745330,8890,8890,8890,8890,0
20250401,182800,59745330,8890,8890,8890,8890,0
20250401,182700,59745330,8890,8890,8890,8890,0
20250401,182600,59745330,8890,8890,8890,8890,0
20250401,182500,59745330,8890,8890,8890,8890,0
20250401,182400,59745330,8890,8890,8890,8890,0
20250401,182300,59745330,8890,8890,8890,8890,4
20250401,182200,59745330,8890,8890,8890,8890,0
20250401,182100,59745330,8890,8890,8890,8890,0
20250401,182000,59745330,8890,8890,8890,8890,0
20250401,181900,59745330,8890,8890,8890,8890,0
20250401,181800,59745330,8890,8890,8890,8890,0
20250401,181700,59745330,8890,8890,8890,8890,0
20250401,181600,59745330,8890,8890,8890,8890,0
20250401,181500,59745330,8890,8890,8890,8890,0
20250401,181400,59745330,8890,8890,8890,8890,0
20250401,181300,59745330,8890,8890,8890,8890,0
20250401,181200,59745330,8890,8890,8890,8890,0
20250401,181100,59745330,8890,8890,8890,8890,0
20250401,181000,59745330,8890,8890,8890,8890,0
20250401,180900,59745330,8890,8890,8890,8890,0
20250401,180800,59745330,8890,8890,8890,8890,0
20250401,180700,59745330,8890,8890,8890,8890,0
20250401,180600,59745330,8890,8890,8890,8890,0
20250401,180500,59745330,8890,8890,8890,8890,0
20250401,180400,59745330,8890,8890,8890,8890,0
20250401,180300,59745330,8890,8890,8890,8890,0
20250401,180200,59745330,8890,8890,8890,8890,0
20250401,180100,59745330,8890,8890,8890,8890,0
20250401,180000,59745330,8890,8890,8890,8890,0
20250401,175900,59745330,8890,8890,8890,8890,0
20250401,175800,59745330,8890,8890,8890,8890,0
20250401,175700,59745330,8890,8890,8890,8890,0
20250401,175600,59745330,8890,8890,8890,8890,0
20250401,175500,59745330,8890,8890,8890,8890,0
20250401,175400,59745330,8890,8890,8890,8890,0
20250401,175300,59745330,8890,8890,8890,8890,4
20250401,175200,59745330,8890,8890,8890,8890,0
20250401,175100,59745330,8890,8890,8890,8890,0
20250401,175000,59745330,8890,8890,8890,8890,0
20250401,174900,59745330,8890,8890,8890,8890,0
20250401,174800,59745330,8890,8890,8890,8890,0
20250401,174700,59745330,8890,8890,8890,8890,0
20250401,174600,59745330,8890,8890,8890,8890,0
20250401,174500,59745330,8890,8890,8890,8890,0
20250401,174400,59745330,8890,8890,8890,8890,0
20250401,174300,59745330,8890,8890,8890,8890,0
20250401,174200,59745330,8890,8890,8890,8890,0
20250401,174100,59745330,8890,8890,8890,8890,0
20250401,174000,59745330,8890,8890,8890,8890,0
20250401,173900,59745330,8890,8890,8890,8890,0
20250401,173800,59745330,8890,8890,8890,8890,0
20250401,173700,59745330,8890,8890,8890,8890,0
20250401,173600,59745330,8890,8890,8890,8890,0
20250401,173500,59745330,8890,8890,8890,8890,0
20250401,173400,59745330,8890,8890,8890,8890,0
20250401,173300,59745330,8890,8890,8890,8890,0
20250401,173200,59745330,8890,8890,8890,8890,0
20250401,173100,59745330,8890,8890,8890,8890,0
20250401,173000,59745330,8890,8890,8890,8890,0
20250401,172900,59745330,8890,8890,8890,8890,0
20250401,172800,59745330,8890,8890,8890,8890,0
20250401,172700,59745330,8890,8890,8890,8890,0
20250401,172600,59745330,8890,8890,8890,8890,0
20250401,172500,59745330,8890,8890,8890,8890,0
20250401,172400,59745330,8890,8890,8890,8890,0
20250401,172300,59745330,8890,8890,8890,8890,4
20250401,172200,59745330,8890,8890,8890,8890,0
20250401,172100,59745330,8890,8890,8890,8890,0
20250401,172000,59745330,8890,8890,8890,8890,0
20250401,171900,59745330,8890,8890,8890,8890,0
20250401,171800,59745330,8890,8890,8890,8890,0
20250401,171700,59745330,8890,8890,8890,8890,0
20250401,171600,59745330,8890,8890,8890,8890,0
20250401,171500,59745330,8890,8890,8890,8890,0
20250401,171400,59745330,8890,8890,8890,8890,0
20250401,171300,59745330,8890,8890,8890,8890,0
20250401,171200,59745330,8890,8890,8890,8890,0
20250401,171100,59745330,8890,8890,8890,8890,0
20250401,171000,59745330,8890,8890,8890,8890,0
20250401,170900,59745330,8890,8890,8890,8890,0
20250401,170800,59745330,8890,8890,8890,8890,0
20250401,170700,59745330,8890,8890,8890,8890,0
20250401,170600,59745330,8890,8890,8890,8890,0
20250401,170500,59745330,8890,8890,8890,8890,0
20250401,170400,59745330,8890,8890,8890,8890,0
20250401,170300,59745330,8890,8890,8890,8890,0
20250401,170200,59745330,8890,8890,8890,8890,0
20250401,170100,59745330,8890,8890,8890,8890,0
20250401,170000,59745330,8890,8890,8890,8890,0
20250401,165900,59745330,8890,8890,8890,8890,0
20250401,165800,59745330,8890,8890,8890,8890,0
20250401,165700,59745330,8890,8890,8890,8890,0
20250401,165600,59745330,8890,8890,8890,8890,0
20250401,165500,59745330,8890,8890,8890,8890,0
20250401,165400,59745330,8890,8890,8890,8890,0
20250401,165300,59745330,8890,8890,8890,8890,4
20250401,165200,59745330,8890,8890,8890,8890,0
20250401,165100,59745330,8890,8890,8890,8890,0
20250401,165000,59745330,8890,8890,8890,8890,0
20250401,164900,59745330,8890,8890,8890,8890,0
20250401,164800,59745330,8890,8890,8890,8890,0
20250401,164700,59745330,8890,8890,8890,8890,0
20250401,164600,59745330,8890,8890,8890,8890,0
20250401,164500,59745330,8890,8890,8890,8890,0
20250401,164400,59745330,8890,8890,8890,8890,0
20250401,164300,59745330,8890,8890,8890,8890,0
20250401,164200,59745330,8890,8890,8890,8890,0
20250401,164100,59745330,8890,8890,8890,8890,0
20250401,164000,59745330,8890,8890,8890,8890,0
20250401,163900,59745330,8890,8890,8890,8890,0
20250401,163800,59745330,8890,8890,8890,8890,0
20250401,163700,59745330,8890,8890,8890,8890,0
20250401,163600,59745330,8890,8890,8890,8890,0
20250401,163500,59745330,8890,8890,8890,8890,0
20250401,163400,59745330,8890,8890,8890,8890,0
20250401,163300,59745330,8890,8890,8890,8890,0
20250401,163200,59745330,8890,8890,8890,8890,0
20250401,163100,59745330,8890,8890,8890,8890,0
20250401,163000,59745330,8890,8890,8890,8890,0
20250401,162900,59745330,8890,8890,8890,8890,0
20250401,162800,59745330,8890,8890,8890,8890,0
20250401,162700,59745330,8890,8890,8890,8890,0
20250401,162600,59745330,8890,8890,8890,8890,0
20250401,162500,59745330,8890,8890,8890,8890,0
20250401,162400,59745330,8890,8890,8890,8890,0
20250401,162300,59745330,8890,8890,8890,8890,4
20250401,162200,59745330,8890,8890,8890,8890,0
20250401,162100,59745330,8890,8890,8890,8890,0
20250401,162000,59745330,8890,8890,8890,8890,0
20250401,161900,59745330,8890,8890,8890,8890,0
20250401,161800,59745330,8890,8890,8890,8890,0
20250401,161700,59745330,8890,8890,8890,8890,0
20250401,161600,59745330,8890,8890,8890,8890,0
20250401,161500,59745330,8890,8890,8890,8890,0
20250401,161400,59745330,8890,8890,8890,8890,0
20250401,161300,59745330,8890,8890,8890,8890,0
20250401,161200,59745330,8890,8890,8890,8890,0
20250401,161100,59745330,8890,8890,8890,8890,0
20250401,161000,59745330,8890,8890,8890,8890,0
20250401,160900,59745330,8890,8890,8890,8890,0
20250401,160800,59745330,8890,8890,8890,8890,0
20250401,160700,59745330,8890,8890,8890,8890,0
20250401,160600,59745330,8890,8890,8890,8890,0
20250401,160500,59745330,8890,8890,8890,8890,0
20250401,160400,59745330,8890,8890,8890,8890,0
20250401,160300,59745330,8890,8890,8890,8890,0
20250401,160200,59745330,8890,8890,8890,8890,0
20250401,160100,59745330,8890,8890,8890,8890,0
20250401,160000,59745330,8890,8890,8890,8890,0
20250401,155900,59745330,8890,8890,8890,8890,0
20250401,155800,59745330,8890,8890,8890,8890,0
20250401,155700,59745330,8890,8890,8890,8890,0
20250401,155600,59745330,8890,8890,8890,8890,0
20250401,155500,59745330,8890,8890,8890,8890,0
20250401,155400,59745330,8890,8890,8890,8890,0
20250401,155300,59745330,8890,8890,8890,8890,4
20250401,155200,59745330,8890,8890,8890,8890,0
20250401,155100,59745330,8890,8890,8890,8890,0
20250401,155000,59745330,8890,8890,8890,8890,0
20250401,154900,59745330,8890,8890,8890,8890,0
20250401,154800,59745330,8890,8890,8890,8890,0
20250401,154700,59745330,8890,8890,8890,8890,0
20250401,154600,59745330,8890,8890,8890,8890,0
20250401,154500,59745330,8890,8890,8890,8890,0
20250401,154400,59745330,8890,8890,8890,8890,0
20250401,154300,59745330,8890,8890,8890,8890,0
20250401,154200,59745330,8890,8890,8890,8890,0
20250401,154100,59745330,8890,8890,8890,8890,0
20250401,154000,59745330,8890,8890,8890,8890,0
20250401,153900,59745330,8890,8890,8890,8890,0
20250401,153800,59745330,8890,8890,8890,8890,0
20250401,153700,59745330,8890,8890,8890,8890,0
20250401,153600,59745330,8890,8890,8890,8890,0
20250401,153500,59745330,8890,8890,8890,8890,0
20250401,153400,59745330,8890,8890,8890,8890,0
20250401,153300,59745330,8890,8890,8890,8890,0
20250401,153200,59745330,8890,8890,8890,8890,0
20250401,153100,59745330,8890,8890,8890,8890,0
20250401,153000,59745330,8890,8890,8890,8890,4
20250401,152900,59709770,8900,8900,8900,8900,0
20250401,152800,59709770,8900,8900,8900,8900,0
20250401,152700,59709770,8900,8900,8900,8900,0
20250401,152600,59709770,8900,8900,8900,8900,0
20250401,152500,59709770,8900,8900,8900,8900,0
20250401,152400,59709770,8900,8900,8900,8900,0
20250401,152300,59709770,8900,8900,8900,8900,0
20250401,152200,59709770,8900,8900,8900,8900,0
20250401,152100,59709770,8900,8900,8900,8900,0
20250401,152000,59709770,8900,8900,8900,8900,0
20250401,151900,59709770,8900,8900,8900,8900,0
20250401,151800,59709770,8900,8900,8900,8900,23
20250401,151700,59505070,8900,8900,8900,8900,0
20250401,151600,59505070,8900,8900,8900,8900,0
20250401,151500,59505070,8900,8900,8900,8900,0
20250401,151400,59505070,8900,8900,8900,8900,0
20250401,151300,59505070,8900,8900,8900,8900,3
20250401,151200,59478370,8930,8890,8930,8890,396
20250401,151100,55948620,8900,8830,8910,8700,3947
20250401,151000,21102580,8830,8830,8830,8830,0
20250401,150900,21102580,8830,8830,8830,8830,12
20250401,150800,20996620,8830,8830,8830,8830,0
20250401,150700,20996620,8830,8830,8830,8830,0
20250401,150600,20996620,8830,8830,8830,8830,0
20250401,150500,20996620,8830,8830,8830,8830,11
20250401,150400,20899490,8830,8830,8830,8830,0
20250401,150300,20899490,8830,8830,8830,8830,0
20250401,150200,20899490,8830,8830,8830,8830,12
20250401,150100,20793530,8830,8830,8830,8830,0
20250401,150000,20793530,8830,8830,8830,8830,0
20250401,145900,20793530,8830,8830,8830,8830,5
20250401,145800,20749380,8830,8830,8830,8830,7
20250401,145700,20687570,8830,8830,8830,8830,0
20250401,145600,20687570,8830,8830,8830,8830,8
20250401,145500,20616930,8840,8840,8840,8840,0
20250401,145400,20616930,8840,8840,8840,8840,23
20250401,145300,20413610,8830,8830,8830,8830,0
20250401,145200,20413610,8830,8830,8830,8830,0
20250401,145100,20413610,8830,8830,8830,8830,4
20250401,145000,20378290,8830,8830,8830,8830,0
20250401,144900,20378290,8830,8830,8830,8830,0
20250401,144800,20378290,8830,8830,8830,8830,11
20250401,144700,20281160,8840,8840,8840,8840,0
20250401,144600,20281160,8840,8840,8840,8840,0
20250401,144500,20281160,8840,8840,8840,8840,4
20250401,144400,20245800,8840,8840,8840,8840,0
20250401,144300,20245800,8840,8820,8840,8820,14
20250401,144200,20122200,8820,8820,8820,8820,12
20250401,144100,20016360,8830,8830,8830,8830,1
20250401,144000,20007530,8820,8820,8820,8820,0
20250401,143900,20007530,8820,8820,8820,8820,0
20250401,143800,20007530,8820,8820,8820,8820,0
20250401,143700,20007530,8820,8820,8820,8820,0
20250401,143600,20007530,8820,8820,8820,8820,12
20250401,143500,19901690,8820,8820,8820,8820,13
20250401,143400,19787030,8830,8830,8830,8830,0
20250401,143300,19787030,8830,8830,8830,8830,0
20250401,143200,19787030,8830,8830,8830,8830,22
20250401,143100,19592770,8830,8830,8830,8830,0
20250401,143000,19592770,8830,8830,8830,8830,0
20250401,142900,19592770,8830,8830,8830,8830,0
20250401,142800,19592770,8830,8830,8830,8830,0
20250401,142700,19592770,8830,8830,8830,8830,0
20250401,142600,19592770,8830,8830,8830,8830,0
20250401,142500,19592770,8830,8820,8830,8820,22
20250401,142400,19398630,8820,8820,8820,8820,0
20250401,142300,19398630,8820,8820,8820,8820,0
20250401,142200,19398630,8820,8820,8820,8820,12
20250401,142100,19292790,8820,8820,8820,8820,1
20250401,142000,19283970,8800,8800,8800,8800,0
20250401,141900,19283970,8800,8800,8800,8800,0
20250401,141800,19283970,8800,8800,8800,8800,0
20250401,141700,19283970,8800,8800,8800,8800,1
20250401,141600,19275170,8810,8810,8810,8810,0
20250401,141500,19275170,8810,8810,8810,8810,0
20250401,141400,19275170,8810,8810,8810,8810,12
20250401,141300,19169450,8810,8810,8810,8810,0
20250401,141200,19169450,8810,8810,8810,8810,12
20250401,141100,19063730,8800,8800,8800,8800,0
20250401,141000,19063730,8800,8800,8800,8800,0
20250401,140900,19063730,8800,8800,8800,8800,0
20250401,140800,19063730,8800,8800,8800,8800,0
20250401,140700,19063730,8800,8800,8800,8800,0
20250401,140600,19063730,8800,8800,8800,8800,0
20250401,140500,19063730,8800,8820,8820,8800,200
20250401,140400,17303450,8820,8820,8820,8820,0
20250401,140300,17303450,8820,8820,8820,8820,0
20250401,140200,17303450,8820,8820,8820,8820,1
20250401,140100,17294630,8820,8820,8820,8820,24
20250401,140000,17082950,8830,8830,8830,8830,0
20250401,135900,17082950,8830,8830,8830,8830,11
20250401,135800,16985820,8830,8830,8830,8830,0
20250401,135700,16985820,8830,8830,8830,8830,0
20250401,135600,16985820,8830,8830,8830,8830,1
20250401,135500,16976990,8830,8830,8830,8830,12
20250401,135400,16871030,8830,8830,8830,8830,0
20250401,135300,16871030,8830,8830,8830,8830,0
20250401,135200,16871030,8830,8830,8830,8830,12
20250401,135100,16765070,8830,8830,8830,8830,0
20250401,135000,16765070,8830,8830,8830,8830,0
20250401,134900,16765070,8830,8830,8830,8830,0
20250401,134800,16765070,8830,8830,8830,8830,12
20250401,134700,16659110,8830,8830,8830,8830,0
20250401,134600,16659110,8830,8830,8830,8830,0
20250401,134500,16659110,8830,8830,8830,8830,0
20250401,134400,16659110,8830,8830,8830,8830,14
20250401,134300,16535490,8840,8840,8840,8840,0
20250401,134200,16535490,8840,8840,8840,8840,0
20250401,134100,16535490,8840,8840,8840,8840,12
20250401,134000,16429410,8840,8840,8840,8840,0
20250401,133900,16429410,8840,8840,8840,8840,0
20250401,133800,16429410,8840,8840,8840,8840,0
20250401,133700,16429410,8840,8840,8840,8840,12
20250401,133600,16323330,8840,8840,8840,8840,0
20250401,133500,16323330,8840,8840,8840,8840,0
20250401,133400,16323330,8840,8840,8840,8840,0
20250401,133300,16323330,8840,8840,8840,8840,12
20250401,133200,16217250,8840,8840,8840,8840,0
20250401,133100,16217250,8840,8840,8840,8840,0
20250401,133000,16217250,8840,8840,8840,8840,23
20250401,132900,16013930,8830,8830,8830,8830,0
20250401,132800,16013930,8830,8830,8830,8830,0
20250401,132700,16013930,8830,8830,8830,8830,0
20250401,132600,16013930,8830,8830,8830,8830,10
20250401,132500,15925630,8820,8820,8820,8820,0
20250401,132400,15925630,8820,8820,8820,8820,0
20250401,132300,15925630,8820,8820,8820,8820,1
20250401,132200,15916810,8830,8830,8830,8830,12
20250401,132100,15810850,8830,8830,8830,8830,0
20250401,132000,15810850,8830,8830,8830,8830,0
20250401,131900,15810850,8830,8830,8830,8830,12
20250401,131800,15704890,8830,8830,8830,8830,0
20250401,131700,15704890,8830,8830,8830,8830,0
20250401,131600,15704890,8830,8830,8830,8830,0
20250401,131500,15704890,8830,8830,8830,8830,12
20250401,131400,15598930,8830,8830,8830,8830,14
20250401,131300,15475310,8830,8830,8830,8830,0
20250401,131200,15475310,8830,8830,8830,8830,0
20250401,131100,15475310,8830,8830,8830,8830,11
20250401,131000,15378180,8830,8830,8830,8830,1
20250401,130900,15369350,8830,8830,8830,8830,0
20250401,130800,15369350,8830,8830,8830,8830,0
20250401,130700,15369350,8830,8830,8830,8830,12
20250401,130600,15263390,8830,8830,8830,8830,0
20250401,130500,15263390,8830,8830,8830,8830,0
20250401,130400,15263390,8830,8830,8830,8830,12
20250401,130300,15157430,8830,8830,8830,8830,0
20250401,130200,15157430,8830,8830,8830,8830,0
20250401,130100,15157430,8830,8830,8830,8830,5
20250401,130000,15113280,8830,8830,8830,8830,13
20250401,125900,14998490,8830,8830,8830,8830,0
20250401,125800,14998490,8830,8830,8830,8830,0
20250401,125700,14998490,8830,8830,8830,8830,2
20250401,125600,14980830,8830,8830,8830,8830,11
20250401,125500,14883700,8820,8820,8820,8820,1
20250401,125400,14874880,8830,8830,8830,8830,0
20250401,125300,14874880,8830,8830,8830,8830,12
20250401,125200,14768920,8830,8830,8830,8830,0
20250401,125100,14768920,8830,8830,8830,8830,0
20250401,125000,14768920,8830,8830,8830,8830,0
20250401,124900,14768920,8830,8830,8830,8830,12
20250401,124800,14662960,8830,8830,8830,8830,0
20250401,124700,14662960,8830,8830,8830,8830,0
20250401,124600,14662960,8830,8830,8830,8830,0
20250401,124500,14662960,8830,8830,8830,8830,12
20250401,124400,14557000,8830,8830,8830,8830,0
20250401,124300,14557000,8830,8830,8830,8830,0
20250401,124200,14557000,8830,8830,8830,8830,12
20250401,124100,14451040,8830,8830,8830,8830,0
20250401,124000,14451040,8830,8830,8830,8830,6
20250401,123900,14398060,8830,8830,8830,8830,0
20250401,123800,14398060,8830,8830,8830,8830,11
20250401,123700,14300930,8830,8830,8830,8830,0
20250401,123600,14300930,8830,8830,8830,8830,16
20250401,123500,14159650,8830,8830,8830,8830,0
20250401,123400,14159650,8830,8830,8830,8830,12
20250401,123300,14053690,8830,8830,8830,8830,0
20250401,123200,14053690,8830,8830,8830,8830,0
20250401,123100,14053690,8830,8830,8830,8830,0
20250401,123000,14053690,8830,8830,8830,8830,6
20250401,122900,14000710,8830,8830,8830,8830,0
20250401,122800,14000710,8830,8830,8830,8830,1
20250401,122700,13991880,8800,8800,8800,8800,0
20250401,122600,13991880,8800,8800,8800,8800,11
20250401,122500,13895080,8810,8810,8810,8810,15
20250401,122400,13762930,8820,8820,8820,8820,4
20250401,122300,13727650,8830,8830,8830,8830,11
20250401,122200,13630520,8820,8820,8820,8820,0
20250401,122100,13630520,8820,8820,8820,8820,0
20250401,122000,13630520,8820,8820,8820,8820,52
20250401,121900,13171880,8820,8820,8820,8820,12
20250401,121800,13066040,8820,8820,8820,8820,0
20250401,121700,13066040,8820,8820,8820,8820,0
20250401,121600,13066040,8820,8820,8820,8820,12
20250401,121500,12960200,8820,8820,8820,8820,0
20250401,121400,12960200,8820,8820,8820,8820,8
20250401,121300,12889640,8820,8830,8830,8820,56
20250401,121200,12395220,8830,8830,8830,8830,12
20250401,121100,12289260,8830,8830,8830,8830,0
20250401,121000,12289260,8830,8830,8830,8830,6
20250401,120900,12236280,8830,8830,8830,8830,0
20250401,120800,12236280,8830,8830,8830,8830,11
20250401,120700,12139150,8830,8830,8830,8830,0
20250401,120600,12139150,8830,8830,8830,8830,0
20250401,120500,12139150,8830,8830,8830,8830,12
20250401,120400,12033190,8830,8830,8830,8830,0
20250401,120300,12033190,8830,8830,8830,8830,0
20250401,120200,12033190,8830,8830,8830,8830,0
20250401,120100,12033190,8830,8830,8830,8830,12
20250401,120000,11927230,8830,8830,8830,8830,6
20250401,115900,11874250,8830,8830,8830,8830,0
20250401,115800,11874250,8830,8830,8830,8830,0
20250401,115700,11874250,8830,8830,8830,8830,12
20250401,115600,11768290,8830,8830,8830,8830,0
20250401,115500,11768290,8830,8830,8830,8830,1
20250401,115400,11759460,8830,8830,8830,8830,14
20250401,115300,11635840,8820,8820,8820,8820,6
20250401,115200,11582920,8830,8830,8830,8830,0
20250401,115100,11582920,8830,8830,8830,8830,0
20250401,115000,11582920,8830,8830,8830,8830,17
20250401,114900,11432810,8830,8830,8830,8830,0
20250401,114800,11432810,8830,8830,8830,8830,0
20250401,114700,11432810,8830,8830,8830,8830,0
20250401,114600,11432810,8830,8830,8830,8830,12
20250401,114500,11326850,8830,8830,8830,8830,0
20250401,114400,11326850,8830,8830,8830,8830,0
20250401,114300,11326850,8830,8830,8830,8830,12
20250401,114200,11220890,8830,8830,8830,8830,0
20250401,114100,11220890,8830,8830,8830,8830,0
20250401,114000,11220890,8830,8830,8830,8830,6
20250401,113900,11167910,8830,8830,8830,8830,12
20250401,113800,11061950,8830,8830,8830,8830,11
20250401,113700,10964820,8840,8840,8840,8840,0
20250401,113600,10964820,8840,8840,8840,8840,0
20250401,113500,10964820,8840,8840,8840,8840,9
20250401,113400,10885260,8840,8840,8840,8840,0
20250401,113300,10885260,8840,8840,8840,8840,0
20250401,113200,10885260,8840,8840,8840,8840,0
20250401,113100,10885260,8840,8830,8840,8830,61
20250401,113000,10346030,8840,8830,8840,8830,6
20250401,112900,10293000,8830,8820,8830,8820,4
20250401,112800,10257710,8810,8810,8810,8810,0
20250401,112700,10257710,8810,8810,8810,8810,0
20250401,112600,10257710,8810,8800,8810,8800,240
20250401,112500,8145560,8800,8800,8800,8800,242
20250401,112400,6015960,8800,8800,8800,8800,12
20250401,112300,5910360,8790,8790,8790,8790,1
20250401,112200,5901570,8790,8790,8790,8780,9
20250401,112100,5822480,8800,8800,8800,8800,0
20250401,112000,5822480,8800,8800,8800,8800,17
20250401,111900,5672880,8800,8800,8800,8800,7
20250401,111800,5611280,8800,8800,8800,8800,0
20250401,111700,5611280,8800,8800,8800,8800,12
20250401,111600,5505680,8790,8790,8800,8790,11
20250401,111500,5408980,8800,8800,8800,8800,0
20250401,111400,5408980,8800,8800,8800,8800,0
20250401,111300,5408980,8800,8800,8800,8800,12
20250401,111200,5303380,8800,8800,8800,8800,0
20250401,111100,5303380,8800,8800,8800,8800,0
20250401,111000,5303380,8800,8800,8800,8800,36
20250401,110900,4986580,8800,8800,8800,8800,12
20250401,110800,4880980,8800,8800,8800,8800,0
20250401,110700,4880980,8800,8800,8800,8800,10
20250401,110600,4792980,8800,8800,8800,8800,12
20250401,110500,4687380,8800,8800,8800,8800,0
20250401,110400,4687380,8800,8800,8800,8800,10
20250401,110300,4599380,8800,8800,8800,8800,0
20250401,110200,4599380,8800,8800,8800,8800,11
20250401,110100,4502580,8800,8800,8800,8800,12
20250401,110000,4396980,8800,8800,8800,8800,7
20250401,105900,4335380,8800,8800,8800,8800,0
20250401,105800,4335380,8800,8800,8800,8800,12
20250401,105700,4229780,8800,8800,8800,8800,0
20250401,105600,4229780,8800,8800,8800,8800,0
20250401,105500,4229780,8800,8800,8800,8800,12
20250401,105400,4124180,8800,8800,8800,8800,0
20250401,105300,4124180,8800,8800,8800,8800,0
20250401,105200,4124180,8800,8800,8800,8800,0
20250401,105100,4124180,8800,8800,8800,8800,12
20250401,105000,4018580,8800,8800,8800,8800,7
20250401,104900,3956980,8800,8800,8800,8800,100
20250401,104800,3076980,8800,8800,8800,8800,0
20250401,104700,3076980,8800,8800,8800,8800,16
20250401,104600,2936180,8800,8800,8800,8800,0
20250401,104500,2936180,8800,8800,8800,8800,0
20250401,104400,2936180,8800,8800,8800,8800,12
20250401,104300,2830580,8800,8800,8800,8800,0
20250401,104200,2830580,8800,8800,8800,8800,0
20250401,104100,2830580,8800,8800,8800,8800,6
20250401,104000,2777780,8800,8800,8800,8800,14
20250401,103900,2654580,8800,8800,8800,8800,0
20250401,103800,2654580,8800,8800,8800,8800,0
20250401,103700,2654580,8800,8800,8800,8800,0
20250401,103600,2654580,8800,8800,8800,8800,12
20250401,103500,2548980,8800,8800,8800,8800,0
20250401,103400,2548980,8800,8800,8800,8800,0
20250401,103300,2548980,8800,8800,8800,8800,11
20250401,103200,2452180,8800,8800,8800,8800,0
20250401,103100,2452180,8800,8800,8800,8800,2
20250401,103000,2434580,8790,8790,8790,8790,2
20250401,102900,2417000,8800,8800,8800,8800,12
20250401,102800,2311400,8800,8800,8800,8800,0
20250401,102700,2311400,8800,8800,8800,8800,0
20250401,102600,2311400,8800,8800,8800,8800,0
20250401,102500,2311400,8800,8800,8800,8800,12
20250401,102400,2205800,8800,8800,8800,8800,0
20250401,102300,2205800,8800,8800,8800,8800,0
20250401,102200,2205800,8800,8800,8800,8800,0
20250401,102100,2205800,8800,8800,8800,8800,12
20250401,102000,2100200,8790,8790,8790,8790,2
20250401,101900,2082620,8800,8800,8800,8800,0
20250401,101800,2082620,8800,8800,8800,8800,12
20250401,101700,1977020,8800,8800,8800,8800,0
20250401,101600,1977020,8800,8800,8800,8800,0
20250401,101500,1977020,8800,8800,8800,8800,1
20250401,101400,1968220,8780,8780,8780,8780,0
20250401,101300,1968220,8780,8780,8780,8780,0
20250401,101200,1968220,8780,8780,8780,8780,0
20250401,101100,1968220,8780,8780,8780,8780,0
20250401,101000,1968220,8780,8770,8780,8770,6
20250401,100900,1915590,8780,8780,8780,8780,10
20250401,100800,1827790,8780,8780,8780,8780,0
20250401,100700,1827790,8780,8780,8780,8780,12
20250401,100600,1722430,8770,8770,8770,8770,0
20250401,100500,1722430,8770,8770,8770,8770,0
20250401,100400,1722430,8770,8770,8770,8770,0
20250401,100300,1722430,8770,8770,8770,8770,20
20250401,100200,1547030,8770,8770,8770,8770,0
20250401,100100,1547030,8770,8770,8770,8770,0
20250401,100000,1547030,8770,8770,8770,8770,3
20250401,095900,1520720,8800,8800,8800,8800,0
20250401,095800,1520720,8800,8800,8800,8800,0
20250401,095700,1520720,8800,8800,8800,8800,0
20250401,095600,1520720,8800,8800,8800,8800,0
20250401,095500,1520720,8800,8790,8800,8790,12
20250401,095400,1415230,8770,8770,8770,8770,0
20250401,095300,1415230,8770,8770,8770,8770,0
20250401,095200,1415230,8770,8770,8770,8770,0
20250401,095100,1415230,8770,8770,8770,8770,0
20250401,095000,1415230,8770,8770,8770,8770,3
20250401,094900,1388920,8770,8770,8770,8770,0
20250401,094800,1388920,8770,8770,8770,8770,0
20250401,094700,1388920,8770,8770,8770,8770,2
20250401,094600,1371380,8770,8770,8770,8770,0
20250401,094500,1371380,8770,8770,8770,8770,0
20250401,094400,1371380,8770,8770,8770,8770,0
20250401,094300,1371380,8770,8770,8770,8770,3
20250401,094200,1345070,8790,8790,8790,8790,0
20250401,094100,1345070,8790,8780,8790,8780,80
20250401,094000,641880,8770,8770,8770,8770,1
20250401,093900,633110,8790,8790,8790,8790,0
20250401,093800,633110,8790,8790,8790,8790,0
20250401,093700,633110,8790,8790,8790,8790,0
20250401,093600,633110,8790,8790,8790,8790,0
20250401,093500,633110,8790,8790,8790,8790,0
20250401,093400,633110,8790,8790,8790,8790,0
20250401,093300,633110,8790,8790,8790,8790,0
20250401,093200,633110,8790,8790,8790,8790,0
20250401,093100,633110,8790,8790,8790,8790,1
20250401,093000,624320,8780,8780,8780,8780,1
20250401,092900,615540,8790,8790,8790,8790,0
20250401,092800,615540,8790,8790,8790,8790,0
20250401,092700,615540,8790,8790,8790,8790,0
20250401,092600,615540,8790,8790,8790,8790,0
20250401,092500,615540,8790,8790,8790,8790,1
20250401,092400,606750,8800,8800,8800,8800,0
20250401,092300,606750,8800,8800,8800,8800,0
20250401,092200,606750,8800,8800,8800,8800,0
20250401,092100,606750,8800,8800,8800,8800,0
20250401,092000,606750,8800,8800,8800,8800,7
20250401,091900,545150,8810,8810,8810,8810,0
20250401,091800,545150,8810,8810,8810,8810,0
20250401,091700,545150,8810,8810,8810,8810,0
20250401,091600,545150,8810,8810,8810,8810,0
20250401,091500,545150,8810,8810,8810,8810,6
20250401,091400,492290,8810,8810,8810,8810,0
20250401,091300,492290,8810,8810,8810,8810,0
20250401,091200,492290,8810,8810,8810,8810,0
20250401,091100,492290,8810,8810,8810,8810,0
20250401,091000,492290,8810,8810,8810,8810,4
20250401,090900,457050,8820,8820,8820,8820,0
20250401,090800,457050,8820,8820,8820,8820,0
20250401,090700,457050,8820,8820,8820,8820,0
20250401,090600,457050,8820,8820,8820,8820,0
20250401,090500,457050,8820,8820,8820,8820,0
20250401,090400,457050,8820,8820,8820,8820,1
20250401,090300,448230,8810,8810,8810,8810,1
20250401,090200,439420,8820,8810,8820,8810,11
20250401,090100,342420,8780,8780,8780,8780,0
20250401,090000,342420,8780,8780,8780,8780,39
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185300 59745330 8890 8890 8890 8890 4
3 20250401 185200 59745330 8890 8890 8890 8890 0
4 20250401 185100 59745330 8890 8890 8890 8890 0
5 20250401 185000 59745330 8890 8890 8890 8890 0
6 20250401 184900 59745330 8890 8890 8890 8890 0
7 20250401 184800 59745330 8890 8890 8890 8890 0
8 20250401 184700 59745330 8890 8890 8890 8890 0
9 20250401 184600 59745330 8890 8890 8890 8890 0
10 20250401 184500 59745330 8890 8890 8890 8890 0
11 20250401 184400 59745330 8890 8890 8890 8890 0
12 20250401 184300 59745330 8890 8890 8890 8890 0
13 20250401 184200 59745330 8890 8890 8890 8890 0
14 20250401 184100 59745330 8890 8890 8890 8890 0
15 20250401 184000 59745330 8890 8890 8890 8890 0
16 20250401 183900 59745330 8890 8890 8890 8890 0
17 20250401 183800 59745330 8890 8890 8890 8890 0
18 20250401 183700 59745330 8890 8890 8890 8890 0
19 20250401 183600 59745330 8890 8890 8890 8890 0
20 20250401 183500 59745330 8890 8890 8890 8890 0
21 20250401 183400 59745330 8890 8890 8890 8890 0
22 20250401 183300 59745330 8890 8890 8890 8890 0
23 20250401 183200 59745330 8890 8890 8890 8890 0
24 20250401 183100 59745330 8890 8890 8890 8890 0
25 20250401 183000 59745330 8890 8890 8890 8890 0
26 20250401 182900 59745330 8890 8890 8890 8890 0
27 20250401 182800 59745330 8890 8890 8890 8890 0
28 20250401 182700 59745330 8890 8890 8890 8890 0
29 20250401 182600 59745330 8890 8890 8890 8890 0
30 20250401 182500 59745330 8890 8890 8890 8890 0
31 20250401 182400 59745330 8890 8890 8890 8890 0
32 20250401 182300 59745330 8890 8890 8890 8890 4
33 20250401 182200 59745330 8890 8890 8890 8890 0
34 20250401 182100 59745330 8890 8890 8890 8890 0
35 20250401 182000 59745330 8890 8890 8890 8890 0
36 20250401 181900 59745330 8890 8890 8890 8890 0
37 20250401 181800 59745330 8890 8890 8890 8890 0
38 20250401 181700 59745330 8890 8890 8890 8890 0
39 20250401 181600 59745330 8890 8890 8890 8890 0
40 20250401 181500 59745330 8890 8890 8890 8890 0
41 20250401 181400 59745330 8890 8890 8890 8890 0
42 20250401 181300 59745330 8890 8890 8890 8890 0
43 20250401 181200 59745330 8890 8890 8890 8890 0
44 20250401 181100 59745330 8890 8890 8890 8890 0
45 20250401 181000 59745330 8890 8890 8890 8890 0
46 20250401 180900 59745330 8890 8890 8890 8890 0
47 20250401 180800 59745330 8890 8890 8890 8890 0
48 20250401 180700 59745330 8890 8890 8890 8890 0
49 20250401 180600 59745330 8890 8890 8890 8890 0
50 20250401 180500 59745330 8890 8890 8890 8890 0
51 20250401 180400 59745330 8890 8890 8890 8890 0
52 20250401 180300 59745330 8890 8890 8890 8890 0
53 20250401 180200 59745330 8890 8890 8890 8890 0
54 20250401 180100 59745330 8890 8890 8890 8890 0
55 20250401 180000 59745330 8890 8890 8890 8890 0
56 20250401 175900 59745330 8890 8890 8890 8890 0
57 20250401 175800 59745330 8890 8890 8890 8890 0
58 20250401 175700 59745330 8890 8890 8890 8890 0
59 20250401 175600 59745330 8890 8890 8890 8890 0
60 20250401 175500 59745330 8890 8890 8890 8890 0
61 20250401 175400 59745330 8890 8890 8890 8890 0
62 20250401 175300 59745330 8890 8890 8890 8890 4
63 20250401 175200 59745330 8890 8890 8890 8890 0
64 20250401 175100 59745330 8890 8890 8890 8890 0
65 20250401 175000 59745330 8890 8890 8890 8890 0
66 20250401 174900 59745330 8890 8890 8890 8890 0
67 20250401 174800 59745330 8890 8890 8890 8890 0
68 20250401 174700 59745330 8890 8890 8890 8890 0
69 20250401 174600 59745330 8890 8890 8890 8890 0
70 20250401 174500 59745330 8890 8890 8890 8890 0
71 20250401 174400 59745330 8890 8890 8890 8890 0
72 20250401 174300 59745330 8890 8890 8890 8890 0
73 20250401 174200 59745330 8890 8890 8890 8890 0
74 20250401 174100 59745330 8890 8890 8890 8890 0
75 20250401 174000 59745330 8890 8890 8890 8890 0
76 20250401 173900 59745330 8890 8890 8890 8890 0
77 20250401 173800 59745330 8890 8890 8890 8890 0
78 20250401 173700 59745330 8890 8890 8890 8890 0
79 20250401 173600 59745330 8890 8890 8890 8890 0
80 20250401 173500 59745330 8890 8890 8890 8890 0
81 20250401 173400 59745330 8890 8890 8890 8890 0
82 20250401 173300 59745330 8890 8890 8890 8890 0
83 20250401 173200 59745330 8890 8890 8890 8890 0
84 20250401 173100 59745330 8890 8890 8890 8890 0
85 20250401 173000 59745330 8890 8890 8890 8890 0
86 20250401 172900 59745330 8890 8890 8890 8890 0
87 20250401 172800 59745330 8890 8890 8890 8890 0
88 20250401 172700 59745330 8890 8890 8890 8890 0
89 20250401 172600 59745330 8890 8890 8890 8890 0
90 20250401 172500 59745330 8890 8890 8890 8890 0
91 20250401 172400 59745330 8890 8890 8890 8890 0
92 20250401 172300 59745330 8890 8890 8890 8890 4
93 20250401 172200 59745330 8890 8890 8890 8890 0
94 20250401 172100 59745330 8890 8890 8890 8890 0
95 20250401 172000 59745330 8890 8890 8890 8890 0
96 20250401 171900 59745330 8890 8890 8890 8890 0
97 20250401 171800 59745330 8890 8890 8890 8890 0
98 20250401 171700 59745330 8890 8890 8890 8890 0
99 20250401 171600 59745330 8890 8890 8890 8890 0
100 20250401 171500 59745330 8890 8890 8890 8890 0
101 20250401 171400 59745330 8890 8890 8890 8890 0
102 20250401 171300 59745330 8890 8890 8890 8890 0
103 20250401 171200 59745330 8890 8890 8890 8890 0
104 20250401 171100 59745330 8890 8890 8890 8890 0
105 20250401 171000 59745330 8890 8890 8890 8890 0
106 20250401 170900 59745330 8890 8890 8890 8890 0
107 20250401 170800 59745330 8890 8890 8890 8890 0
108 20250401 170700 59745330 8890 8890 8890 8890 0
109 20250401 170600 59745330 8890 8890 8890 8890 0
110 20250401 170500 59745330 8890 8890 8890 8890 0
111 20250401 170400 59745330 8890 8890 8890 8890 0
112 20250401 170300 59745330 8890 8890 8890 8890 0
113 20250401 170200 59745330 8890 8890 8890 8890 0
114 20250401 170100 59745330 8890 8890 8890 8890 0
115 20250401 170000 59745330 8890 8890 8890 8890 0
116 20250401 165900 59745330 8890 8890 8890 8890 0
117 20250401 165800 59745330 8890 8890 8890 8890 0
118 20250401 165700 59745330 8890 8890 8890 8890 0
119 20250401 165600 59745330 8890 8890 8890 8890 0
120 20250401 165500 59745330 8890 8890 8890 8890 0
121 20250401 165400 59745330 8890 8890 8890 8890 0
122 20250401 165300 59745330 8890 8890 8890 8890 4
123 20250401 165200 59745330 8890 8890 8890 8890 0
124 20250401 165100 59745330 8890 8890 8890 8890 0
125 20250401 165000 59745330 8890 8890 8890 8890 0
126 20250401 164900 59745330 8890 8890 8890 8890 0
127 20250401 164800 59745330 8890 8890 8890 8890 0
128 20250401 164700 59745330 8890 8890 8890 8890 0
129 20250401 164600 59745330 8890 8890 8890 8890 0
130 20250401 164500 59745330 8890 8890 8890 8890 0
131 20250401 164400 59745330 8890 8890 8890 8890 0
132 20250401 164300 59745330 8890 8890 8890 8890 0
133 20250401 164200 59745330 8890 8890 8890 8890 0
134 20250401 164100 59745330 8890 8890 8890 8890 0
135 20250401 164000 59745330 8890 8890 8890 8890 0
136 20250401 163900 59745330 8890 8890 8890 8890 0
137 20250401 163800 59745330 8890 8890 8890 8890 0
138 20250401 163700 59745330 8890 8890 8890 8890 0
139 20250401 163600 59745330 8890 8890 8890 8890 0
140 20250401 163500 59745330 8890 8890 8890 8890 0
141 20250401 163400 59745330 8890 8890 8890 8890 0
142 20250401 163300 59745330 8890 8890 8890 8890 0
143 20250401 163200 59745330 8890 8890 8890 8890 0
144 20250401 163100 59745330 8890 8890 8890 8890 0
145 20250401 163000 59745330 8890 8890 8890 8890 0
146 20250401 162900 59745330 8890 8890 8890 8890 0
147 20250401 162800 59745330 8890 8890 8890 8890 0
148 20250401 162700 59745330 8890 8890 8890 8890 0
149 20250401 162600 59745330 8890 8890 8890 8890 0
150 20250401 162500 59745330 8890 8890 8890 8890 0
151 20250401 162400 59745330 8890 8890 8890 8890 0
152 20250401 162300 59745330 8890 8890 8890 8890 4
153 20250401 162200 59745330 8890 8890 8890 8890 0
154 20250401 162100 59745330 8890 8890 8890 8890 0
155 20250401 162000 59745330 8890 8890 8890 8890 0
156 20250401 161900 59745330 8890 8890 8890 8890 0
157 20250401 161800 59745330 8890 8890 8890 8890 0
158 20250401 161700 59745330 8890 8890 8890 8890 0
159 20250401 161600 59745330 8890 8890 8890 8890 0
160 20250401 161500 59745330 8890 8890 8890 8890 0
161 20250401 161400 59745330 8890 8890 8890 8890 0
162 20250401 161300 59745330 8890 8890 8890 8890 0
163 20250401 161200 59745330 8890 8890 8890 8890 0
164 20250401 161100 59745330 8890 8890 8890 8890 0
165 20250401 161000 59745330 8890 8890 8890 8890 0
166 20250401 160900 59745330 8890 8890 8890 8890 0
167 20250401 160800 59745330 8890 8890 8890 8890 0
168 20250401 160700 59745330 8890 8890 8890 8890 0
169 20250401 160600 59745330 8890 8890 8890 8890 0
170 20250401 160500 59745330 8890 8890 8890 8890 0
171 20250401 160400 59745330 8890 8890 8890 8890 0
172 20250401 160300 59745330 8890 8890 8890 8890 0
173 20250401 160200 59745330 8890 8890 8890 8890 0
174 20250401 160100 59745330 8890 8890 8890 8890 0
175 20250401 160000 59745330 8890 8890 8890 8890 0
176 20250401 155900 59745330 8890 8890 8890 8890 0
177 20250401 155800 59745330 8890 8890 8890 8890 0
178 20250401 155700 59745330 8890 8890 8890 8890 0
179 20250401 155600 59745330 8890 8890 8890 8890 0
180 20250401 155500 59745330 8890 8890 8890 8890 0
181 20250401 155400 59745330 8890 8890 8890 8890 0
182 20250401 155300 59745330 8890 8890 8890 8890 4
183 20250401 155200 59745330 8890 8890 8890 8890 0
184 20250401 155100 59745330 8890 8890 8890 8890 0
185 20250401 155000 59745330 8890 8890 8890 8890 0
186 20250401 154900 59745330 8890 8890 8890 8890 0
187 20250401 154800 59745330 8890 8890 8890 8890 0
188 20250401 154700 59745330 8890 8890 8890 8890 0
189 20250401 154600 59745330 8890 8890 8890 8890 0
190 20250401 154500 59745330 8890 8890 8890 8890 0
191 20250401 154400 59745330 8890 8890 8890 8890 0
192 20250401 154300 59745330 8890 8890 8890 8890 0
193 20250401 154200 59745330 8890 8890 8890 8890 0
194 20250401 154100 59745330 8890 8890 8890 8890 0
195 20250401 154000 59745330 8890 8890 8890 8890 0
196 20250401 153900 59745330 8890 8890 8890 8890 0
197 20250401 153800 59745330 8890 8890 8890 8890 0
198 20250401 153700 59745330 8890 8890 8890 8890 0
199 20250401 153600 59745330 8890 8890 8890 8890 0
200 20250401 153500 59745330 8890 8890 8890 8890 0
201 20250401 153400 59745330 8890 8890 8890 8890 0
202 20250401 153300 59745330 8890 8890 8890 8890 0
203 20250401 153200 59745330 8890 8890 8890 8890 0
204 20250401 153100 59745330 8890 8890 8890 8890 0
205 20250401 153000 59745330 8890 8890 8890 8890 4
206 20250401 152900 59709770 8900 8900 8900 8900 0
207 20250401 152800 59709770 8900 8900 8900 8900 0
208 20250401 152700 59709770 8900 8900 8900 8900 0
209 20250401 152600 59709770 8900 8900 8900 8900 0
210 20250401 152500 59709770 8900 8900 8900 8900 0
211 20250401 152400 59709770 8900 8900 8900 8900 0
212 20250401 152300 59709770 8900 8900 8900 8900 0
213 20250401 152200 59709770 8900 8900 8900 8900 0
214 20250401 152100 59709770 8900 8900 8900 8900 0
215 20250401 152000 59709770 8900 8900 8900 8900 0
216 20250401 151900 59709770 8900 8900 8900 8900 0
217 20250401 151800 59709770 8900 8900 8900 8900 23
218 20250401 151700 59505070 8900 8900 8900 8900 0
219 20250401 151600 59505070 8900 8900 8900 8900 0
220 20250401 151500 59505070 8900 8900 8900 8900 0
221 20250401 151400 59505070 8900 8900 8900 8900 0
222 20250401 151300 59505070 8900 8900 8900 8900 3
223 20250401 151200 59478370 8930 8890 8930 8890 396
224 20250401 151100 55948620 8900 8830 8910 8700 3947
225 20250401 151000 21102580 8830 8830 8830 8830 0
226 20250401 150900 21102580 8830 8830 8830 8830 12
227 20250401 150800 20996620 8830 8830 8830 8830 0
228 20250401 150700 20996620 8830 8830 8830 8830 0
229 20250401 150600 20996620 8830 8830 8830 8830 0
230 20250401 150500 20996620 8830 8830 8830 8830 11
231 20250401 150400 20899490 8830 8830 8830 8830 0
232 20250401 150300 20899490 8830 8830 8830 8830 0
233 20250401 150200 20899490 8830 8830 8830 8830 12
234 20250401 150100 20793530 8830 8830 8830 8830 0
235 20250401 150000 20793530 8830 8830 8830 8830 0
236 20250401 145900 20793530 8830 8830 8830 8830 5
237 20250401 145800 20749380 8830 8830 8830 8830 7
238 20250401 145700 20687570 8830 8830 8830 8830 0
239 20250401 145600 20687570 8830 8830 8830 8830 8
240 20250401 145500 20616930 8840 8840 8840 8840 0
241 20250401 145400 20616930 8840 8840 8840 8840 23
242 20250401 145300 20413610 8830 8830 8830 8830 0
243 20250401 145200 20413610 8830 8830 8830 8830 0
244 20250401 145100 20413610 8830 8830 8830 8830 4
245 20250401 145000 20378290 8830 8830 8830 8830 0
246 20250401 144900 20378290 8830 8830 8830 8830 0
247 20250401 144800 20378290 8830 8830 8830 8830 11
248 20250401 144700 20281160 8840 8840 8840 8840 0
249 20250401 144600 20281160 8840 8840 8840 8840 0
250 20250401 144500 20281160 8840 8840 8840 8840 4
251 20250401 144400 20245800 8840 8840 8840 8840 0
252 20250401 144300 20245800 8840 8820 8840 8820 14
253 20250401 144200 20122200 8820 8820 8820 8820 12
254 20250401 144100 20016360 8830 8830 8830 8830 1
255 20250401 144000 20007530 8820 8820 8820 8820 0
256 20250401 143900 20007530 8820 8820 8820 8820 0
257 20250401 143800 20007530 8820 8820 8820 8820 0
258 20250401 143700 20007530 8820 8820 8820 8820 0
259 20250401 143600 20007530 8820 8820 8820 8820 12
260 20250401 143500 19901690 8820 8820 8820 8820 13
261 20250401 143400 19787030 8830 8830 8830 8830 0
262 20250401 143300 19787030 8830 8830 8830 8830 0
263 20250401 143200 19787030 8830 8830 8830 8830 22
264 20250401 143100 19592770 8830 8830 8830 8830 0
265 20250401 143000 19592770 8830 8830 8830 8830 0
266 20250401 142900 19592770 8830 8830 8830 8830 0
267 20250401 142800 19592770 8830 8830 8830 8830 0
268 20250401 142700 19592770 8830 8830 8830 8830 0
269 20250401 142600 19592770 8830 8830 8830 8830 0
270 20250401 142500 19592770 8830 8820 8830 8820 22
271 20250401 142400 19398630 8820 8820 8820 8820 0
272 20250401 142300 19398630 8820 8820 8820 8820 0
273 20250401 142200 19398630 8820 8820 8820 8820 12
274 20250401 142100 19292790 8820 8820 8820 8820 1
275 20250401 142000 19283970 8800 8800 8800 8800 0
276 20250401 141900 19283970 8800 8800 8800 8800 0
277 20250401 141800 19283970 8800 8800 8800 8800 0
278 20250401 141700 19283970 8800 8800 8800 8800 1
279 20250401 141600 19275170 8810 8810 8810 8810 0
280 20250401 141500 19275170 8810 8810 8810 8810 0
281 20250401 141400 19275170 8810 8810 8810 8810 12
282 20250401 141300 19169450 8810 8810 8810 8810 0
283 20250401 141200 19169450 8810 8810 8810 8810 12
284 20250401 141100 19063730 8800 8800 8800 8800 0
285 20250401 141000 19063730 8800 8800 8800 8800 0
286 20250401 140900 19063730 8800 8800 8800 8800 0
287 20250401 140800 19063730 8800 8800 8800 8800 0
288 20250401 140700 19063730 8800 8800 8800 8800 0
289 20250401 140600 19063730 8800 8800 8800 8800 0
290 20250401 140500 19063730 8800 8820 8820 8800 200
291 20250401 140400 17303450 8820 8820 8820 8820 0
292 20250401 140300 17303450 8820 8820 8820 8820 0
293 20250401 140200 17303450 8820 8820 8820 8820 1
294 20250401 140100 17294630 8820 8820 8820 8820 24
295 20250401 140000 17082950 8830 8830 8830 8830 0
296 20250401 135900 17082950 8830 8830 8830 8830 11
297 20250401 135800 16985820 8830 8830 8830 8830 0
298 20250401 135700 16985820 8830 8830 8830 8830 0
299 20250401 135600 16985820 8830 8830 8830 8830 1
300 20250401 135500 16976990 8830 8830 8830 8830 12
301 20250401 135400 16871030 8830 8830 8830 8830 0
302 20250401 135300 16871030 8830 8830 8830 8830 0
303 20250401 135200 16871030 8830 8830 8830 8830 12
304 20250401 135100 16765070 8830 8830 8830 8830 0
305 20250401 135000 16765070 8830 8830 8830 8830 0
306 20250401 134900 16765070 8830 8830 8830 8830 0
307 20250401 134800 16765070 8830 8830 8830 8830 12
308 20250401 134700 16659110 8830 8830 8830 8830 0
309 20250401 134600 16659110 8830 8830 8830 8830 0
310 20250401 134500 16659110 8830 8830 8830 8830 0
311 20250401 134400 16659110 8830 8830 8830 8830 14
312 20250401 134300 16535490 8840 8840 8840 8840 0
313 20250401 134200 16535490 8840 8840 8840 8840 0
314 20250401 134100 16535490 8840 8840 8840 8840 12
315 20250401 134000 16429410 8840 8840 8840 8840 0
316 20250401 133900 16429410 8840 8840 8840 8840 0
317 20250401 133800 16429410 8840 8840 8840 8840 0
318 20250401 133700 16429410 8840 8840 8840 8840 12
319 20250401 133600 16323330 8840 8840 8840 8840 0
320 20250401 133500 16323330 8840 8840 8840 8840 0
321 20250401 133400 16323330 8840 8840 8840 8840 0
322 20250401 133300 16323330 8840 8840 8840 8840 12
323 20250401 133200 16217250 8840 8840 8840 8840 0
324 20250401 133100 16217250 8840 8840 8840 8840 0
325 20250401 133000 16217250 8840 8840 8840 8840 23
326 20250401 132900 16013930 8830 8830 8830 8830 0
327 20250401 132800 16013930 8830 8830 8830 8830 0
328 20250401 132700 16013930 8830 8830 8830 8830 0
329 20250401 132600 16013930 8830 8830 8830 8830 10
330 20250401 132500 15925630 8820 8820 8820 8820 0
331 20250401 132400 15925630 8820 8820 8820 8820 0
332 20250401 132300 15925630 8820 8820 8820 8820 1
333 20250401 132200 15916810 8830 8830 8830 8830 12
334 20250401 132100 15810850 8830 8830 8830 8830 0
335 20250401 132000 15810850 8830 8830 8830 8830 0
336 20250401 131900 15810850 8830 8830 8830 8830 12
337 20250401 131800 15704890 8830 8830 8830 8830 0
338 20250401 131700 15704890 8830 8830 8830 8830 0
339 20250401 131600 15704890 8830 8830 8830 8830 0
340 20250401 131500 15704890 8830 8830 8830 8830 12
341 20250401 131400 15598930 8830 8830 8830 8830 14
342 20250401 131300 15475310 8830 8830 8830 8830 0
343 20250401 131200 15475310 8830 8830 8830 8830 0
344 20250401 131100 15475310 8830 8830 8830 8830 11
345 20250401 131000 15378180 8830 8830 8830 8830 1
346 20250401 130900 15369350 8830 8830 8830 8830 0
347 20250401 130800 15369350 8830 8830 8830 8830 0
348 20250401 130700 15369350 8830 8830 8830 8830 12
349 20250401 130600 15263390 8830 8830 8830 8830 0
350 20250401 130500 15263390 8830 8830 8830 8830 0
351 20250401 130400 15263390 8830 8830 8830 8830 12
352 20250401 130300 15157430 8830 8830 8830 8830 0
353 20250401 130200 15157430 8830 8830 8830 8830 0
354 20250401 130100 15157430 8830 8830 8830 8830 5
355 20250401 130000 15113280 8830 8830 8830 8830 13
356 20250401 125900 14998490 8830 8830 8830 8830 0
357 20250401 125800 14998490 8830 8830 8830 8830 0
358 20250401 125700 14998490 8830 8830 8830 8830 2
359 20250401 125600 14980830 8830 8830 8830 8830 11
360 20250401 125500 14883700 8820 8820 8820 8820 1
361 20250401 125400 14874880 8830 8830 8830 8830 0
362 20250401 125300 14874880 8830 8830 8830 8830 12
363 20250401 125200 14768920 8830 8830 8830 8830 0
364 20250401 125100 14768920 8830 8830 8830 8830 0
365 20250401 125000 14768920 8830 8830 8830 8830 0
366 20250401 124900 14768920 8830 8830 8830 8830 12
367 20250401 124800 14662960 8830 8830 8830 8830 0
368 20250401 124700 14662960 8830 8830 8830 8830 0
369 20250401 124600 14662960 8830 8830 8830 8830 0
370 20250401 124500 14662960 8830 8830 8830 8830 12
371 20250401 124400 14557000 8830 8830 8830 8830 0
372 20250401 124300 14557000 8830 8830 8830 8830 0
373 20250401 124200 14557000 8830 8830 8830 8830 12
374 20250401 124100 14451040 8830 8830 8830 8830 0
375 20250401 124000 14451040 8830 8830 8830 8830 6
376 20250401 123900 14398060 8830 8830 8830 8830 0
377 20250401 123800 14398060 8830 8830 8830 8830 11
378 20250401 123700 14300930 8830 8830 8830 8830 0
379 20250401 123600 14300930 8830 8830 8830 8830 16
380 20250401 123500 14159650 8830 8830 8830 8830 0
381 20250401 123400 14159650 8830 8830 8830 8830 12
382 20250401 123300 14053690 8830 8830 8830 8830 0
383 20250401 123200 14053690 8830 8830 8830 8830 0
384 20250401 123100 14053690 8830 8830 8830 8830 0
385 20250401 123000 14053690 8830 8830 8830 8830 6
386 20250401 122900 14000710 8830 8830 8830 8830 0
387 20250401 122800 14000710 8830 8830 8830 8830 1
388 20250401 122700 13991880 8800 8800 8800 8800 0
389 20250401 122600 13991880 8800 8800 8800 8800 11
390 20250401 122500 13895080 8810 8810 8810 8810 15
391 20250401 122400 13762930 8820 8820 8820 8820 4
392 20250401 122300 13727650 8830 8830 8830 8830 11
393 20250401 122200 13630520 8820 8820 8820 8820 0
394 20250401 122100 13630520 8820 8820 8820 8820 0
395 20250401 122000 13630520 8820 8820 8820 8820 52
396 20250401 121900 13171880 8820 8820 8820 8820 12
397 20250401 121800 13066040 8820 8820 8820 8820 0
398 20250401 121700 13066040 8820 8820 8820 8820 0
399 20250401 121600 13066040 8820 8820 8820 8820 12
400 20250401 121500 12960200 8820 8820 8820 8820 0
401 20250401 121400 12960200 8820 8820 8820 8820 8
402 20250401 121300 12889640 8820 8830 8830 8820 56
403 20250401 121200 12395220 8830 8830 8830 8830 12
404 20250401 121100 12289260 8830 8830 8830 8830 0
405 20250401 121000 12289260 8830 8830 8830 8830 6
406 20250401 120900 12236280 8830 8830 8830 8830 0
407 20250401 120800 12236280 8830 8830 8830 8830 11
408 20250401 120700 12139150 8830 8830 8830 8830 0
409 20250401 120600 12139150 8830 8830 8830 8830 0
410 20250401 120500 12139150 8830 8830 8830 8830 12
411 20250401 120400 12033190 8830 8830 8830 8830 0
412 20250401 120300 12033190 8830 8830 8830 8830 0
413 20250401 120200 12033190 8830 8830 8830 8830 0
414 20250401 120100 12033190 8830 8830 8830 8830 12
415 20250401 120000 11927230 8830 8830 8830 8830 6
416 20250401 115900 11874250 8830 8830 8830 8830 0
417 20250401 115800 11874250 8830 8830 8830 8830 0
418 20250401 115700 11874250 8830 8830 8830 8830 12
419 20250401 115600 11768290 8830 8830 8830 8830 0
420 20250401 115500 11768290 8830 8830 8830 8830 1
421 20250401 115400 11759460 8830 8830 8830 8830 14
422 20250401 115300 11635840 8820 8820 8820 8820 6
423 20250401 115200 11582920 8830 8830 8830 8830 0
424 20250401 115100 11582920 8830 8830 8830 8830 0
425 20250401 115000 11582920 8830 8830 8830 8830 17
426 20250401 114900 11432810 8830 8830 8830 8830 0
427 20250401 114800 11432810 8830 8830 8830 8830 0
428 20250401 114700 11432810 8830 8830 8830 8830 0
429 20250401 114600 11432810 8830 8830 8830 8830 12
430 20250401 114500 11326850 8830 8830 8830 8830 0
431 20250401 114400 11326850 8830 8830 8830 8830 0
432 20250401 114300 11326850 8830 8830 8830 8830 12
433 20250401 114200 11220890 8830 8830 8830 8830 0
434 20250401 114100 11220890 8830 8830 8830 8830 0
435 20250401 114000 11220890 8830 8830 8830 8830 6
436 20250401 113900 11167910 8830 8830 8830 8830 12
437 20250401 113800 11061950 8830 8830 8830 8830 11
438 20250401 113700 10964820 8840 8840 8840 8840 0
439 20250401 113600 10964820 8840 8840 8840 8840 0
440 20250401 113500 10964820 8840 8840 8840 8840 9
441 20250401 113400 10885260 8840 8840 8840 8840 0
442 20250401 113300 10885260 8840 8840 8840 8840 0
443 20250401 113200 10885260 8840 8840 8840 8840 0
444 20250401 113100 10885260 8840 8830 8840 8830 61
445 20250401 113000 10346030 8840 8830 8840 8830 6
446 20250401 112900 10293000 8830 8820 8830 8820 4
447 20250401 112800 10257710 8810 8810 8810 8810 0
448 20250401 112700 10257710 8810 8810 8810 8810 0
449 20250401 112600 10257710 8810 8800 8810 8800 240
450 20250401 112500 8145560 8800 8800 8800 8800 242
451 20250401 112400 6015960 8800 8800 8800 8800 12
452 20250401 112300 5910360 8790 8790 8790 8790 1
453 20250401 112200 5901570 8790 8790 8790 8780 9
454 20250401 112100 5822480 8800 8800 8800 8800 0
455 20250401 112000 5822480 8800 8800 8800 8800 17
456 20250401 111900 5672880 8800 8800 8800 8800 7
457 20250401 111800 5611280 8800 8800 8800 8800 0
458 20250401 111700 5611280 8800 8800 8800 8800 12
459 20250401 111600 5505680 8790 8790 8800 8790 11
460 20250401 111500 5408980 8800 8800 8800 8800 0
461 20250401 111400 5408980 8800 8800 8800 8800 0
462 20250401 111300 5408980 8800 8800 8800 8800 12
463 20250401 111200 5303380 8800 8800 8800 8800 0
464 20250401 111100 5303380 8800 8800 8800 8800 0
465 20250401 111000 5303380 8800 8800 8800 8800 36
466 20250401 110900 4986580 8800 8800 8800 8800 12
467 20250401 110800 4880980 8800 8800 8800 8800 0
468 20250401 110700 4880980 8800 8800 8800 8800 10
469 20250401 110600 4792980 8800 8800 8800 8800 12
470 20250401 110500 4687380 8800 8800 8800 8800 0
471 20250401 110400 4687380 8800 8800 8800 8800 10
472 20250401 110300 4599380 8800 8800 8800 8800 0
473 20250401 110200 4599380 8800 8800 8800 8800 11
474 20250401 110100 4502580 8800 8800 8800 8800 12
475 20250401 110000 4396980 8800 8800 8800 8800 7
476 20250401 105900 4335380 8800 8800 8800 8800 0
477 20250401 105800 4335380 8800 8800 8800 8800 12
478 20250401 105700 4229780 8800 8800 8800 8800 0
479 20250401 105600 4229780 8800 8800 8800 8800 0
480 20250401 105500 4229780 8800 8800 8800 8800 12
481 20250401 105400 4124180 8800 8800 8800 8800 0
482 20250401 105300 4124180 8800 8800 8800 8800 0
483 20250401 105200 4124180 8800 8800 8800 8800 0
484 20250401 105100 4124180 8800 8800 8800 8800 12
485 20250401 105000 4018580 8800 8800 8800 8800 7
486 20250401 104900 3956980 8800 8800 8800 8800 100
487 20250401 104800 3076980 8800 8800 8800 8800 0
488 20250401 104700 3076980 8800 8800 8800 8800 16
489 20250401 104600 2936180 8800 8800 8800 8800 0
490 20250401 104500 2936180 8800 8800 8800 8800 0
491 20250401 104400 2936180 8800 8800 8800 8800 12
492 20250401 104300 2830580 8800 8800 8800 8800 0
493 20250401 104200 2830580 8800 8800 8800 8800 0
494 20250401 104100 2830580 8800 8800 8800 8800 6
495 20250401 104000 2777780 8800 8800 8800 8800 14
496 20250401 103900 2654580 8800 8800 8800 8800 0
497 20250401 103800 2654580 8800 8800 8800 8800 0
498 20250401 103700 2654580 8800 8800 8800 8800 0
499 20250401 103600 2654580 8800 8800 8800 8800 12
500 20250401 103500 2548980 8800 8800 8800 8800 0
501 20250401 103400 2548980 8800 8800 8800 8800 0
502 20250401 103300 2548980 8800 8800 8800 8800 11
503 20250401 103200 2452180 8800 8800 8800 8800 0
504 20250401 103100 2452180 8800 8800 8800 8800 2
505 20250401 103000 2434580 8790 8790 8790 8790 2
506 20250401 102900 2417000 8800 8800 8800 8800 12
507 20250401 102800 2311400 8800 8800 8800 8800 0
508 20250401 102700 2311400 8800 8800 8800 8800 0
509 20250401 102600 2311400 8800 8800 8800 8800 0
510 20250401 102500 2311400 8800 8800 8800 8800 12
511 20250401 102400 2205800 8800 8800 8800 8800 0
512 20250401 102300 2205800 8800 8800 8800 8800 0
513 20250401 102200 2205800 8800 8800 8800 8800 0
514 20250401 102100 2205800 8800 8800 8800 8800 12
515 20250401 102000 2100200 8790 8790 8790 8790 2
516 20250401 101900 2082620 8800 8800 8800 8800 0
517 20250401 101800 2082620 8800 8800 8800 8800 12
518 20250401 101700 1977020 8800 8800 8800 8800 0
519 20250401 101600 1977020 8800 8800 8800 8800 0
520 20250401 101500 1977020 8800 8800 8800 8800 1
521 20250401 101400 1968220 8780 8780 8780 8780 0
522 20250401 101300 1968220 8780 8780 8780 8780 0
523 20250401 101200 1968220 8780 8780 8780 8780 0
524 20250401 101100 1968220 8780 8780 8780 8780 0
525 20250401 101000 1968220 8780 8770 8780 8770 6
526 20250401 100900 1915590 8780 8780 8780 8780 10
527 20250401 100800 1827790 8780 8780 8780 8780 0
528 20250401 100700 1827790 8780 8780 8780 8780 12
529 20250401 100600 1722430 8770 8770 8770 8770 0
530 20250401 100500 1722430 8770 8770 8770 8770 0
531 20250401 100400 1722430 8770 8770 8770 8770 0
532 20250401 100300 1722430 8770 8770 8770 8770 20
533 20250401 100200 1547030 8770 8770 8770 8770 0
534 20250401 100100 1547030 8770 8770 8770 8770 0
535 20250401 100000 1547030 8770 8770 8770 8770 3
536 20250401 095900 1520720 8800 8800 8800 8800 0
537 20250401 095800 1520720 8800 8800 8800 8800 0
538 20250401 095700 1520720 8800 8800 8800 8800 0
539 20250401 095600 1520720 8800 8800 8800 8800 0
540 20250401 095500 1520720 8800 8790 8800 8790 12
541 20250401 095400 1415230 8770 8770 8770 8770 0
542 20250401 095300 1415230 8770 8770 8770 8770 0
543 20250401 095200 1415230 8770 8770 8770 8770 0
544 20250401 095100 1415230 8770 8770 8770 8770 0
545 20250401 095000 1415230 8770 8770 8770 8770 3
546 20250401 094900 1388920 8770 8770 8770 8770 0
547 20250401 094800 1388920 8770 8770 8770 8770 0
548 20250401 094700 1388920 8770 8770 8770 8770 2
549 20250401 094600 1371380 8770 8770 8770 8770 0
550 20250401 094500 1371380 8770 8770 8770 8770 0
551 20250401 094400 1371380 8770 8770 8770 8770 0
552 20250401 094300 1371380 8770 8770 8770 8770 3
553 20250401 094200 1345070 8790 8790 8790 8790 0
554 20250401 094100 1345070 8790 8780 8790 8780 80
555 20250401 094000 641880 8770 8770 8770 8770 1
556 20250401 093900 633110 8790 8790 8790 8790 0
557 20250401 093800 633110 8790 8790 8790 8790 0
558 20250401 093700 633110 8790 8790 8790 8790 0
559 20250401 093600 633110 8790 8790 8790 8790 0
560 20250401 093500 633110 8790 8790 8790 8790 0
561 20250401 093400 633110 8790 8790 8790 8790 0
562 20250401 093300 633110 8790 8790 8790 8790 0
563 20250401 093200 633110 8790 8790 8790 8790 0
564 20250401 093100 633110 8790 8790 8790 8790 1
565 20250401 093000 624320 8780 8780 8780 8780 1
566 20250401 092900 615540 8790 8790 8790 8790 0
567 20250401 092800 615540 8790 8790 8790 8790 0
568 20250401 092700 615540 8790 8790 8790 8790 0
569 20250401 092600 615540 8790 8790 8790 8790 0
570 20250401 092500 615540 8790 8790 8790 8790 1
571 20250401 092400 606750 8800 8800 8800 8800 0
572 20250401 092300 606750 8800 8800 8800 8800 0
573 20250401 092200 606750 8800 8800 8800 8800 0
574 20250401 092100 606750 8800 8800 8800 8800 0
575 20250401 092000 606750 8800 8800 8800 8800 7
576 20250401 091900 545150 8810 8810 8810 8810 0
577 20250401 091800 545150 8810 8810 8810 8810 0
578 20250401 091700 545150 8810 8810 8810 8810 0
579 20250401 091600 545150 8810 8810 8810 8810 0
580 20250401 091500 545150 8810 8810 8810 8810 6
581 20250401 091400 492290 8810 8810 8810 8810 0
582 20250401 091300 492290 8810 8810 8810 8810 0
583 20250401 091200 492290 8810 8810 8810 8810 0
584 20250401 091100 492290 8810 8810 8810 8810 0
585 20250401 091000 492290 8810 8810 8810 8810 4
586 20250401 090900 457050 8820 8820 8820 8820 0
587 20250401 090800 457050 8820 8820 8820 8820 0
588 20250401 090700 457050 8820 8820 8820 8820 0
589 20250401 090600 457050 8820 8820 8820 8820 0
590 20250401 090500 457050 8820 8820 8820 8820 0
591 20250401 090400 457050 8820 8820 8820 8820 1
592 20250401 090300 448230 8810 8810 8810 8810 1
593 20250401 090200 439420 8820 8810 8820 8810 11
594 20250401 090100 342420 8780 8780 8780 8780 0
595 20250401 090000 342420 8780 8780 8780 8780 39

1
004650/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,9190885,0,80879788000,0.00
20250327,0,9190885,0,81431241100,0.00
20250326,0,9190885,0,81339332250,0.00
20250325,0,9190885,0,81523149950,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 9190885 0 80879788000 0.00
3 20250327 0 9190885 0 81431241100 0.00
4 20250326 0 9190885 0 81339332250 0.00
5 20250325 0 9190885 0 81523149950 0.00