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

596
004970/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185400,42342280,8610,8610,8610,8610,44
20250401,185300,42342280,8610,8610,8610,8610,0
20250401,185200,42342280,8610,8610,8610,8610,0
20250401,185100,42342280,8610,8610,8610,8610,0
20250401,185000,42342280,8610,8610,8610,8610,0
20250401,184900,42342280,8610,8610,8610,8610,0
20250401,184800,42342280,8610,8610,8610,8610,0
20250401,184700,42342280,8610,8610,8610,8610,0
20250401,184600,42342280,8610,8610,8610,8610,0
20250401,184500,42342280,8610,8610,8610,8610,0
20250401,184400,42342280,8610,8610,8610,8610,0
20250401,184300,42342280,8610,8610,8610,8610,0
20250401,184200,42342280,8610,8610,8610,8610,0
20250401,184100,42342280,8610,8610,8610,8610,0
20250401,184000,42342280,8610,8610,8610,8610,0
20250401,183900,42342280,8610,8610,8610,8610,0
20250401,183800,42342280,8610,8610,8610,8610,0
20250401,183700,42342280,8610,8610,8610,8610,0
20250401,183600,42342280,8610,8610,8610,8610,0
20250401,183500,42342280,8610,8610,8610,8610,0
20250401,183400,42342280,8610,8610,8610,8610,0
20250401,183300,42342280,8610,8610,8610,8610,0
20250401,183200,42342280,8610,8610,8610,8610,0
20250401,183100,42342280,8610,8610,8610,8610,0
20250401,183000,42342280,8610,8610,8610,8610,0
20250401,182900,42342280,8610,8610,8610,8610,0
20250401,182800,42342280,8610,8610,8610,8610,0
20250401,182700,42342280,8610,8610,8610,8610,0
20250401,182600,42342280,8610,8610,8610,8610,0
20250401,182500,42342280,8610,8610,8610,8610,0
20250401,182400,42342280,8610,8610,8610,8610,44
20250401,182300,42342280,8610,8610,8610,8610,0
20250401,182200,42342280,8610,8610,8610,8610,0
20250401,182100,42342280,8610,8610,8610,8610,0
20250401,182000,42342280,8610,8610,8610,8610,0
20250401,181900,42342280,8610,8610,8610,8610,0
20250401,181800,42342280,8610,8610,8610,8610,0
20250401,181700,42342280,8610,8610,8610,8610,0
20250401,181600,42342280,8610,8610,8610,8610,0
20250401,181500,42342280,8610,8610,8610,8610,0
20250401,181400,42342280,8610,8610,8610,8610,0
20250401,181300,42342280,8610,8610,8610,8610,0
20250401,181200,42342280,8610,8610,8610,8610,0
20250401,181100,42342280,8610,8610,8610,8610,0
20250401,181000,42342280,8610,8610,8610,8610,0
20250401,180900,42342280,8610,8610,8610,8610,0
20250401,180800,42342280,8610,8610,8610,8610,0
20250401,180700,42342280,8610,8610,8610,8610,0
20250401,180600,42342280,8610,8610,8610,8610,0
20250401,180500,42342280,8610,8610,8610,8610,0
20250401,180400,42342280,8610,8610,8610,8610,0
20250401,180300,42342280,8610,8610,8610,8610,0
20250401,180200,42342280,8610,8610,8610,8610,0
20250401,180100,42342280,8610,8610,8610,8610,0
20250401,180000,42342280,8610,8610,8610,8610,0
20250401,175900,42342280,8610,8610,8610,8610,0
20250401,175800,42342280,8610,8610,8610,8610,0
20250401,175700,42342280,8610,8610,8610,8610,0
20250401,175600,42342280,8610,8610,8610,8610,0
20250401,175500,42342280,8610,8610,8610,8610,0
20250401,175400,42342280,8610,8610,8610,8610,44
20250401,175300,42342280,8610,8610,8610,8610,0
20250401,175200,42342280,8610,8610,8610,8610,0
20250401,175100,42342280,8610,8610,8610,8610,0
20250401,175000,42342280,8610,8610,8610,8610,0
20250401,174900,42342280,8610,8610,8610,8610,0
20250401,174800,42342280,8610,8610,8610,8610,0
20250401,174700,42342280,8610,8610,8610,8610,0
20250401,174600,42342280,8610,8610,8610,8610,0
20250401,174500,42342280,8610,8610,8610,8610,0
20250401,174400,42342280,8610,8610,8610,8610,0
20250401,174300,42342280,8610,8610,8610,8610,0
20250401,174200,42342280,8610,8610,8610,8610,0
20250401,174100,42342280,8610,8610,8610,8610,0
20250401,174000,42342280,8610,8610,8610,8610,0
20250401,173900,42342280,8610,8610,8610,8610,0
20250401,173800,42342280,8610,8610,8610,8610,0
20250401,173700,42342280,8610,8610,8610,8610,0
20250401,173600,42342280,8610,8610,8610,8610,0
20250401,173500,42342280,8610,8610,8610,8610,0
20250401,173400,42342280,8610,8610,8610,8610,0
20250401,173300,42342280,8610,8610,8610,8610,0
20250401,173200,42342280,8610,8610,8610,8610,0
20250401,173100,42342280,8610,8610,8610,8610,0
20250401,173000,42342280,8610,8610,8610,8610,0
20250401,172900,42342280,8610,8610,8610,8610,0
20250401,172800,42342280,8610,8610,8610,8610,0
20250401,172700,42342280,8610,8610,8610,8610,0
20250401,172600,42342280,8610,8610,8610,8610,0
20250401,172500,42342280,8610,8610,8610,8610,0
20250401,172400,42342280,8610,8610,8610,8610,44
20250401,172300,42342280,8610,8610,8610,8610,0
20250401,172200,42342280,8610,8610,8610,8610,0
20250401,172100,42342280,8610,8610,8610,8610,0
20250401,172000,42342280,8610,8610,8610,8610,0
20250401,171900,42342280,8610,8610,8610,8610,0
20250401,171800,42342280,8610,8610,8610,8610,0
20250401,171700,42342280,8610,8610,8610,8610,0
20250401,171600,42342280,8610,8610,8610,8610,0
20250401,171500,42342280,8610,8610,8610,8610,0
20250401,171400,42342280,8610,8610,8610,8610,0
20250401,171300,42342280,8610,8610,8610,8610,0
20250401,171200,42342280,8610,8610,8610,8610,0
20250401,171100,42342280,8610,8610,8610,8610,0
20250401,171000,42342280,8610,8610,8610,8610,0
20250401,170900,42342280,8610,8610,8610,8610,0
20250401,170800,42342280,8610,8610,8610,8610,0
20250401,170700,42342280,8610,8610,8610,8610,0
20250401,170600,42342280,8610,8610,8610,8610,0
20250401,170500,42342280,8610,8610,8610,8610,0
20250401,170400,42342280,8610,8610,8610,8610,0
20250401,170300,42342280,8610,8610,8610,8610,0
20250401,170200,42342280,8610,8610,8610,8610,0
20250401,170100,42342280,8610,8610,8610,8610,0
20250401,170000,42342280,8610,8610,8610,8610,0
20250401,165900,42342280,8610,8610,8610,8610,0
20250401,165800,42342280,8610,8610,8610,8610,0
20250401,165700,42342280,8610,8610,8610,8610,0
20250401,165600,42342280,8610,8610,8610,8610,0
20250401,165500,42342280,8610,8610,8610,8610,0
20250401,165400,42342280,8610,8610,8610,8610,44
20250401,165300,42342280,8610,8610,8610,8610,0
20250401,165200,42342280,8610,8610,8610,8610,0
20250401,165100,42342280,8610,8610,8610,8610,0
20250401,165000,42342280,8610,8610,8610,8610,0
20250401,164900,42342280,8610,8610,8610,8610,0
20250401,164800,42342280,8610,8610,8610,8610,0
20250401,164700,42342280,8610,8610,8610,8610,0
20250401,164600,42342280,8610,8610,8610,8610,0
20250401,164500,42342280,8610,8610,8610,8610,0
20250401,164400,42342280,8610,8610,8610,8610,0
20250401,164300,42342280,8610,8610,8610,8610,0
20250401,164200,42342280,8610,8610,8610,8610,0
20250401,164100,42342280,8610,8610,8610,8610,0
20250401,164000,42342280,8610,8610,8610,8610,0
20250401,163900,42342280,8610,8610,8610,8610,0
20250401,163800,42342280,8610,8610,8610,8610,0
20250401,163700,42342280,8610,8610,8610,8610,0
20250401,163600,42342280,8610,8610,8610,8610,0
20250401,163500,42342280,8610,8610,8610,8610,0
20250401,163400,42342280,8610,8610,8610,8610,0
20250401,163300,42342280,8610,8610,8610,8610,0
20250401,163200,42342280,8610,8610,8610,8610,0
20250401,163100,42342280,8610,8610,8610,8610,0
20250401,163000,42342280,8610,8610,8610,8610,0
20250401,162900,42342280,8610,8610,8610,8610,0
20250401,162800,42342280,8610,8610,8610,8610,0
20250401,162700,42342280,8610,8610,8610,8610,0
20250401,162600,42342280,8610,8610,8610,8610,0
20250401,162500,42342280,8610,8610,8610,8610,0
20250401,162400,42342280,8610,8610,8610,8610,44
20250401,162300,42342280,8610,8610,8610,8610,0
20250401,162200,42342280,8610,8610,8610,8610,0
20250401,162100,42342280,8610,8610,8610,8610,0
20250401,162000,42342280,8610,8610,8610,8610,0
20250401,161900,42342280,8610,8610,8610,8610,0
20250401,161800,42342280,8610,8610,8610,8610,0
20250401,161700,42342280,8610,8610,8610,8610,0
20250401,161600,42342280,8610,8610,8610,8610,0
20250401,161500,42342280,8610,8610,8610,8610,0
20250401,161400,42342280,8610,8610,8610,8610,0
20250401,161300,42342280,8610,8610,8610,8610,0
20250401,161200,42342280,8610,8610,8610,8610,0
20250401,161100,42342280,8610,8610,8610,8610,0
20250401,161000,42342280,8610,8610,8610,8610,0
20250401,160900,42342280,8610,8610,8610,8610,0
20250401,160800,42342280,8610,8610,8610,8610,0
20250401,160700,42342280,8610,8610,8610,8610,0
20250401,160600,42342280,8610,8610,8610,8610,0
20250401,160500,42342280,8610,8610,8610,8610,0
20250401,160400,42342280,8610,8610,8610,8610,0
20250401,160300,42342280,8610,8610,8610,8610,0
20250401,160200,42342280,8610,8610,8610,8610,0
20250401,160100,42342280,8610,8610,8610,8610,0
20250401,160000,42342280,8610,8610,8610,8610,0
20250401,155900,42342280,8610,8610,8610,8610,0
20250401,155800,42342280,8610,8610,8610,8610,0
20250401,155700,42342280,8610,8610,8610,8610,0
20250401,155600,42342280,8610,8610,8610,8610,0
20250401,155500,42342280,8610,8610,8610,8610,0
20250401,155400,42342280,8610,8610,8610,8610,44
20250401,155300,42342280,8610,8610,8610,8610,0
20250401,155200,42342280,8610,8610,8610,8610,0
20250401,155100,42342280,8610,8610,8610,8610,0
20250401,155000,42342280,8610,8610,8610,8610,0
20250401,154900,42342280,8610,8610,8610,8610,0
20250401,154800,42342280,8610,8610,8610,8610,0
20250401,154700,42342280,8610,8610,8610,8610,0
20250401,154600,42342280,8610,8610,8610,8610,0
20250401,154500,42342280,8610,8610,8610,8610,0
20250401,154400,42342280,8610,8610,8610,8610,0
20250401,154300,42342280,8610,8610,8610,8610,0
20250401,154200,42342280,8610,8610,8610,8610,0
20250401,154100,42342280,8610,8610,8610,8610,0
20250401,154000,42342280,8610,8610,8610,8610,0
20250401,153900,42342280,8610,8610,8610,8610,0
20250401,153800,42342280,8610,8610,8610,8610,0
20250401,153700,42342280,8610,8610,8610,8610,0
20250401,153600,42342280,8610,8610,8610,8610,0
20250401,153500,42342280,8610,8610,8610,8610,0
20250401,153400,42342280,8610,8610,8610,8610,0
20250401,153300,42342280,8610,8610,8610,8610,0
20250401,153200,42342280,8610,8610,8610,8610,0
20250401,153100,42342280,8610,8610,8610,8610,0
20250401,153000,42342280,8610,8610,8610,8610,44
20250401,152900,41963440,8610,8610,8610,8610,0
20250401,152800,41963440,8610,8610,8610,8610,0
20250401,152700,41963440,8610,8610,8610,8610,0
20250401,152600,41963440,8610,8610,8610,8610,0
20250401,152500,41963440,8610,8610,8610,8610,0
20250401,152400,41963440,8610,8610,8610,8610,0
20250401,152300,41963440,8610,8610,8610,8610,0
20250401,152200,41963440,8610,8610,8610,8610,0
20250401,152100,41963440,8610,8610,8610,8610,0
20250401,152000,41963440,8610,8610,8610,8610,0
20250401,151900,41963440,8610,8610,8610,8610,6
20250401,151800,41911780,8610,8570,8610,8550,98
20250401,151700,41071540,8570,8570,8570,8570,0
20250401,151600,41071540,8570,8570,8570,8570,0
20250401,151500,41071540,8570,8570,8570,8570,0
20250401,151400,41071540,8570,8570,8570,8570,0
20250401,151300,41071540,8570,8570,8570,8570,0
20250401,151200,41071540,8570,8570,8570,8570,0
20250401,151100,41071540,8570,8550,8570,8550,58
20250401,151000,40575520,8570,8570,8570,8570,1
20250401,150900,40566950,8560,8560,8560,8560,14
20250401,150800,40447110,8570,8570,8570,8570,0
20250401,150700,40447110,8570,8570,8570,8570,0
20250401,150600,40447110,8570,8570,8570,8570,0
20250401,150500,40447110,8570,8570,8570,8570,0
20250401,150400,40447110,8570,8570,8570,8570,0
20250401,150300,40447110,8570,8570,8570,8570,1
20250401,150200,40438540,8570,8570,8570,8570,0
20250401,150100,40438540,8570,8570,8570,8570,0
20250401,150000,40438540,8570,8570,8570,8570,0
20250401,145900,40438540,8570,8570,8570,8570,0
20250401,145800,40438540,8570,8570,8570,8570,0
20250401,145700,40438540,8570,8570,8570,8570,0
20250401,145600,40438540,8570,8570,8570,8570,0
20250401,145500,40438540,8570,8570,8570,8570,0
20250401,145400,40438540,8570,8570,8570,8570,0
20250401,145300,40438540,8570,8570,8570,8570,0
20250401,145200,40438540,8570,8570,8570,8570,0
20250401,145100,40438540,8570,8570,8570,8570,0
20250401,145000,40438540,8570,8570,8570,8570,0
20250401,144900,40438540,8570,8570,8570,8570,0
20250401,144800,40438540,8570,8570,8570,8570,0
20250401,144700,40438540,8570,8570,8570,8570,0
20250401,144600,40438540,8570,8570,8570,8570,0
20250401,144500,40438540,8570,8570,8570,8570,0
20250401,144400,40438540,8570,8570,8570,8570,0
20250401,144300,40438540,8570,8570,8570,8570,0
20250401,144200,40438540,8570,8570,8570,8570,0
20250401,144100,40438540,8570,8550,8570,8550,43
20250401,144000,40070490,8560,8560,8560,8560,0
20250401,143900,40070490,8560,8560,8560,8560,0
20250401,143800,40070490,8560,8560,8560,8560,0
20250401,143700,40070490,8560,8560,8560,8560,0
20250401,143600,40070490,8560,8560,8560,8560,0
20250401,143500,40070490,8560,8560,8560,8560,0
20250401,143400,40070490,8560,8560,8560,8560,0
20250401,143300,40070490,8560,8560,8560,8560,0
20250401,143200,40070490,8560,8560,8560,8560,0
20250401,143100,40070490,8560,8560,8560,8560,0
20250401,143000,40070490,8560,8560,8560,8560,0
20250401,142900,40070490,8560,8560,8560,8560,0
20250401,142800,40070490,8560,8560,8560,8560,0
20250401,142700,40070490,8560,8560,8560,8560,0
20250401,142600,40070490,8560,8560,8560,8560,0
20250401,142500,40070490,8560,8560,8560,8560,0
20250401,142400,40070490,8560,8560,8560,8560,34
20250401,142300,39779450,8570,8570,8570,8570,0
20250401,142200,39779450,8570,8570,8570,8570,0
20250401,142100,39779450,8570,8570,8570,8570,0
20250401,142000,39779450,8570,8570,8570,8570,0
20250401,141900,39779450,8570,8570,8570,8570,0
20250401,141800,39779450,8570,8570,8570,8570,0
20250401,141700,39779450,8570,8570,8570,8570,0
20250401,141600,39779450,8570,8570,8570,8570,0
20250401,141500,39779450,8570,8570,8570,8570,0
20250401,141400,39779450,8570,8570,8570,8570,0
20250401,141300,39779450,8570,8550,8570,8550,314
20250401,141200,37094630,8580,8580,8580,8580,0
20250401,141100,37094630,8580,8580,8580,8580,0
20250401,141000,37094630,8580,8580,8580,8580,0
20250401,140900,37094630,8580,8580,8580,8580,1
20250401,140800,37086050,8550,8550,8550,8550,0
20250401,140700,37086050,8550,8550,8550,8550,0
20250401,140600,37086050,8550,8550,8550,8550,0
20250401,140500,37086050,8550,8570,8570,8550,118
20250401,140400,36076270,8590,8590,8590,8590,0
20250401,140300,36076270,8590,8590,8590,8590,0
20250401,140200,36076270,8590,8590,8590,8590,1
20250401,140100,36067680,8580,8580,8580,8580,0
20250401,140000,36067680,8580,8580,8580,8580,0
20250401,135900,36067680,8580,8580,8580,8580,21
20250401,135800,35887500,8600,8600,8600,8600,0
20250401,135700,35887500,8600,8600,8600,8600,0
20250401,135600,35887500,8600,8600,8600,8600,0
20250401,135500,35887500,8600,8600,8600,8600,0
20250401,135400,35887500,8600,8600,8600,8600,1
20250401,135300,35878900,8580,8580,8580,8580,0
20250401,135200,35878900,8580,8580,8580,8580,14
20250401,135100,35758780,8600,8600,8600,8600,0
20250401,135000,35758780,8600,8600,8600,8600,0
20250401,134900,35758780,8600,8600,8600,8600,0
20250401,134800,35758780,8600,8600,8600,8600,0
20250401,134700,35758780,8600,8600,8600,8600,1
20250401,134600,35750180,8580,8580,8580,8580,3
20250401,134500,35724440,8580,8580,8580,8580,0
20250401,134400,35724440,8580,8580,8580,8580,0
20250401,134300,35724440,8580,8580,8580,8580,0
20250401,134200,35724440,8580,8580,8580,8580,2
20250401,134100,35707280,8600,8600,8600,8600,0
20250401,134000,35707280,8600,8600,8600,8600,0
20250401,133900,35707280,8600,8590,8600,8590,114
20250401,133800,34728010,8580,8580,8580,8580,25
20250401,133700,34513510,8590,8590,8590,8590,0
20250401,133600,34513510,8590,8590,8590,8590,81
20250401,133500,33817720,8600,8600,8600,8600,0
20250401,133400,33817720,8600,8600,8600,8600,0
20250401,133300,33817720,8600,8600,8600,8600,14
20250401,133200,33697320,8600,8600,8600,8600,0
20250401,133100,33697320,8600,8600,8600,8600,0
20250401,133000,33697320,8600,8600,8600,8600,4
20250401,132900,33662920,8600,8600,8600,8600,0
20250401,132800,33662920,8600,8600,8600,8600,0
20250401,132700,33662920,8600,8600,8600,8600,0
20250401,132600,33662920,8600,8600,8600,8600,0
20250401,132500,33662920,8600,8600,8600,8600,0
20250401,132400,33662920,8600,8600,8600,8600,0
20250401,132300,33662920,8600,8600,8600,8600,0
20250401,132200,33662920,8600,8600,8600,8600,0
20250401,132100,33662920,8600,8600,8600,8600,0
20250401,132000,33662920,8600,8600,8600,8600,14
20250401,131900,33542520,8600,8600,8600,8600,0
20250401,131800,33542520,8600,8600,8600,8600,0
20250401,131700,33542520,8600,8600,8600,8600,0
20250401,131600,33542520,8600,8600,8600,8600,0
20250401,131500,33542520,8600,8600,8600,8600,0
20250401,131400,33542520,8600,8600,8600,8600,0
20250401,131300,33542520,8600,8600,8600,8600,0
20250401,131200,33542520,8600,8600,8600,8600,0
20250401,131100,33542520,8600,8600,8600,8600,0
20250401,131000,33542520,8600,8590,8600,8590,3
20250401,130900,33516740,8600,8600,8600,8600,0
20250401,130800,33516740,8600,8600,8600,8600,0
20250401,130700,33516740,8600,8600,8600,8600,112
20250401,130600,32553540,8610,8610,8610,8610,0
20250401,130500,32553540,8610,8610,8610,8610,0
20250401,130400,32553540,8610,8610,8610,8610,0
20250401,130300,32553540,8610,8610,8610,8610,0
20250401,130200,32553540,8610,8610,8610,8610,14
20250401,130100,32433000,8610,8610,8610,8610,0
20250401,130000,32433000,8610,8610,8610,8610,0
20250401,125900,32433000,8610,8610,8610,8610,1
20250401,125800,32424390,8610,8610,8610,8610,0
20250401,125700,32424390,8610,8610,8610,8610,0
20250401,125600,32424390,8610,8610,8610,8610,0
20250401,125500,32424390,8610,8610,8610,8610,0
20250401,125400,32424390,8610,8610,8610,8610,0
20250401,125300,32424390,8610,8610,8610,8610,0
20250401,125200,32424390,8610,8610,8610,8610,0
20250401,125100,32424390,8610,8610,8610,8610,0
20250401,125000,32424390,8610,8610,8610,8610,1
20250401,124900,32415780,8610,8610,8610,8610,0
20250401,124800,32415780,8610,8610,8610,8610,0
20250401,124700,32415780,8610,8610,8610,8610,7
20250401,124600,32355510,8610,8610,8610,8610,0
20250401,124500,32355510,8610,8610,8610,8610,10
20250401,124400,32269410,8620,8620,8620,8620,0
20250401,124300,32269410,8620,8620,8620,8620,0
20250401,124200,32269410,8620,8620,8620,8620,0
20250401,124100,32269410,8620,8620,8620,8620,0
20250401,124000,32269410,8620,8620,8620,8620,1
20250401,123900,32260790,8620,8620,8620,8620,0
20250401,123800,32260790,8620,8620,8620,8620,0
20250401,123700,32260790,8620,8620,8620,8620,0
20250401,123600,32260790,8620,8620,8620,8620,0
20250401,123500,32260790,8620,8620,8620,8620,0
20250401,123400,32260790,8620,8620,8620,8620,0
20250401,123300,32260790,8620,8620,8620,8620,0
20250401,123200,32260790,8620,8620,8620,8620,0
20250401,123100,32260790,8620,8620,8620,8620,0
20250401,123000,32260790,8620,8620,8620,8620,1
20250401,122900,32252170,8620,8620,8620,8620,0
20250401,122800,32252170,8620,8620,8620,8620,0
20250401,122700,32252170,8620,8620,8620,8620,0
20250401,122600,32252170,8620,8620,8620,8620,0
20250401,122500,32252170,8620,8620,8620,8620,0
20250401,122400,32252170,8620,8620,8620,8620,0
20250401,122300,32252170,8620,8620,8620,8620,0
20250401,122200,32252170,8620,8620,8620,8620,0
20250401,122100,32252170,8620,8620,8620,8620,1
20250401,122000,32243550,8620,8620,8620,8620,14
20250401,121900,32122870,8620,8620,8620,8620,0
20250401,121800,32122870,8620,8620,8620,8620,0
20250401,121700,32122870,8620,8620,8620,8620,0
20250401,121600,32122870,8620,8620,8620,8620,0
20250401,121500,32122870,8620,8620,8620,8620,0
20250401,121400,32122870,8620,8620,8620,8620,0
20250401,121300,32122870,8620,8620,8620,8620,0
20250401,121200,32122870,8620,8620,8620,8620,0
20250401,121100,32122870,8620,8620,8620,8620,1
20250401,121000,32114250,8610,8620,8620,8610,11
20250401,120900,32019530,8630,8630,8630,8630,0
20250401,120800,32019530,8630,8630,8630,8630,0
20250401,120700,32019530,8630,8630,8630,8630,0
20250401,120600,32019530,8630,8630,8630,8630,0
20250401,120500,32019530,8630,8630,8630,8630,0
20250401,120400,32019530,8630,8630,8630,8630,0
20250401,120300,32019530,8630,8630,8630,8630,0
20250401,120200,32019530,8630,8630,8630,8630,0
20250401,120100,32019530,8630,8630,8630,8630,0
20250401,120000,32019530,8630,8630,8630,8630,0
20250401,115900,32019530,8630,8630,8630,8630,0
20250401,115800,32019530,8630,8630,8630,8630,0
20250401,115700,32019530,8630,8640,8640,8630,149
20250401,115600,30733640,8640,8640,8640,8640,0
20250401,115500,30733640,8640,8640,8640,8640,4
20250401,115400,30699080,8630,8630,8630,8630,0
20250401,115300,30699080,8630,8630,8630,8630,22
20250401,115200,30509220,8640,8640,8640,8640,1
20250401,115100,30500580,8640,8640,8640,8640,0
20250401,115000,30500580,8640,8640,8640,8640,0
20250401,114900,30500580,8640,8640,8640,8640,0
20250401,114800,30500580,8640,8640,8640,8640,15
20250401,114700,30370980,8640,8640,8640,8640,0
20250401,114600,30370980,8640,8640,8640,8640,0
20250401,114500,30370980,8640,8640,8640,8640,0
20250401,114400,30370980,8640,8640,8640,8640,0
20250401,114300,30370980,8640,8640,8640,8640,1
20250401,114200,30362340,8630,8630,8630,8630,0
20250401,114100,30362340,8630,8630,8630,8630,0
20250401,114000,30362340,8630,8630,8630,8630,0
20250401,113900,30362340,8630,8630,8630,8630,0
20250401,113800,30362340,8630,8630,8630,8630,0
20250401,113700,30362340,8630,8630,8630,8630,0
20250401,113600,30362340,8630,8630,8630,8630,0
20250401,113500,30362340,8630,8630,8630,8630,0
20250401,113400,30362340,8630,8630,8630,8630,0
20250401,113300,30362340,8630,8630,8630,8630,14
20250401,113200,30241520,8640,8640,8640,8640,0
20250401,113100,30241520,8640,8640,8640,8640,0
20250401,113000,30241520,8640,8640,8640,8640,0
20250401,112900,30241520,8640,8640,8640,8640,0
20250401,112800,30241520,8640,8640,8640,8640,0
20250401,112700,30241520,8640,8640,8640,8640,0
20250401,112600,30241520,8640,8640,8640,8640,0
20250401,112500,30241520,8640,8640,8640,8640,0
20250401,112400,30241520,8640,8640,8640,8640,0
20250401,112300,30241520,8640,8640,8640,8640,0
20250401,112200,30241520,8640,8600,8640,8600,100
20250401,112100,29379410,8590,8590,8590,8590,0
20250401,112000,29379410,8590,8580,8590,8580,93
20250401,111900,28581410,8580,8580,8580,8580,13
20250401,111800,28469870,8580,8580,8580,8580,0
20250401,111700,28469870,8580,8580,8580,8580,0
20250401,111600,28469870,8580,8580,8580,8580,0
20250401,111500,28469870,8580,8580,8580,8580,0
20250401,111400,28469870,8580,8580,8580,8580,0
20250401,111300,28469870,8580,8580,8580,8580,0
20250401,111200,28469870,8580,8580,8580,8580,0
20250401,111100,28469870,8580,8580,8580,8580,0
20250401,111000,28469870,8580,8580,8580,8580,2
20250401,110900,28452710,8590,8590,8590,8590,0
20250401,110800,28452710,8590,8590,8590,8590,0
20250401,110700,28452710,8590,8590,8590,8590,0
20250401,110600,28452710,8590,8590,8590,8590,0
20250401,110500,28452710,8590,8590,8590,8590,0
20250401,110400,28452710,8590,8590,8590,8590,0
20250401,110300,28452710,8590,8590,8590,8590,0
20250401,110200,28452710,8590,8590,8590,8590,0
20250401,110100,28452710,8590,8590,8590,8590,1
20250401,110000,28444120,8580,8580,8580,8580,4
20250401,105900,28409800,8570,8570,8570,8570,28
20250401,105800,28169840,8570,8570,8570,8550,25
20250401,105700,27956050,8560,8560,8560,8560,0
20250401,105600,27956050,8560,8560,8560,8560,0
20250401,105500,27956050,8560,8560,8560,8560,105
20250401,105400,27057250,8560,8560,8560,8560,0
20250401,105300,27057250,8560,8560,8560,8560,0
20250401,105200,27057250,8560,8560,8560,8560,0
20250401,105100,27057250,8560,8560,8560,8560,1
20250401,105000,27048690,8560,8560,8560,8560,0
20250401,104900,27048690,8560,8560,8560,8560,0
20250401,104800,27048690,8560,8560,8560,8560,1
20250401,104700,27040130,8560,8560,8560,8560,0
20250401,104600,27040130,8560,8560,8560,8560,0
20250401,104500,27040130,8560,8560,8560,8560,0
20250401,104400,27040130,8560,8560,8560,8560,0
20250401,104300,27040130,8560,8560,8560,8560,0
20250401,104200,27040130,8560,8560,8560,8560,0
20250401,104100,27040130,8560,8560,8560,8560,0
20250401,104000,27040130,8560,8560,8560,8560,0
20250401,103900,27040130,8560,8560,8560,8560,0
20250401,103800,27040130,8560,8560,8560,8560,0
20250401,103700,27040130,8560,8550,8560,8550,40
20250401,103600,26697940,8550,8550,8550,8550,0
20250401,103500,26697940,8550,8550,8550,8550,0
20250401,103400,26697940,8550,8550,8550,8550,0
20250401,103300,26697940,8550,8550,8550,8550,0
20250401,103200,26697940,8550,8540,8550,8540,2
20250401,103100,26680850,8530,8530,8530,8530,0
20250401,103000,26680850,8530,8510,8530,8510,145
20250401,102900,25446620,8510,8510,8510,8510,0
20250401,102800,25446620,8510,8510,8510,8510,0
20250401,102700,25446620,8510,8510,8510,8510,1
20250401,102600,25438110,8500,8500,8500,8500,0
20250401,102500,25438110,8500,8500,8500,8500,0
20250401,102400,25438110,8500,8500,8500,8500,20
20250401,102300,25268110,8500,8510,8510,8500,226
20250401,102200,23346810,8510,8510,8510,8510,0
20250401,102100,23346810,8510,8510,8510,8510,0
20250401,102000,23346810,8510,8510,8510,8510,1
20250401,101900,23338300,8510,8510,8510,8510,0
20250401,101800,23338300,8510,8510,8510,8510,0
20250401,101700,23338300,8510,8510,8510,8510,0
20250401,101600,23338300,8510,8510,8510,8510,0
20250401,101500,23338300,8510,8510,8510,8510,0
20250401,101400,23338300,8510,8510,8510,8510,0
20250401,101300,23338300,8510,8510,8510,8510,0
20250401,101200,23338300,8510,8510,8510,8510,0
20250401,101100,23338300,8510,8490,8510,8490,190
20250401,101000,21723820,8490,8480,8490,8480,2
20250401,100900,21706850,8490,8490,8490,8490,0
20250401,100800,21706850,8490,8490,8490,8490,0
20250401,100700,21706850,8490,8490,8490,8490,0
20250401,100600,21706850,8490,8490,8490,8490,0
20250401,100500,21706850,8490,8490,8490,8490,0
20250401,100400,21706850,8490,8490,8490,8490,11
20250401,100300,21613460,8480,8480,8480,8480,0
20250401,100200,21613460,8480,8480,8480,8480,0
20250401,100100,21613460,8480,8480,8480,8480,0
20250401,100000,21613460,8480,8470,8480,8470,273
20250401,095900,19298640,8470,8470,8470,8470,0
20250401,095800,19298640,8470,8470,8470,8470,0
20250401,095700,19298640,8470,8470,8470,8470,283
20250401,095600,16901630,8470,8470,8470,8470,0
20250401,095500,16901630,8470,8470,8470,8470,12
20250401,095400,16799990,8470,8470,8470,8470,0
20250401,095300,16799990,8470,8480,8480,8470,46
20250401,095200,16410010,8490,8490,8490,8490,10
20250401,095100,16325110,8500,8500,8500,8500,0
20250401,095000,16325110,8500,8500,8500,8500,1
20250401,094900,16316610,8500,8500,8500,8500,0
20250401,094800,16316610,8500,8500,8500,8500,0
20250401,094700,16316610,8500,8500,8500,8500,0
20250401,094600,16316610,8500,8500,8500,8500,0
20250401,094500,16316610,8500,8500,8500,8500,0
20250401,094400,16316610,8500,8500,8500,8500,0
20250401,094300,16316610,8500,8500,8500,8500,0
20250401,094200,16316610,8500,8500,8500,8500,0
20250401,094100,16316610,8500,8500,8500,8500,1
20250401,094000,16308110,8500,8500,8500,8500,2
20250401,093900,16291110,8500,8500,8500,8500,0
20250401,093800,16291110,8500,8500,8500,8500,1
20250401,093700,16282610,8500,8500,8500,8500,0
20250401,093600,16282610,8500,8500,8500,8500,0
20250401,093500,16282610,8500,8500,8500,8500,21
20250401,093400,16104110,8510,8510,8510,8510,0
20250401,093300,16104110,8510,8540,8540,8510,323
20250401,093200,13352130,8550,8550,8550,8550,0
20250401,093100,13352130,8550,8550,8550,8550,2
20250401,093000,13335030,8550,8550,8550,8550,0
20250401,092900,13335030,8550,8550,8550,8550,0
20250401,092800,13335030,8550,8550,8550,8550,0
20250401,092700,13335030,8550,8550,8550,8550,0
20250401,092600,13335030,8550,8550,8550,8550,0
20250401,092500,13335030,8550,8550,8550,8550,0
20250401,092400,13335030,8550,8550,8550,8550,0
20250401,092300,13335030,8550,8550,8550,8550,0
20250401,092200,13335030,8550,8570,8570,8550,621
20250401,092100,8019100,8580,8560,8590,8560,271
20250401,092000,5694290,8610,8610,8610,8610,0
20250401,091900,5694290,8610,8610,8610,8610,0
20250401,091800,5694290,8610,8610,8610,8610,0
20250401,091700,5694290,8610,8610,8610,8610,0
20250401,091600,5694290,8610,8610,8610,8610,0
20250401,091500,5694290,8610,8610,8610,8610,0
20250401,091400,5694290,8610,8610,8610,8610,0
20250401,091300,5694290,8610,8510,8610,8510,3
20250401,091200,5668560,8650,8650,8650,8650,0
20250401,091100,5668560,8650,8650,8650,8650,0
20250401,091000,5668560,8650,8650,8650,8650,0
20250401,090900,5668560,8650,8620,8650,8620,350
20250401,090800,2645140,8600,8550,8630,8550,151
20250401,090700,1347690,8570,8490,8570,8490,148
20250401,090600,84800,8480,8480,8480,8480,0
20250401,090500,84800,8480,8480,8480,8480,0
20250401,090400,84800,8480,8480,8480,8480,0
20250401,090300,84800,8480,8480,8480,8480,0
20250401,090200,84800,8480,8480,8480,8480,0
20250401,090100,84800,8480,8480,8480,8480,0
20250401,090000,84800,8480,8480,8480,8480,10
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185400 42342280 8610 8610 8610 8610 44
3 20250401 185300 42342280 8610 8610 8610 8610 0
4 20250401 185200 42342280 8610 8610 8610 8610 0
5 20250401 185100 42342280 8610 8610 8610 8610 0
6 20250401 185000 42342280 8610 8610 8610 8610 0
7 20250401 184900 42342280 8610 8610 8610 8610 0
8 20250401 184800 42342280 8610 8610 8610 8610 0
9 20250401 184700 42342280 8610 8610 8610 8610 0
10 20250401 184600 42342280 8610 8610 8610 8610 0
11 20250401 184500 42342280 8610 8610 8610 8610 0
12 20250401 184400 42342280 8610 8610 8610 8610 0
13 20250401 184300 42342280 8610 8610 8610 8610 0
14 20250401 184200 42342280 8610 8610 8610 8610 0
15 20250401 184100 42342280 8610 8610 8610 8610 0
16 20250401 184000 42342280 8610 8610 8610 8610 0
17 20250401 183900 42342280 8610 8610 8610 8610 0
18 20250401 183800 42342280 8610 8610 8610 8610 0
19 20250401 183700 42342280 8610 8610 8610 8610 0
20 20250401 183600 42342280 8610 8610 8610 8610 0
21 20250401 183500 42342280 8610 8610 8610 8610 0
22 20250401 183400 42342280 8610 8610 8610 8610 0
23 20250401 183300 42342280 8610 8610 8610 8610 0
24 20250401 183200 42342280 8610 8610 8610 8610 0
25 20250401 183100 42342280 8610 8610 8610 8610 0
26 20250401 183000 42342280 8610 8610 8610 8610 0
27 20250401 182900 42342280 8610 8610 8610 8610 0
28 20250401 182800 42342280 8610 8610 8610 8610 0
29 20250401 182700 42342280 8610 8610 8610 8610 0
30 20250401 182600 42342280 8610 8610 8610 8610 0
31 20250401 182500 42342280 8610 8610 8610 8610 0
32 20250401 182400 42342280 8610 8610 8610 8610 44
33 20250401 182300 42342280 8610 8610 8610 8610 0
34 20250401 182200 42342280 8610 8610 8610 8610 0
35 20250401 182100 42342280 8610 8610 8610 8610 0
36 20250401 182000 42342280 8610 8610 8610 8610 0
37 20250401 181900 42342280 8610 8610 8610 8610 0
38 20250401 181800 42342280 8610 8610 8610 8610 0
39 20250401 181700 42342280 8610 8610 8610 8610 0
40 20250401 181600 42342280 8610 8610 8610 8610 0
41 20250401 181500 42342280 8610 8610 8610 8610 0
42 20250401 181400 42342280 8610 8610 8610 8610 0
43 20250401 181300 42342280 8610 8610 8610 8610 0
44 20250401 181200 42342280 8610 8610 8610 8610 0
45 20250401 181100 42342280 8610 8610 8610 8610 0
46 20250401 181000 42342280 8610 8610 8610 8610 0
47 20250401 180900 42342280 8610 8610 8610 8610 0
48 20250401 180800 42342280 8610 8610 8610 8610 0
49 20250401 180700 42342280 8610 8610 8610 8610 0
50 20250401 180600 42342280 8610 8610 8610 8610 0
51 20250401 180500 42342280 8610 8610 8610 8610 0
52 20250401 180400 42342280 8610 8610 8610 8610 0
53 20250401 180300 42342280 8610 8610 8610 8610 0
54 20250401 180200 42342280 8610 8610 8610 8610 0
55 20250401 180100 42342280 8610 8610 8610 8610 0
56 20250401 180000 42342280 8610 8610 8610 8610 0
57 20250401 175900 42342280 8610 8610 8610 8610 0
58 20250401 175800 42342280 8610 8610 8610 8610 0
59 20250401 175700 42342280 8610 8610 8610 8610 0
60 20250401 175600 42342280 8610 8610 8610 8610 0
61 20250401 175500 42342280 8610 8610 8610 8610 0
62 20250401 175400 42342280 8610 8610 8610 8610 44
63 20250401 175300 42342280 8610 8610 8610 8610 0
64 20250401 175200 42342280 8610 8610 8610 8610 0
65 20250401 175100 42342280 8610 8610 8610 8610 0
66 20250401 175000 42342280 8610 8610 8610 8610 0
67 20250401 174900 42342280 8610 8610 8610 8610 0
68 20250401 174800 42342280 8610 8610 8610 8610 0
69 20250401 174700 42342280 8610 8610 8610 8610 0
70 20250401 174600 42342280 8610 8610 8610 8610 0
71 20250401 174500 42342280 8610 8610 8610 8610 0
72 20250401 174400 42342280 8610 8610 8610 8610 0
73 20250401 174300 42342280 8610 8610 8610 8610 0
74 20250401 174200 42342280 8610 8610 8610 8610 0
75 20250401 174100 42342280 8610 8610 8610 8610 0
76 20250401 174000 42342280 8610 8610 8610 8610 0
77 20250401 173900 42342280 8610 8610 8610 8610 0
78 20250401 173800 42342280 8610 8610 8610 8610 0
79 20250401 173700 42342280 8610 8610 8610 8610 0
80 20250401 173600 42342280 8610 8610 8610 8610 0
81 20250401 173500 42342280 8610 8610 8610 8610 0
82 20250401 173400 42342280 8610 8610 8610 8610 0
83 20250401 173300 42342280 8610 8610 8610 8610 0
84 20250401 173200 42342280 8610 8610 8610 8610 0
85 20250401 173100 42342280 8610 8610 8610 8610 0
86 20250401 173000 42342280 8610 8610 8610 8610 0
87 20250401 172900 42342280 8610 8610 8610 8610 0
88 20250401 172800 42342280 8610 8610 8610 8610 0
89 20250401 172700 42342280 8610 8610 8610 8610 0
90 20250401 172600 42342280 8610 8610 8610 8610 0
91 20250401 172500 42342280 8610 8610 8610 8610 0
92 20250401 172400 42342280 8610 8610 8610 8610 44
93 20250401 172300 42342280 8610 8610 8610 8610 0
94 20250401 172200 42342280 8610 8610 8610 8610 0
95 20250401 172100 42342280 8610 8610 8610 8610 0
96 20250401 172000 42342280 8610 8610 8610 8610 0
97 20250401 171900 42342280 8610 8610 8610 8610 0
98 20250401 171800 42342280 8610 8610 8610 8610 0
99 20250401 171700 42342280 8610 8610 8610 8610 0
100 20250401 171600 42342280 8610 8610 8610 8610 0
101 20250401 171500 42342280 8610 8610 8610 8610 0
102 20250401 171400 42342280 8610 8610 8610 8610 0
103 20250401 171300 42342280 8610 8610 8610 8610 0
104 20250401 171200 42342280 8610 8610 8610 8610 0
105 20250401 171100 42342280 8610 8610 8610 8610 0
106 20250401 171000 42342280 8610 8610 8610 8610 0
107 20250401 170900 42342280 8610 8610 8610 8610 0
108 20250401 170800 42342280 8610 8610 8610 8610 0
109 20250401 170700 42342280 8610 8610 8610 8610 0
110 20250401 170600 42342280 8610 8610 8610 8610 0
111 20250401 170500 42342280 8610 8610 8610 8610 0
112 20250401 170400 42342280 8610 8610 8610 8610 0
113 20250401 170300 42342280 8610 8610 8610 8610 0
114 20250401 170200 42342280 8610 8610 8610 8610 0
115 20250401 170100 42342280 8610 8610 8610 8610 0
116 20250401 170000 42342280 8610 8610 8610 8610 0
117 20250401 165900 42342280 8610 8610 8610 8610 0
118 20250401 165800 42342280 8610 8610 8610 8610 0
119 20250401 165700 42342280 8610 8610 8610 8610 0
120 20250401 165600 42342280 8610 8610 8610 8610 0
121 20250401 165500 42342280 8610 8610 8610 8610 0
122 20250401 165400 42342280 8610 8610 8610 8610 44
123 20250401 165300 42342280 8610 8610 8610 8610 0
124 20250401 165200 42342280 8610 8610 8610 8610 0
125 20250401 165100 42342280 8610 8610 8610 8610 0
126 20250401 165000 42342280 8610 8610 8610 8610 0
127 20250401 164900 42342280 8610 8610 8610 8610 0
128 20250401 164800 42342280 8610 8610 8610 8610 0
129 20250401 164700 42342280 8610 8610 8610 8610 0
130 20250401 164600 42342280 8610 8610 8610 8610 0
131 20250401 164500 42342280 8610 8610 8610 8610 0
132 20250401 164400 42342280 8610 8610 8610 8610 0
133 20250401 164300 42342280 8610 8610 8610 8610 0
134 20250401 164200 42342280 8610 8610 8610 8610 0
135 20250401 164100 42342280 8610 8610 8610 8610 0
136 20250401 164000 42342280 8610 8610 8610 8610 0
137 20250401 163900 42342280 8610 8610 8610 8610 0
138 20250401 163800 42342280 8610 8610 8610 8610 0
139 20250401 163700 42342280 8610 8610 8610 8610 0
140 20250401 163600 42342280 8610 8610 8610 8610 0
141 20250401 163500 42342280 8610 8610 8610 8610 0
142 20250401 163400 42342280 8610 8610 8610 8610 0
143 20250401 163300 42342280 8610 8610 8610 8610 0
144 20250401 163200 42342280 8610 8610 8610 8610 0
145 20250401 163100 42342280 8610 8610 8610 8610 0
146 20250401 163000 42342280 8610 8610 8610 8610 0
147 20250401 162900 42342280 8610 8610 8610 8610 0
148 20250401 162800 42342280 8610 8610 8610 8610 0
149 20250401 162700 42342280 8610 8610 8610 8610 0
150 20250401 162600 42342280 8610 8610 8610 8610 0
151 20250401 162500 42342280 8610 8610 8610 8610 0
152 20250401 162400 42342280 8610 8610 8610 8610 44
153 20250401 162300 42342280 8610 8610 8610 8610 0
154 20250401 162200 42342280 8610 8610 8610 8610 0
155 20250401 162100 42342280 8610 8610 8610 8610 0
156 20250401 162000 42342280 8610 8610 8610 8610 0
157 20250401 161900 42342280 8610 8610 8610 8610 0
158 20250401 161800 42342280 8610 8610 8610 8610 0
159 20250401 161700 42342280 8610 8610 8610 8610 0
160 20250401 161600 42342280 8610 8610 8610 8610 0
161 20250401 161500 42342280 8610 8610 8610 8610 0
162 20250401 161400 42342280 8610 8610 8610 8610 0
163 20250401 161300 42342280 8610 8610 8610 8610 0
164 20250401 161200 42342280 8610 8610 8610 8610 0
165 20250401 161100 42342280 8610 8610 8610 8610 0
166 20250401 161000 42342280 8610 8610 8610 8610 0
167 20250401 160900 42342280 8610 8610 8610 8610 0
168 20250401 160800 42342280 8610 8610 8610 8610 0
169 20250401 160700 42342280 8610 8610 8610 8610 0
170 20250401 160600 42342280 8610 8610 8610 8610 0
171 20250401 160500 42342280 8610 8610 8610 8610 0
172 20250401 160400 42342280 8610 8610 8610 8610 0
173 20250401 160300 42342280 8610 8610 8610 8610 0
174 20250401 160200 42342280 8610 8610 8610 8610 0
175 20250401 160100 42342280 8610 8610 8610 8610 0
176 20250401 160000 42342280 8610 8610 8610 8610 0
177 20250401 155900 42342280 8610 8610 8610 8610 0
178 20250401 155800 42342280 8610 8610 8610 8610 0
179 20250401 155700 42342280 8610 8610 8610 8610 0
180 20250401 155600 42342280 8610 8610 8610 8610 0
181 20250401 155500 42342280 8610 8610 8610 8610 0
182 20250401 155400 42342280 8610 8610 8610 8610 44
183 20250401 155300 42342280 8610 8610 8610 8610 0
184 20250401 155200 42342280 8610 8610 8610 8610 0
185 20250401 155100 42342280 8610 8610 8610 8610 0
186 20250401 155000 42342280 8610 8610 8610 8610 0
187 20250401 154900 42342280 8610 8610 8610 8610 0
188 20250401 154800 42342280 8610 8610 8610 8610 0
189 20250401 154700 42342280 8610 8610 8610 8610 0
190 20250401 154600 42342280 8610 8610 8610 8610 0
191 20250401 154500 42342280 8610 8610 8610 8610 0
192 20250401 154400 42342280 8610 8610 8610 8610 0
193 20250401 154300 42342280 8610 8610 8610 8610 0
194 20250401 154200 42342280 8610 8610 8610 8610 0
195 20250401 154100 42342280 8610 8610 8610 8610 0
196 20250401 154000 42342280 8610 8610 8610 8610 0
197 20250401 153900 42342280 8610 8610 8610 8610 0
198 20250401 153800 42342280 8610 8610 8610 8610 0
199 20250401 153700 42342280 8610 8610 8610 8610 0
200 20250401 153600 42342280 8610 8610 8610 8610 0
201 20250401 153500 42342280 8610 8610 8610 8610 0
202 20250401 153400 42342280 8610 8610 8610 8610 0
203 20250401 153300 42342280 8610 8610 8610 8610 0
204 20250401 153200 42342280 8610 8610 8610 8610 0
205 20250401 153100 42342280 8610 8610 8610 8610 0
206 20250401 153000 42342280 8610 8610 8610 8610 44
207 20250401 152900 41963440 8610 8610 8610 8610 0
208 20250401 152800 41963440 8610 8610 8610 8610 0
209 20250401 152700 41963440 8610 8610 8610 8610 0
210 20250401 152600 41963440 8610 8610 8610 8610 0
211 20250401 152500 41963440 8610 8610 8610 8610 0
212 20250401 152400 41963440 8610 8610 8610 8610 0
213 20250401 152300 41963440 8610 8610 8610 8610 0
214 20250401 152200 41963440 8610 8610 8610 8610 0
215 20250401 152100 41963440 8610 8610 8610 8610 0
216 20250401 152000 41963440 8610 8610 8610 8610 0
217 20250401 151900 41963440 8610 8610 8610 8610 6
218 20250401 151800 41911780 8610 8570 8610 8550 98
219 20250401 151700 41071540 8570 8570 8570 8570 0
220 20250401 151600 41071540 8570 8570 8570 8570 0
221 20250401 151500 41071540 8570 8570 8570 8570 0
222 20250401 151400 41071540 8570 8570 8570 8570 0
223 20250401 151300 41071540 8570 8570 8570 8570 0
224 20250401 151200 41071540 8570 8570 8570 8570 0
225 20250401 151100 41071540 8570 8550 8570 8550 58
226 20250401 151000 40575520 8570 8570 8570 8570 1
227 20250401 150900 40566950 8560 8560 8560 8560 14
228 20250401 150800 40447110 8570 8570 8570 8570 0
229 20250401 150700 40447110 8570 8570 8570 8570 0
230 20250401 150600 40447110 8570 8570 8570 8570 0
231 20250401 150500 40447110 8570 8570 8570 8570 0
232 20250401 150400 40447110 8570 8570 8570 8570 0
233 20250401 150300 40447110 8570 8570 8570 8570 1
234 20250401 150200 40438540 8570 8570 8570 8570 0
235 20250401 150100 40438540 8570 8570 8570 8570 0
236 20250401 150000 40438540 8570 8570 8570 8570 0
237 20250401 145900 40438540 8570 8570 8570 8570 0
238 20250401 145800 40438540 8570 8570 8570 8570 0
239 20250401 145700 40438540 8570 8570 8570 8570 0
240 20250401 145600 40438540 8570 8570 8570 8570 0
241 20250401 145500 40438540 8570 8570 8570 8570 0
242 20250401 145400 40438540 8570 8570 8570 8570 0
243 20250401 145300 40438540 8570 8570 8570 8570 0
244 20250401 145200 40438540 8570 8570 8570 8570 0
245 20250401 145100 40438540 8570 8570 8570 8570 0
246 20250401 145000 40438540 8570 8570 8570 8570 0
247 20250401 144900 40438540 8570 8570 8570 8570 0
248 20250401 144800 40438540 8570 8570 8570 8570 0
249 20250401 144700 40438540 8570 8570 8570 8570 0
250 20250401 144600 40438540 8570 8570 8570 8570 0
251 20250401 144500 40438540 8570 8570 8570 8570 0
252 20250401 144400 40438540 8570 8570 8570 8570 0
253 20250401 144300 40438540 8570 8570 8570 8570 0
254 20250401 144200 40438540 8570 8570 8570 8570 0
255 20250401 144100 40438540 8570 8550 8570 8550 43
256 20250401 144000 40070490 8560 8560 8560 8560 0
257 20250401 143900 40070490 8560 8560 8560 8560 0
258 20250401 143800 40070490 8560 8560 8560 8560 0
259 20250401 143700 40070490 8560 8560 8560 8560 0
260 20250401 143600 40070490 8560 8560 8560 8560 0
261 20250401 143500 40070490 8560 8560 8560 8560 0
262 20250401 143400 40070490 8560 8560 8560 8560 0
263 20250401 143300 40070490 8560 8560 8560 8560 0
264 20250401 143200 40070490 8560 8560 8560 8560 0
265 20250401 143100 40070490 8560 8560 8560 8560 0
266 20250401 143000 40070490 8560 8560 8560 8560 0
267 20250401 142900 40070490 8560 8560 8560 8560 0
268 20250401 142800 40070490 8560 8560 8560 8560 0
269 20250401 142700 40070490 8560 8560 8560 8560 0
270 20250401 142600 40070490 8560 8560 8560 8560 0
271 20250401 142500 40070490 8560 8560 8560 8560 0
272 20250401 142400 40070490 8560 8560 8560 8560 34
273 20250401 142300 39779450 8570 8570 8570 8570 0
274 20250401 142200 39779450 8570 8570 8570 8570 0
275 20250401 142100 39779450 8570 8570 8570 8570 0
276 20250401 142000 39779450 8570 8570 8570 8570 0
277 20250401 141900 39779450 8570 8570 8570 8570 0
278 20250401 141800 39779450 8570 8570 8570 8570 0
279 20250401 141700 39779450 8570 8570 8570 8570 0
280 20250401 141600 39779450 8570 8570 8570 8570 0
281 20250401 141500 39779450 8570 8570 8570 8570 0
282 20250401 141400 39779450 8570 8570 8570 8570 0
283 20250401 141300 39779450 8570 8550 8570 8550 314
284 20250401 141200 37094630 8580 8580 8580 8580 0
285 20250401 141100 37094630 8580 8580 8580 8580 0
286 20250401 141000 37094630 8580 8580 8580 8580 0
287 20250401 140900 37094630 8580 8580 8580 8580 1
288 20250401 140800 37086050 8550 8550 8550 8550 0
289 20250401 140700 37086050 8550 8550 8550 8550 0
290 20250401 140600 37086050 8550 8550 8550 8550 0
291 20250401 140500 37086050 8550 8570 8570 8550 118
292 20250401 140400 36076270 8590 8590 8590 8590 0
293 20250401 140300 36076270 8590 8590 8590 8590 0
294 20250401 140200 36076270 8590 8590 8590 8590 1
295 20250401 140100 36067680 8580 8580 8580 8580 0
296 20250401 140000 36067680 8580 8580 8580 8580 0
297 20250401 135900 36067680 8580 8580 8580 8580 21
298 20250401 135800 35887500 8600 8600 8600 8600 0
299 20250401 135700 35887500 8600 8600 8600 8600 0
300 20250401 135600 35887500 8600 8600 8600 8600 0
301 20250401 135500 35887500 8600 8600 8600 8600 0
302 20250401 135400 35887500 8600 8600 8600 8600 1
303 20250401 135300 35878900 8580 8580 8580 8580 0
304 20250401 135200 35878900 8580 8580 8580 8580 14
305 20250401 135100 35758780 8600 8600 8600 8600 0
306 20250401 135000 35758780 8600 8600 8600 8600 0
307 20250401 134900 35758780 8600 8600 8600 8600 0
308 20250401 134800 35758780 8600 8600 8600 8600 0
309 20250401 134700 35758780 8600 8600 8600 8600 1
310 20250401 134600 35750180 8580 8580 8580 8580 3
311 20250401 134500 35724440 8580 8580 8580 8580 0
312 20250401 134400 35724440 8580 8580 8580 8580 0
313 20250401 134300 35724440 8580 8580 8580 8580 0
314 20250401 134200 35724440 8580 8580 8580 8580 2
315 20250401 134100 35707280 8600 8600 8600 8600 0
316 20250401 134000 35707280 8600 8600 8600 8600 0
317 20250401 133900 35707280 8600 8590 8600 8590 114
318 20250401 133800 34728010 8580 8580 8580 8580 25
319 20250401 133700 34513510 8590 8590 8590 8590 0
320 20250401 133600 34513510 8590 8590 8590 8590 81
321 20250401 133500 33817720 8600 8600 8600 8600 0
322 20250401 133400 33817720 8600 8600 8600 8600 0
323 20250401 133300 33817720 8600 8600 8600 8600 14
324 20250401 133200 33697320 8600 8600 8600 8600 0
325 20250401 133100 33697320 8600 8600 8600 8600 0
326 20250401 133000 33697320 8600 8600 8600 8600 4
327 20250401 132900 33662920 8600 8600 8600 8600 0
328 20250401 132800 33662920 8600 8600 8600 8600 0
329 20250401 132700 33662920 8600 8600 8600 8600 0
330 20250401 132600 33662920 8600 8600 8600 8600 0
331 20250401 132500 33662920 8600 8600 8600 8600 0
332 20250401 132400 33662920 8600 8600 8600 8600 0
333 20250401 132300 33662920 8600 8600 8600 8600 0
334 20250401 132200 33662920 8600 8600 8600 8600 0
335 20250401 132100 33662920 8600 8600 8600 8600 0
336 20250401 132000 33662920 8600 8600 8600 8600 14
337 20250401 131900 33542520 8600 8600 8600 8600 0
338 20250401 131800 33542520 8600 8600 8600 8600 0
339 20250401 131700 33542520 8600 8600 8600 8600 0
340 20250401 131600 33542520 8600 8600 8600 8600 0
341 20250401 131500 33542520 8600 8600 8600 8600 0
342 20250401 131400 33542520 8600 8600 8600 8600 0
343 20250401 131300 33542520 8600 8600 8600 8600 0
344 20250401 131200 33542520 8600 8600 8600 8600 0
345 20250401 131100 33542520 8600 8600 8600 8600 0
346 20250401 131000 33542520 8600 8590 8600 8590 3
347 20250401 130900 33516740 8600 8600 8600 8600 0
348 20250401 130800 33516740 8600 8600 8600 8600 0
349 20250401 130700 33516740 8600 8600 8600 8600 112
350 20250401 130600 32553540 8610 8610 8610 8610 0
351 20250401 130500 32553540 8610 8610 8610 8610 0
352 20250401 130400 32553540 8610 8610 8610 8610 0
353 20250401 130300 32553540 8610 8610 8610 8610 0
354 20250401 130200 32553540 8610 8610 8610 8610 14
355 20250401 130100 32433000 8610 8610 8610 8610 0
356 20250401 130000 32433000 8610 8610 8610 8610 0
357 20250401 125900 32433000 8610 8610 8610 8610 1
358 20250401 125800 32424390 8610 8610 8610 8610 0
359 20250401 125700 32424390 8610 8610 8610 8610 0
360 20250401 125600 32424390 8610 8610 8610 8610 0
361 20250401 125500 32424390 8610 8610 8610 8610 0
362 20250401 125400 32424390 8610 8610 8610 8610 0
363 20250401 125300 32424390 8610 8610 8610 8610 0
364 20250401 125200 32424390 8610 8610 8610 8610 0
365 20250401 125100 32424390 8610 8610 8610 8610 0
366 20250401 125000 32424390 8610 8610 8610 8610 1
367 20250401 124900 32415780 8610 8610 8610 8610 0
368 20250401 124800 32415780 8610 8610 8610 8610 0
369 20250401 124700 32415780 8610 8610 8610 8610 7
370 20250401 124600 32355510 8610 8610 8610 8610 0
371 20250401 124500 32355510 8610 8610 8610 8610 10
372 20250401 124400 32269410 8620 8620 8620 8620 0
373 20250401 124300 32269410 8620 8620 8620 8620 0
374 20250401 124200 32269410 8620 8620 8620 8620 0
375 20250401 124100 32269410 8620 8620 8620 8620 0
376 20250401 124000 32269410 8620 8620 8620 8620 1
377 20250401 123900 32260790 8620 8620 8620 8620 0
378 20250401 123800 32260790 8620 8620 8620 8620 0
379 20250401 123700 32260790 8620 8620 8620 8620 0
380 20250401 123600 32260790 8620 8620 8620 8620 0
381 20250401 123500 32260790 8620 8620 8620 8620 0
382 20250401 123400 32260790 8620 8620 8620 8620 0
383 20250401 123300 32260790 8620 8620 8620 8620 0
384 20250401 123200 32260790 8620 8620 8620 8620 0
385 20250401 123100 32260790 8620 8620 8620 8620 0
386 20250401 123000 32260790 8620 8620 8620 8620 1
387 20250401 122900 32252170 8620 8620 8620 8620 0
388 20250401 122800 32252170 8620 8620 8620 8620 0
389 20250401 122700 32252170 8620 8620 8620 8620 0
390 20250401 122600 32252170 8620 8620 8620 8620 0
391 20250401 122500 32252170 8620 8620 8620 8620 0
392 20250401 122400 32252170 8620 8620 8620 8620 0
393 20250401 122300 32252170 8620 8620 8620 8620 0
394 20250401 122200 32252170 8620 8620 8620 8620 0
395 20250401 122100 32252170 8620 8620 8620 8620 1
396 20250401 122000 32243550 8620 8620 8620 8620 14
397 20250401 121900 32122870 8620 8620 8620 8620 0
398 20250401 121800 32122870 8620 8620 8620 8620 0
399 20250401 121700 32122870 8620 8620 8620 8620 0
400 20250401 121600 32122870 8620 8620 8620 8620 0
401 20250401 121500 32122870 8620 8620 8620 8620 0
402 20250401 121400 32122870 8620 8620 8620 8620 0
403 20250401 121300 32122870 8620 8620 8620 8620 0
404 20250401 121200 32122870 8620 8620 8620 8620 0
405 20250401 121100 32122870 8620 8620 8620 8620 1
406 20250401 121000 32114250 8610 8620 8620 8610 11
407 20250401 120900 32019530 8630 8630 8630 8630 0
408 20250401 120800 32019530 8630 8630 8630 8630 0
409 20250401 120700 32019530 8630 8630 8630 8630 0
410 20250401 120600 32019530 8630 8630 8630 8630 0
411 20250401 120500 32019530 8630 8630 8630 8630 0
412 20250401 120400 32019530 8630 8630 8630 8630 0
413 20250401 120300 32019530 8630 8630 8630 8630 0
414 20250401 120200 32019530 8630 8630 8630 8630 0
415 20250401 120100 32019530 8630 8630 8630 8630 0
416 20250401 120000 32019530 8630 8630 8630 8630 0
417 20250401 115900 32019530 8630 8630 8630 8630 0
418 20250401 115800 32019530 8630 8630 8630 8630 0
419 20250401 115700 32019530 8630 8640 8640 8630 149
420 20250401 115600 30733640 8640 8640 8640 8640 0
421 20250401 115500 30733640 8640 8640 8640 8640 4
422 20250401 115400 30699080 8630 8630 8630 8630 0
423 20250401 115300 30699080 8630 8630 8630 8630 22
424 20250401 115200 30509220 8640 8640 8640 8640 1
425 20250401 115100 30500580 8640 8640 8640 8640 0
426 20250401 115000 30500580 8640 8640 8640 8640 0
427 20250401 114900 30500580 8640 8640 8640 8640 0
428 20250401 114800 30500580 8640 8640 8640 8640 15
429 20250401 114700 30370980 8640 8640 8640 8640 0
430 20250401 114600 30370980 8640 8640 8640 8640 0
431 20250401 114500 30370980 8640 8640 8640 8640 0
432 20250401 114400 30370980 8640 8640 8640 8640 0
433 20250401 114300 30370980 8640 8640 8640 8640 1
434 20250401 114200 30362340 8630 8630 8630 8630 0
435 20250401 114100 30362340 8630 8630 8630 8630 0
436 20250401 114000 30362340 8630 8630 8630 8630 0
437 20250401 113900 30362340 8630 8630 8630 8630 0
438 20250401 113800 30362340 8630 8630 8630 8630 0
439 20250401 113700 30362340 8630 8630 8630 8630 0
440 20250401 113600 30362340 8630 8630 8630 8630 0
441 20250401 113500 30362340 8630 8630 8630 8630 0
442 20250401 113400 30362340 8630 8630 8630 8630 0
443 20250401 113300 30362340 8630 8630 8630 8630 14
444 20250401 113200 30241520 8640 8640 8640 8640 0
445 20250401 113100 30241520 8640 8640 8640 8640 0
446 20250401 113000 30241520 8640 8640 8640 8640 0
447 20250401 112900 30241520 8640 8640 8640 8640 0
448 20250401 112800 30241520 8640 8640 8640 8640 0
449 20250401 112700 30241520 8640 8640 8640 8640 0
450 20250401 112600 30241520 8640 8640 8640 8640 0
451 20250401 112500 30241520 8640 8640 8640 8640 0
452 20250401 112400 30241520 8640 8640 8640 8640 0
453 20250401 112300 30241520 8640 8640 8640 8640 0
454 20250401 112200 30241520 8640 8600 8640 8600 100
455 20250401 112100 29379410 8590 8590 8590 8590 0
456 20250401 112000 29379410 8590 8580 8590 8580 93
457 20250401 111900 28581410 8580 8580 8580 8580 13
458 20250401 111800 28469870 8580 8580 8580 8580 0
459 20250401 111700 28469870 8580 8580 8580 8580 0
460 20250401 111600 28469870 8580 8580 8580 8580 0
461 20250401 111500 28469870 8580 8580 8580 8580 0
462 20250401 111400 28469870 8580 8580 8580 8580 0
463 20250401 111300 28469870 8580 8580 8580 8580 0
464 20250401 111200 28469870 8580 8580 8580 8580 0
465 20250401 111100 28469870 8580 8580 8580 8580 0
466 20250401 111000 28469870 8580 8580 8580 8580 2
467 20250401 110900 28452710 8590 8590 8590 8590 0
468 20250401 110800 28452710 8590 8590 8590 8590 0
469 20250401 110700 28452710 8590 8590 8590 8590 0
470 20250401 110600 28452710 8590 8590 8590 8590 0
471 20250401 110500 28452710 8590 8590 8590 8590 0
472 20250401 110400 28452710 8590 8590 8590 8590 0
473 20250401 110300 28452710 8590 8590 8590 8590 0
474 20250401 110200 28452710 8590 8590 8590 8590 0
475 20250401 110100 28452710 8590 8590 8590 8590 1
476 20250401 110000 28444120 8580 8580 8580 8580 4
477 20250401 105900 28409800 8570 8570 8570 8570 28
478 20250401 105800 28169840 8570 8570 8570 8550 25
479 20250401 105700 27956050 8560 8560 8560 8560 0
480 20250401 105600 27956050 8560 8560 8560 8560 0
481 20250401 105500 27956050 8560 8560 8560 8560 105
482 20250401 105400 27057250 8560 8560 8560 8560 0
483 20250401 105300 27057250 8560 8560 8560 8560 0
484 20250401 105200 27057250 8560 8560 8560 8560 0
485 20250401 105100 27057250 8560 8560 8560 8560 1
486 20250401 105000 27048690 8560 8560 8560 8560 0
487 20250401 104900 27048690 8560 8560 8560 8560 0
488 20250401 104800 27048690 8560 8560 8560 8560 1
489 20250401 104700 27040130 8560 8560 8560 8560 0
490 20250401 104600 27040130 8560 8560 8560 8560 0
491 20250401 104500 27040130 8560 8560 8560 8560 0
492 20250401 104400 27040130 8560 8560 8560 8560 0
493 20250401 104300 27040130 8560 8560 8560 8560 0
494 20250401 104200 27040130 8560 8560 8560 8560 0
495 20250401 104100 27040130 8560 8560 8560 8560 0
496 20250401 104000 27040130 8560 8560 8560 8560 0
497 20250401 103900 27040130 8560 8560 8560 8560 0
498 20250401 103800 27040130 8560 8560 8560 8560 0
499 20250401 103700 27040130 8560 8550 8560 8550 40
500 20250401 103600 26697940 8550 8550 8550 8550 0
501 20250401 103500 26697940 8550 8550 8550 8550 0
502 20250401 103400 26697940 8550 8550 8550 8550 0
503 20250401 103300 26697940 8550 8550 8550 8550 0
504 20250401 103200 26697940 8550 8540 8550 8540 2
505 20250401 103100 26680850 8530 8530 8530 8530 0
506 20250401 103000 26680850 8530 8510 8530 8510 145
507 20250401 102900 25446620 8510 8510 8510 8510 0
508 20250401 102800 25446620 8510 8510 8510 8510 0
509 20250401 102700 25446620 8510 8510 8510 8510 1
510 20250401 102600 25438110 8500 8500 8500 8500 0
511 20250401 102500 25438110 8500 8500 8500 8500 0
512 20250401 102400 25438110 8500 8500 8500 8500 20
513 20250401 102300 25268110 8500 8510 8510 8500 226
514 20250401 102200 23346810 8510 8510 8510 8510 0
515 20250401 102100 23346810 8510 8510 8510 8510 0
516 20250401 102000 23346810 8510 8510 8510 8510 1
517 20250401 101900 23338300 8510 8510 8510 8510 0
518 20250401 101800 23338300 8510 8510 8510 8510 0
519 20250401 101700 23338300 8510 8510 8510 8510 0
520 20250401 101600 23338300 8510 8510 8510 8510 0
521 20250401 101500 23338300 8510 8510 8510 8510 0
522 20250401 101400 23338300 8510 8510 8510 8510 0
523 20250401 101300 23338300 8510 8510 8510 8510 0
524 20250401 101200 23338300 8510 8510 8510 8510 0
525 20250401 101100 23338300 8510 8490 8510 8490 190
526 20250401 101000 21723820 8490 8480 8490 8480 2
527 20250401 100900 21706850 8490 8490 8490 8490 0
528 20250401 100800 21706850 8490 8490 8490 8490 0
529 20250401 100700 21706850 8490 8490 8490 8490 0
530 20250401 100600 21706850 8490 8490 8490 8490 0
531 20250401 100500 21706850 8490 8490 8490 8490 0
532 20250401 100400 21706850 8490 8490 8490 8490 11
533 20250401 100300 21613460 8480 8480 8480 8480 0
534 20250401 100200 21613460 8480 8480 8480 8480 0
535 20250401 100100 21613460 8480 8480 8480 8480 0
536 20250401 100000 21613460 8480 8470 8480 8470 273
537 20250401 095900 19298640 8470 8470 8470 8470 0
538 20250401 095800 19298640 8470 8470 8470 8470 0
539 20250401 095700 19298640 8470 8470 8470 8470 283
540 20250401 095600 16901630 8470 8470 8470 8470 0
541 20250401 095500 16901630 8470 8470 8470 8470 12
542 20250401 095400 16799990 8470 8470 8470 8470 0
543 20250401 095300 16799990 8470 8480 8480 8470 46
544 20250401 095200 16410010 8490 8490 8490 8490 10
545 20250401 095100 16325110 8500 8500 8500 8500 0
546 20250401 095000 16325110 8500 8500 8500 8500 1
547 20250401 094900 16316610 8500 8500 8500 8500 0
548 20250401 094800 16316610 8500 8500 8500 8500 0
549 20250401 094700 16316610 8500 8500 8500 8500 0
550 20250401 094600 16316610 8500 8500 8500 8500 0
551 20250401 094500 16316610 8500 8500 8500 8500 0
552 20250401 094400 16316610 8500 8500 8500 8500 0
553 20250401 094300 16316610 8500 8500 8500 8500 0
554 20250401 094200 16316610 8500 8500 8500 8500 0
555 20250401 094100 16316610 8500 8500 8500 8500 1
556 20250401 094000 16308110 8500 8500 8500 8500 2
557 20250401 093900 16291110 8500 8500 8500 8500 0
558 20250401 093800 16291110 8500 8500 8500 8500 1
559 20250401 093700 16282610 8500 8500 8500 8500 0
560 20250401 093600 16282610 8500 8500 8500 8500 0
561 20250401 093500 16282610 8500 8500 8500 8500 21
562 20250401 093400 16104110 8510 8510 8510 8510 0
563 20250401 093300 16104110 8510 8540 8540 8510 323
564 20250401 093200 13352130 8550 8550 8550 8550 0
565 20250401 093100 13352130 8550 8550 8550 8550 2
566 20250401 093000 13335030 8550 8550 8550 8550 0
567 20250401 092900 13335030 8550 8550 8550 8550 0
568 20250401 092800 13335030 8550 8550 8550 8550 0
569 20250401 092700 13335030 8550 8550 8550 8550 0
570 20250401 092600 13335030 8550 8550 8550 8550 0
571 20250401 092500 13335030 8550 8550 8550 8550 0
572 20250401 092400 13335030 8550 8550 8550 8550 0
573 20250401 092300 13335030 8550 8550 8550 8550 0
574 20250401 092200 13335030 8550 8570 8570 8550 621
575 20250401 092100 8019100 8580 8560 8590 8560 271
576 20250401 092000 5694290 8610 8610 8610 8610 0
577 20250401 091900 5694290 8610 8610 8610 8610 0
578 20250401 091800 5694290 8610 8610 8610 8610 0
579 20250401 091700 5694290 8610 8610 8610 8610 0
580 20250401 091600 5694290 8610 8610 8610 8610 0
581 20250401 091500 5694290 8610 8610 8610 8610 0
582 20250401 091400 5694290 8610 8610 8610 8610 0
583 20250401 091300 5694290 8610 8510 8610 8510 3
584 20250401 091200 5668560 8650 8650 8650 8650 0
585 20250401 091100 5668560 8650 8650 8650 8650 0
586 20250401 091000 5668560 8650 8650 8650 8650 0
587 20250401 090900 5668560 8650 8620 8650 8620 350
588 20250401 090800 2645140 8600 8550 8630 8550 151
589 20250401 090700 1347690 8570 8490 8570 8490 148
590 20250401 090600 84800 8480 8480 8480 8480 0
591 20250401 090500 84800 8480 8480 8480 8480 0
592 20250401 090400 84800 8480 8480 8480 8480 0
593 20250401 090300 84800 8480 8480 8480 8480 0
594 20250401 090200 84800 8480 8480 8480 8480 0
595 20250401 090100 84800 8480 8480 8480 8480 0
596 20250401 090000 84800 8480 8480 8480 8480 10

1
004970/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,16000000,0,138080000000,0.00
20250327,0,16000000,0,139840000000,0.00
20250326,0,16000000,0,140320000000,0.00
20250325,0,16000000,0,140320000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 16000000 0 138080000000 0.00
3 20250327 0 16000000 0 139840000000 0.00
4 20250326 0 16000000 0 140320000000 0.00
5 20250325 0 16000000 0 140320000000 0.00