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

600
006840/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185800,35549065,10080,10080,10080,10080,11
20250401,185700,35549065,10080,10080,10080,10080,0
20250401,185600,35549065,10080,10080,10080,10080,0
20250401,185500,35549065,10080,10080,10080,10080,0
20250401,185400,35549065,10080,10080,10080,10080,0
20250401,185300,35549065,10080,10080,10080,10080,0
20250401,185200,35549065,10080,10080,10080,10080,0
20250401,185100,35549065,10080,10080,10080,10080,0
20250401,185000,35549065,10080,10080,10080,10080,0
20250401,184900,35549065,10080,10080,10080,10080,0
20250401,184800,35549065,10080,10080,10080,10080,0
20250401,184700,35549065,10080,10080,10080,10080,0
20250401,184600,35549065,10080,10080,10080,10080,0
20250401,184500,35549065,10080,10080,10080,10080,0
20250401,184400,35549065,10080,10080,10080,10080,0
20250401,184300,35549065,10080,10080,10080,10080,0
20250401,184200,35549065,10080,10080,10080,10080,0
20250401,184100,35549065,10080,10080,10080,10080,0
20250401,184000,35549065,10080,10080,10080,10080,0
20250401,183900,35549065,10080,10080,10080,10080,0
20250401,183800,35549065,10080,10080,10080,10080,0
20250401,183700,35549065,10080,10080,10080,10080,0
20250401,183600,35549065,10080,10080,10080,10080,0
20250401,183500,35549065,10080,10080,10080,10080,0
20250401,183400,35549065,10080,10080,10080,10080,0
20250401,183300,35549065,10080,10080,10080,10080,0
20250401,183200,35549065,10080,10080,10080,10080,0
20250401,183100,35549065,10080,10080,10080,10080,0
20250401,183000,35549065,10080,10080,10080,10080,0
20250401,182900,35549065,10080,10080,10080,10080,0
20250401,182800,35549065,10080,10080,10080,10080,11
20250401,182700,35549065,10080,10080,10080,10080,0
20250401,182600,35549065,10080,10080,10080,10080,0
20250401,182500,35549065,10080,10080,10080,10080,0
20250401,182400,35549065,10080,10080,10080,10080,0
20250401,182300,35549065,10080,10080,10080,10080,0
20250401,182200,35549065,10080,10080,10080,10080,0
20250401,182100,35549065,10080,10080,10080,10080,0
20250401,182000,35549065,10080,10080,10080,10080,0
20250401,181900,35549065,10080,10080,10080,10080,0
20250401,181800,35549065,10080,10080,10080,10080,0
20250401,181700,35549065,10080,10080,10080,10080,0
20250401,181600,35549065,10080,10080,10080,10080,0
20250401,181500,35549065,10080,10080,10080,10080,0
20250401,181400,35549065,10080,10080,10080,10080,0
20250401,181300,35549065,10080,10080,10080,10080,0
20250401,181200,35549065,10080,10080,10080,10080,0
20250401,181100,35549065,10080,10080,10080,10080,0
20250401,181000,35549065,10080,10080,10080,10080,0
20250401,180900,35549065,10080,10080,10080,10080,0
20250401,180800,35549065,10080,10080,10080,10080,0
20250401,180700,35549065,10080,10080,10080,10080,0
20250401,180600,35549065,10080,10080,10080,10080,0
20250401,180500,35549065,10080,10080,10080,10080,0
20250401,180400,35549065,10080,10080,10080,10080,0
20250401,180300,35549065,10080,10080,10080,10080,0
20250401,180200,35549065,10080,10080,10080,10080,0
20250401,180100,35549065,10080,10080,10080,10080,0
20250401,180000,35549065,10080,10080,10080,10080,0
20250401,175900,35549065,10080,10080,10080,10080,0
20250401,175800,35549065,10080,10080,10080,10080,11
20250401,175700,35549065,10080,10080,10080,10080,0
20250401,175600,35549065,10080,10080,10080,10080,0
20250401,175500,35549065,10080,10080,10080,10080,0
20250401,175400,35549065,10080,10080,10080,10080,0
20250401,175300,35549065,10080,10080,10080,10080,0
20250401,175200,35549065,10080,10080,10080,10080,0
20250401,175100,35549065,10080,10080,10080,10080,0
20250401,175000,35549065,10080,10080,10080,10080,0
20250401,174900,35549065,10080,10080,10080,10080,0
20250401,174800,35549065,10080,10080,10080,10080,0
20250401,174700,35549065,10080,10080,10080,10080,0
20250401,174600,35549065,10080,10080,10080,10080,0
20250401,174500,35549065,10080,10080,10080,10080,0
20250401,174400,35549065,10080,10080,10080,10080,0
20250401,174300,35549065,10080,10080,10080,10080,0
20250401,174200,35549065,10080,10080,10080,10080,0
20250401,174100,35549065,10080,10080,10080,10080,0
20250401,174000,35549065,10080,10080,10080,10080,0
20250401,173900,35549065,10080,10080,10080,10080,0
20250401,173800,35549065,10080,10080,10080,10080,0
20250401,173700,35549065,10080,10080,10080,10080,0
20250401,173600,35549065,10080,10080,10080,10080,0
20250401,173500,35549065,10080,10080,10080,10080,0
20250401,173400,35549065,10080,10080,10080,10080,0
20250401,173300,35549065,10080,10080,10080,10080,0
20250401,173200,35549065,10080,10080,10080,10080,0
20250401,173100,35549065,10080,10080,10080,10080,0
20250401,173000,35549065,10080,10080,10080,10080,0
20250401,172900,35549065,10080,10080,10080,10080,0
20250401,172800,35549065,10080,10080,10080,10080,11
20250401,172700,35549065,10080,10080,10080,10080,0
20250401,172600,35549065,10080,10080,10080,10080,0
20250401,172500,35549065,10080,10080,10080,10080,0
20250401,172400,35549065,10080,10080,10080,10080,0
20250401,172300,35549065,10080,10080,10080,10080,0
20250401,172200,35549065,10080,10080,10080,10080,0
20250401,172100,35549065,10080,10080,10080,10080,0
20250401,172000,35549065,10080,10080,10080,10080,0
20250401,171900,35549065,10080,10080,10080,10080,0
20250401,171800,35549065,10080,10080,10080,10080,0
20250401,171700,35549065,10080,10080,10080,10080,0
20250401,171600,35549065,10080,10080,10080,10080,0
20250401,171500,35549065,10080,10080,10080,10080,0
20250401,171400,35549065,10080,10080,10080,10080,0
20250401,171300,35549065,10080,10080,10080,10080,0
20250401,171200,35549065,10080,10080,10080,10080,0
20250401,171100,35549065,10080,10080,10080,10080,0
20250401,171000,35549065,10080,10080,10080,10080,0
20250401,170900,35549065,10080,10080,10080,10080,0
20250401,170800,35549065,10080,10080,10080,10080,0
20250401,170700,35549065,10080,10080,10080,10080,0
20250401,170600,35549065,10080,10080,10080,10080,0
20250401,170500,35549065,10080,10080,10080,10080,0
20250401,170400,35549065,10080,10080,10080,10080,0
20250401,170300,35549065,10080,10080,10080,10080,0
20250401,170200,35549065,10080,10080,10080,10080,0
20250401,170100,35549065,10080,10080,10080,10080,0
20250401,170000,35549065,10080,10080,10080,10080,0
20250401,165900,35549065,10080,10080,10080,10080,0
20250401,165800,35549065,10080,10080,10080,10080,11
20250401,165700,35549065,10080,10080,10080,10080,0
20250401,165600,35549065,10080,10080,10080,10080,0
20250401,165500,35549065,10080,10080,10080,10080,0
20250401,165400,35549065,10080,10080,10080,10080,0
20250401,165300,35549065,10080,10080,10080,10080,0
20250401,165200,35549065,10080,10080,10080,10080,0
20250401,165100,35549065,10080,10080,10080,10080,0
20250401,165000,35549065,10080,10080,10080,10080,0
20250401,164900,35549065,10080,10080,10080,10080,0
20250401,164800,35549065,10080,10080,10080,10080,0
20250401,164700,35549065,10080,10080,10080,10080,0
20250401,164600,35549065,10080,10080,10080,10080,0
20250401,164500,35549065,10080,10080,10080,10080,0
20250401,164400,35549065,10080,10080,10080,10080,0
20250401,164300,35549065,10080,10080,10080,10080,0
20250401,164200,35549065,10080,10080,10080,10080,0
20250401,164100,35549065,10080,10080,10080,10080,0
20250401,164000,35549065,10080,10080,10080,10080,0
20250401,163900,35549065,10080,10080,10080,10080,0
20250401,163800,35549065,10080,10080,10080,10080,0
20250401,163700,35549065,10080,10080,10080,10080,0
20250401,163600,35549065,10080,10080,10080,10080,0
20250401,163500,35549065,10080,10080,10080,10080,0
20250401,163400,35549065,10080,10080,10080,10080,0
20250401,163300,35549065,10080,10080,10080,10080,0
20250401,163200,35549065,10080,10080,10080,10080,0
20250401,163100,35549065,10080,10080,10080,10080,0
20250401,163000,35549065,10080,10080,10080,10080,0
20250401,162900,35549065,10080,10080,10080,10080,0
20250401,162800,35549065,10080,10080,10080,10080,11
20250401,162700,35549065,10080,10080,10080,10080,0
20250401,162600,35549065,10080,10080,10080,10080,0
20250401,162500,35549065,10080,10080,10080,10080,0
20250401,162400,35549065,10080,10080,10080,10080,0
20250401,162300,35549065,10080,10080,10080,10080,0
20250401,162200,35549065,10080,10080,10080,10080,0
20250401,162100,35549065,10080,10080,10080,10080,0
20250401,162000,35549065,10080,10080,10080,10080,0
20250401,161900,35549065,10080,10080,10080,10080,0
20250401,161800,35549065,10080,10080,10080,10080,0
20250401,161700,35549065,10080,10080,10080,10080,0
20250401,161600,35549065,10080,10080,10080,10080,0
20250401,161500,35549065,10080,10080,10080,10080,0
20250401,161400,35549065,10080,10080,10080,10080,0
20250401,161300,35549065,10080,10080,10080,10080,0
20250401,161200,35549065,10080,10080,10080,10080,0
20250401,161100,35549065,10080,10080,10080,10080,0
20250401,161000,35549065,10080,10080,10080,10080,0
20250401,160900,35549065,10080,10080,10080,10080,0
20250401,160800,35549065,10080,10080,10080,10080,0
20250401,160700,35549065,10080,10080,10080,10080,0
20250401,160600,35549065,10080,10080,10080,10080,0
20250401,160500,35549065,10080,10080,10080,10080,0
20250401,160400,35549065,10080,10080,10080,10080,0
20250401,160300,35549065,10080,10080,10080,10080,0
20250401,160200,35549065,10080,10080,10080,10080,0
20250401,160100,35549065,10080,10080,10080,10080,0
20250401,160000,35549065,10080,10080,10080,10080,0
20250401,155900,35549065,10080,10080,10080,10080,0
20250401,155800,35549065,10080,10080,10080,10080,11
20250401,155700,35549065,10080,10080,10080,10080,0
20250401,155600,35549065,10080,10080,10080,10080,0
20250401,155500,35549065,10080,10080,10080,10080,0
20250401,155400,35549065,10080,10080,10080,10080,0
20250401,155300,35549065,10080,10080,10080,10080,0
20250401,155200,35549065,10080,10080,10080,10080,0
20250401,155100,35549065,10080,10080,10080,10080,0
20250401,155000,35549065,10080,10080,10080,10080,0
20250401,154900,35549065,10080,10080,10080,10080,0
20250401,154800,35549065,10080,10080,10080,10080,0
20250401,154700,35549065,10080,10080,10080,10080,0
20250401,154600,35549065,10080,10080,10080,10080,0
20250401,154500,35549065,10080,10080,10080,10080,0
20250401,154400,35549065,10080,10080,10080,10080,0
20250401,154300,35549065,10080,10080,10080,10080,0
20250401,154200,35549065,10080,10080,10080,10080,0
20250401,154100,35549065,10080,10080,10080,10080,0
20250401,154000,35549065,10080,10080,10080,10080,0
20250401,153900,35549065,10080,10080,10080,10080,0
20250401,153800,35549065,10080,10080,10080,10080,0
20250401,153700,35549065,10080,10080,10080,10080,0
20250401,153600,35549065,10080,10080,10080,10080,0
20250401,153500,35549065,10080,10080,10080,10080,0
20250401,153400,35549065,10080,10080,10080,10080,0
20250401,153300,35549065,10080,10080,10080,10080,0
20250401,153200,35549065,10080,10080,10080,10080,0
20250401,153100,35549065,10080,10080,10080,10080,0
20250401,153000,35549065,10080,10080,10080,10080,11
20250401,152900,35438185,10060,10060,10060,10060,0
20250401,152800,35438185,10060,10060,10060,10060,0
20250401,152700,35438185,10060,10060,10060,10060,0
20250401,152600,35438185,10060,10060,10060,10060,0
20250401,152500,35438185,10060,10060,10060,10060,0
20250401,152400,35438185,10060,10060,10060,10060,0
20250401,152300,35438185,10060,10060,10060,10060,0
20250401,152200,35438185,10060,10060,10060,10060,0
20250401,152100,35438185,10060,10060,10060,10060,0
20250401,152000,35438185,10060,10060,10060,10060,0
20250401,151900,35438185,10060,10060,10060,9900,131
20250401,151800,34129765,10020,10020,10020,10020,0
20250401,151700,34129765,10020,10020,10020,10020,6
20250401,151600,34069645,10000,10030,10060,10000,114
20250401,151500,32929325,10030,10040,10060,10030,13
20250401,151400,32798865,10060,10060,10060,10060,3
20250401,151300,32768685,10050,10050,10050,10050,15
20250401,151200,32617935,10050,10050,10050,10010,47
20250401,151100,32145635,10050,10010,10050,10010,110
20250401,151000,31043695,10020,10090,10090,10020,330
20250401,150900,27736155,10080,10080,10080,10080,4
20250401,150800,27695835,10090,10090,10090,10090,0
20250401,150700,27695835,10090,10090,10090,10090,1
20250401,150600,27685745,10080,10080,10080,10080,0
20250401,150500,27685745,10080,10080,10080,10080,6
20250401,150400,27625265,10090,10090,10090,10090,0
20250401,150300,27625265,10090,10090,10090,10090,0
20250401,150200,27625265,10090,10090,10090,10090,0
20250401,150100,27625265,10090,10090,10090,10090,1
20250401,150000,27615175,10080,10080,10080,10080,2
20250401,145900,27595015,10080,10080,10080,10080,7
20250401,145800,27524455,10080,10080,10080,10080,2
20250401,145700,27504295,10070,10070,10070,10070,1
20250401,145600,27494225,10070,10070,10070,10070,0
20250401,145500,27494225,10070,10070,10070,10070,0
20250401,145400,27494225,10070,10070,10070,10070,0
20250401,145300,27494225,10070,10070,10070,10070,0
20250401,145200,27494225,10070,10070,10070,10070,0
20250401,145100,27494225,10070,10070,10070,10070,0
20250401,145000,27494225,10070,10070,10070,10070,0
20250401,144900,27494225,10070,10070,10070,10070,0
20250401,144800,27494225,10070,10070,10070,10070,0
20250401,144700,27494225,10070,10070,10070,10070,0
20250401,144600,27494225,10070,10070,10070,10070,1
20250401,144500,27484155,10070,10070,10070,10070,0
20250401,144400,27484155,10070,10070,10070,10070,0
20250401,144300,27484155,10070,10070,10070,10070,0
20250401,144200,27484155,10070,10070,10070,10070,0
20250401,144100,27484155,10070,10070,10070,10070,0
20250401,144000,27484155,10070,10070,10070,10070,0
20250401,143900,27484155,10070,10070,10070,10070,0
20250401,143800,27484155,10070,10070,10070,10070,0
20250401,143700,27484155,10070,10070,10070,10070,0
20250401,143600,27484155,10070,10070,10070,10070,0
20250401,143500,27484155,10070,10070,10070,10070,1
20250401,143400,27474085,10060,10060,10060,10050,10
20250401,143300,27373525,10110,10110,10110,10110,0
20250401,143200,27373525,10110,10110,10110,10110,0
20250401,143100,27373525,10110,10110,10110,10110,0
20250401,143000,27373525,10110,10110,10110,10110,0
20250401,142900,27373525,10110,10110,10110,10110,0
20250401,142800,27373525,10110,10110,10110,10110,0
20250401,142700,27373525,10110,10110,10110,10110,1
20250401,142600,27363415,10060,10060,10060,10060,1
20250401,142500,27353355,10110,10110,10110,10110,0
20250401,142400,27353355,10110,10110,10110,10110,0
20250401,142300,27353355,10110,10110,10110,10110,0
20250401,142200,27353355,10110,10110,10110,10110,0
20250401,142100,27353355,10110,10110,10110,10110,1
20250401,142000,27343245,10060,10110,10110,10060,13
20250401,141900,27212415,10110,10110,10110,10110,0
20250401,141800,27212415,10110,10110,10110,10110,0
20250401,141700,27212415,10110,10110,10110,10110,0
20250401,141600,27212415,10110,10110,10110,10110,0
20250401,141500,27212415,10110,10110,10110,10110,0
20250401,141400,27212415,10110,10110,10110,10110,0
20250401,141300,27212415,10110,10110,10110,10110,0
20250401,141200,27212415,10110,10110,10110,10110,0
20250401,141100,27212415,10110,10110,10110,10110,0
20250401,141000,27212415,10110,10110,10110,10110,0
20250401,140900,27212415,10110,10110,10110,10110,0
20250401,140800,27212415,10110,10110,10110,10110,0
20250401,140700,27212415,10110,10110,10110,10110,0
20250401,140600,27212415,10110,10110,10110,10070,7
20250401,140500,27141795,10080,10080,10080,10080,0
20250401,140400,27141795,10080,10080,10080,10080,0
20250401,140300,27141795,10080,10080,10080,10080,0
20250401,140200,27141795,10080,10080,10080,10080,0
20250401,140100,27141795,10080,10080,10080,10080,3
20250401,140000,27111555,10110,10110,10110,10110,0
20250401,135900,27111555,10110,10110,10110,10110,0
20250401,135800,27111555,10110,10110,10110,10110,0
20250401,135700,27111555,10110,10110,10110,10110,0
20250401,135600,27111555,10110,10080,10110,10080,274
20250401,135500,24345055,10100,10090,10100,10090,500
20250401,135400,19296955,10090,10090,10090,10090,69
20250401,135300,18600745,10080,10080,10080,10080,0
20250401,135200,18600745,10080,10080,10080,10080,0
20250401,135100,18600745,10080,10080,10080,10080,0
20250401,135000,18600745,10080,10080,10080,10080,0
20250401,134900,18600745,10080,10080,10080,10080,19
20250401,134800,18409225,10090,10090,10090,10090,0
20250401,134700,18409225,10090,10090,10090,10090,0
20250401,134600,18409225,10090,10090,10090,10090,0
20250401,134500,18409225,10090,10090,10090,10090,0
20250401,134400,18409225,10090,10090,10090,10090,0
20250401,134300,18409225,10090,10090,10090,10090,0
20250401,134200,18409225,10090,10090,10090,10090,0
20250401,134100,18409225,10090,10090,10090,10090,0
20250401,134000,18409225,10090,10090,10090,10090,0
20250401,133900,18409225,10090,10090,10090,10090,0
20250401,133800,18409225,10090,10090,10090,10090,0
20250401,133700,18409225,10090,10090,10090,10090,0
20250401,133600,18409225,10090,10090,10090,10090,0
20250401,133500,18409225,10090,10090,10090,10090,0
20250401,133400,18409225,10090,10090,10090,10090,0
20250401,133300,18409225,10090,10090,10090,10090,0
20250401,133200,18409225,10090,10090,10090,10090,0
20250401,133100,18409225,10090,10090,10090,10090,0
20250401,133000,18409225,10090,10090,10090,10090,4
20250401,132900,18368865,10080,10080,10080,10080,6
20250401,132800,18308385,10090,10090,10090,10090,0
20250401,132700,18308385,10090,10090,10090,10090,0
20250401,132600,18308385,10090,10090,10090,10090,0
20250401,132500,18308385,10090,10090,10090,10090,0
20250401,132400,18308385,10090,10090,10090,10090,0
20250401,132300,18308385,10090,10090,10090,10090,0
20250401,132200,18308385,10090,10090,10090,10090,0
20250401,132100,18308385,10090,10090,10090,10090,0
20250401,132000,18308385,10090,10090,10090,10090,0
20250401,131900,18308385,10090,10090,10090,10090,0
20250401,131800,18308385,10090,10090,10090,10090,1
20250401,131700,18298295,10080,10080,10080,10080,0
20250401,131600,18298295,10080,10085,10090,10080,248
20250401,131500,15797145,10085,10085,10085,10085,0
20250401,131400,15797145,10085,10085,10085,10085,0
20250401,131300,15797145,10085,10085,10085,10085,0
20250401,131200,15797145,10085,10085,10085,10085,0
20250401,131100,15797145,10085,10085,10085,10085,0
20250401,131000,15797145,10085,10085,10085,10085,0
20250401,130900,15797145,10085,10085,10085,10085,0
20250401,130800,15797145,10085,10085,10085,10085,0
20250401,130700,15797145,10085,10085,10085,10085,0
20250401,130600,15797145,10085,10085,10085,10085,0
20250401,130500,15797145,10085,10080,10090,10080,55
20250401,130400,15242585,10080,10080,10080,10080,0
20250401,130300,15242585,10080,10080,10080,10080,1
20250401,130200,15232505,10070,10070,10070,10070,0
20250401,130100,15232505,10070,10070,10070,10070,0
20250401,130000,15232505,10070,10070,10070,10070,3
20250401,125900,15202295,10090,10090,10090,10090,1
20250401,125800,15192205,10080,10080,10080,10080,167
20250401,125700,13508845,10080,10080,10080,10080,0
20250401,125600,13508845,10080,10080,10080,10080,0
20250401,125500,13508845,10080,10080,10080,10080,1
20250401,125400,13498765,10060,10060,10060,10060,5
20250401,125300,13448465,10060,10060,10060,10060,0
20250401,125200,13448465,10060,10060,10060,10060,1
20250401,125100,13438405,10050,10050,10050,10050,27
20250401,125000,13167055,10050,10050,10050,10050,0
20250401,124900,13167055,10050,10050,10050,10050,0
20250401,124800,13167055,10050,10050,10050,10050,0
20250401,124700,13167055,10050,10050,10050,10050,0
20250401,124600,13167055,10050,10050,10050,10050,0
20250401,124500,13167055,10050,10050,10050,10050,0
20250401,124400,13167055,10050,10010,10050,10010,2
20250401,124300,13146995,10050,10060,10060,10050,18
20250401,124200,12966085,10010,10020,10050,10010,103
20250401,124100,11932665,10020,10020,10020,10020,0
20250401,124000,11932665,10020,10020,10020,10020,1
20250401,123900,11922645,10000,10010,10020,10000,140
20250401,123800,10522395,10020,10020,10020,10020,0
20250401,123700,10522395,10020,10020,10020,10020,2
20250401,123600,10502355,10020,10020,10020,10020,0
20250401,123500,10502355,10020,10020,10020,10020,0
20250401,123400,10502355,10020,10020,10020,10020,0
20250401,123300,10502355,10020,10020,10020,10020,0
20250401,123200,10502355,10020,10020,10020,10020,0
20250401,123100,10502355,10020,10020,10020,10020,0
20250401,123000,10502355,10020,10020,10020,10020,0
20250401,122900,10502355,10020,10020,10020,10020,0
20250401,122800,10502355,10020,10020,10020,10020,0
20250401,122700,10502355,10020,10020,10020,10020,1
20250401,122600,10492335,9990,9990,9990,9990,0
20250401,122500,10492335,9990,9990,9990,9990,0
20250401,122400,10492335,9990,9990,9990,9990,0
20250401,122300,10492335,9990,9990,9990,9990,0
20250401,122200,10492335,9990,9990,9990,9990,0
20250401,122100,10492335,9990,9990,9990,9990,0
20250401,122000,10492335,9990,9990,9990,9990,0
20250401,121900,10492335,9990,9990,9990,9990,0
20250401,121800,10492335,9990,9990,9990,9990,0
20250401,121700,10492335,9990,9990,9990,9990,0
20250401,121600,10492335,9990,9990,9990,9990,0
20250401,121500,10492335,9990,10020,10020,9990,6
20250401,121400,10432295,10030,10030,10030,10030,0
20250401,121300,10432295,10030,10030,10030,10030,0
20250401,121200,10432295,10030,10030,10030,10030,0
20250401,121100,10432295,10030,10030,10030,10030,0
20250401,121000,10432295,10030,10030,10030,10030,0
20250401,120900,10432295,10030,10030,10030,10030,0
20250401,120800,10432295,10030,10030,10030,10030,0
20250401,120700,10432295,10030,10030,10030,10030,0
20250401,120600,10432295,10030,10030,10030,10030,0
20250401,120500,10432295,10030,10030,10030,10030,0
20250401,120400,10432295,10030,10030,10030,10030,0
20250401,120300,10432295,10030,10030,10030,10030,0
20250401,120200,10432295,10030,10030,10030,10030,0
20250401,120100,10432295,10030,10030,10030,10030,0
20250401,120000,10432295,10030,10030,10030,10030,0
20250401,115900,10432295,10030,10030,10030,10030,0
20250401,115800,10432295,10030,10030,10030,10030,0
20250401,115700,10432295,10030,10030,10030,10030,0
20250401,115600,10432295,10030,10030,10030,10030,0
20250401,115500,10432295,10030,10030,10030,10030,0
20250401,115400,10432295,10030,10030,10030,10030,0
20250401,115300,10432295,10030,10030,10030,10030,0
20250401,115200,10432295,10030,10030,10030,10030,0
20250401,115100,10432295,10030,10030,10030,10030,0
20250401,115000,10432295,10030,10030,10030,10030,0
20250401,114900,10432295,10030,10030,10030,10030,6
20250401,114800,10372115,10050,10050,10050,10050,0
20250401,114700,10372115,10050,10050,10050,10050,0
20250401,114600,10372115,10050,10050,10050,10050,0
20250401,114500,10372115,10050,10050,10050,10050,0
20250401,114400,10372115,10050,10050,10050,10050,0
20250401,114300,10372115,10050,10050,10050,10050,0
20250401,114200,10372115,10050,10050,10050,10050,0
20250401,114100,10372115,10050,10050,10050,10050,0
20250401,114000,10372115,10050,10050,10050,10050,0
20250401,113900,10372115,10050,10050,10050,10050,0
20250401,113800,10372115,10050,10050,10050,10050,0
20250401,113700,10372115,10050,10050,10050,10050,0
20250401,113600,10372115,10050,10050,10050,10050,0
20250401,113500,10372115,10050,10050,10050,10050,0
20250401,113400,10372115,10050,10040,10050,10040,3
20250401,113300,10341985,10040,10040,10040,10040,0
20250401,113200,10341985,10040,10040,10040,10040,0
20250401,113100,10341985,10040,10040,10040,10040,0
20250401,113000,10341985,10040,10040,10040,10040,0
20250401,112900,10341985,10040,10040,10040,10040,0
20250401,112800,10341985,10040,10040,10040,10040,0
20250401,112700,10341985,10040,10040,10040,10040,0
20250401,112600,10341985,10040,10040,10040,10040,0
20250401,112500,10341985,10040,10040,10040,10040,0
20250401,112400,10341985,10040,10040,10040,10040,0
20250401,112300,10341985,10040,10040,10040,10040,5
20250401,112200,10291785,10050,10050,10050,10050,0
20250401,112100,10291785,10050,10050,10050,10050,0
20250401,112000,10291785,10050,10050,10050,10050,0
20250401,111900,10291785,10050,10050,10050,10050,0
20250401,111800,10291785,10050,10050,10050,10050,0
20250401,111700,10291785,10050,10050,10050,10050,0
20250401,111600,10291785,10050,10050,10050,10050,0
20250401,111500,10291785,10050,10050,10050,10050,0
20250401,111400,10291785,10050,10050,10050,10050,0
20250401,111300,10291785,10050,10050,10050,10050,0
20250401,111200,10291785,10050,10050,10050,10050,0
20250401,111100,10291785,10050,10050,10050,10050,0
20250401,111000,10291785,10050,10050,10050,10050,2
20250401,110900,10271685,10015,10015,10015,10015,0
20250401,110800,10271685,10015,10015,10015,10015,0
20250401,110700,10271685,10015,10015,10015,10015,0
20250401,110600,10271685,10015,10015,10015,10015,0
20250401,110500,10271685,10015,10015,10015,10015,3
20250401,110400,10241640,10030,10030,10030,10030,0
20250401,110300,10241640,10030,10030,10030,10030,0
20250401,110200,10241640,10030,10030,10030,10030,0
20250401,110100,10241640,10030,10030,10030,10030,4
20250401,110000,10201520,10030,10030,10030,10030,0
20250401,105900,10201520,10030,10030,10030,10030,0
20250401,105800,10201520,10030,10030,10030,10030,0
20250401,105700,10201520,10030,10080,10080,10030,3
20250401,105600,10171380,10090,10090,10090,10090,0
20250401,105500,10171380,10090,10090,10090,10090,0
20250401,105400,10171380,10090,10090,10090,10090,0
20250401,105300,10171380,10090,10090,10090,10090,0
20250401,105200,10171380,10090,10090,10090,10090,0
20250401,105100,10171380,10090,10090,10090,10090,10
20250401,105000,10070480,10090,10090,10090,10090,1
20250401,104900,10060390,9950,9910,9950,9910,216
20250401,104800,7917940,9910,9910,9910,9910,0
20250401,104700,7917940,9910,9920,9920,9910,53
20250401,104600,7392210,9920,9920,9920,9920,0
20250401,104500,7392210,9920,9920,9920,9920,0
20250401,104400,7392210,9920,9920,9920,9920,0
20250401,104300,7392210,9920,9920,9920,9920,0
20250401,104200,7392210,9920,9920,9920,9920,0
20250401,104100,7392210,9920,9920,9920,9920,0
20250401,104000,7392210,9920,9930,9930,9920,18
20250401,103900,7213630,9930,9930,9930,9930,10
20250401,103800,7114330,9930,9930,9930,9930,0
20250401,103700,7114330,9930,9940,9940,9930,4
20250401,103600,7074590,9940,9940,9940,9940,0
20250401,103500,7074590,9940,9940,9940,9940,103
20250401,103400,6050770,9930,9940,9940,9930,11
20250401,103300,5941440,9940,9940,9940,9940,0
20250401,103200,5941440,9940,9950,9950,9940,13
20250401,103100,5812130,9970,9970,9970,9970,89
20250401,103000,4924800,9980,9980,9980,9980,0
20250401,102900,4924800,9980,9980,9980,9980,0
20250401,102800,4924800,9980,9980,9980,9980,0
20250401,102700,4924800,9980,9970,9980,9970,13
20250401,102600,4795180,9960,9960,9960,9960,0
20250401,102500,4795180,9960,9960,9960,9960,0
20250401,102400,4795180,9960,9950,9960,9950,41
20250401,102300,4387220,9960,9950,9960,9950,60
20250401,102200,3790140,9950,9940,9950,9940,27
20250401,102100,3521560,9930,9920,9930,9920,10
20250401,102000,3422290,9910,9910,9910,9910,18
20250401,101900,3243910,9900,9900,9900,9900,0
20250401,101800,3243910,9900,9900,9900,9900,0
20250401,101700,3243910,9900,9900,9900,9900,0
20250401,101600,3243910,9900,9900,9900,9900,0
20250401,101500,3243910,9900,9900,9900,9900,1
20250401,101400,3234010,9900,9900,9900,9900,0
20250401,101300,3234010,9900,9900,9900,9900,20
20250401,101200,3036010,9890,9900,9900,9890,2
20250401,101100,3016220,9890,9890,9890,9890,0
20250401,101000,3016220,9890,9890,9890,9890,2
20250401,100900,2996440,9900,9900,9900,9900,0
20250401,100800,2996440,9900,9900,9900,9900,12
20250401,100700,2877640,9890,9890,9890,9890,0
20250401,100600,2877640,9890,9890,9890,9890,0
20250401,100500,2877640,9890,9890,9890,9890,1
20250401,100400,2867750,9890,9890,9890,9890,0
20250401,100300,2867750,9890,9890,9890,9890,0
20250401,100200,2867750,9890,9890,9890,9890,2
20250401,100100,2847970,9890,9890,9890,9890,0
20250401,100000,2847970,9890,9890,9890,9890,1
20250401,095900,2838080,9880,9880,9880,9880,0
20250401,095800,2838080,9880,9880,9880,9880,3
20250401,095700,2808440,9890,9890,9890,9890,26
20250401,095600,2551300,9930,9930,9930,9930,9
20250401,095500,2461930,9890,9890,9890,9890,0
20250401,095400,2461930,9890,9890,9890,9890,1
20250401,095300,2452040,9890,9890,9890,9890,10
20250401,095200,2353140,9890,9890,9890,9890,2
20250401,095100,2333360,9890,9890,9890,9890,0
20250401,095000,2333360,9890,9890,9890,9890,3
20250401,094900,2303690,9890,9900,9900,9890,28
20250401,094800,2026750,9930,9930,9930,9930,0
20250401,094700,2026750,9930,9930,9930,9930,0
20250401,094600,2026750,9930,9930,9930,9930,0
20250401,094500,2026750,9930,9930,9930,9930,0
20250401,094400,2026750,9930,9930,9930,9930,0
20250401,094300,2026750,9930,9930,9930,9930,0
20250401,094200,2026750,9930,9930,9930,9930,0
20250401,094100,2026750,9930,9930,9930,9930,0
20250401,094000,2026750,9930,9930,9930,9930,0
20250401,093900,2026750,9930,9930,9930,9930,9
20250401,093800,1937380,9930,9930,9930,9930,5
20250401,093700,1887730,9930,9930,9930,9930,1
20250401,093600,1877800,9930,9900,9930,9900,3
20250401,093500,1848070,9930,9930,9930,9930,1
20250401,093400,1838140,9930,9930,9930,9930,0
20250401,093300,1838140,9930,9930,9930,9930,0
20250401,093200,1838140,9930,9930,9930,9930,0
20250401,093100,1838140,9930,9930,9930,9930,0
20250401,093000,1838140,9930,9930,9930,9930,0
20250401,092900,1838140,9930,9930,9930,9930,0
20250401,092800,1838140,9930,9900,9930,9900,3
20250401,092700,1808410,9940,9940,9940,9940,0
20250401,092600,1808410,9940,9940,9940,9940,0
20250401,092500,1808410,9940,9940,9940,9940,0
20250401,092400,1808410,9940,9940,9940,9940,0
20250401,092300,1808410,9940,9940,9940,9940,0
20250401,092200,1808410,9940,9940,9940,9940,0
20250401,092100,1808410,9940,9940,9940,9940,10
20250401,092000,1709010,9940,9930,9950,9930,56
20250401,091900,1152450,9930,9930,9930,9930,1
20250401,091800,1142520,9830,9830,9830,9830,0
20250401,091700,1142520,9830,9830,9830,9830,0
20250401,091600,1142520,9830,9830,9830,9830,0
20250401,091500,1142520,9830,9830,9830,9830,0
20250401,091400,1142520,9830,9830,9830,9830,0
20250401,091300,1142520,9830,9830,9830,9830,0
20250401,091200,1142520,9830,9830,9830,9830,0
20250401,091100,1142520,9830,9830,9830,9830,0
20250401,091000,1142520,9830,9830,9830,9830,0
20250401,090900,1142520,9830,9830,9830,9830,0
20250401,090800,1142520,9830,9830,9830,9830,0
20250401,090700,1142520,9830,9830,9830,9830,0
20250401,090600,1142520,9830,9830,9830,9830,0
20250401,090500,1142520,9830,9860,9860,9830,20
20250401,090400,945600,9850,9850,9850,9850,0
20250401,090300,945600,9850,9850,9850,9850,0
20250401,090200,945600,9850,9850,9850,9850,0
20250401,090100,945600,9850,9850,9850,9850,0
20250401,090000,945600,9850,9850,9850,9850,96
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185800 35549065 10080 10080 10080 10080 11
3 20250401 185700 35549065 10080 10080 10080 10080 0
4 20250401 185600 35549065 10080 10080 10080 10080 0
5 20250401 185500 35549065 10080 10080 10080 10080 0
6 20250401 185400 35549065 10080 10080 10080 10080 0
7 20250401 185300 35549065 10080 10080 10080 10080 0
8 20250401 185200 35549065 10080 10080 10080 10080 0
9 20250401 185100 35549065 10080 10080 10080 10080 0
10 20250401 185000 35549065 10080 10080 10080 10080 0
11 20250401 184900 35549065 10080 10080 10080 10080 0
12 20250401 184800 35549065 10080 10080 10080 10080 0
13 20250401 184700 35549065 10080 10080 10080 10080 0
14 20250401 184600 35549065 10080 10080 10080 10080 0
15 20250401 184500 35549065 10080 10080 10080 10080 0
16 20250401 184400 35549065 10080 10080 10080 10080 0
17 20250401 184300 35549065 10080 10080 10080 10080 0
18 20250401 184200 35549065 10080 10080 10080 10080 0
19 20250401 184100 35549065 10080 10080 10080 10080 0
20 20250401 184000 35549065 10080 10080 10080 10080 0
21 20250401 183900 35549065 10080 10080 10080 10080 0
22 20250401 183800 35549065 10080 10080 10080 10080 0
23 20250401 183700 35549065 10080 10080 10080 10080 0
24 20250401 183600 35549065 10080 10080 10080 10080 0
25 20250401 183500 35549065 10080 10080 10080 10080 0
26 20250401 183400 35549065 10080 10080 10080 10080 0
27 20250401 183300 35549065 10080 10080 10080 10080 0
28 20250401 183200 35549065 10080 10080 10080 10080 0
29 20250401 183100 35549065 10080 10080 10080 10080 0
30 20250401 183000 35549065 10080 10080 10080 10080 0
31 20250401 182900 35549065 10080 10080 10080 10080 0
32 20250401 182800 35549065 10080 10080 10080 10080 11
33 20250401 182700 35549065 10080 10080 10080 10080 0
34 20250401 182600 35549065 10080 10080 10080 10080 0
35 20250401 182500 35549065 10080 10080 10080 10080 0
36 20250401 182400 35549065 10080 10080 10080 10080 0
37 20250401 182300 35549065 10080 10080 10080 10080 0
38 20250401 182200 35549065 10080 10080 10080 10080 0
39 20250401 182100 35549065 10080 10080 10080 10080 0
40 20250401 182000 35549065 10080 10080 10080 10080 0
41 20250401 181900 35549065 10080 10080 10080 10080 0
42 20250401 181800 35549065 10080 10080 10080 10080 0
43 20250401 181700 35549065 10080 10080 10080 10080 0
44 20250401 181600 35549065 10080 10080 10080 10080 0
45 20250401 181500 35549065 10080 10080 10080 10080 0
46 20250401 181400 35549065 10080 10080 10080 10080 0
47 20250401 181300 35549065 10080 10080 10080 10080 0
48 20250401 181200 35549065 10080 10080 10080 10080 0
49 20250401 181100 35549065 10080 10080 10080 10080 0
50 20250401 181000 35549065 10080 10080 10080 10080 0
51 20250401 180900 35549065 10080 10080 10080 10080 0
52 20250401 180800 35549065 10080 10080 10080 10080 0
53 20250401 180700 35549065 10080 10080 10080 10080 0
54 20250401 180600 35549065 10080 10080 10080 10080 0
55 20250401 180500 35549065 10080 10080 10080 10080 0
56 20250401 180400 35549065 10080 10080 10080 10080 0
57 20250401 180300 35549065 10080 10080 10080 10080 0
58 20250401 180200 35549065 10080 10080 10080 10080 0
59 20250401 180100 35549065 10080 10080 10080 10080 0
60 20250401 180000 35549065 10080 10080 10080 10080 0
61 20250401 175900 35549065 10080 10080 10080 10080 0
62 20250401 175800 35549065 10080 10080 10080 10080 11
63 20250401 175700 35549065 10080 10080 10080 10080 0
64 20250401 175600 35549065 10080 10080 10080 10080 0
65 20250401 175500 35549065 10080 10080 10080 10080 0
66 20250401 175400 35549065 10080 10080 10080 10080 0
67 20250401 175300 35549065 10080 10080 10080 10080 0
68 20250401 175200 35549065 10080 10080 10080 10080 0
69 20250401 175100 35549065 10080 10080 10080 10080 0
70 20250401 175000 35549065 10080 10080 10080 10080 0
71 20250401 174900 35549065 10080 10080 10080 10080 0
72 20250401 174800 35549065 10080 10080 10080 10080 0
73 20250401 174700 35549065 10080 10080 10080 10080 0
74 20250401 174600 35549065 10080 10080 10080 10080 0
75 20250401 174500 35549065 10080 10080 10080 10080 0
76 20250401 174400 35549065 10080 10080 10080 10080 0
77 20250401 174300 35549065 10080 10080 10080 10080 0
78 20250401 174200 35549065 10080 10080 10080 10080 0
79 20250401 174100 35549065 10080 10080 10080 10080 0
80 20250401 174000 35549065 10080 10080 10080 10080 0
81 20250401 173900 35549065 10080 10080 10080 10080 0
82 20250401 173800 35549065 10080 10080 10080 10080 0
83 20250401 173700 35549065 10080 10080 10080 10080 0
84 20250401 173600 35549065 10080 10080 10080 10080 0
85 20250401 173500 35549065 10080 10080 10080 10080 0
86 20250401 173400 35549065 10080 10080 10080 10080 0
87 20250401 173300 35549065 10080 10080 10080 10080 0
88 20250401 173200 35549065 10080 10080 10080 10080 0
89 20250401 173100 35549065 10080 10080 10080 10080 0
90 20250401 173000 35549065 10080 10080 10080 10080 0
91 20250401 172900 35549065 10080 10080 10080 10080 0
92 20250401 172800 35549065 10080 10080 10080 10080 11
93 20250401 172700 35549065 10080 10080 10080 10080 0
94 20250401 172600 35549065 10080 10080 10080 10080 0
95 20250401 172500 35549065 10080 10080 10080 10080 0
96 20250401 172400 35549065 10080 10080 10080 10080 0
97 20250401 172300 35549065 10080 10080 10080 10080 0
98 20250401 172200 35549065 10080 10080 10080 10080 0
99 20250401 172100 35549065 10080 10080 10080 10080 0
100 20250401 172000 35549065 10080 10080 10080 10080 0
101 20250401 171900 35549065 10080 10080 10080 10080 0
102 20250401 171800 35549065 10080 10080 10080 10080 0
103 20250401 171700 35549065 10080 10080 10080 10080 0
104 20250401 171600 35549065 10080 10080 10080 10080 0
105 20250401 171500 35549065 10080 10080 10080 10080 0
106 20250401 171400 35549065 10080 10080 10080 10080 0
107 20250401 171300 35549065 10080 10080 10080 10080 0
108 20250401 171200 35549065 10080 10080 10080 10080 0
109 20250401 171100 35549065 10080 10080 10080 10080 0
110 20250401 171000 35549065 10080 10080 10080 10080 0
111 20250401 170900 35549065 10080 10080 10080 10080 0
112 20250401 170800 35549065 10080 10080 10080 10080 0
113 20250401 170700 35549065 10080 10080 10080 10080 0
114 20250401 170600 35549065 10080 10080 10080 10080 0
115 20250401 170500 35549065 10080 10080 10080 10080 0
116 20250401 170400 35549065 10080 10080 10080 10080 0
117 20250401 170300 35549065 10080 10080 10080 10080 0
118 20250401 170200 35549065 10080 10080 10080 10080 0
119 20250401 170100 35549065 10080 10080 10080 10080 0
120 20250401 170000 35549065 10080 10080 10080 10080 0
121 20250401 165900 35549065 10080 10080 10080 10080 0
122 20250401 165800 35549065 10080 10080 10080 10080 11
123 20250401 165700 35549065 10080 10080 10080 10080 0
124 20250401 165600 35549065 10080 10080 10080 10080 0
125 20250401 165500 35549065 10080 10080 10080 10080 0
126 20250401 165400 35549065 10080 10080 10080 10080 0
127 20250401 165300 35549065 10080 10080 10080 10080 0
128 20250401 165200 35549065 10080 10080 10080 10080 0
129 20250401 165100 35549065 10080 10080 10080 10080 0
130 20250401 165000 35549065 10080 10080 10080 10080 0
131 20250401 164900 35549065 10080 10080 10080 10080 0
132 20250401 164800 35549065 10080 10080 10080 10080 0
133 20250401 164700 35549065 10080 10080 10080 10080 0
134 20250401 164600 35549065 10080 10080 10080 10080 0
135 20250401 164500 35549065 10080 10080 10080 10080 0
136 20250401 164400 35549065 10080 10080 10080 10080 0
137 20250401 164300 35549065 10080 10080 10080 10080 0
138 20250401 164200 35549065 10080 10080 10080 10080 0
139 20250401 164100 35549065 10080 10080 10080 10080 0
140 20250401 164000 35549065 10080 10080 10080 10080 0
141 20250401 163900 35549065 10080 10080 10080 10080 0
142 20250401 163800 35549065 10080 10080 10080 10080 0
143 20250401 163700 35549065 10080 10080 10080 10080 0
144 20250401 163600 35549065 10080 10080 10080 10080 0
145 20250401 163500 35549065 10080 10080 10080 10080 0
146 20250401 163400 35549065 10080 10080 10080 10080 0
147 20250401 163300 35549065 10080 10080 10080 10080 0
148 20250401 163200 35549065 10080 10080 10080 10080 0
149 20250401 163100 35549065 10080 10080 10080 10080 0
150 20250401 163000 35549065 10080 10080 10080 10080 0
151 20250401 162900 35549065 10080 10080 10080 10080 0
152 20250401 162800 35549065 10080 10080 10080 10080 11
153 20250401 162700 35549065 10080 10080 10080 10080 0
154 20250401 162600 35549065 10080 10080 10080 10080 0
155 20250401 162500 35549065 10080 10080 10080 10080 0
156 20250401 162400 35549065 10080 10080 10080 10080 0
157 20250401 162300 35549065 10080 10080 10080 10080 0
158 20250401 162200 35549065 10080 10080 10080 10080 0
159 20250401 162100 35549065 10080 10080 10080 10080 0
160 20250401 162000 35549065 10080 10080 10080 10080 0
161 20250401 161900 35549065 10080 10080 10080 10080 0
162 20250401 161800 35549065 10080 10080 10080 10080 0
163 20250401 161700 35549065 10080 10080 10080 10080 0
164 20250401 161600 35549065 10080 10080 10080 10080 0
165 20250401 161500 35549065 10080 10080 10080 10080 0
166 20250401 161400 35549065 10080 10080 10080 10080 0
167 20250401 161300 35549065 10080 10080 10080 10080 0
168 20250401 161200 35549065 10080 10080 10080 10080 0
169 20250401 161100 35549065 10080 10080 10080 10080 0
170 20250401 161000 35549065 10080 10080 10080 10080 0
171 20250401 160900 35549065 10080 10080 10080 10080 0
172 20250401 160800 35549065 10080 10080 10080 10080 0
173 20250401 160700 35549065 10080 10080 10080 10080 0
174 20250401 160600 35549065 10080 10080 10080 10080 0
175 20250401 160500 35549065 10080 10080 10080 10080 0
176 20250401 160400 35549065 10080 10080 10080 10080 0
177 20250401 160300 35549065 10080 10080 10080 10080 0
178 20250401 160200 35549065 10080 10080 10080 10080 0
179 20250401 160100 35549065 10080 10080 10080 10080 0
180 20250401 160000 35549065 10080 10080 10080 10080 0
181 20250401 155900 35549065 10080 10080 10080 10080 0
182 20250401 155800 35549065 10080 10080 10080 10080 11
183 20250401 155700 35549065 10080 10080 10080 10080 0
184 20250401 155600 35549065 10080 10080 10080 10080 0
185 20250401 155500 35549065 10080 10080 10080 10080 0
186 20250401 155400 35549065 10080 10080 10080 10080 0
187 20250401 155300 35549065 10080 10080 10080 10080 0
188 20250401 155200 35549065 10080 10080 10080 10080 0
189 20250401 155100 35549065 10080 10080 10080 10080 0
190 20250401 155000 35549065 10080 10080 10080 10080 0
191 20250401 154900 35549065 10080 10080 10080 10080 0
192 20250401 154800 35549065 10080 10080 10080 10080 0
193 20250401 154700 35549065 10080 10080 10080 10080 0
194 20250401 154600 35549065 10080 10080 10080 10080 0
195 20250401 154500 35549065 10080 10080 10080 10080 0
196 20250401 154400 35549065 10080 10080 10080 10080 0
197 20250401 154300 35549065 10080 10080 10080 10080 0
198 20250401 154200 35549065 10080 10080 10080 10080 0
199 20250401 154100 35549065 10080 10080 10080 10080 0
200 20250401 154000 35549065 10080 10080 10080 10080 0
201 20250401 153900 35549065 10080 10080 10080 10080 0
202 20250401 153800 35549065 10080 10080 10080 10080 0
203 20250401 153700 35549065 10080 10080 10080 10080 0
204 20250401 153600 35549065 10080 10080 10080 10080 0
205 20250401 153500 35549065 10080 10080 10080 10080 0
206 20250401 153400 35549065 10080 10080 10080 10080 0
207 20250401 153300 35549065 10080 10080 10080 10080 0
208 20250401 153200 35549065 10080 10080 10080 10080 0
209 20250401 153100 35549065 10080 10080 10080 10080 0
210 20250401 153000 35549065 10080 10080 10080 10080 11
211 20250401 152900 35438185 10060 10060 10060 10060 0
212 20250401 152800 35438185 10060 10060 10060 10060 0
213 20250401 152700 35438185 10060 10060 10060 10060 0
214 20250401 152600 35438185 10060 10060 10060 10060 0
215 20250401 152500 35438185 10060 10060 10060 10060 0
216 20250401 152400 35438185 10060 10060 10060 10060 0
217 20250401 152300 35438185 10060 10060 10060 10060 0
218 20250401 152200 35438185 10060 10060 10060 10060 0
219 20250401 152100 35438185 10060 10060 10060 10060 0
220 20250401 152000 35438185 10060 10060 10060 10060 0
221 20250401 151900 35438185 10060 10060 10060 9900 131
222 20250401 151800 34129765 10020 10020 10020 10020 0
223 20250401 151700 34129765 10020 10020 10020 10020 6
224 20250401 151600 34069645 10000 10030 10060 10000 114
225 20250401 151500 32929325 10030 10040 10060 10030 13
226 20250401 151400 32798865 10060 10060 10060 10060 3
227 20250401 151300 32768685 10050 10050 10050 10050 15
228 20250401 151200 32617935 10050 10050 10050 10010 47
229 20250401 151100 32145635 10050 10010 10050 10010 110
230 20250401 151000 31043695 10020 10090 10090 10020 330
231 20250401 150900 27736155 10080 10080 10080 10080 4
232 20250401 150800 27695835 10090 10090 10090 10090 0
233 20250401 150700 27695835 10090 10090 10090 10090 1
234 20250401 150600 27685745 10080 10080 10080 10080 0
235 20250401 150500 27685745 10080 10080 10080 10080 6
236 20250401 150400 27625265 10090 10090 10090 10090 0
237 20250401 150300 27625265 10090 10090 10090 10090 0
238 20250401 150200 27625265 10090 10090 10090 10090 0
239 20250401 150100 27625265 10090 10090 10090 10090 1
240 20250401 150000 27615175 10080 10080 10080 10080 2
241 20250401 145900 27595015 10080 10080 10080 10080 7
242 20250401 145800 27524455 10080 10080 10080 10080 2
243 20250401 145700 27504295 10070 10070 10070 10070 1
244 20250401 145600 27494225 10070 10070 10070 10070 0
245 20250401 145500 27494225 10070 10070 10070 10070 0
246 20250401 145400 27494225 10070 10070 10070 10070 0
247 20250401 145300 27494225 10070 10070 10070 10070 0
248 20250401 145200 27494225 10070 10070 10070 10070 0
249 20250401 145100 27494225 10070 10070 10070 10070 0
250 20250401 145000 27494225 10070 10070 10070 10070 0
251 20250401 144900 27494225 10070 10070 10070 10070 0
252 20250401 144800 27494225 10070 10070 10070 10070 0
253 20250401 144700 27494225 10070 10070 10070 10070 0
254 20250401 144600 27494225 10070 10070 10070 10070 1
255 20250401 144500 27484155 10070 10070 10070 10070 0
256 20250401 144400 27484155 10070 10070 10070 10070 0
257 20250401 144300 27484155 10070 10070 10070 10070 0
258 20250401 144200 27484155 10070 10070 10070 10070 0
259 20250401 144100 27484155 10070 10070 10070 10070 0
260 20250401 144000 27484155 10070 10070 10070 10070 0
261 20250401 143900 27484155 10070 10070 10070 10070 0
262 20250401 143800 27484155 10070 10070 10070 10070 0
263 20250401 143700 27484155 10070 10070 10070 10070 0
264 20250401 143600 27484155 10070 10070 10070 10070 0
265 20250401 143500 27484155 10070 10070 10070 10070 1
266 20250401 143400 27474085 10060 10060 10060 10050 10
267 20250401 143300 27373525 10110 10110 10110 10110 0
268 20250401 143200 27373525 10110 10110 10110 10110 0
269 20250401 143100 27373525 10110 10110 10110 10110 0
270 20250401 143000 27373525 10110 10110 10110 10110 0
271 20250401 142900 27373525 10110 10110 10110 10110 0
272 20250401 142800 27373525 10110 10110 10110 10110 0
273 20250401 142700 27373525 10110 10110 10110 10110 1
274 20250401 142600 27363415 10060 10060 10060 10060 1
275 20250401 142500 27353355 10110 10110 10110 10110 0
276 20250401 142400 27353355 10110 10110 10110 10110 0
277 20250401 142300 27353355 10110 10110 10110 10110 0
278 20250401 142200 27353355 10110 10110 10110 10110 0
279 20250401 142100 27353355 10110 10110 10110 10110 1
280 20250401 142000 27343245 10060 10110 10110 10060 13
281 20250401 141900 27212415 10110 10110 10110 10110 0
282 20250401 141800 27212415 10110 10110 10110 10110 0
283 20250401 141700 27212415 10110 10110 10110 10110 0
284 20250401 141600 27212415 10110 10110 10110 10110 0
285 20250401 141500 27212415 10110 10110 10110 10110 0
286 20250401 141400 27212415 10110 10110 10110 10110 0
287 20250401 141300 27212415 10110 10110 10110 10110 0
288 20250401 141200 27212415 10110 10110 10110 10110 0
289 20250401 141100 27212415 10110 10110 10110 10110 0
290 20250401 141000 27212415 10110 10110 10110 10110 0
291 20250401 140900 27212415 10110 10110 10110 10110 0
292 20250401 140800 27212415 10110 10110 10110 10110 0
293 20250401 140700 27212415 10110 10110 10110 10110 0
294 20250401 140600 27212415 10110 10110 10110 10070 7
295 20250401 140500 27141795 10080 10080 10080 10080 0
296 20250401 140400 27141795 10080 10080 10080 10080 0
297 20250401 140300 27141795 10080 10080 10080 10080 0
298 20250401 140200 27141795 10080 10080 10080 10080 0
299 20250401 140100 27141795 10080 10080 10080 10080 3
300 20250401 140000 27111555 10110 10110 10110 10110 0
301 20250401 135900 27111555 10110 10110 10110 10110 0
302 20250401 135800 27111555 10110 10110 10110 10110 0
303 20250401 135700 27111555 10110 10110 10110 10110 0
304 20250401 135600 27111555 10110 10080 10110 10080 274
305 20250401 135500 24345055 10100 10090 10100 10090 500
306 20250401 135400 19296955 10090 10090 10090 10090 69
307 20250401 135300 18600745 10080 10080 10080 10080 0
308 20250401 135200 18600745 10080 10080 10080 10080 0
309 20250401 135100 18600745 10080 10080 10080 10080 0
310 20250401 135000 18600745 10080 10080 10080 10080 0
311 20250401 134900 18600745 10080 10080 10080 10080 19
312 20250401 134800 18409225 10090 10090 10090 10090 0
313 20250401 134700 18409225 10090 10090 10090 10090 0
314 20250401 134600 18409225 10090 10090 10090 10090 0
315 20250401 134500 18409225 10090 10090 10090 10090 0
316 20250401 134400 18409225 10090 10090 10090 10090 0
317 20250401 134300 18409225 10090 10090 10090 10090 0
318 20250401 134200 18409225 10090 10090 10090 10090 0
319 20250401 134100 18409225 10090 10090 10090 10090 0
320 20250401 134000 18409225 10090 10090 10090 10090 0
321 20250401 133900 18409225 10090 10090 10090 10090 0
322 20250401 133800 18409225 10090 10090 10090 10090 0
323 20250401 133700 18409225 10090 10090 10090 10090 0
324 20250401 133600 18409225 10090 10090 10090 10090 0
325 20250401 133500 18409225 10090 10090 10090 10090 0
326 20250401 133400 18409225 10090 10090 10090 10090 0
327 20250401 133300 18409225 10090 10090 10090 10090 0
328 20250401 133200 18409225 10090 10090 10090 10090 0
329 20250401 133100 18409225 10090 10090 10090 10090 0
330 20250401 133000 18409225 10090 10090 10090 10090 4
331 20250401 132900 18368865 10080 10080 10080 10080 6
332 20250401 132800 18308385 10090 10090 10090 10090 0
333 20250401 132700 18308385 10090 10090 10090 10090 0
334 20250401 132600 18308385 10090 10090 10090 10090 0
335 20250401 132500 18308385 10090 10090 10090 10090 0
336 20250401 132400 18308385 10090 10090 10090 10090 0
337 20250401 132300 18308385 10090 10090 10090 10090 0
338 20250401 132200 18308385 10090 10090 10090 10090 0
339 20250401 132100 18308385 10090 10090 10090 10090 0
340 20250401 132000 18308385 10090 10090 10090 10090 0
341 20250401 131900 18308385 10090 10090 10090 10090 0
342 20250401 131800 18308385 10090 10090 10090 10090 1
343 20250401 131700 18298295 10080 10080 10080 10080 0
344 20250401 131600 18298295 10080 10085 10090 10080 248
345 20250401 131500 15797145 10085 10085 10085 10085 0
346 20250401 131400 15797145 10085 10085 10085 10085 0
347 20250401 131300 15797145 10085 10085 10085 10085 0
348 20250401 131200 15797145 10085 10085 10085 10085 0
349 20250401 131100 15797145 10085 10085 10085 10085 0
350 20250401 131000 15797145 10085 10085 10085 10085 0
351 20250401 130900 15797145 10085 10085 10085 10085 0
352 20250401 130800 15797145 10085 10085 10085 10085 0
353 20250401 130700 15797145 10085 10085 10085 10085 0
354 20250401 130600 15797145 10085 10085 10085 10085 0
355 20250401 130500 15797145 10085 10080 10090 10080 55
356 20250401 130400 15242585 10080 10080 10080 10080 0
357 20250401 130300 15242585 10080 10080 10080 10080 1
358 20250401 130200 15232505 10070 10070 10070 10070 0
359 20250401 130100 15232505 10070 10070 10070 10070 0
360 20250401 130000 15232505 10070 10070 10070 10070 3
361 20250401 125900 15202295 10090 10090 10090 10090 1
362 20250401 125800 15192205 10080 10080 10080 10080 167
363 20250401 125700 13508845 10080 10080 10080 10080 0
364 20250401 125600 13508845 10080 10080 10080 10080 0
365 20250401 125500 13508845 10080 10080 10080 10080 1
366 20250401 125400 13498765 10060 10060 10060 10060 5
367 20250401 125300 13448465 10060 10060 10060 10060 0
368 20250401 125200 13448465 10060 10060 10060 10060 1
369 20250401 125100 13438405 10050 10050 10050 10050 27
370 20250401 125000 13167055 10050 10050 10050 10050 0
371 20250401 124900 13167055 10050 10050 10050 10050 0
372 20250401 124800 13167055 10050 10050 10050 10050 0
373 20250401 124700 13167055 10050 10050 10050 10050 0
374 20250401 124600 13167055 10050 10050 10050 10050 0
375 20250401 124500 13167055 10050 10050 10050 10050 0
376 20250401 124400 13167055 10050 10010 10050 10010 2
377 20250401 124300 13146995 10050 10060 10060 10050 18
378 20250401 124200 12966085 10010 10020 10050 10010 103
379 20250401 124100 11932665 10020 10020 10020 10020 0
380 20250401 124000 11932665 10020 10020 10020 10020 1
381 20250401 123900 11922645 10000 10010 10020 10000 140
382 20250401 123800 10522395 10020 10020 10020 10020 0
383 20250401 123700 10522395 10020 10020 10020 10020 2
384 20250401 123600 10502355 10020 10020 10020 10020 0
385 20250401 123500 10502355 10020 10020 10020 10020 0
386 20250401 123400 10502355 10020 10020 10020 10020 0
387 20250401 123300 10502355 10020 10020 10020 10020 0
388 20250401 123200 10502355 10020 10020 10020 10020 0
389 20250401 123100 10502355 10020 10020 10020 10020 0
390 20250401 123000 10502355 10020 10020 10020 10020 0
391 20250401 122900 10502355 10020 10020 10020 10020 0
392 20250401 122800 10502355 10020 10020 10020 10020 0
393 20250401 122700 10502355 10020 10020 10020 10020 1
394 20250401 122600 10492335 9990 9990 9990 9990 0
395 20250401 122500 10492335 9990 9990 9990 9990 0
396 20250401 122400 10492335 9990 9990 9990 9990 0
397 20250401 122300 10492335 9990 9990 9990 9990 0
398 20250401 122200 10492335 9990 9990 9990 9990 0
399 20250401 122100 10492335 9990 9990 9990 9990 0
400 20250401 122000 10492335 9990 9990 9990 9990 0
401 20250401 121900 10492335 9990 9990 9990 9990 0
402 20250401 121800 10492335 9990 9990 9990 9990 0
403 20250401 121700 10492335 9990 9990 9990 9990 0
404 20250401 121600 10492335 9990 9990 9990 9990 0
405 20250401 121500 10492335 9990 10020 10020 9990 6
406 20250401 121400 10432295 10030 10030 10030 10030 0
407 20250401 121300 10432295 10030 10030 10030 10030 0
408 20250401 121200 10432295 10030 10030 10030 10030 0
409 20250401 121100 10432295 10030 10030 10030 10030 0
410 20250401 121000 10432295 10030 10030 10030 10030 0
411 20250401 120900 10432295 10030 10030 10030 10030 0
412 20250401 120800 10432295 10030 10030 10030 10030 0
413 20250401 120700 10432295 10030 10030 10030 10030 0
414 20250401 120600 10432295 10030 10030 10030 10030 0
415 20250401 120500 10432295 10030 10030 10030 10030 0
416 20250401 120400 10432295 10030 10030 10030 10030 0
417 20250401 120300 10432295 10030 10030 10030 10030 0
418 20250401 120200 10432295 10030 10030 10030 10030 0
419 20250401 120100 10432295 10030 10030 10030 10030 0
420 20250401 120000 10432295 10030 10030 10030 10030 0
421 20250401 115900 10432295 10030 10030 10030 10030 0
422 20250401 115800 10432295 10030 10030 10030 10030 0
423 20250401 115700 10432295 10030 10030 10030 10030 0
424 20250401 115600 10432295 10030 10030 10030 10030 0
425 20250401 115500 10432295 10030 10030 10030 10030 0
426 20250401 115400 10432295 10030 10030 10030 10030 0
427 20250401 115300 10432295 10030 10030 10030 10030 0
428 20250401 115200 10432295 10030 10030 10030 10030 0
429 20250401 115100 10432295 10030 10030 10030 10030 0
430 20250401 115000 10432295 10030 10030 10030 10030 0
431 20250401 114900 10432295 10030 10030 10030 10030 6
432 20250401 114800 10372115 10050 10050 10050 10050 0
433 20250401 114700 10372115 10050 10050 10050 10050 0
434 20250401 114600 10372115 10050 10050 10050 10050 0
435 20250401 114500 10372115 10050 10050 10050 10050 0
436 20250401 114400 10372115 10050 10050 10050 10050 0
437 20250401 114300 10372115 10050 10050 10050 10050 0
438 20250401 114200 10372115 10050 10050 10050 10050 0
439 20250401 114100 10372115 10050 10050 10050 10050 0
440 20250401 114000 10372115 10050 10050 10050 10050 0
441 20250401 113900 10372115 10050 10050 10050 10050 0
442 20250401 113800 10372115 10050 10050 10050 10050 0
443 20250401 113700 10372115 10050 10050 10050 10050 0
444 20250401 113600 10372115 10050 10050 10050 10050 0
445 20250401 113500 10372115 10050 10050 10050 10050 0
446 20250401 113400 10372115 10050 10040 10050 10040 3
447 20250401 113300 10341985 10040 10040 10040 10040 0
448 20250401 113200 10341985 10040 10040 10040 10040 0
449 20250401 113100 10341985 10040 10040 10040 10040 0
450 20250401 113000 10341985 10040 10040 10040 10040 0
451 20250401 112900 10341985 10040 10040 10040 10040 0
452 20250401 112800 10341985 10040 10040 10040 10040 0
453 20250401 112700 10341985 10040 10040 10040 10040 0
454 20250401 112600 10341985 10040 10040 10040 10040 0
455 20250401 112500 10341985 10040 10040 10040 10040 0
456 20250401 112400 10341985 10040 10040 10040 10040 0
457 20250401 112300 10341985 10040 10040 10040 10040 5
458 20250401 112200 10291785 10050 10050 10050 10050 0
459 20250401 112100 10291785 10050 10050 10050 10050 0
460 20250401 112000 10291785 10050 10050 10050 10050 0
461 20250401 111900 10291785 10050 10050 10050 10050 0
462 20250401 111800 10291785 10050 10050 10050 10050 0
463 20250401 111700 10291785 10050 10050 10050 10050 0
464 20250401 111600 10291785 10050 10050 10050 10050 0
465 20250401 111500 10291785 10050 10050 10050 10050 0
466 20250401 111400 10291785 10050 10050 10050 10050 0
467 20250401 111300 10291785 10050 10050 10050 10050 0
468 20250401 111200 10291785 10050 10050 10050 10050 0
469 20250401 111100 10291785 10050 10050 10050 10050 0
470 20250401 111000 10291785 10050 10050 10050 10050 2
471 20250401 110900 10271685 10015 10015 10015 10015 0
472 20250401 110800 10271685 10015 10015 10015 10015 0
473 20250401 110700 10271685 10015 10015 10015 10015 0
474 20250401 110600 10271685 10015 10015 10015 10015 0
475 20250401 110500 10271685 10015 10015 10015 10015 3
476 20250401 110400 10241640 10030 10030 10030 10030 0
477 20250401 110300 10241640 10030 10030 10030 10030 0
478 20250401 110200 10241640 10030 10030 10030 10030 0
479 20250401 110100 10241640 10030 10030 10030 10030 4
480 20250401 110000 10201520 10030 10030 10030 10030 0
481 20250401 105900 10201520 10030 10030 10030 10030 0
482 20250401 105800 10201520 10030 10030 10030 10030 0
483 20250401 105700 10201520 10030 10080 10080 10030 3
484 20250401 105600 10171380 10090 10090 10090 10090 0
485 20250401 105500 10171380 10090 10090 10090 10090 0
486 20250401 105400 10171380 10090 10090 10090 10090 0
487 20250401 105300 10171380 10090 10090 10090 10090 0
488 20250401 105200 10171380 10090 10090 10090 10090 0
489 20250401 105100 10171380 10090 10090 10090 10090 10
490 20250401 105000 10070480 10090 10090 10090 10090 1
491 20250401 104900 10060390 9950 9910 9950 9910 216
492 20250401 104800 7917940 9910 9910 9910 9910 0
493 20250401 104700 7917940 9910 9920 9920 9910 53
494 20250401 104600 7392210 9920 9920 9920 9920 0
495 20250401 104500 7392210 9920 9920 9920 9920 0
496 20250401 104400 7392210 9920 9920 9920 9920 0
497 20250401 104300 7392210 9920 9920 9920 9920 0
498 20250401 104200 7392210 9920 9920 9920 9920 0
499 20250401 104100 7392210 9920 9920 9920 9920 0
500 20250401 104000 7392210 9920 9930 9930 9920 18
501 20250401 103900 7213630 9930 9930 9930 9930 10
502 20250401 103800 7114330 9930 9930 9930 9930 0
503 20250401 103700 7114330 9930 9940 9940 9930 4
504 20250401 103600 7074590 9940 9940 9940 9940 0
505 20250401 103500 7074590 9940 9940 9940 9940 103
506 20250401 103400 6050770 9930 9940 9940 9930 11
507 20250401 103300 5941440 9940 9940 9940 9940 0
508 20250401 103200 5941440 9940 9950 9950 9940 13
509 20250401 103100 5812130 9970 9970 9970 9970 89
510 20250401 103000 4924800 9980 9980 9980 9980 0
511 20250401 102900 4924800 9980 9980 9980 9980 0
512 20250401 102800 4924800 9980 9980 9980 9980 0
513 20250401 102700 4924800 9980 9970 9980 9970 13
514 20250401 102600 4795180 9960 9960 9960 9960 0
515 20250401 102500 4795180 9960 9960 9960 9960 0
516 20250401 102400 4795180 9960 9950 9960 9950 41
517 20250401 102300 4387220 9960 9950 9960 9950 60
518 20250401 102200 3790140 9950 9940 9950 9940 27
519 20250401 102100 3521560 9930 9920 9930 9920 10
520 20250401 102000 3422290 9910 9910 9910 9910 18
521 20250401 101900 3243910 9900 9900 9900 9900 0
522 20250401 101800 3243910 9900 9900 9900 9900 0
523 20250401 101700 3243910 9900 9900 9900 9900 0
524 20250401 101600 3243910 9900 9900 9900 9900 0
525 20250401 101500 3243910 9900 9900 9900 9900 1
526 20250401 101400 3234010 9900 9900 9900 9900 0
527 20250401 101300 3234010 9900 9900 9900 9900 20
528 20250401 101200 3036010 9890 9900 9900 9890 2
529 20250401 101100 3016220 9890 9890 9890 9890 0
530 20250401 101000 3016220 9890 9890 9890 9890 2
531 20250401 100900 2996440 9900 9900 9900 9900 0
532 20250401 100800 2996440 9900 9900 9900 9900 12
533 20250401 100700 2877640 9890 9890 9890 9890 0
534 20250401 100600 2877640 9890 9890 9890 9890 0
535 20250401 100500 2877640 9890 9890 9890 9890 1
536 20250401 100400 2867750 9890 9890 9890 9890 0
537 20250401 100300 2867750 9890 9890 9890 9890 0
538 20250401 100200 2867750 9890 9890 9890 9890 2
539 20250401 100100 2847970 9890 9890 9890 9890 0
540 20250401 100000 2847970 9890 9890 9890 9890 1
541 20250401 095900 2838080 9880 9880 9880 9880 0
542 20250401 095800 2838080 9880 9880 9880 9880 3
543 20250401 095700 2808440 9890 9890 9890 9890 26
544 20250401 095600 2551300 9930 9930 9930 9930 9
545 20250401 095500 2461930 9890 9890 9890 9890 0
546 20250401 095400 2461930 9890 9890 9890 9890 1
547 20250401 095300 2452040 9890 9890 9890 9890 10
548 20250401 095200 2353140 9890 9890 9890 9890 2
549 20250401 095100 2333360 9890 9890 9890 9890 0
550 20250401 095000 2333360 9890 9890 9890 9890 3
551 20250401 094900 2303690 9890 9900 9900 9890 28
552 20250401 094800 2026750 9930 9930 9930 9930 0
553 20250401 094700 2026750 9930 9930 9930 9930 0
554 20250401 094600 2026750 9930 9930 9930 9930 0
555 20250401 094500 2026750 9930 9930 9930 9930 0
556 20250401 094400 2026750 9930 9930 9930 9930 0
557 20250401 094300 2026750 9930 9930 9930 9930 0
558 20250401 094200 2026750 9930 9930 9930 9930 0
559 20250401 094100 2026750 9930 9930 9930 9930 0
560 20250401 094000 2026750 9930 9930 9930 9930 0
561 20250401 093900 2026750 9930 9930 9930 9930 9
562 20250401 093800 1937380 9930 9930 9930 9930 5
563 20250401 093700 1887730 9930 9930 9930 9930 1
564 20250401 093600 1877800 9930 9900 9930 9900 3
565 20250401 093500 1848070 9930 9930 9930 9930 1
566 20250401 093400 1838140 9930 9930 9930 9930 0
567 20250401 093300 1838140 9930 9930 9930 9930 0
568 20250401 093200 1838140 9930 9930 9930 9930 0
569 20250401 093100 1838140 9930 9930 9930 9930 0
570 20250401 093000 1838140 9930 9930 9930 9930 0
571 20250401 092900 1838140 9930 9930 9930 9930 0
572 20250401 092800 1838140 9930 9900 9930 9900 3
573 20250401 092700 1808410 9940 9940 9940 9940 0
574 20250401 092600 1808410 9940 9940 9940 9940 0
575 20250401 092500 1808410 9940 9940 9940 9940 0
576 20250401 092400 1808410 9940 9940 9940 9940 0
577 20250401 092300 1808410 9940 9940 9940 9940 0
578 20250401 092200 1808410 9940 9940 9940 9940 0
579 20250401 092100 1808410 9940 9940 9940 9940 10
580 20250401 092000 1709010 9940 9930 9950 9930 56
581 20250401 091900 1152450 9930 9930 9930 9930 1
582 20250401 091800 1142520 9830 9830 9830 9830 0
583 20250401 091700 1142520 9830 9830 9830 9830 0
584 20250401 091600 1142520 9830 9830 9830 9830 0
585 20250401 091500 1142520 9830 9830 9830 9830 0
586 20250401 091400 1142520 9830 9830 9830 9830 0
587 20250401 091300 1142520 9830 9830 9830 9830 0
588 20250401 091200 1142520 9830 9830 9830 9830 0
589 20250401 091100 1142520 9830 9830 9830 9830 0
590 20250401 091000 1142520 9830 9830 9830 9830 0
591 20250401 090900 1142520 9830 9830 9830 9830 0
592 20250401 090800 1142520 9830 9830 9830 9830 0
593 20250401 090700 1142520 9830 9830 9830 9830 0
594 20250401 090600 1142520 9830 9830 9830 9830 0
595 20250401 090500 1142520 9830 9860 9860 9830 20
596 20250401 090400 945600 9850 9850 9850 9850 0
597 20250401 090300 945600 9850 9850 9850 9850 0
598 20250401 090200 945600 9850 9850 9850 9850 0
599 20250401 090100 945600 9850 9850 9850 9850 0
600 20250401 090000 945600 9850 9850 9850 9850 96

1
006840/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,13247561,0,133667890490,0.00
20250327,0,13247561,0,134727695370,0.00
20250326,0,13247561,0,134595219760,0.00
20250325,0,13247561,0,133800366100,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 13247561 0 133667890490 0.00
3 20250327 0 13247561 0 134727695370 0.00
4 20250326 0 13247561 0 134595219760 0.00
5 20250325 0 13247561 0 133800366100 0.00