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

601
006980/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185900,11248870,14450,14450,14450,14450,7
20250401,185800,11248870,14450,14450,14450,14450,0
20250401,185700,11248870,14450,14450,14450,14450,0
20250401,185600,11248870,14450,14450,14450,14450,0
20250401,185500,11248870,14450,14450,14450,14450,0
20250401,185400,11248870,14450,14450,14450,14450,0
20250401,185300,11248870,14450,14450,14450,14450,0
20250401,185200,11248870,14450,14450,14450,14450,0
20250401,185100,11248870,14450,14450,14450,14450,0
20250401,185000,11248870,14450,14450,14450,14450,0
20250401,184900,11248870,14450,14450,14450,14450,0
20250401,184800,11248870,14450,14450,14450,14450,0
20250401,184700,11248870,14450,14450,14450,14450,0
20250401,184600,11248870,14450,14450,14450,14450,0
20250401,184500,11248870,14450,14450,14450,14450,0
20250401,184400,11248870,14450,14450,14450,14450,0
20250401,184300,11248870,14450,14450,14450,14450,0
20250401,184200,11248870,14450,14450,14450,14450,0
20250401,184100,11248870,14450,14450,14450,14450,0
20250401,184000,11248870,14450,14450,14450,14450,0
20250401,183900,11248870,14450,14450,14450,14450,0
20250401,183800,11248870,14450,14450,14450,14450,0
20250401,183700,11248870,14450,14450,14450,14450,0
20250401,183600,11248870,14450,14450,14450,14450,0
20250401,183500,11248870,14450,14450,14450,14450,0
20250401,183400,11248870,14450,14450,14450,14450,0
20250401,183300,11248870,14450,14450,14450,14450,0
20250401,183200,11248870,14450,14450,14450,14450,0
20250401,183100,11248870,14450,14450,14450,14450,0
20250401,183000,11248870,14450,14450,14450,14450,0
20250401,182900,11248870,14450,14450,14450,14450,7
20250401,182800,11248870,14450,14450,14450,14450,0
20250401,182700,11248870,14450,14450,14450,14450,0
20250401,182600,11248870,14450,14450,14450,14450,0
20250401,182500,11248870,14450,14450,14450,14450,0
20250401,182400,11248870,14450,14450,14450,14450,0
20250401,182300,11248870,14450,14450,14450,14450,0
20250401,182200,11248870,14450,14450,14450,14450,0
20250401,182100,11248870,14450,14450,14450,14450,0
20250401,182000,11248870,14450,14450,14450,14450,0
20250401,181900,11248870,14450,14450,14450,14450,0
20250401,181800,11248870,14450,14450,14450,14450,0
20250401,181700,11248870,14450,14450,14450,14450,0
20250401,181600,11248870,14450,14450,14450,14450,0
20250401,181500,11248870,14450,14450,14450,14450,0
20250401,181400,11248870,14450,14450,14450,14450,0
20250401,181300,11248870,14450,14450,14450,14450,0
20250401,181200,11248870,14450,14450,14450,14450,0
20250401,181100,11248870,14450,14450,14450,14450,0
20250401,181000,11248870,14450,14450,14450,14450,0
20250401,180900,11248870,14450,14450,14450,14450,0
20250401,180800,11248870,14450,14450,14450,14450,0
20250401,180700,11248870,14450,14450,14450,14450,0
20250401,180600,11248870,14450,14450,14450,14450,0
20250401,180500,11248870,14450,14450,14450,14450,0
20250401,180400,11248870,14450,14450,14450,14450,0
20250401,180300,11248870,14450,14450,14450,14450,0
20250401,180200,11248870,14450,14450,14450,14450,0
20250401,180100,11248870,14450,14450,14450,14450,0
20250401,180000,11248870,14450,14450,14450,14450,0
20250401,175900,11248870,14450,14450,14450,14450,7
20250401,175800,11248870,14450,14450,14450,14450,0
20250401,175700,11248870,14450,14450,14450,14450,0
20250401,175600,11248870,14450,14450,14450,14450,0
20250401,175500,11248870,14450,14450,14450,14450,0
20250401,175400,11248870,14450,14450,14450,14450,0
20250401,175300,11248870,14450,14450,14450,14450,0
20250401,175200,11248870,14450,14450,14450,14450,0
20250401,175100,11248870,14450,14450,14450,14450,0
20250401,175000,11248870,14450,14450,14450,14450,0
20250401,174900,11248870,14450,14450,14450,14450,0
20250401,174800,11248870,14450,14450,14450,14450,0
20250401,174700,11248870,14450,14450,14450,14450,0
20250401,174600,11248870,14450,14450,14450,14450,0
20250401,174500,11248870,14450,14450,14450,14450,0
20250401,174400,11248870,14450,14450,14450,14450,0
20250401,174300,11248870,14450,14450,14450,14450,0
20250401,174200,11248870,14450,14450,14450,14450,0
20250401,174100,11248870,14450,14450,14450,14450,0
20250401,174000,11248870,14450,14450,14450,14450,0
20250401,173900,11248870,14450,14450,14450,14450,0
20250401,173800,11248870,14450,14450,14450,14450,0
20250401,173700,11248870,14450,14450,14450,14450,0
20250401,173600,11248870,14450,14450,14450,14450,0
20250401,173500,11248870,14450,14450,14450,14450,0
20250401,173400,11248870,14450,14450,14450,14450,0
20250401,173300,11248870,14450,14450,14450,14450,0
20250401,173200,11248870,14450,14450,14450,14450,0
20250401,173100,11248870,14450,14450,14450,14450,0
20250401,173000,11248870,14450,14450,14450,14450,0
20250401,172900,11248870,14450,14450,14450,14450,7
20250401,172800,11248870,14450,14450,14450,14450,0
20250401,172700,11248870,14450,14450,14450,14450,0
20250401,172600,11248870,14450,14450,14450,14450,0
20250401,172500,11248870,14450,14450,14450,14450,0
20250401,172400,11248870,14450,14450,14450,14450,0
20250401,172300,11248870,14450,14450,14450,14450,0
20250401,172200,11248870,14450,14450,14450,14450,0
20250401,172100,11248870,14450,14450,14450,14450,0
20250401,172000,11248870,14450,14450,14450,14450,0
20250401,171900,11248870,14450,14450,14450,14450,0
20250401,171800,11248870,14450,14450,14450,14450,0
20250401,171700,11248870,14450,14450,14450,14450,0
20250401,171600,11248870,14450,14450,14450,14450,0
20250401,171500,11248870,14450,14450,14450,14450,0
20250401,171400,11248870,14450,14450,14450,14450,0
20250401,171300,11248870,14450,14450,14450,14450,0
20250401,171200,11248870,14450,14450,14450,14450,0
20250401,171100,11248870,14450,14450,14450,14450,0
20250401,171000,11248870,14450,14450,14450,14450,0
20250401,170900,11248870,14450,14450,14450,14450,0
20250401,170800,11248870,14450,14450,14450,14450,0
20250401,170700,11248870,14450,14450,14450,14450,0
20250401,170600,11248870,14450,14450,14450,14450,0
20250401,170500,11248870,14450,14450,14450,14450,0
20250401,170400,11248870,14450,14450,14450,14450,0
20250401,170300,11248870,14450,14450,14450,14450,0
20250401,170200,11248870,14450,14450,14450,14450,0
20250401,170100,11248870,14450,14450,14450,14450,0
20250401,170000,11248870,14450,14450,14450,14450,0
20250401,165900,11248870,14450,14450,14450,14450,7
20250401,165800,11248870,14450,14450,14450,14450,0
20250401,165700,11248870,14450,14450,14450,14450,0
20250401,165600,11248870,14450,14450,14450,14450,0
20250401,165500,11248870,14450,14450,14450,14450,0
20250401,165400,11248870,14450,14450,14450,14450,0
20250401,165300,11248870,14450,14450,14450,14450,0
20250401,165200,11248870,14450,14450,14450,14450,0
20250401,165100,11248870,14450,14450,14450,14450,0
20250401,165000,11248870,14450,14450,14450,14450,0
20250401,164900,11248870,14450,14450,14450,14450,0
20250401,164800,11248870,14450,14450,14450,14450,0
20250401,164700,11248870,14450,14450,14450,14450,0
20250401,164600,11248870,14450,14450,14450,14450,0
20250401,164500,11248870,14450,14450,14450,14450,0
20250401,164400,11248870,14450,14450,14450,14450,0
20250401,164300,11248870,14450,14450,14450,14450,0
20250401,164200,11248870,14450,14450,14450,14450,0
20250401,164100,11248870,14450,14450,14450,14450,0
20250401,164000,11248870,14450,14450,14450,14450,0
20250401,163900,11248870,14450,14450,14450,14450,0
20250401,163800,11248870,14450,14450,14450,14450,0
20250401,163700,11248870,14450,14450,14450,14450,0
20250401,163600,11248870,14450,14450,14450,14450,0
20250401,163500,11248870,14450,14450,14450,14450,0
20250401,163400,11248870,14450,14450,14450,14450,0
20250401,163300,11248870,14450,14450,14450,14450,0
20250401,163200,11248870,14450,14450,14450,14450,0
20250401,163100,11248870,14450,14450,14450,14450,0
20250401,163000,11248870,14450,14450,14450,14450,0
20250401,162900,11248870,14450,14450,14450,14450,7
20250401,162800,11248870,14450,14450,14450,14450,0
20250401,162700,11248870,14450,14450,14450,14450,0
20250401,162600,11248870,14450,14450,14450,14450,0
20250401,162500,11248870,14450,14450,14450,14450,0
20250401,162400,11248870,14450,14450,14450,14450,0
20250401,162300,11248870,14450,14450,14450,14450,0
20250401,162200,11248870,14450,14450,14450,14450,0
20250401,162100,11248870,14450,14450,14450,14450,0
20250401,162000,11248870,14450,14450,14450,14450,0
20250401,161900,11248870,14450,14450,14450,14450,0
20250401,161800,11248870,14450,14450,14450,14450,0
20250401,161700,11248870,14450,14450,14450,14450,0
20250401,161600,11248870,14450,14450,14450,14450,0
20250401,161500,11248870,14450,14450,14450,14450,0
20250401,161400,11248870,14450,14450,14450,14450,0
20250401,161300,11248870,14450,14450,14450,14450,0
20250401,161200,11248870,14450,14450,14450,14450,0
20250401,161100,11248870,14450,14450,14450,14450,0
20250401,161000,11248870,14450,14450,14450,14450,0
20250401,160900,11248870,14450,14450,14450,14450,0
20250401,160800,11248870,14450,14450,14450,14450,0
20250401,160700,11248870,14450,14450,14450,14450,0
20250401,160600,11248870,14450,14450,14450,14450,0
20250401,160500,11248870,14450,14450,14450,14450,0
20250401,160400,11248870,14450,14450,14450,14450,0
20250401,160300,11248870,14450,14450,14450,14450,0
20250401,160200,11248870,14450,14450,14450,14450,0
20250401,160100,11248870,14450,14450,14450,14450,0
20250401,160000,11248870,14450,14450,14450,14450,0
20250401,155900,11248870,14450,14450,14450,14450,7
20250401,155800,11248870,14450,14450,14450,14450,0
20250401,155700,11248870,14450,14450,14450,14450,0
20250401,155600,11248870,14450,14450,14450,14450,0
20250401,155500,11248870,14450,14450,14450,14450,0
20250401,155400,11248870,14450,14450,14450,14450,0
20250401,155300,11248870,14450,14450,14450,14450,0
20250401,155200,11248870,14450,14450,14450,14450,0
20250401,155100,11248870,14450,14450,14450,14450,0
20250401,155000,11248870,14450,14450,14450,14450,0
20250401,154900,11248870,14450,14450,14450,14450,0
20250401,154800,11248870,14450,14450,14450,14450,0
20250401,154700,11248870,14450,14450,14450,14450,0
20250401,154600,11248870,14450,14450,14450,14450,0
20250401,154500,11248870,14450,14450,14450,14450,0
20250401,154400,11248870,14450,14450,14450,14450,0
20250401,154300,11248870,14450,14450,14450,14450,0
20250401,154200,11248870,14450,14450,14450,14450,0
20250401,154100,11248870,14450,14450,14450,14450,0
20250401,154000,11248870,14450,14450,14450,14450,0
20250401,153900,11248870,14450,14450,14450,14450,0
20250401,153800,11248870,14450,14450,14450,14450,0
20250401,153700,11248870,14450,14450,14450,14450,0
20250401,153600,11248870,14450,14450,14450,14450,0
20250401,153500,11248870,14450,14450,14450,14450,0
20250401,153400,11248870,14450,14450,14450,14450,0
20250401,153300,11248870,14450,14450,14450,14450,0
20250401,153200,11248870,14450,14450,14450,14450,0
20250401,153100,11248870,14450,14450,14450,14450,0
20250401,153000,11248870,14450,14450,14450,14450,7
20250401,152900,11147720,14420,14420,14420,14420,0
20250401,152800,11147720,14420,14420,14420,14420,0
20250401,152700,11147720,14420,14420,14420,14420,0
20250401,152600,11147720,14420,14420,14420,14420,0
20250401,152500,11147720,14420,14420,14420,14420,0
20250401,152400,11147720,14420,14420,14420,14420,0
20250401,152300,11147720,14420,14420,14420,14420,0
20250401,152200,11147720,14420,14420,14420,14420,0
20250401,152100,11147720,14420,14420,14420,14420,0
20250401,152000,11147720,14420,14420,14420,14420,0
20250401,151900,11147720,14420,14420,14420,14420,0
20250401,151800,11147720,14420,14420,14420,14420,0
20250401,151700,11147720,14420,14420,14420,14420,38
20250401,151600,10599760,14420,14420,14420,14420,119
20250401,151500,8883780,14420,14420,14420,14420,0
20250401,151400,8883780,14420,14420,14420,14420,0
20250401,151300,8883780,14420,14420,14420,14420,0
20250401,151200,8883780,14420,14420,14420,14420,0
20250401,151100,8883780,14420,14420,14420,14420,0
20250401,151000,8883780,14420,14420,14420,14420,0
20250401,150900,8883780,14420,14420,14420,14420,0
20250401,150800,8883780,14420,14420,14420,14420,0
20250401,150700,8883780,14420,14420,14420,14420,0
20250401,150600,8883780,14420,14420,14420,14420,0
20250401,150500,8883780,14420,14420,14420,14420,0
20250401,150400,8883780,14420,14420,14420,14420,158
20250401,150300,6605420,14420,14420,14420,14420,0
20250401,150200,6605420,14420,14420,14420,14420,0
20250401,150100,6605420,14420,14420,14420,14420,0
20250401,150000,6605420,14420,14420,14420,14420,0
20250401,145900,6605420,14420,14420,14420,14420,0
20250401,145800,6605420,14420,14420,14420,14420,0
20250401,145700,6605420,14420,14420,14420,14420,0
20250401,145600,6605420,14420,14420,14420,14420,0
20250401,145500,6605420,14420,14420,14420,14420,0
20250401,145400,6605420,14420,14420,14420,14420,0
20250401,145300,6605420,14420,14420,14420,14420,0
20250401,145200,6605420,14420,14420,14420,14420,0
20250401,145100,6605420,14420,14420,14420,14420,0
20250401,145000,6605420,14420,14420,14420,14420,0
20250401,144900,6605420,14420,14420,14420,14420,0
20250401,144800,6605420,14420,14420,14420,14420,0
20250401,144700,6605420,14420,14420,14420,14420,0
20250401,144600,6605420,14420,14420,14420,14420,0
20250401,144500,6605420,14420,14420,14420,14420,0
20250401,144400,6605420,14420,14420,14420,14420,0
20250401,144300,6605420,14420,14420,14420,14420,1
20250401,144200,6591000,14400,14400,14400,14400,0
20250401,144100,6591000,14400,14400,14400,14400,0
20250401,144000,6591000,14400,14400,14400,14400,0
20250401,143900,6591000,14400,14400,14400,14400,0
20250401,143800,6591000,14400,14400,14400,14400,0
20250401,143700,6591000,14400,14400,14400,14400,0
20250401,143600,6591000,14400,14400,14400,14400,0
20250401,143500,6591000,14400,14400,14400,14400,0
20250401,143400,6591000,14400,14400,14400,14400,0
20250401,143300,6591000,14400,14400,14400,14400,0
20250401,143200,6591000,14400,14400,14400,14400,0
20250401,143100,6591000,14400,14400,14400,14400,0
20250401,143000,6591000,14400,14400,14400,14400,0
20250401,142900,6591000,14400,14400,14400,14400,0
20250401,142800,6591000,14400,14400,14400,14400,0
20250401,142700,6591000,14400,14400,14400,14400,0
20250401,142600,6591000,14400,14390,14400,14390,17
20250401,142500,6346360,14400,14400,14400,14400,0
20250401,142400,6346360,14400,14400,14400,14400,0
20250401,142300,6346360,14400,14400,14400,14400,0
20250401,142200,6346360,14400,14400,14400,14400,10
20250401,142100,6202360,14410,14410,14410,14410,26
20250401,142000,5827700,14410,14410,14410,14410,0
20250401,141900,5827700,14410,14410,14410,14410,0
20250401,141800,5827700,14410,14410,14410,14410,0
20250401,141700,5827700,14410,14410,14410,14410,0
20250401,141600,5827700,14410,14410,14410,14410,0
20250401,141500,5827700,14410,14410,14410,14410,0
20250401,141400,5827700,14410,14410,14410,14410,0
20250401,141300,5827700,14410,14410,14410,14410,0
20250401,141200,5827700,14410,14410,14410,14410,4
20250401,141100,5770060,14410,14410,14410,14410,0
20250401,141000,5770060,14410,14410,14410,14410,0
20250401,140900,5770060,14410,14410,14410,14410,0
20250401,140800,5770060,14410,14410,14410,14410,0
20250401,140700,5770060,14410,14410,14410,14410,0
20250401,140600,5770060,14410,14410,14410,14410,0
20250401,140500,5770060,14410,14410,14410,14410,0
20250401,140400,5770060,14410,14410,14410,14410,0
20250401,140300,5770060,14410,14410,14410,14410,0
20250401,140200,5770060,14410,14410,14410,14410,0
20250401,140100,5770060,14410,14410,14410,14410,0
20250401,140000,5770060,14410,14410,14410,14410,0
20250401,135900,5770060,14410,14410,14410,14410,0
20250401,135800,5770060,14410,14410,14410,14410,0
20250401,135700,5770060,14410,14410,14410,14410,0
20250401,135600,5770060,14410,14410,14410,14410,0
20250401,135500,5770060,14410,14410,14410,14410,0
20250401,135400,5770060,14410,14410,14410,14410,0
20250401,135300,5770060,14410,14410,14410,14410,0
20250401,135200,5770060,14410,14410,14410,14410,0
20250401,135100,5770060,14410,14410,14410,14410,0
20250401,135000,5770060,14410,14410,14410,14410,0
20250401,134900,5770060,14410,14410,14410,14410,0
20250401,134800,5770060,14410,14410,14410,14410,0
20250401,134700,5770060,14410,14410,14410,14410,13
20250401,134600,5582730,14420,14420,14420,14420,0
20250401,134500,5582730,14420,14420,14420,14420,0
20250401,134400,5582730,14420,14420,14420,14420,0
20250401,134300,5582730,14420,14420,14420,14420,0
20250401,134200,5582730,14420,14420,14420,14420,0
20250401,134100,5582730,14420,14420,14420,14420,0
20250401,134000,5582730,14420,14420,14420,14420,0
20250401,133900,5582730,14420,14420,14420,14420,0
20250401,133800,5582730,14420,14420,14420,14420,0
20250401,133700,5582730,14420,14420,14420,14420,0
20250401,133600,5582730,14420,14420,14420,14420,0
20250401,133500,5582730,14420,14420,14420,14420,0
20250401,133400,5582730,14420,14420,14420,14420,0
20250401,133300,5582730,14420,14420,14420,14420,0
20250401,133200,5582730,14420,14420,14420,14420,0
20250401,133100,5582730,14420,14420,14420,14420,0
20250401,133000,5582730,14420,14420,14420,14420,0
20250401,132900,5582730,14420,14420,14420,14420,0
20250401,132800,5582730,14420,14420,14420,14420,0
20250401,132700,5582730,14420,14420,14420,14420,0
20250401,132600,5582730,14420,14420,14420,14420,0
20250401,132500,5582730,14420,14420,14420,14420,0
20250401,132400,5582730,14420,14420,14420,14420,0
20250401,132300,5582730,14420,14420,14420,14420,0
20250401,132200,5582730,14420,14420,14420,14420,0
20250401,132100,5582730,14420,14420,14420,14420,0
20250401,132000,5582730,14420,14420,14420,14420,0
20250401,131900,5582730,14420,14420,14420,14420,0
20250401,131800,5582730,14420,14420,14420,14420,0
20250401,131700,5582730,14420,14420,14420,14420,0
20250401,131600,5582730,14420,14420,14420,14420,0
20250401,131500,5582730,14420,14420,14420,14420,0
20250401,131400,5582730,14420,14420,14420,14420,0
20250401,131300,5582730,14420,14420,14420,14420,0
20250401,131200,5582730,14420,14420,14420,14420,0
20250401,131100,5582730,14420,14420,14420,14420,0
20250401,131000,5582730,14420,14420,14420,14420,0
20250401,130900,5582730,14420,14420,14420,14420,3
20250401,130800,5539470,14420,14420,14420,14420,0
20250401,130700,5539470,14420,14420,14420,14420,0
20250401,130600,5539470,14420,14420,14420,14420,0
20250401,130500,5539470,14420,14420,14420,14420,0
20250401,130400,5539470,14420,14420,14420,14420,0
20250401,130300,5539470,14420,14420,14420,14420,0
20250401,130200,5539470,14420,14420,14420,14420,0
20250401,130100,5539470,14420,14420,14420,14420,0
20250401,130000,5539470,14420,14420,14420,14420,0
20250401,125900,5539470,14420,14420,14420,14420,0
20250401,125800,5539470,14420,14420,14420,14420,0
20250401,125700,5539470,14420,14420,14420,14420,0
20250401,125600,5539470,14420,14420,14420,14420,0
20250401,125500,5539470,14420,14420,14420,14420,0
20250401,125400,5539470,14420,14420,14420,14420,0
20250401,125300,5539470,14420,14420,14420,14420,1
20250401,125200,5525050,14370,14370,14370,14370,0
20250401,125100,5525050,14370,14370,14370,14370,0
20250401,125000,5525050,14370,14370,14370,14370,0
20250401,124900,5525050,14370,14370,14370,14370,0
20250401,124800,5525050,14370,14370,14370,14370,0
20250401,124700,5525050,14370,14370,14370,14370,0
20250401,124600,5525050,14370,14370,14370,14370,0
20250401,124500,5525050,14370,14370,14370,14370,17
20250401,124400,5280760,14370,14370,14370,14370,0
20250401,124300,5280760,14370,14370,14370,14370,0
20250401,124200,5280760,14370,14370,14370,14370,0
20250401,124100,5280760,14370,14370,14370,14370,0
20250401,124000,5280760,14370,14370,14370,14370,0
20250401,123900,5280760,14370,14370,14370,14370,0
20250401,123800,5280760,14370,14370,14370,14370,0
20250401,123700,5280760,14370,14370,14370,14370,0
20250401,123600,5280760,14370,14370,14370,14370,0
20250401,123500,5280760,14370,14370,14370,14370,0
20250401,123400,5280760,14370,14370,14370,14370,0
20250401,123300,5280760,14370,14370,14370,14370,0
20250401,123200,5280760,14370,14370,14370,14370,0
20250401,123100,5280760,14370,14370,14370,14370,0
20250401,123000,5280760,14370,14370,14370,14370,0
20250401,122900,5280760,14370,14370,14370,14370,0
20250401,122800,5280760,14370,14370,14370,14370,0
20250401,122700,5280760,14370,14370,14370,14370,0
20250401,122600,5280760,14370,14370,14370,14370,0
20250401,122500,5280760,14370,14370,14370,14370,0
20250401,122400,5280760,14370,14370,14370,14370,0
20250401,122300,5280760,14370,14370,14370,14370,0
20250401,122200,5280760,14370,14370,14370,14370,0
20250401,122100,5280760,14370,14370,14370,14370,0
20250401,122000,5280760,14370,14370,14370,14370,0
20250401,121900,5280760,14370,14370,14370,14370,0
20250401,121800,5280760,14370,14370,14370,14370,0
20250401,121700,5280760,14370,14370,14370,14370,0
20250401,121600,5280760,14370,14370,14370,14370,0
20250401,121500,5280760,14370,14390,14390,14370,85
20250401,121400,4058270,14390,14410,14410,14390,85
20250401,121300,2833930,14420,14420,14420,14420,0
20250401,121200,2833930,14420,14420,14420,14420,0
20250401,121100,2833930,14420,14420,14420,14420,0
20250401,121000,2833930,14420,14420,14420,14420,0
20250401,120900,2833930,14420,14420,14420,14420,0
20250401,120800,2833930,14420,14420,14420,14420,0
20250401,120700,2833930,14420,14420,14420,14420,0
20250401,120600,2833930,14420,14420,14420,14420,0
20250401,120500,2833930,14420,14420,14420,14420,1
20250401,120400,2819510,14410,14410,14410,14410,0
20250401,120300,2819510,14410,14410,14410,14410,0
20250401,120200,2819510,14410,14410,14410,14410,0
20250401,120100,2819510,14410,14410,14410,14410,0
20250401,120000,2819510,14410,14410,14410,14410,0
20250401,115900,2819510,14410,14410,14410,14410,2
20250401,115800,2790690,14420,14420,14420,14420,30
20250401,115700,2358090,14420,14420,14420,14420,0
20250401,115600,2358090,14420,14420,14420,14420,0
20250401,115500,2358090,14420,14420,14420,14420,24
20250401,115400,2012010,14480,14480,14480,14480,0
20250401,115300,2012010,14480,14480,14480,14480,0
20250401,115200,2012010,14480,14480,14480,14480,0
20250401,115100,2012010,14480,14480,14480,14480,0
20250401,115000,2012010,14480,14480,14480,14480,0
20250401,114900,2012010,14480,14480,14480,14480,0
20250401,114800,2012010,14480,14480,14480,14480,0
20250401,114700,2012010,14480,14480,14480,14480,0
20250401,114600,2012010,14480,14480,14480,14480,0
20250401,114500,2012010,14480,14480,14480,14480,0
20250401,114400,2012010,14480,14480,14480,14480,0
20250401,114300,2012010,14480,14480,14480,14480,0
20250401,114200,2012010,14480,14480,14480,14480,0
20250401,114100,2012010,14480,14480,14480,14480,0
20250401,114000,2012010,14480,14480,14480,14480,0
20250401,113900,2012010,14480,14480,14480,14480,0
20250401,113800,2012010,14480,14480,14480,14480,0
20250401,113700,2012010,14480,14480,14480,14480,0
20250401,113600,2012010,14480,14480,14480,14480,0
20250401,113500,2012010,14480,14480,14480,14480,0
20250401,113400,2012010,14480,14480,14480,14480,0
20250401,113300,2012010,14480,14480,14480,14480,0
20250401,113200,2012010,14480,14480,14480,14480,0
20250401,113100,2012010,14480,14480,14480,14480,0
20250401,113000,2012010,14480,14480,14480,14480,0
20250401,112900,2012010,14480,14480,14480,14480,0
20250401,112800,2012010,14480,14480,14480,14480,0
20250401,112700,2012010,14480,14480,14480,14480,38
20250401,112600,1461770,14480,14480,14480,14480,0
20250401,112500,1461770,14480,14480,14480,14480,0
20250401,112400,1461770,14480,14480,14480,14480,0
20250401,112300,1461770,14480,14480,14480,14480,0
20250401,112200,1461770,14480,14480,14480,14480,0
20250401,112100,1461770,14480,14480,14480,14480,0
20250401,112000,1461770,14480,14480,14480,14480,0
20250401,111900,1461770,14480,14480,14480,14480,0
20250401,111800,1461770,14480,14480,14480,14480,0
20250401,111700,1461770,14480,14480,14480,14480,0
20250401,111600,1461770,14480,14480,14480,14480,1
20250401,111500,1447290,14480,14480,14480,14480,0
20250401,111400,1447290,14480,14480,14480,14480,0
20250401,111300,1447290,14480,14480,14480,14480,0
20250401,111200,1447290,14480,14480,14480,14480,0
20250401,111100,1447290,14480,14480,14480,14480,0
20250401,111000,1447290,14480,14480,14480,14480,0
20250401,110900,1447290,14480,14480,14480,14480,0
20250401,110800,1447290,14480,14480,14480,14480,0
20250401,110700,1447290,14480,14480,14480,14480,0
20250401,110600,1447290,14480,14480,14480,14480,0
20250401,110500,1447290,14480,14480,14480,14480,0
20250401,110400,1447290,14480,14480,14480,14480,0
20250401,110300,1447290,14480,14480,14480,14480,0
20250401,110200,1447290,14480,14480,14480,14480,0
20250401,110100,1447290,14480,14480,14480,14480,0
20250401,110000,1447290,14480,14480,14480,14480,0
20250401,105900,1447290,14480,14480,14480,14480,0
20250401,105800,1447290,14480,14480,14480,14480,0
20250401,105700,1447290,14480,14480,14480,14480,0
20250401,105600,1447290,14480,14480,14480,14480,0
20250401,105500,1447290,14480,14480,14480,14480,0
20250401,105400,1447290,14480,14480,14480,14480,0
20250401,105300,1447290,14480,14480,14480,14480,0
20250401,105200,1447290,14480,14480,14480,14480,0
20250401,105100,1447290,14480,14480,14480,14480,1
20250401,105000,1432810,14410,14410,14410,14410,0
20250401,104900,1432810,14410,14410,14410,14410,0
20250401,104800,1432810,14410,14410,14410,14410,0
20250401,104700,1432810,14410,14410,14410,14410,0
20250401,104600,1432810,14410,14410,14410,14410,0
20250401,104500,1432810,14410,14410,14410,14410,0
20250401,104400,1432810,14410,14410,14410,14410,0
20250401,104300,1432810,14410,14410,14410,14410,0
20250401,104200,1432810,14410,14410,14410,14410,0
20250401,104100,1432810,14410,14410,14410,14410,0
20250401,104000,1432810,14410,14410,14410,14410,0
20250401,103900,1432810,14410,14410,14410,14410,0
20250401,103800,1432810,14410,14410,14410,14410,0
20250401,103700,1432810,14410,14410,14410,14410,0
20250401,103600,1432810,14410,14410,14410,14410,0
20250401,103500,1432810,14410,14410,14410,14410,0
20250401,103400,1432810,14410,14410,14410,14410,0
20250401,103300,1432810,14410,14410,14410,14410,0
20250401,103200,1432810,14410,14410,14410,14410,0
20250401,103100,1432810,14410,14410,14410,14410,0
20250401,103000,1432810,14410,14410,14410,14410,0
20250401,102900,1432810,14410,14410,14410,14410,0
20250401,102800,1432810,14410,14410,14410,14410,0
20250401,102700,1432810,14410,14410,14410,14410,0
20250401,102600,1432810,14410,14410,14410,14410,6
20250401,102500,1346350,14510,14510,14510,14510,0
20250401,102400,1346350,14510,14510,14510,14510,0
20250401,102300,1346350,14510,14510,14510,14510,0
20250401,102200,1346350,14510,14510,14510,14510,0
20250401,102100,1346350,14510,14510,14510,14510,0
20250401,102000,1346350,14510,14510,14510,14510,0
20250401,101900,1346350,14510,14510,14510,14510,0
20250401,101800,1346350,14510,14510,14510,14510,0
20250401,101700,1346350,14510,14510,14510,14510,0
20250401,101600,1346350,14510,14510,14510,14510,0
20250401,101500,1346350,14510,14510,14510,14510,0
20250401,101400,1346350,14510,14510,14510,14510,0
20250401,101300,1346350,14510,14510,14510,14510,0
20250401,101200,1346350,14510,14510,14510,14510,0
20250401,101100,1346350,14510,14510,14510,14510,0
20250401,101000,1346350,14510,14510,14510,14510,0
20250401,100900,1346350,14510,14510,14510,14510,0
20250401,100800,1346350,14510,14510,14510,14510,0
20250401,100700,1346350,14510,14510,14510,14510,0
20250401,100600,1346350,14510,14510,14510,14510,0
20250401,100500,1346350,14510,14510,14510,14510,0
20250401,100400,1346350,14510,14510,14510,14510,0
20250401,100300,1346350,14510,14510,14510,14510,0
20250401,100200,1346350,14510,14510,14510,14510,0
20250401,100100,1346350,14510,14510,14510,14510,35
20250401,100000,838500,14440,14440,14440,14440,35
20250401,095900,333100,14510,14510,14510,14510,0
20250401,095800,333100,14510,14510,14510,14510,0
20250401,095700,333100,14510,14510,14510,14510,0
20250401,095600,333100,14510,14510,14510,14510,2
20250401,095500,304080,14510,14510,14510,14510,0
20250401,095400,304080,14510,14510,14510,14510,0
20250401,095300,304080,14510,14510,14510,14510,0
20250401,095200,304080,14510,14510,14510,14510,0
20250401,095100,304080,14510,14510,14510,14510,0
20250401,095000,304080,14510,14510,14510,14510,0
20250401,094900,304080,14510,14510,14510,14510,0
20250401,094800,304080,14510,14510,14510,14510,0
20250401,094700,304080,14510,14510,14510,14510,0
20250401,094600,304080,14510,14510,14510,14510,0
20250401,094500,304080,14510,14510,14510,14510,0
20250401,094400,304080,14510,14510,14510,14510,0
20250401,094300,304080,14510,14510,14510,14510,0
20250401,094200,304080,14510,14510,14510,14510,0
20250401,094100,304080,14510,14510,14510,14510,0
20250401,094000,304080,14510,14510,14510,14510,0
20250401,093900,304080,14510,14510,14510,14510,0
20250401,093800,304080,14510,14510,14510,14510,0
20250401,093700,304080,14510,14510,14510,14510,0
20250401,093600,304080,14510,14510,14510,14510,1
20250401,093500,289570,14510,14510,14510,14510,0
20250401,093400,289570,14510,14510,14510,14510,0
20250401,093300,289570,14510,14510,14510,14510,0
20250401,093200,289570,14510,14510,14510,14510,0
20250401,093100,289570,14510,14510,14510,14510,0
20250401,093000,289570,14510,14510,14510,14510,0
20250401,092900,289570,14510,14510,14510,14510,0
20250401,092800,289570,14510,14510,14510,14510,0
20250401,092700,289570,14510,14510,14510,14510,0
20250401,092600,289570,14510,14510,14510,14510,0
20250401,092500,289570,14510,14510,14510,14510,0
20250401,092400,289570,14510,14510,14510,14510,0
20250401,092300,289570,14510,14510,14510,14510,0
20250401,092200,289570,14510,14510,14510,14510,0
20250401,092100,289570,14510,14510,14510,14510,0
20250401,092000,289570,14510,14510,14510,14510,0
20250401,091900,289570,14510,14510,14510,14510,2
20250401,091800,260550,14510,14510,14510,14510,0
20250401,091700,260550,14510,14510,14510,14510,0
20250401,091600,260550,14510,14510,14510,14510,0
20250401,091500,260550,14510,14510,14510,14510,0
20250401,091400,260550,14510,14510,14510,14510,0
20250401,091300,260550,14510,14510,14510,14510,0
20250401,091200,260550,14510,14510,14510,14510,0
20250401,091100,260550,14510,14510,14510,14510,0
20250401,091000,260550,14510,14510,14510,14510,1
20250401,090900,246040,14520,14520,14520,14520,0
20250401,090800,246040,14520,14520,14520,14520,0
20250401,090700,246040,14520,14520,14520,14520,0
20250401,090600,246040,14520,14520,14520,14520,0
20250401,090500,246040,14520,14520,14520,14520,0
20250401,090400,246040,14520,14520,14520,14520,1
20250401,090300,231520,14470,14470,14470,14470,0
20250401,090200,231520,14470,14470,14470,14470,0
20250401,090100,231520,14470,14470,14470,14470,0
20250401,090000,231520,14470,14470,14470,14470,16
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185900 11248870 14450 14450 14450 14450 7
3 20250401 185800 11248870 14450 14450 14450 14450 0
4 20250401 185700 11248870 14450 14450 14450 14450 0
5 20250401 185600 11248870 14450 14450 14450 14450 0
6 20250401 185500 11248870 14450 14450 14450 14450 0
7 20250401 185400 11248870 14450 14450 14450 14450 0
8 20250401 185300 11248870 14450 14450 14450 14450 0
9 20250401 185200 11248870 14450 14450 14450 14450 0
10 20250401 185100 11248870 14450 14450 14450 14450 0
11 20250401 185000 11248870 14450 14450 14450 14450 0
12 20250401 184900 11248870 14450 14450 14450 14450 0
13 20250401 184800 11248870 14450 14450 14450 14450 0
14 20250401 184700 11248870 14450 14450 14450 14450 0
15 20250401 184600 11248870 14450 14450 14450 14450 0
16 20250401 184500 11248870 14450 14450 14450 14450 0
17 20250401 184400 11248870 14450 14450 14450 14450 0
18 20250401 184300 11248870 14450 14450 14450 14450 0
19 20250401 184200 11248870 14450 14450 14450 14450 0
20 20250401 184100 11248870 14450 14450 14450 14450 0
21 20250401 184000 11248870 14450 14450 14450 14450 0
22 20250401 183900 11248870 14450 14450 14450 14450 0
23 20250401 183800 11248870 14450 14450 14450 14450 0
24 20250401 183700 11248870 14450 14450 14450 14450 0
25 20250401 183600 11248870 14450 14450 14450 14450 0
26 20250401 183500 11248870 14450 14450 14450 14450 0
27 20250401 183400 11248870 14450 14450 14450 14450 0
28 20250401 183300 11248870 14450 14450 14450 14450 0
29 20250401 183200 11248870 14450 14450 14450 14450 0
30 20250401 183100 11248870 14450 14450 14450 14450 0
31 20250401 183000 11248870 14450 14450 14450 14450 0
32 20250401 182900 11248870 14450 14450 14450 14450 7
33 20250401 182800 11248870 14450 14450 14450 14450 0
34 20250401 182700 11248870 14450 14450 14450 14450 0
35 20250401 182600 11248870 14450 14450 14450 14450 0
36 20250401 182500 11248870 14450 14450 14450 14450 0
37 20250401 182400 11248870 14450 14450 14450 14450 0
38 20250401 182300 11248870 14450 14450 14450 14450 0
39 20250401 182200 11248870 14450 14450 14450 14450 0
40 20250401 182100 11248870 14450 14450 14450 14450 0
41 20250401 182000 11248870 14450 14450 14450 14450 0
42 20250401 181900 11248870 14450 14450 14450 14450 0
43 20250401 181800 11248870 14450 14450 14450 14450 0
44 20250401 181700 11248870 14450 14450 14450 14450 0
45 20250401 181600 11248870 14450 14450 14450 14450 0
46 20250401 181500 11248870 14450 14450 14450 14450 0
47 20250401 181400 11248870 14450 14450 14450 14450 0
48 20250401 181300 11248870 14450 14450 14450 14450 0
49 20250401 181200 11248870 14450 14450 14450 14450 0
50 20250401 181100 11248870 14450 14450 14450 14450 0
51 20250401 181000 11248870 14450 14450 14450 14450 0
52 20250401 180900 11248870 14450 14450 14450 14450 0
53 20250401 180800 11248870 14450 14450 14450 14450 0
54 20250401 180700 11248870 14450 14450 14450 14450 0
55 20250401 180600 11248870 14450 14450 14450 14450 0
56 20250401 180500 11248870 14450 14450 14450 14450 0
57 20250401 180400 11248870 14450 14450 14450 14450 0
58 20250401 180300 11248870 14450 14450 14450 14450 0
59 20250401 180200 11248870 14450 14450 14450 14450 0
60 20250401 180100 11248870 14450 14450 14450 14450 0
61 20250401 180000 11248870 14450 14450 14450 14450 0
62 20250401 175900 11248870 14450 14450 14450 14450 7
63 20250401 175800 11248870 14450 14450 14450 14450 0
64 20250401 175700 11248870 14450 14450 14450 14450 0
65 20250401 175600 11248870 14450 14450 14450 14450 0
66 20250401 175500 11248870 14450 14450 14450 14450 0
67 20250401 175400 11248870 14450 14450 14450 14450 0
68 20250401 175300 11248870 14450 14450 14450 14450 0
69 20250401 175200 11248870 14450 14450 14450 14450 0
70 20250401 175100 11248870 14450 14450 14450 14450 0
71 20250401 175000 11248870 14450 14450 14450 14450 0
72 20250401 174900 11248870 14450 14450 14450 14450 0
73 20250401 174800 11248870 14450 14450 14450 14450 0
74 20250401 174700 11248870 14450 14450 14450 14450 0
75 20250401 174600 11248870 14450 14450 14450 14450 0
76 20250401 174500 11248870 14450 14450 14450 14450 0
77 20250401 174400 11248870 14450 14450 14450 14450 0
78 20250401 174300 11248870 14450 14450 14450 14450 0
79 20250401 174200 11248870 14450 14450 14450 14450 0
80 20250401 174100 11248870 14450 14450 14450 14450 0
81 20250401 174000 11248870 14450 14450 14450 14450 0
82 20250401 173900 11248870 14450 14450 14450 14450 0
83 20250401 173800 11248870 14450 14450 14450 14450 0
84 20250401 173700 11248870 14450 14450 14450 14450 0
85 20250401 173600 11248870 14450 14450 14450 14450 0
86 20250401 173500 11248870 14450 14450 14450 14450 0
87 20250401 173400 11248870 14450 14450 14450 14450 0
88 20250401 173300 11248870 14450 14450 14450 14450 0
89 20250401 173200 11248870 14450 14450 14450 14450 0
90 20250401 173100 11248870 14450 14450 14450 14450 0
91 20250401 173000 11248870 14450 14450 14450 14450 0
92 20250401 172900 11248870 14450 14450 14450 14450 7
93 20250401 172800 11248870 14450 14450 14450 14450 0
94 20250401 172700 11248870 14450 14450 14450 14450 0
95 20250401 172600 11248870 14450 14450 14450 14450 0
96 20250401 172500 11248870 14450 14450 14450 14450 0
97 20250401 172400 11248870 14450 14450 14450 14450 0
98 20250401 172300 11248870 14450 14450 14450 14450 0
99 20250401 172200 11248870 14450 14450 14450 14450 0
100 20250401 172100 11248870 14450 14450 14450 14450 0
101 20250401 172000 11248870 14450 14450 14450 14450 0
102 20250401 171900 11248870 14450 14450 14450 14450 0
103 20250401 171800 11248870 14450 14450 14450 14450 0
104 20250401 171700 11248870 14450 14450 14450 14450 0
105 20250401 171600 11248870 14450 14450 14450 14450 0
106 20250401 171500 11248870 14450 14450 14450 14450 0
107 20250401 171400 11248870 14450 14450 14450 14450 0
108 20250401 171300 11248870 14450 14450 14450 14450 0
109 20250401 171200 11248870 14450 14450 14450 14450 0
110 20250401 171100 11248870 14450 14450 14450 14450 0
111 20250401 171000 11248870 14450 14450 14450 14450 0
112 20250401 170900 11248870 14450 14450 14450 14450 0
113 20250401 170800 11248870 14450 14450 14450 14450 0
114 20250401 170700 11248870 14450 14450 14450 14450 0
115 20250401 170600 11248870 14450 14450 14450 14450 0
116 20250401 170500 11248870 14450 14450 14450 14450 0
117 20250401 170400 11248870 14450 14450 14450 14450 0
118 20250401 170300 11248870 14450 14450 14450 14450 0
119 20250401 170200 11248870 14450 14450 14450 14450 0
120 20250401 170100 11248870 14450 14450 14450 14450 0
121 20250401 170000 11248870 14450 14450 14450 14450 0
122 20250401 165900 11248870 14450 14450 14450 14450 7
123 20250401 165800 11248870 14450 14450 14450 14450 0
124 20250401 165700 11248870 14450 14450 14450 14450 0
125 20250401 165600 11248870 14450 14450 14450 14450 0
126 20250401 165500 11248870 14450 14450 14450 14450 0
127 20250401 165400 11248870 14450 14450 14450 14450 0
128 20250401 165300 11248870 14450 14450 14450 14450 0
129 20250401 165200 11248870 14450 14450 14450 14450 0
130 20250401 165100 11248870 14450 14450 14450 14450 0
131 20250401 165000 11248870 14450 14450 14450 14450 0
132 20250401 164900 11248870 14450 14450 14450 14450 0
133 20250401 164800 11248870 14450 14450 14450 14450 0
134 20250401 164700 11248870 14450 14450 14450 14450 0
135 20250401 164600 11248870 14450 14450 14450 14450 0
136 20250401 164500 11248870 14450 14450 14450 14450 0
137 20250401 164400 11248870 14450 14450 14450 14450 0
138 20250401 164300 11248870 14450 14450 14450 14450 0
139 20250401 164200 11248870 14450 14450 14450 14450 0
140 20250401 164100 11248870 14450 14450 14450 14450 0
141 20250401 164000 11248870 14450 14450 14450 14450 0
142 20250401 163900 11248870 14450 14450 14450 14450 0
143 20250401 163800 11248870 14450 14450 14450 14450 0
144 20250401 163700 11248870 14450 14450 14450 14450 0
145 20250401 163600 11248870 14450 14450 14450 14450 0
146 20250401 163500 11248870 14450 14450 14450 14450 0
147 20250401 163400 11248870 14450 14450 14450 14450 0
148 20250401 163300 11248870 14450 14450 14450 14450 0
149 20250401 163200 11248870 14450 14450 14450 14450 0
150 20250401 163100 11248870 14450 14450 14450 14450 0
151 20250401 163000 11248870 14450 14450 14450 14450 0
152 20250401 162900 11248870 14450 14450 14450 14450 7
153 20250401 162800 11248870 14450 14450 14450 14450 0
154 20250401 162700 11248870 14450 14450 14450 14450 0
155 20250401 162600 11248870 14450 14450 14450 14450 0
156 20250401 162500 11248870 14450 14450 14450 14450 0
157 20250401 162400 11248870 14450 14450 14450 14450 0
158 20250401 162300 11248870 14450 14450 14450 14450 0
159 20250401 162200 11248870 14450 14450 14450 14450 0
160 20250401 162100 11248870 14450 14450 14450 14450 0
161 20250401 162000 11248870 14450 14450 14450 14450 0
162 20250401 161900 11248870 14450 14450 14450 14450 0
163 20250401 161800 11248870 14450 14450 14450 14450 0
164 20250401 161700 11248870 14450 14450 14450 14450 0
165 20250401 161600 11248870 14450 14450 14450 14450 0
166 20250401 161500 11248870 14450 14450 14450 14450 0
167 20250401 161400 11248870 14450 14450 14450 14450 0
168 20250401 161300 11248870 14450 14450 14450 14450 0
169 20250401 161200 11248870 14450 14450 14450 14450 0
170 20250401 161100 11248870 14450 14450 14450 14450 0
171 20250401 161000 11248870 14450 14450 14450 14450 0
172 20250401 160900 11248870 14450 14450 14450 14450 0
173 20250401 160800 11248870 14450 14450 14450 14450 0
174 20250401 160700 11248870 14450 14450 14450 14450 0
175 20250401 160600 11248870 14450 14450 14450 14450 0
176 20250401 160500 11248870 14450 14450 14450 14450 0
177 20250401 160400 11248870 14450 14450 14450 14450 0
178 20250401 160300 11248870 14450 14450 14450 14450 0
179 20250401 160200 11248870 14450 14450 14450 14450 0
180 20250401 160100 11248870 14450 14450 14450 14450 0
181 20250401 160000 11248870 14450 14450 14450 14450 0
182 20250401 155900 11248870 14450 14450 14450 14450 7
183 20250401 155800 11248870 14450 14450 14450 14450 0
184 20250401 155700 11248870 14450 14450 14450 14450 0
185 20250401 155600 11248870 14450 14450 14450 14450 0
186 20250401 155500 11248870 14450 14450 14450 14450 0
187 20250401 155400 11248870 14450 14450 14450 14450 0
188 20250401 155300 11248870 14450 14450 14450 14450 0
189 20250401 155200 11248870 14450 14450 14450 14450 0
190 20250401 155100 11248870 14450 14450 14450 14450 0
191 20250401 155000 11248870 14450 14450 14450 14450 0
192 20250401 154900 11248870 14450 14450 14450 14450 0
193 20250401 154800 11248870 14450 14450 14450 14450 0
194 20250401 154700 11248870 14450 14450 14450 14450 0
195 20250401 154600 11248870 14450 14450 14450 14450 0
196 20250401 154500 11248870 14450 14450 14450 14450 0
197 20250401 154400 11248870 14450 14450 14450 14450 0
198 20250401 154300 11248870 14450 14450 14450 14450 0
199 20250401 154200 11248870 14450 14450 14450 14450 0
200 20250401 154100 11248870 14450 14450 14450 14450 0
201 20250401 154000 11248870 14450 14450 14450 14450 0
202 20250401 153900 11248870 14450 14450 14450 14450 0
203 20250401 153800 11248870 14450 14450 14450 14450 0
204 20250401 153700 11248870 14450 14450 14450 14450 0
205 20250401 153600 11248870 14450 14450 14450 14450 0
206 20250401 153500 11248870 14450 14450 14450 14450 0
207 20250401 153400 11248870 14450 14450 14450 14450 0
208 20250401 153300 11248870 14450 14450 14450 14450 0
209 20250401 153200 11248870 14450 14450 14450 14450 0
210 20250401 153100 11248870 14450 14450 14450 14450 0
211 20250401 153000 11248870 14450 14450 14450 14450 7
212 20250401 152900 11147720 14420 14420 14420 14420 0
213 20250401 152800 11147720 14420 14420 14420 14420 0
214 20250401 152700 11147720 14420 14420 14420 14420 0
215 20250401 152600 11147720 14420 14420 14420 14420 0
216 20250401 152500 11147720 14420 14420 14420 14420 0
217 20250401 152400 11147720 14420 14420 14420 14420 0
218 20250401 152300 11147720 14420 14420 14420 14420 0
219 20250401 152200 11147720 14420 14420 14420 14420 0
220 20250401 152100 11147720 14420 14420 14420 14420 0
221 20250401 152000 11147720 14420 14420 14420 14420 0
222 20250401 151900 11147720 14420 14420 14420 14420 0
223 20250401 151800 11147720 14420 14420 14420 14420 0
224 20250401 151700 11147720 14420 14420 14420 14420 38
225 20250401 151600 10599760 14420 14420 14420 14420 119
226 20250401 151500 8883780 14420 14420 14420 14420 0
227 20250401 151400 8883780 14420 14420 14420 14420 0
228 20250401 151300 8883780 14420 14420 14420 14420 0
229 20250401 151200 8883780 14420 14420 14420 14420 0
230 20250401 151100 8883780 14420 14420 14420 14420 0
231 20250401 151000 8883780 14420 14420 14420 14420 0
232 20250401 150900 8883780 14420 14420 14420 14420 0
233 20250401 150800 8883780 14420 14420 14420 14420 0
234 20250401 150700 8883780 14420 14420 14420 14420 0
235 20250401 150600 8883780 14420 14420 14420 14420 0
236 20250401 150500 8883780 14420 14420 14420 14420 0
237 20250401 150400 8883780 14420 14420 14420 14420 158
238 20250401 150300 6605420 14420 14420 14420 14420 0
239 20250401 150200 6605420 14420 14420 14420 14420 0
240 20250401 150100 6605420 14420 14420 14420 14420 0
241 20250401 150000 6605420 14420 14420 14420 14420 0
242 20250401 145900 6605420 14420 14420 14420 14420 0
243 20250401 145800 6605420 14420 14420 14420 14420 0
244 20250401 145700 6605420 14420 14420 14420 14420 0
245 20250401 145600 6605420 14420 14420 14420 14420 0
246 20250401 145500 6605420 14420 14420 14420 14420 0
247 20250401 145400 6605420 14420 14420 14420 14420 0
248 20250401 145300 6605420 14420 14420 14420 14420 0
249 20250401 145200 6605420 14420 14420 14420 14420 0
250 20250401 145100 6605420 14420 14420 14420 14420 0
251 20250401 145000 6605420 14420 14420 14420 14420 0
252 20250401 144900 6605420 14420 14420 14420 14420 0
253 20250401 144800 6605420 14420 14420 14420 14420 0
254 20250401 144700 6605420 14420 14420 14420 14420 0
255 20250401 144600 6605420 14420 14420 14420 14420 0
256 20250401 144500 6605420 14420 14420 14420 14420 0
257 20250401 144400 6605420 14420 14420 14420 14420 0
258 20250401 144300 6605420 14420 14420 14420 14420 1
259 20250401 144200 6591000 14400 14400 14400 14400 0
260 20250401 144100 6591000 14400 14400 14400 14400 0
261 20250401 144000 6591000 14400 14400 14400 14400 0
262 20250401 143900 6591000 14400 14400 14400 14400 0
263 20250401 143800 6591000 14400 14400 14400 14400 0
264 20250401 143700 6591000 14400 14400 14400 14400 0
265 20250401 143600 6591000 14400 14400 14400 14400 0
266 20250401 143500 6591000 14400 14400 14400 14400 0
267 20250401 143400 6591000 14400 14400 14400 14400 0
268 20250401 143300 6591000 14400 14400 14400 14400 0
269 20250401 143200 6591000 14400 14400 14400 14400 0
270 20250401 143100 6591000 14400 14400 14400 14400 0
271 20250401 143000 6591000 14400 14400 14400 14400 0
272 20250401 142900 6591000 14400 14400 14400 14400 0
273 20250401 142800 6591000 14400 14400 14400 14400 0
274 20250401 142700 6591000 14400 14400 14400 14400 0
275 20250401 142600 6591000 14400 14390 14400 14390 17
276 20250401 142500 6346360 14400 14400 14400 14400 0
277 20250401 142400 6346360 14400 14400 14400 14400 0
278 20250401 142300 6346360 14400 14400 14400 14400 0
279 20250401 142200 6346360 14400 14400 14400 14400 10
280 20250401 142100 6202360 14410 14410 14410 14410 26
281 20250401 142000 5827700 14410 14410 14410 14410 0
282 20250401 141900 5827700 14410 14410 14410 14410 0
283 20250401 141800 5827700 14410 14410 14410 14410 0
284 20250401 141700 5827700 14410 14410 14410 14410 0
285 20250401 141600 5827700 14410 14410 14410 14410 0
286 20250401 141500 5827700 14410 14410 14410 14410 0
287 20250401 141400 5827700 14410 14410 14410 14410 0
288 20250401 141300 5827700 14410 14410 14410 14410 0
289 20250401 141200 5827700 14410 14410 14410 14410 4
290 20250401 141100 5770060 14410 14410 14410 14410 0
291 20250401 141000 5770060 14410 14410 14410 14410 0
292 20250401 140900 5770060 14410 14410 14410 14410 0
293 20250401 140800 5770060 14410 14410 14410 14410 0
294 20250401 140700 5770060 14410 14410 14410 14410 0
295 20250401 140600 5770060 14410 14410 14410 14410 0
296 20250401 140500 5770060 14410 14410 14410 14410 0
297 20250401 140400 5770060 14410 14410 14410 14410 0
298 20250401 140300 5770060 14410 14410 14410 14410 0
299 20250401 140200 5770060 14410 14410 14410 14410 0
300 20250401 140100 5770060 14410 14410 14410 14410 0
301 20250401 140000 5770060 14410 14410 14410 14410 0
302 20250401 135900 5770060 14410 14410 14410 14410 0
303 20250401 135800 5770060 14410 14410 14410 14410 0
304 20250401 135700 5770060 14410 14410 14410 14410 0
305 20250401 135600 5770060 14410 14410 14410 14410 0
306 20250401 135500 5770060 14410 14410 14410 14410 0
307 20250401 135400 5770060 14410 14410 14410 14410 0
308 20250401 135300 5770060 14410 14410 14410 14410 0
309 20250401 135200 5770060 14410 14410 14410 14410 0
310 20250401 135100 5770060 14410 14410 14410 14410 0
311 20250401 135000 5770060 14410 14410 14410 14410 0
312 20250401 134900 5770060 14410 14410 14410 14410 0
313 20250401 134800 5770060 14410 14410 14410 14410 0
314 20250401 134700 5770060 14410 14410 14410 14410 13
315 20250401 134600 5582730 14420 14420 14420 14420 0
316 20250401 134500 5582730 14420 14420 14420 14420 0
317 20250401 134400 5582730 14420 14420 14420 14420 0
318 20250401 134300 5582730 14420 14420 14420 14420 0
319 20250401 134200 5582730 14420 14420 14420 14420 0
320 20250401 134100 5582730 14420 14420 14420 14420 0
321 20250401 134000 5582730 14420 14420 14420 14420 0
322 20250401 133900 5582730 14420 14420 14420 14420 0
323 20250401 133800 5582730 14420 14420 14420 14420 0
324 20250401 133700 5582730 14420 14420 14420 14420 0
325 20250401 133600 5582730 14420 14420 14420 14420 0
326 20250401 133500 5582730 14420 14420 14420 14420 0
327 20250401 133400 5582730 14420 14420 14420 14420 0
328 20250401 133300 5582730 14420 14420 14420 14420 0
329 20250401 133200 5582730 14420 14420 14420 14420 0
330 20250401 133100 5582730 14420 14420 14420 14420 0
331 20250401 133000 5582730 14420 14420 14420 14420 0
332 20250401 132900 5582730 14420 14420 14420 14420 0
333 20250401 132800 5582730 14420 14420 14420 14420 0
334 20250401 132700 5582730 14420 14420 14420 14420 0
335 20250401 132600 5582730 14420 14420 14420 14420 0
336 20250401 132500 5582730 14420 14420 14420 14420 0
337 20250401 132400 5582730 14420 14420 14420 14420 0
338 20250401 132300 5582730 14420 14420 14420 14420 0
339 20250401 132200 5582730 14420 14420 14420 14420 0
340 20250401 132100 5582730 14420 14420 14420 14420 0
341 20250401 132000 5582730 14420 14420 14420 14420 0
342 20250401 131900 5582730 14420 14420 14420 14420 0
343 20250401 131800 5582730 14420 14420 14420 14420 0
344 20250401 131700 5582730 14420 14420 14420 14420 0
345 20250401 131600 5582730 14420 14420 14420 14420 0
346 20250401 131500 5582730 14420 14420 14420 14420 0
347 20250401 131400 5582730 14420 14420 14420 14420 0
348 20250401 131300 5582730 14420 14420 14420 14420 0
349 20250401 131200 5582730 14420 14420 14420 14420 0
350 20250401 131100 5582730 14420 14420 14420 14420 0
351 20250401 131000 5582730 14420 14420 14420 14420 0
352 20250401 130900 5582730 14420 14420 14420 14420 3
353 20250401 130800 5539470 14420 14420 14420 14420 0
354 20250401 130700 5539470 14420 14420 14420 14420 0
355 20250401 130600 5539470 14420 14420 14420 14420 0
356 20250401 130500 5539470 14420 14420 14420 14420 0
357 20250401 130400 5539470 14420 14420 14420 14420 0
358 20250401 130300 5539470 14420 14420 14420 14420 0
359 20250401 130200 5539470 14420 14420 14420 14420 0
360 20250401 130100 5539470 14420 14420 14420 14420 0
361 20250401 130000 5539470 14420 14420 14420 14420 0
362 20250401 125900 5539470 14420 14420 14420 14420 0
363 20250401 125800 5539470 14420 14420 14420 14420 0
364 20250401 125700 5539470 14420 14420 14420 14420 0
365 20250401 125600 5539470 14420 14420 14420 14420 0
366 20250401 125500 5539470 14420 14420 14420 14420 0
367 20250401 125400 5539470 14420 14420 14420 14420 0
368 20250401 125300 5539470 14420 14420 14420 14420 1
369 20250401 125200 5525050 14370 14370 14370 14370 0
370 20250401 125100 5525050 14370 14370 14370 14370 0
371 20250401 125000 5525050 14370 14370 14370 14370 0
372 20250401 124900 5525050 14370 14370 14370 14370 0
373 20250401 124800 5525050 14370 14370 14370 14370 0
374 20250401 124700 5525050 14370 14370 14370 14370 0
375 20250401 124600 5525050 14370 14370 14370 14370 0
376 20250401 124500 5525050 14370 14370 14370 14370 17
377 20250401 124400 5280760 14370 14370 14370 14370 0
378 20250401 124300 5280760 14370 14370 14370 14370 0
379 20250401 124200 5280760 14370 14370 14370 14370 0
380 20250401 124100 5280760 14370 14370 14370 14370 0
381 20250401 124000 5280760 14370 14370 14370 14370 0
382 20250401 123900 5280760 14370 14370 14370 14370 0
383 20250401 123800 5280760 14370 14370 14370 14370 0
384 20250401 123700 5280760 14370 14370 14370 14370 0
385 20250401 123600 5280760 14370 14370 14370 14370 0
386 20250401 123500 5280760 14370 14370 14370 14370 0
387 20250401 123400 5280760 14370 14370 14370 14370 0
388 20250401 123300 5280760 14370 14370 14370 14370 0
389 20250401 123200 5280760 14370 14370 14370 14370 0
390 20250401 123100 5280760 14370 14370 14370 14370 0
391 20250401 123000 5280760 14370 14370 14370 14370 0
392 20250401 122900 5280760 14370 14370 14370 14370 0
393 20250401 122800 5280760 14370 14370 14370 14370 0
394 20250401 122700 5280760 14370 14370 14370 14370 0
395 20250401 122600 5280760 14370 14370 14370 14370 0
396 20250401 122500 5280760 14370 14370 14370 14370 0
397 20250401 122400 5280760 14370 14370 14370 14370 0
398 20250401 122300 5280760 14370 14370 14370 14370 0
399 20250401 122200 5280760 14370 14370 14370 14370 0
400 20250401 122100 5280760 14370 14370 14370 14370 0
401 20250401 122000 5280760 14370 14370 14370 14370 0
402 20250401 121900 5280760 14370 14370 14370 14370 0
403 20250401 121800 5280760 14370 14370 14370 14370 0
404 20250401 121700 5280760 14370 14370 14370 14370 0
405 20250401 121600 5280760 14370 14370 14370 14370 0
406 20250401 121500 5280760 14370 14390 14390 14370 85
407 20250401 121400 4058270 14390 14410 14410 14390 85
408 20250401 121300 2833930 14420 14420 14420 14420 0
409 20250401 121200 2833930 14420 14420 14420 14420 0
410 20250401 121100 2833930 14420 14420 14420 14420 0
411 20250401 121000 2833930 14420 14420 14420 14420 0
412 20250401 120900 2833930 14420 14420 14420 14420 0
413 20250401 120800 2833930 14420 14420 14420 14420 0
414 20250401 120700 2833930 14420 14420 14420 14420 0
415 20250401 120600 2833930 14420 14420 14420 14420 0
416 20250401 120500 2833930 14420 14420 14420 14420 1
417 20250401 120400 2819510 14410 14410 14410 14410 0
418 20250401 120300 2819510 14410 14410 14410 14410 0
419 20250401 120200 2819510 14410 14410 14410 14410 0
420 20250401 120100 2819510 14410 14410 14410 14410 0
421 20250401 120000 2819510 14410 14410 14410 14410 0
422 20250401 115900 2819510 14410 14410 14410 14410 2
423 20250401 115800 2790690 14420 14420 14420 14420 30
424 20250401 115700 2358090 14420 14420 14420 14420 0
425 20250401 115600 2358090 14420 14420 14420 14420 0
426 20250401 115500 2358090 14420 14420 14420 14420 24
427 20250401 115400 2012010 14480 14480 14480 14480 0
428 20250401 115300 2012010 14480 14480 14480 14480 0
429 20250401 115200 2012010 14480 14480 14480 14480 0
430 20250401 115100 2012010 14480 14480 14480 14480 0
431 20250401 115000 2012010 14480 14480 14480 14480 0
432 20250401 114900 2012010 14480 14480 14480 14480 0
433 20250401 114800 2012010 14480 14480 14480 14480 0
434 20250401 114700 2012010 14480 14480 14480 14480 0
435 20250401 114600 2012010 14480 14480 14480 14480 0
436 20250401 114500 2012010 14480 14480 14480 14480 0
437 20250401 114400 2012010 14480 14480 14480 14480 0
438 20250401 114300 2012010 14480 14480 14480 14480 0
439 20250401 114200 2012010 14480 14480 14480 14480 0
440 20250401 114100 2012010 14480 14480 14480 14480 0
441 20250401 114000 2012010 14480 14480 14480 14480 0
442 20250401 113900 2012010 14480 14480 14480 14480 0
443 20250401 113800 2012010 14480 14480 14480 14480 0
444 20250401 113700 2012010 14480 14480 14480 14480 0
445 20250401 113600 2012010 14480 14480 14480 14480 0
446 20250401 113500 2012010 14480 14480 14480 14480 0
447 20250401 113400 2012010 14480 14480 14480 14480 0
448 20250401 113300 2012010 14480 14480 14480 14480 0
449 20250401 113200 2012010 14480 14480 14480 14480 0
450 20250401 113100 2012010 14480 14480 14480 14480 0
451 20250401 113000 2012010 14480 14480 14480 14480 0
452 20250401 112900 2012010 14480 14480 14480 14480 0
453 20250401 112800 2012010 14480 14480 14480 14480 0
454 20250401 112700 2012010 14480 14480 14480 14480 38
455 20250401 112600 1461770 14480 14480 14480 14480 0
456 20250401 112500 1461770 14480 14480 14480 14480 0
457 20250401 112400 1461770 14480 14480 14480 14480 0
458 20250401 112300 1461770 14480 14480 14480 14480 0
459 20250401 112200 1461770 14480 14480 14480 14480 0
460 20250401 112100 1461770 14480 14480 14480 14480 0
461 20250401 112000 1461770 14480 14480 14480 14480 0
462 20250401 111900 1461770 14480 14480 14480 14480 0
463 20250401 111800 1461770 14480 14480 14480 14480 0
464 20250401 111700 1461770 14480 14480 14480 14480 0
465 20250401 111600 1461770 14480 14480 14480 14480 1
466 20250401 111500 1447290 14480 14480 14480 14480 0
467 20250401 111400 1447290 14480 14480 14480 14480 0
468 20250401 111300 1447290 14480 14480 14480 14480 0
469 20250401 111200 1447290 14480 14480 14480 14480 0
470 20250401 111100 1447290 14480 14480 14480 14480 0
471 20250401 111000 1447290 14480 14480 14480 14480 0
472 20250401 110900 1447290 14480 14480 14480 14480 0
473 20250401 110800 1447290 14480 14480 14480 14480 0
474 20250401 110700 1447290 14480 14480 14480 14480 0
475 20250401 110600 1447290 14480 14480 14480 14480 0
476 20250401 110500 1447290 14480 14480 14480 14480 0
477 20250401 110400 1447290 14480 14480 14480 14480 0
478 20250401 110300 1447290 14480 14480 14480 14480 0
479 20250401 110200 1447290 14480 14480 14480 14480 0
480 20250401 110100 1447290 14480 14480 14480 14480 0
481 20250401 110000 1447290 14480 14480 14480 14480 0
482 20250401 105900 1447290 14480 14480 14480 14480 0
483 20250401 105800 1447290 14480 14480 14480 14480 0
484 20250401 105700 1447290 14480 14480 14480 14480 0
485 20250401 105600 1447290 14480 14480 14480 14480 0
486 20250401 105500 1447290 14480 14480 14480 14480 0
487 20250401 105400 1447290 14480 14480 14480 14480 0
488 20250401 105300 1447290 14480 14480 14480 14480 0
489 20250401 105200 1447290 14480 14480 14480 14480 0
490 20250401 105100 1447290 14480 14480 14480 14480 1
491 20250401 105000 1432810 14410 14410 14410 14410 0
492 20250401 104900 1432810 14410 14410 14410 14410 0
493 20250401 104800 1432810 14410 14410 14410 14410 0
494 20250401 104700 1432810 14410 14410 14410 14410 0
495 20250401 104600 1432810 14410 14410 14410 14410 0
496 20250401 104500 1432810 14410 14410 14410 14410 0
497 20250401 104400 1432810 14410 14410 14410 14410 0
498 20250401 104300 1432810 14410 14410 14410 14410 0
499 20250401 104200 1432810 14410 14410 14410 14410 0
500 20250401 104100 1432810 14410 14410 14410 14410 0
501 20250401 104000 1432810 14410 14410 14410 14410 0
502 20250401 103900 1432810 14410 14410 14410 14410 0
503 20250401 103800 1432810 14410 14410 14410 14410 0
504 20250401 103700 1432810 14410 14410 14410 14410 0
505 20250401 103600 1432810 14410 14410 14410 14410 0
506 20250401 103500 1432810 14410 14410 14410 14410 0
507 20250401 103400 1432810 14410 14410 14410 14410 0
508 20250401 103300 1432810 14410 14410 14410 14410 0
509 20250401 103200 1432810 14410 14410 14410 14410 0
510 20250401 103100 1432810 14410 14410 14410 14410 0
511 20250401 103000 1432810 14410 14410 14410 14410 0
512 20250401 102900 1432810 14410 14410 14410 14410 0
513 20250401 102800 1432810 14410 14410 14410 14410 0
514 20250401 102700 1432810 14410 14410 14410 14410 0
515 20250401 102600 1432810 14410 14410 14410 14410 6
516 20250401 102500 1346350 14510 14510 14510 14510 0
517 20250401 102400 1346350 14510 14510 14510 14510 0
518 20250401 102300 1346350 14510 14510 14510 14510 0
519 20250401 102200 1346350 14510 14510 14510 14510 0
520 20250401 102100 1346350 14510 14510 14510 14510 0
521 20250401 102000 1346350 14510 14510 14510 14510 0
522 20250401 101900 1346350 14510 14510 14510 14510 0
523 20250401 101800 1346350 14510 14510 14510 14510 0
524 20250401 101700 1346350 14510 14510 14510 14510 0
525 20250401 101600 1346350 14510 14510 14510 14510 0
526 20250401 101500 1346350 14510 14510 14510 14510 0
527 20250401 101400 1346350 14510 14510 14510 14510 0
528 20250401 101300 1346350 14510 14510 14510 14510 0
529 20250401 101200 1346350 14510 14510 14510 14510 0
530 20250401 101100 1346350 14510 14510 14510 14510 0
531 20250401 101000 1346350 14510 14510 14510 14510 0
532 20250401 100900 1346350 14510 14510 14510 14510 0
533 20250401 100800 1346350 14510 14510 14510 14510 0
534 20250401 100700 1346350 14510 14510 14510 14510 0
535 20250401 100600 1346350 14510 14510 14510 14510 0
536 20250401 100500 1346350 14510 14510 14510 14510 0
537 20250401 100400 1346350 14510 14510 14510 14510 0
538 20250401 100300 1346350 14510 14510 14510 14510 0
539 20250401 100200 1346350 14510 14510 14510 14510 0
540 20250401 100100 1346350 14510 14510 14510 14510 35
541 20250401 100000 838500 14440 14440 14440 14440 35
542 20250401 095900 333100 14510 14510 14510 14510 0
543 20250401 095800 333100 14510 14510 14510 14510 0
544 20250401 095700 333100 14510 14510 14510 14510 0
545 20250401 095600 333100 14510 14510 14510 14510 2
546 20250401 095500 304080 14510 14510 14510 14510 0
547 20250401 095400 304080 14510 14510 14510 14510 0
548 20250401 095300 304080 14510 14510 14510 14510 0
549 20250401 095200 304080 14510 14510 14510 14510 0
550 20250401 095100 304080 14510 14510 14510 14510 0
551 20250401 095000 304080 14510 14510 14510 14510 0
552 20250401 094900 304080 14510 14510 14510 14510 0
553 20250401 094800 304080 14510 14510 14510 14510 0
554 20250401 094700 304080 14510 14510 14510 14510 0
555 20250401 094600 304080 14510 14510 14510 14510 0
556 20250401 094500 304080 14510 14510 14510 14510 0
557 20250401 094400 304080 14510 14510 14510 14510 0
558 20250401 094300 304080 14510 14510 14510 14510 0
559 20250401 094200 304080 14510 14510 14510 14510 0
560 20250401 094100 304080 14510 14510 14510 14510 0
561 20250401 094000 304080 14510 14510 14510 14510 0
562 20250401 093900 304080 14510 14510 14510 14510 0
563 20250401 093800 304080 14510 14510 14510 14510 0
564 20250401 093700 304080 14510 14510 14510 14510 0
565 20250401 093600 304080 14510 14510 14510 14510 1
566 20250401 093500 289570 14510 14510 14510 14510 0
567 20250401 093400 289570 14510 14510 14510 14510 0
568 20250401 093300 289570 14510 14510 14510 14510 0
569 20250401 093200 289570 14510 14510 14510 14510 0
570 20250401 093100 289570 14510 14510 14510 14510 0
571 20250401 093000 289570 14510 14510 14510 14510 0
572 20250401 092900 289570 14510 14510 14510 14510 0
573 20250401 092800 289570 14510 14510 14510 14510 0
574 20250401 092700 289570 14510 14510 14510 14510 0
575 20250401 092600 289570 14510 14510 14510 14510 0
576 20250401 092500 289570 14510 14510 14510 14510 0
577 20250401 092400 289570 14510 14510 14510 14510 0
578 20250401 092300 289570 14510 14510 14510 14510 0
579 20250401 092200 289570 14510 14510 14510 14510 0
580 20250401 092100 289570 14510 14510 14510 14510 0
581 20250401 092000 289570 14510 14510 14510 14510 0
582 20250401 091900 289570 14510 14510 14510 14510 2
583 20250401 091800 260550 14510 14510 14510 14510 0
584 20250401 091700 260550 14510 14510 14510 14510 0
585 20250401 091600 260550 14510 14510 14510 14510 0
586 20250401 091500 260550 14510 14510 14510 14510 0
587 20250401 091400 260550 14510 14510 14510 14510 0
588 20250401 091300 260550 14510 14510 14510 14510 0
589 20250401 091200 260550 14510 14510 14510 14510 0
590 20250401 091100 260550 14510 14510 14510 14510 0
591 20250401 091000 260550 14510 14510 14510 14510 1
592 20250401 090900 246040 14520 14520 14520 14520 0
593 20250401 090800 246040 14520 14520 14520 14520 0
594 20250401 090700 246040 14520 14520 14520 14520 0
595 20250401 090600 246040 14520 14520 14520 14520 0
596 20250401 090500 246040 14520 14520 14520 14520 0
597 20250401 090400 246040 14520 14520 14520 14520 1
598 20250401 090300 231520 14470 14470 14470 14470 0
599 20250401 090200 231520 14470 14470 14470 14470 0
600 20250401 090100 231520 14470 14470 14470 14470 0
601 20250401 090000 231520 14470 14470 14470 14470 16

1
006980/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,10782,3090000,160220520,45917400000,0.35
20250327,10782,3090000,157632840,45175800000,0.35
20250326,10782,3090000,156015540,44712300000,0.35
20250325,10782,3090000,156015540,44712300000,0.35
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 10782 3090000 160220520 45917400000 0.35
3 20250327 10782 3090000 157632840 45175800000 0.35
4 20250326 10782 3090000 156015540 44712300000 0.35
5 20250325 10782 3090000 156015540 44712300000 0.35