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

602
007700/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190000,104205435,12080,12080,12080,12080,108
20250401,185900,104205435,12080,12080,12080,12080,0
20250401,185800,104205435,12080,12080,12080,12080,0
20250401,185700,104205435,12080,12080,12080,12080,0
20250401,185600,104205435,12080,12080,12080,12080,0
20250401,185500,104205435,12080,12080,12080,12080,0
20250401,185400,104205435,12080,12080,12080,12080,0
20250401,185300,104205435,12080,12080,12080,12080,0
20250401,185200,104205435,12080,12080,12080,12080,0
20250401,185100,104205435,12080,12080,12080,12080,0
20250401,185000,104205435,12080,12080,12080,12080,0
20250401,184900,104205435,12080,12080,12080,12080,0
20250401,184800,104205435,12080,12080,12080,12080,0
20250401,184700,104205435,12080,12080,12080,12080,0
20250401,184600,104205435,12080,12080,12080,12080,0
20250401,184500,104205435,12080,12080,12080,12080,0
20250401,184400,104205435,12080,12080,12080,12080,0
20250401,184300,104205435,12080,12080,12080,12080,0
20250401,184200,104205435,12080,12080,12080,12080,0
20250401,184100,104205435,12080,12080,12080,12080,0
20250401,184000,104205435,12080,12080,12080,12080,0
20250401,183900,104205435,12080,12080,12080,12080,0
20250401,183800,104205435,12080,12080,12080,12080,0
20250401,183700,104205435,12080,12080,12080,12080,0
20250401,183600,104205435,12080,12080,12080,12080,0
20250401,183500,104205435,12080,12080,12080,12080,0
20250401,183400,104205435,12080,12080,12080,12080,0
20250401,183300,104205435,12080,12080,12080,12080,0
20250401,183200,104205435,12080,12080,12080,12080,0
20250401,183100,104205435,12080,12080,12080,12080,0
20250401,183000,104205435,12080,12080,12080,12080,108
20250401,182900,104205435,12080,12080,12080,12080,0
20250401,182800,104205435,12080,12080,12080,12080,0
20250401,182700,104205435,12080,12080,12080,12080,0
20250401,182600,104205435,12080,12080,12080,12080,0
20250401,182500,104205435,12080,12080,12080,12080,0
20250401,182400,104205435,12080,12080,12080,12080,0
20250401,182300,104205435,12080,12080,12080,12080,0
20250401,182200,104205435,12080,12080,12080,12080,0
20250401,182100,104205435,12080,12080,12080,12080,0
20250401,182000,104205435,12080,12080,12080,12080,0
20250401,181900,104205435,12080,12080,12080,12080,0
20250401,181800,104205435,12080,12080,12080,12080,0
20250401,181700,104205435,12080,12080,12080,12080,0
20250401,181600,104205435,12080,12080,12080,12080,0
20250401,181500,104205435,12080,12080,12080,12080,0
20250401,181400,104205435,12080,12080,12080,12080,0
20250401,181300,104205435,12080,12080,12080,12080,0
20250401,181200,104205435,12080,12080,12080,12080,0
20250401,181100,104205435,12080,12080,12080,12080,0
20250401,181000,104205435,12080,12080,12080,12080,0
20250401,180900,104205435,12080,12080,12080,12080,0
20250401,180800,104205435,12080,12080,12080,12080,0
20250401,180700,104205435,12080,12080,12080,12080,0
20250401,180600,104205435,12080,12080,12080,12080,0
20250401,180500,104205435,12080,12080,12080,12080,0
20250401,180400,104205435,12080,12080,12080,12080,0
20250401,180300,104205435,12080,12080,12080,12080,0
20250401,180200,104205435,12080,12080,12080,12080,0
20250401,180100,104205435,12080,12080,12080,12080,0
20250401,180000,104205435,12080,12080,12080,12080,108
20250401,175900,104205435,12080,12080,12080,12080,0
20250401,175800,104205435,12080,12080,12080,12080,0
20250401,175700,104205435,12080,12080,12080,12080,0
20250401,175600,104205435,12080,12080,12080,12080,0
20250401,175500,104205435,12080,12080,12080,12080,0
20250401,175400,104205435,12080,12080,12080,12080,0
20250401,175300,104205435,12080,12080,12080,12080,0
20250401,175200,104205435,12080,12080,12080,12080,0
20250401,175100,104205435,12080,12080,12080,12080,0
20250401,175000,104205435,12080,12080,12080,12080,0
20250401,174900,104205435,12080,12080,12080,12080,0
20250401,174800,104205435,12080,12080,12080,12080,0
20250401,174700,104205435,12080,12080,12080,12080,0
20250401,174600,104205435,12080,12080,12080,12080,0
20250401,174500,104205435,12080,12080,12080,12080,0
20250401,174400,104205435,12080,12080,12080,12080,0
20250401,174300,104205435,12080,12080,12080,12080,0
20250401,174200,104205435,12080,12080,12080,12080,0
20250401,174100,104205435,12080,12080,12080,12080,0
20250401,174000,104205435,12080,12080,12080,12080,0
20250401,173900,104205435,12080,12080,12080,12080,0
20250401,173800,104205435,12080,12080,12080,12080,0
20250401,173700,104205435,12080,12080,12080,12080,0
20250401,173600,104205435,12080,12080,12080,12080,0
20250401,173500,104205435,12080,12080,12080,12080,0
20250401,173400,104205435,12080,12080,12080,12080,0
20250401,173300,104205435,12080,12080,12080,12080,0
20250401,173200,104205435,12080,12080,12080,12080,0
20250401,173100,104205435,12080,12080,12080,12080,0
20250401,173000,104205435,12080,12080,12080,12080,108
20250401,172900,104205435,12080,12080,12080,12080,0
20250401,172800,104205435,12080,12080,12080,12080,0
20250401,172700,104205435,12080,12080,12080,12080,0
20250401,172600,104205435,12080,12080,12080,12080,0
20250401,172500,104205435,12080,12080,12080,12080,0
20250401,172400,104205435,12080,12080,12080,12080,0
20250401,172300,104205435,12080,12080,12080,12080,0
20250401,172200,104205435,12080,12080,12080,12080,0
20250401,172100,104205435,12080,12080,12080,12080,0
20250401,172000,104205435,12080,12080,12080,12080,0
20250401,171900,104205435,12080,12080,12080,12080,0
20250401,171800,104205435,12080,12080,12080,12080,0
20250401,171700,104205435,12080,12080,12080,12080,0
20250401,171600,104205435,12080,12080,12080,12080,0
20250401,171500,104205435,12080,12080,12080,12080,0
20250401,171400,104205435,12080,12080,12080,12080,0
20250401,171300,104205435,12080,12080,12080,12080,0
20250401,171200,104205435,12080,12080,12080,12080,0
20250401,171100,104205435,12080,12080,12080,12080,0
20250401,171000,104205435,12080,12080,12080,12080,0
20250401,170900,104205435,12080,12080,12080,12080,0
20250401,170800,104205435,12080,12080,12080,12080,0
20250401,170700,104205435,12080,12080,12080,12080,0
20250401,170600,104205435,12080,12080,12080,12080,0
20250401,170500,104205435,12080,12080,12080,12080,0
20250401,170400,104205435,12080,12080,12080,12080,0
20250401,170300,104205435,12080,12080,12080,12080,0
20250401,170200,104205435,12080,12080,12080,12080,0
20250401,170100,104205435,12080,12080,12080,12080,0
20250401,170000,104205435,12080,12080,12080,12080,108
20250401,165900,104205435,12080,12080,12080,12080,0
20250401,165800,104205435,12080,12080,12080,12080,0
20250401,165700,104205435,12080,12080,12080,12080,0
20250401,165600,104205435,12080,12080,12080,12080,0
20250401,165500,104205435,12080,12080,12080,12080,0
20250401,165400,104205435,12080,12080,12080,12080,0
20250401,165300,104205435,12080,12080,12080,12080,0
20250401,165200,104205435,12080,12080,12080,12080,0
20250401,165100,104205435,12080,12080,12080,12080,0
20250401,165000,104205435,12080,12080,12080,12080,0
20250401,164900,104205435,12080,12080,12080,12080,0
20250401,164800,104205435,12080,12080,12080,12080,0
20250401,164700,104205435,12080,12080,12080,12080,0
20250401,164600,104205435,12080,12080,12080,12080,0
20250401,164500,104205435,12080,12080,12080,12080,0
20250401,164400,104205435,12080,12080,12080,12080,0
20250401,164300,104205435,12080,12080,12080,12080,0
20250401,164200,104205435,12080,12080,12080,12080,0
20250401,164100,104205435,12080,12080,12080,12080,0
20250401,164000,104205435,12080,12080,12080,12080,0
20250401,163900,104205435,12080,12080,12080,12080,0
20250401,163800,104205435,12080,12080,12080,12080,0
20250401,163700,104205435,12080,12080,12080,12080,0
20250401,163600,104205435,12080,12080,12080,12080,0
20250401,163500,104205435,12080,12080,12080,12080,0
20250401,163400,104205435,12080,12080,12080,12080,0
20250401,163300,104205435,12080,12080,12080,12080,0
20250401,163200,104205435,12080,12080,12080,12080,0
20250401,163100,104205435,12080,12080,12080,12080,0
20250401,163000,104205435,12080,12080,12080,12080,108
20250401,162900,104205435,12080,12080,12080,12080,0
20250401,162800,104205435,12080,12080,12080,12080,0
20250401,162700,104205435,12080,12080,12080,12080,0
20250401,162600,104205435,12080,12080,12080,12080,0
20250401,162500,104205435,12080,12080,12080,12080,0
20250401,162400,104205435,12080,12080,12080,12080,0
20250401,162300,104205435,12080,12080,12080,12080,0
20250401,162200,104205435,12080,12080,12080,12080,0
20250401,162100,104205435,12080,12080,12080,12080,0
20250401,162000,104205435,12080,12080,12080,12080,0
20250401,161900,104205435,12080,12080,12080,12080,0
20250401,161800,104205435,12080,12080,12080,12080,0
20250401,161700,104205435,12080,12080,12080,12080,0
20250401,161600,104205435,12080,12080,12080,12080,0
20250401,161500,104205435,12080,12080,12080,12080,0
20250401,161400,104205435,12080,12080,12080,12080,0
20250401,161300,104205435,12080,12080,12080,12080,0
20250401,161200,104205435,12080,12080,12080,12080,0
20250401,161100,104205435,12080,12080,12080,12080,0
20250401,161000,104205435,12080,12080,12080,12080,0
20250401,160900,104205435,12080,12080,12080,12080,0
20250401,160800,104205435,12080,12080,12080,12080,0
20250401,160700,104205435,12080,12080,12080,12080,0
20250401,160600,104205435,12080,12080,12080,12080,0
20250401,160500,104205435,12080,12080,12080,12080,0
20250401,160400,104205435,12080,12080,12080,12080,0
20250401,160300,104205435,12080,12080,12080,12080,0
20250401,160200,104205435,12080,12080,12080,12080,0
20250401,160100,104205435,12080,12080,12080,12080,0
20250401,160000,104205435,12080,12080,12080,12080,108
20250401,155900,104205435,12080,12080,12080,12080,0
20250401,155800,104205435,12080,12080,12080,12080,0
20250401,155700,104205435,12080,12080,12080,12080,0
20250401,155600,104205435,12080,12080,12080,12080,0
20250401,155500,104205435,12080,12080,12080,12080,0
20250401,155400,104205435,12080,12080,12080,12080,0
20250401,155300,104205435,12080,12080,12080,12080,0
20250401,155200,104205435,12080,12080,12080,12080,0
20250401,155100,104205435,12080,12080,12080,12080,0
20250401,155000,104205435,12080,12080,12080,12080,0
20250401,154900,104205435,12080,12080,12080,12080,0
20250401,154800,104205435,12080,12080,12080,12080,0
20250401,154700,104205435,12080,12080,12080,12080,0
20250401,154600,104205435,12080,12080,12080,12080,0
20250401,154500,104205435,12080,12080,12080,12080,0
20250401,154400,104205435,12080,12080,12080,12080,0
20250401,154300,104205435,12080,12080,12080,12080,0
20250401,154200,104205435,12080,12080,12080,12080,0
20250401,154100,104205435,12080,12080,12080,12080,0
20250401,154000,104205435,12080,12080,12080,12080,0
20250401,153900,104205435,12080,12080,12080,12080,0
20250401,153800,104205435,12080,12080,12080,12080,0
20250401,153700,104205435,12080,12080,12080,12080,0
20250401,153600,104205435,12080,12080,12080,12080,0
20250401,153500,104205435,12080,12080,12080,12080,0
20250401,153400,104205435,12080,12080,12080,12080,0
20250401,153300,104205435,12080,12080,12080,12080,0
20250401,153200,104205435,12080,12080,12080,12080,0
20250401,153100,104205435,12080,12080,12080,12080,0
20250401,153000,104205435,12080,12080,12080,12080,216
20250401,152900,102900795,12100,12100,12100,12100,0
20250401,152800,102900795,12100,12100,12100,12100,0
20250401,152700,102900795,12100,12100,12100,12100,0
20250401,152600,102900795,12100,12100,12100,12100,0
20250401,152500,102900795,12100,12100,12100,12100,0
20250401,152400,102900795,12100,12100,12100,12100,0
20250401,152300,102900795,12100,12100,12100,12100,0
20250401,152200,102900795,12100,12100,12100,12100,0
20250401,152100,102900795,12100,12100,12100,12100,0
20250401,152000,102900795,12100,12100,12100,12100,0
20250401,151900,102900795,12100,12100,12100,12100,65
20250401,151800,102114295,12110,12110,12110,12110,0
20250401,151700,102114295,12110,12110,12110,12110,0
20250401,151600,102114295,12110,12110,12110,12110,0
20250401,151500,102114295,12110,12110,12110,12110,0
20250401,151400,102114295,12110,12110,12110,12110,0
20250401,151300,102114295,12110,12110,12110,12110,0
20250401,151200,102114295,12110,12110,12110,12110,0
20250401,151100,102114295,12110,12110,12110,12110,0
20250401,151000,102114295,12110,12110,12110,12110,0
20250401,150900,102114295,12110,12110,12110,12110,184
20250401,150800,99886055,12110,12110,12110,12110,0
20250401,150700,99886055,12110,12110,12110,12110,0
20250401,150600,99886055,12110,12110,12110,12110,0
20250401,150500,99886055,12110,12110,12110,12110,0
20250401,150400,99886055,12110,12110,12110,12110,0
20250401,150300,99886055,12110,12110,12110,12110,0
20250401,150200,99886055,12110,12110,12110,12110,0
20250401,150100,99886055,12110,12110,12110,12110,0
20250401,150000,99886055,12110,12110,12110,12110,0
20250401,145900,99886055,12110,12110,12110,12110,0
20250401,145800,99886055,12110,12110,12110,12110,0
20250401,145700,99886055,12110,12110,12110,12110,0
20250401,145600,99886055,12110,12090,12110,12090,2
20250401,145500,99861855,12110,12110,12110,12110,2
20250401,145400,99837635,12110,12110,12110,12110,12
20250401,145300,99692315,12110,12110,12110,12110,0
20250401,145200,99692315,12110,12110,12110,12110,0
20250401,145100,99692315,12110,12110,12110,12110,0
20250401,145000,99692315,12110,12110,12110,12110,0
20250401,144900,99692315,12110,12110,12110,12110,0
20250401,144800,99692315,12110,12110,12110,12110,0
20250401,144700,99692315,12110,12110,12110,12110,3
20250401,144600,99655985,12100,12100,12100,12100,0
20250401,144500,99655985,12100,12100,12100,12100,1
20250401,144400,99643885,12100,12100,12100,12100,0
20250401,144300,99643885,12100,12100,12100,12100,1
20250401,144200,99631785,12100,12100,12100,12100,1
20250401,144100,99619685,12110,12110,12110,12110,0
20250401,144000,99619685,12110,12110,12110,12110,4
20250401,143900,99571245,12120,12120,12120,12120,0
20250401,143800,99571245,12120,12120,12120,12120,0
20250401,143700,99571245,12120,12120,12120,12120,0
20250401,143600,99571245,12120,12120,12120,12120,0
20250401,143500,99571245,12120,12120,12120,12120,0
20250401,143400,99571245,12120,12120,12120,12120,0
20250401,143300,99571245,12120,12120,12120,12120,0
20250401,143200,99571245,12120,12120,12120,12120,0
20250401,143100,99571245,12120,12110,12120,12110,4
20250401,143000,99522795,12120,12120,12120,12120,0
20250401,142900,99522795,12120,12120,12120,12120,0
20250401,142800,99522795,12120,12120,12120,12120,0
20250401,142700,99522795,12120,12120,12120,12120,0
20250401,142600,99522795,12120,12120,12120,12120,0
20250401,142500,99522795,12120,12120,12120,12120,0
20250401,142400,99522795,12120,12120,12120,12120,0
20250401,142300,99522795,12120,12120,12120,12120,0
20250401,142200,99522795,12120,12120,12120,12120,0
20250401,142100,99522795,12120,12120,12120,12120,0
20250401,142000,99522795,12120,12120,12120,12120,0
20250401,141900,99522795,12120,12120,12120,12120,0
20250401,141800,99522795,12120,12120,12120,12120,0
20250401,141700,99522795,12120,12120,12120,12120,0
20250401,141600,99522795,12120,12120,12120,12120,0
20250401,141500,99522795,12120,12120,12120,12120,0
20250401,141400,99522795,12120,12120,12120,12120,0
20250401,141300,99522795,12120,12120,12120,12120,0
20250401,141200,99522795,12120,12120,12120,12120,0
20250401,141100,99522795,12120,12120,12120,12120,0
20250401,141000,99522795,12120,12120,12120,12120,44
20250401,140900,98989515,12120,12120,12120,12120,0
20250401,140800,98989515,12120,12120,12120,12120,0
20250401,140700,98989515,12120,12120,12120,12120,0
20250401,140600,98989515,12120,12120,12120,12120,0
20250401,140500,98989515,12120,12120,12120,12120,0
20250401,140400,98989515,12120,12120,12120,12120,0
20250401,140300,98989515,12120,12120,12120,12120,0
20250401,140200,98989515,12120,12120,12120,12120,0
20250401,140100,98989515,12120,12120,12120,12120,9
20250401,140000,98880435,12110,12110,12110,12110,0
20250401,135900,98880435,12110,12110,12110,12110,0
20250401,135800,98880435,12110,12110,12110,12110,0
20250401,135700,98880435,12110,12110,12110,12110,0
20250401,135600,98880435,12110,12110,12110,12110,0
20250401,135500,98880435,12110,12110,12110,12110,287
20250401,135400,95404865,12120,12120,12120,12120,0
20250401,135300,95404865,12120,12120,12120,12120,4
20250401,135200,95356385,12110,12110,12110,12110,0
20250401,135100,95356385,12110,12110,12110,12110,0
20250401,135000,95356385,12110,12110,12110,12110,0
20250401,134900,95356385,12110,12110,12110,12110,0
20250401,134800,95356385,12110,12110,12110,12110,0
20250401,134700,95356385,12110,12110,12110,12110,0
20250401,134600,95356385,12110,12110,12110,12110,0
20250401,134500,95356385,12110,12110,12110,12110,0
20250401,134400,95356385,12110,12110,12110,12110,0
20250401,134300,95356385,12110,12110,12110,12110,0
20250401,134200,95356385,12110,12110,12110,12110,4
20250401,134100,95307945,12120,12120,12120,12120,0
20250401,134000,95307945,12120,12120,12120,12120,0
20250401,133900,95307945,12120,12120,12120,12120,121
20250401,133800,93841425,12120,12120,12120,12120,0
20250401,133700,93841425,12120,12120,12120,12120,0
20250401,133600,93841425,12120,12120,12120,12120,0
20250401,133500,93841425,12120,12120,12120,12120,0
20250401,133400,93841425,12120,12120,12120,12120,0
20250401,133300,93841425,12120,12120,12120,12120,0
20250401,133200,93841425,12120,12120,12120,12120,0
20250401,133100,93841425,12120,12120,12120,12120,0
20250401,133000,93841425,12120,12120,12120,12120,0
20250401,132900,93841425,12120,12120,12120,12120,0
20250401,132800,93841425,12120,12120,12120,12120,0
20250401,132700,93841425,12120,12120,12120,12120,0
20250401,132600,93841425,12120,12120,12120,12120,0
20250401,132500,93841425,12120,12120,12120,12120,0
20250401,132400,93841425,12120,12120,12120,12120,1
20250401,132300,93829305,12120,12120,12120,12120,0
20250401,132200,93829305,12120,12120,12120,12120,0
20250401,132100,93829305,12120,12120,12120,12120,0
20250401,132000,93829305,12120,12120,12120,12120,0
20250401,131900,93829305,12120,12120,12120,12120,0
20250401,131800,93829305,12120,12120,12120,12120,0
20250401,131700,93829305,12120,12120,12120,12120,0
20250401,131600,93829305,12120,12120,12120,12120,0
20250401,131500,93829305,12120,12100,12120,12100,56
20250401,131400,93151685,12100,12100,12100,12100,0
20250401,131300,93151685,12100,12100,12100,12100,0
20250401,131200,93151685,12100,12100,12100,12100,0
20250401,131100,93151685,12100,12100,12100,12100,0
20250401,131000,93151685,12100,12100,12100,12100,0
20250401,130900,93151685,12100,12100,12100,12100,0
20250401,130800,93151685,12100,12100,12100,12100,0
20250401,130700,93151685,12100,12100,12100,12100,0
20250401,130600,93151685,12100,12100,12100,12100,0
20250401,130500,93151685,12100,12100,12100,12100,0
20250401,130400,93151685,12100,12100,12100,12100,0
20250401,130300,93151685,12100,12100,12100,12100,0
20250401,130200,93151685,12100,12100,12100,12100,0
20250401,130100,93151685,12100,12100,12100,12100,0
20250401,130000,93151685,12100,12100,12100,12100,0
20250401,125900,93151685,12100,12100,12100,12100,1
20250401,125800,93139585,12100,12100,12100,12100,0
20250401,125700,93139585,12100,12100,12100,12100,1
20250401,125600,93127485,12100,12100,12100,12100,0
20250401,125500,93127485,12100,12100,12100,12100,0
20250401,125400,93127485,12100,12100,12100,12100,0
20250401,125300,93127485,12100,12100,12100,12100,0
20250401,125200,93127485,12100,12100,12100,12100,1
20250401,125100,93115385,12100,12100,12100,12100,0
20250401,125000,93115385,12100,12100,12100,12100,1
20250401,124900,93103285,12100,12100,12100,12100,0
20250401,124800,93103285,12100,12100,12100,12100,0
20250401,124700,93103285,12100,12100,12100,12100,0
20250401,124600,93103285,12100,12100,12100,12100,0
20250401,124500,93103285,12100,12100,12100,12100,1
20250401,124400,93091185,12100,12100,12100,12090,17
20250401,124300,92885565,12100,12100,12100,12100,0
20250401,124200,92885565,12100,12100,12100,12100,0
20250401,124100,92885565,12100,12100,12100,12100,0
20250401,124000,92885565,12100,12100,12100,12100,0
20250401,123900,92885565,12100,12100,12100,12100,138
20250401,123800,91215765,12100,12100,12100,12100,0
20250401,123700,91215765,12100,12100,12100,12100,0
20250401,123600,91215765,12100,12100,12100,12100,1
20250401,123500,91203665,12100,12100,12100,12100,0
20250401,123400,91203665,12100,12100,12100,12100,0
20250401,123300,91203665,12100,12100,12100,12100,0
20250401,123200,91203665,12100,12100,12100,12100,0
20250401,123100,91203665,12100,12100,12100,12100,0
20250401,123000,91203665,12100,12100,12100,12100,660
20250401,122900,83217665,12120,12120,12120,12120,0
20250401,122800,83217665,12120,12160,12160,12120,36
20250401,122700,82781105,12165,12165,12165,12165,0
20250401,122600,82781105,12165,12165,12165,12165,0
20250401,122500,82781105,12165,12165,12165,12165,0
20250401,122400,82781105,12165,12165,12165,12165,0
20250401,122300,82781105,12165,12165,12165,12165,0
20250401,122200,82781105,12165,12165,12165,12165,1
20250401,122100,82768940,12220,12220,12220,12220,1
20250401,122000,82756720,12110,12110,12110,12110,0
20250401,121900,82756720,12110,12110,12110,12110,0
20250401,121800,82756720,12110,12110,12110,12110,40
20250401,121700,82272320,12110,12110,12110,12110,0
20250401,121600,82272320,12110,12110,12110,12110,1
20250401,121500,82260210,12110,12110,12110,12110,0
20250401,121400,82260210,12110,12110,12110,12110,0
20250401,121300,82260210,12110,12110,12110,12110,1
20250401,121200,82248100,12110,12110,12110,12110,0
20250401,121100,82248100,12110,12110,12110,12110,0
20250401,121000,82248100,12110,12110,12110,12110,0
20250401,120900,82248100,12110,12110,12110,12110,1
20250401,120800,82235990,12100,12100,12100,12100,0
20250401,120700,82235990,12100,12100,12100,12100,0
20250401,120600,82235990,12100,12100,12100,12100,0
20250401,120500,82235990,12100,12100,12100,12100,0
20250401,120400,82235990,12100,12100,12100,12100,0
20250401,120300,82235990,12100,12100,12100,12100,1
20250401,120200,82223890,12100,12100,12100,12100,0
20250401,120100,82223890,12100,12100,12100,12100,1
20250401,120000,82211790,12100,12100,12100,12100,0
20250401,115900,82211790,12100,12100,12100,12100,0
20250401,115800,82211790,12100,12100,12100,12100,0
20250401,115700,82211790,12100,12100,12100,12100,0
20250401,115600,82211790,12100,12100,12100,12100,1
20250401,115500,82199690,12100,12100,12100,12100,0
20250401,115400,82199690,12100,12100,12100,12100,1
20250401,115300,82187590,12100,12100,12100,12100,0
20250401,115200,82187590,12100,12100,12100,12100,0
20250401,115100,82187590,12100,12100,12100,12100,0
20250401,115000,82187590,12100,12100,12100,12100,0
20250401,114900,82187590,12100,12100,12100,12100,1
20250401,114800,82175490,12100,12100,12100,12100,1
20250401,114700,82163390,12100,12100,12100,12100,0
20250401,114600,82163390,12100,12100,12100,12100,0
20250401,114500,82163390,12100,12100,12100,12100,0
20250401,114400,82163390,12100,12100,12100,12100,426
20250401,114300,77008790,12100,12100,12100,12100,0
20250401,114200,77008790,12100,12100,12100,12100,1
20250401,114100,76996690,12100,12100,12100,12100,0
20250401,114000,76996690,12100,12100,12100,12100,0
20250401,113900,76996690,12100,12100,12100,12100,0
20250401,113800,76996690,12100,12100,12100,12100,2
20250401,113700,76972490,12100,12100,12100,12100,1
20250401,113600,76960390,12100,12100,12100,12100,0
20250401,113500,76960390,12100,12100,12100,12100,0
20250401,113400,76960390,12100,12100,12100,12100,7
20250401,113300,76875690,12100,12100,12100,12100,0
20250401,113200,76875690,12100,12100,12100,12100,1
20250401,113100,76863590,12100,12100,12100,12100,0
20250401,113000,76863590,12100,12100,12100,12100,1
20250401,112900,76851490,12100,12100,12100,12100,0
20250401,112800,76851490,12100,12100,12100,12100,0
20250401,112700,76851490,12100,12100,12100,12100,0
20250401,112600,76851490,12100,12100,12100,12100,0
20250401,112500,76851490,12100,12100,12100,12100,1
20250401,112400,76839390,12100,12100,12100,12100,0
20250401,112300,76839390,12100,12100,12100,12100,0
20250401,112200,76839390,12100,12100,12100,12100,15
20250401,112100,76657890,12100,12100,12100,12100,0
20250401,112000,76657890,12100,12090,12100,12090,2
20250401,111900,76633700,12080,12080,12080,12080,0
20250401,111800,76633700,12080,12080,12080,12080,0
20250401,111700,76633700,12080,12080,12080,12080,0
20250401,111600,76633700,12080,12080,12080,12080,0
20250401,111500,76633700,12080,12080,12080,12080,0
20250401,111400,76633700,12080,12090,12090,12080,2
20250401,111300,76609530,12090,12090,12090,12090,0
20250401,111200,76609530,12090,12090,12090,12090,1
20250401,111100,76597440,12100,12100,12100,12100,9
20250401,111000,76488540,12100,12100,12100,12100,0
20250401,110900,76488540,12100,12100,12100,12100,1
20250401,110800,76476440,12110,12090,12110,12090,2
20250401,110700,76452240,12090,12090,12090,12090,0
20250401,110600,76452240,12090,12090,12090,12090,0
20250401,110500,76452240,12090,12070,12090,12070,24
20250401,110400,76162540,12070,12070,12070,12070,40
20250401,110300,75679740,12070,12070,12070,12070,0
20250401,110200,75679740,12070,12100,12100,12060,508
20250401,110100,69549500,12130,12110,12130,12110,2
20250401,110000,69525260,12130,12100,12150,12100,4
20250401,105900,69476770,12060,12060,12060,12060,0
20250401,105800,69476770,12060,12090,12090,12060,853
20250401,105700,59178320,12080,12080,12080,12080,20
20250401,105600,58936720,12090,12110,12110,12090,34
20250401,105500,58525420,12100,12100,12100,12100,0
20250401,105400,58525420,12100,12100,12100,12100,0
20250401,105300,58525420,12100,12100,12100,12100,21
20250401,105200,58271320,12100,12100,12100,12100,0
20250401,105100,58271320,12100,12100,12100,12100,62
20250401,105000,57521120,12100,12100,12100,12100,0
20250401,104900,57521120,12100,12140,12150,12100,807
20250401,104800,47751130,12160,12160,12160,12160,0
20250401,104700,47751130,12160,12160,12160,12160,0
20250401,104600,47751130,12160,12160,12160,12100,7
20250401,104500,47666210,12100,12160,12160,12100,60
20250401,104400,46939950,12100,12100,12160,12100,25
20250401,104300,46636870,12160,12140,12160,12100,22
20250401,104200,46370050,12100,12140,12160,12100,21
20250401,104100,46115390,12100,12140,12160,12100,20
20250401,104000,45872870,12100,12150,12160,12100,22
20250401,103900,45606070,12110,12160,12160,12100,16
20250401,103800,45412020,12110,12100,12160,12100,21
20250401,103700,45157330,12140,12150,12150,12100,258
20250401,103600,42035340,12110,12110,12150,12100,14
20250401,103500,41865820,12160,12110,12160,12110,4
20250401,103400,41817280,12160,12110,12160,12110,2
20250401,103300,41793010,12150,12110,12150,12110,2
20250401,103200,41768750,12130,12130,12130,12130,1
20250401,103100,41756620,12160,12160,12160,12160,3
20250401,103000,41720140,12160,12160,12160,12160,0
20250401,102900,41720140,12160,12160,12160,12160,0
20250401,102800,41720140,12160,12160,12160,12160,0
20250401,102700,41720140,12160,12160,12160,12120,6
20250401,102600,41647220,12230,12230,12230,12230,5
20250401,102500,41586070,12230,12230,12230,12230,0
20250401,102400,41586070,12230,12230,12230,12230,0
20250401,102300,41586070,12230,12230,12230,12230,0
20250401,102200,41586070,12230,12130,12230,12130,66
20250401,102100,40785390,12120,12120,12120,12120,2
20250401,102000,40761150,12130,12120,12130,12120,303
20250401,101900,37088440,12120,12120,12120,12120,1
20250401,101800,37076320,12120,12100,12120,12100,45
20250401,101700,36531800,12100,12100,12100,12100,0
20250401,101600,36531800,12100,12100,12100,12100,5
20250401,101500,36471300,12090,12090,12090,12090,0
20250401,101400,36471300,12090,12090,12090,12090,0
20250401,101300,36471300,12090,12090,12090,12090,0
20250401,101200,36471300,12090,12090,12090,12090,51
20250401,101100,35854710,12070,12070,12070,12070,0
20250401,101000,35854710,12070,12070,12070,12070,0
20250401,100900,35854710,12070,12070,12070,12070,0
20250401,100800,35854710,12070,12070,12070,12070,0
20250401,100700,35854710,12070,12070,12070,12070,0
20250401,100600,35854710,12070,12070,12070,12070,1
20250401,100500,35842640,12050,12050,12050,12050,61
20250401,100400,35107590,12040,12080,12080,12040,171
20250401,100300,33046800,12090,12090,12090,12090,1
20250401,100200,33034710,12090,12090,12090,12090,0
20250401,100100,33034710,12090,12090,12090,12090,8
20250401,100000,32937990,12100,12100,12100,12100,0
20250401,095900,32937990,12100,12100,12100,12100,0
20250401,095800,32937990,12100,12120,12120,12100,1002
20250401,095700,20813750,12120,12120,12120,12120,0
20250401,095600,20813750,12120,12120,12120,12120,23
20250401,095500,20534990,12120,12120,12120,12120,0
20250401,095400,20534990,12120,12120,12120,12120,0
20250401,095300,20534990,12120,12120,12120,12120,58
20250401,095200,19832030,12120,12090,12120,12090,151
20250401,095100,18003380,12090,12090,12090,12090,7
20250401,095000,17918750,12070,12100,12100,12070,165
20250401,094900,15926860,12090,12090,12090,12090,0
20250401,094800,15926860,12090,12090,12090,12090,0
20250401,094700,15926860,12090,12090,12090,12090,196
20250401,094600,13557220,12090,12080,12090,12080,2
20250401,094500,13533050,12090,12120,12120,12090,2
20250401,094400,13508840,12120,12150,12150,12120,939
20250401,094300,2124700,12180,12180,12180,12180,1
20250401,094200,2112520,12190,12190,12190,12190,0
20250401,094100,2112520,12190,12230,12230,12190,51
20250401,094000,1490700,12240,12240,12240,12240,2
20250401,093900,1466220,12240,12240,12240,12240,1
20250401,093800,1453980,12240,12240,12240,12240,0
20250401,093700,1453980,12240,12240,12240,12240,1
20250401,093600,1441740,12240,12240,12240,12240,0
20250401,093500,1441740,12240,12240,12240,12240,0
20250401,093400,1441740,12240,12240,12240,12240,0
20250401,093300,1441740,12240,12240,12240,12240,0
20250401,093200,1441740,12240,12210,12240,12200,12
20250401,093100,1295260,12240,12240,12240,12240,0
20250401,093000,1295260,12240,12240,12240,12240,0
20250401,092900,1295260,12240,12240,12240,12240,0
20250401,092800,1295260,12240,12240,12240,12240,0
20250401,092700,1295260,12240,12240,12240,12240,1
20250401,092600,1283020,12210,12210,12210,12210,1
20250401,092500,1270810,12240,12240,12240,12240,1
20250401,092400,1258570,12240,12240,12240,12240,11
20250401,092300,1123930,12240,12210,12250,12210,61
20250401,092200,377410,12230,12230,12230,12230,1
20250401,092100,365180,12230,12180,12230,12180,4
20250401,092000,316360,12180,12180,12180,12180,0
20250401,091900,316360,12180,12180,12180,12180,0
20250401,091800,316360,12180,12180,12180,12180,0
20250401,091700,316360,12180,12180,12180,12180,0
20250401,091600,316360,12180,12180,12180,12180,0
20250401,091500,316360,12180,12180,12180,12180,0
20250401,091400,316360,12180,12170,12180,12170,2
20250401,091300,292010,12230,12230,12230,12230,0
20250401,091200,292010,12230,12230,12230,12230,0
20250401,091100,292010,12230,12230,12230,12230,0
20250401,091000,292010,12230,12230,12230,12230,0
20250401,090900,292010,12230,12230,12230,12230,0
20250401,090800,292010,12230,12230,12230,12230,0
20250401,090700,292010,12230,12230,12230,12230,0
20250401,090600,292010,12230,12230,12230,12230,0
20250401,090500,292010,12230,12230,12230,12230,1
20250401,090400,279780,12180,12180,12180,12180,20
20250401,090300,36180,12060,12060,12060,12060,0
20250401,090200,36180,12060,12060,12060,12060,0
20250401,090100,36180,12060,12060,12060,12060,0
20250401,090000,36180,12060,12060,12060,12060,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190000 104205435 12080 12080 12080 12080 108
3 20250401 185900 104205435 12080 12080 12080 12080 0
4 20250401 185800 104205435 12080 12080 12080 12080 0
5 20250401 185700 104205435 12080 12080 12080 12080 0
6 20250401 185600 104205435 12080 12080 12080 12080 0
7 20250401 185500 104205435 12080 12080 12080 12080 0
8 20250401 185400 104205435 12080 12080 12080 12080 0
9 20250401 185300 104205435 12080 12080 12080 12080 0
10 20250401 185200 104205435 12080 12080 12080 12080 0
11 20250401 185100 104205435 12080 12080 12080 12080 0
12 20250401 185000 104205435 12080 12080 12080 12080 0
13 20250401 184900 104205435 12080 12080 12080 12080 0
14 20250401 184800 104205435 12080 12080 12080 12080 0
15 20250401 184700 104205435 12080 12080 12080 12080 0
16 20250401 184600 104205435 12080 12080 12080 12080 0
17 20250401 184500 104205435 12080 12080 12080 12080 0
18 20250401 184400 104205435 12080 12080 12080 12080 0
19 20250401 184300 104205435 12080 12080 12080 12080 0
20 20250401 184200 104205435 12080 12080 12080 12080 0
21 20250401 184100 104205435 12080 12080 12080 12080 0
22 20250401 184000 104205435 12080 12080 12080 12080 0
23 20250401 183900 104205435 12080 12080 12080 12080 0
24 20250401 183800 104205435 12080 12080 12080 12080 0
25 20250401 183700 104205435 12080 12080 12080 12080 0
26 20250401 183600 104205435 12080 12080 12080 12080 0
27 20250401 183500 104205435 12080 12080 12080 12080 0
28 20250401 183400 104205435 12080 12080 12080 12080 0
29 20250401 183300 104205435 12080 12080 12080 12080 0
30 20250401 183200 104205435 12080 12080 12080 12080 0
31 20250401 183100 104205435 12080 12080 12080 12080 0
32 20250401 183000 104205435 12080 12080 12080 12080 108
33 20250401 182900 104205435 12080 12080 12080 12080 0
34 20250401 182800 104205435 12080 12080 12080 12080 0
35 20250401 182700 104205435 12080 12080 12080 12080 0
36 20250401 182600 104205435 12080 12080 12080 12080 0
37 20250401 182500 104205435 12080 12080 12080 12080 0
38 20250401 182400 104205435 12080 12080 12080 12080 0
39 20250401 182300 104205435 12080 12080 12080 12080 0
40 20250401 182200 104205435 12080 12080 12080 12080 0
41 20250401 182100 104205435 12080 12080 12080 12080 0
42 20250401 182000 104205435 12080 12080 12080 12080 0
43 20250401 181900 104205435 12080 12080 12080 12080 0
44 20250401 181800 104205435 12080 12080 12080 12080 0
45 20250401 181700 104205435 12080 12080 12080 12080 0
46 20250401 181600 104205435 12080 12080 12080 12080 0
47 20250401 181500 104205435 12080 12080 12080 12080 0
48 20250401 181400 104205435 12080 12080 12080 12080 0
49 20250401 181300 104205435 12080 12080 12080 12080 0
50 20250401 181200 104205435 12080 12080 12080 12080 0
51 20250401 181100 104205435 12080 12080 12080 12080 0
52 20250401 181000 104205435 12080 12080 12080 12080 0
53 20250401 180900 104205435 12080 12080 12080 12080 0
54 20250401 180800 104205435 12080 12080 12080 12080 0
55 20250401 180700 104205435 12080 12080 12080 12080 0
56 20250401 180600 104205435 12080 12080 12080 12080 0
57 20250401 180500 104205435 12080 12080 12080 12080 0
58 20250401 180400 104205435 12080 12080 12080 12080 0
59 20250401 180300 104205435 12080 12080 12080 12080 0
60 20250401 180200 104205435 12080 12080 12080 12080 0
61 20250401 180100 104205435 12080 12080 12080 12080 0
62 20250401 180000 104205435 12080 12080 12080 12080 108
63 20250401 175900 104205435 12080 12080 12080 12080 0
64 20250401 175800 104205435 12080 12080 12080 12080 0
65 20250401 175700 104205435 12080 12080 12080 12080 0
66 20250401 175600 104205435 12080 12080 12080 12080 0
67 20250401 175500 104205435 12080 12080 12080 12080 0
68 20250401 175400 104205435 12080 12080 12080 12080 0
69 20250401 175300 104205435 12080 12080 12080 12080 0
70 20250401 175200 104205435 12080 12080 12080 12080 0
71 20250401 175100 104205435 12080 12080 12080 12080 0
72 20250401 175000 104205435 12080 12080 12080 12080 0
73 20250401 174900 104205435 12080 12080 12080 12080 0
74 20250401 174800 104205435 12080 12080 12080 12080 0
75 20250401 174700 104205435 12080 12080 12080 12080 0
76 20250401 174600 104205435 12080 12080 12080 12080 0
77 20250401 174500 104205435 12080 12080 12080 12080 0
78 20250401 174400 104205435 12080 12080 12080 12080 0
79 20250401 174300 104205435 12080 12080 12080 12080 0
80 20250401 174200 104205435 12080 12080 12080 12080 0
81 20250401 174100 104205435 12080 12080 12080 12080 0
82 20250401 174000 104205435 12080 12080 12080 12080 0
83 20250401 173900 104205435 12080 12080 12080 12080 0
84 20250401 173800 104205435 12080 12080 12080 12080 0
85 20250401 173700 104205435 12080 12080 12080 12080 0
86 20250401 173600 104205435 12080 12080 12080 12080 0
87 20250401 173500 104205435 12080 12080 12080 12080 0
88 20250401 173400 104205435 12080 12080 12080 12080 0
89 20250401 173300 104205435 12080 12080 12080 12080 0
90 20250401 173200 104205435 12080 12080 12080 12080 0
91 20250401 173100 104205435 12080 12080 12080 12080 0
92 20250401 173000 104205435 12080 12080 12080 12080 108
93 20250401 172900 104205435 12080 12080 12080 12080 0
94 20250401 172800 104205435 12080 12080 12080 12080 0
95 20250401 172700 104205435 12080 12080 12080 12080 0
96 20250401 172600 104205435 12080 12080 12080 12080 0
97 20250401 172500 104205435 12080 12080 12080 12080 0
98 20250401 172400 104205435 12080 12080 12080 12080 0
99 20250401 172300 104205435 12080 12080 12080 12080 0
100 20250401 172200 104205435 12080 12080 12080 12080 0
101 20250401 172100 104205435 12080 12080 12080 12080 0
102 20250401 172000 104205435 12080 12080 12080 12080 0
103 20250401 171900 104205435 12080 12080 12080 12080 0
104 20250401 171800 104205435 12080 12080 12080 12080 0
105 20250401 171700 104205435 12080 12080 12080 12080 0
106 20250401 171600 104205435 12080 12080 12080 12080 0
107 20250401 171500 104205435 12080 12080 12080 12080 0
108 20250401 171400 104205435 12080 12080 12080 12080 0
109 20250401 171300 104205435 12080 12080 12080 12080 0
110 20250401 171200 104205435 12080 12080 12080 12080 0
111 20250401 171100 104205435 12080 12080 12080 12080 0
112 20250401 171000 104205435 12080 12080 12080 12080 0
113 20250401 170900 104205435 12080 12080 12080 12080 0
114 20250401 170800 104205435 12080 12080 12080 12080 0
115 20250401 170700 104205435 12080 12080 12080 12080 0
116 20250401 170600 104205435 12080 12080 12080 12080 0
117 20250401 170500 104205435 12080 12080 12080 12080 0
118 20250401 170400 104205435 12080 12080 12080 12080 0
119 20250401 170300 104205435 12080 12080 12080 12080 0
120 20250401 170200 104205435 12080 12080 12080 12080 0
121 20250401 170100 104205435 12080 12080 12080 12080 0
122 20250401 170000 104205435 12080 12080 12080 12080 108
123 20250401 165900 104205435 12080 12080 12080 12080 0
124 20250401 165800 104205435 12080 12080 12080 12080 0
125 20250401 165700 104205435 12080 12080 12080 12080 0
126 20250401 165600 104205435 12080 12080 12080 12080 0
127 20250401 165500 104205435 12080 12080 12080 12080 0
128 20250401 165400 104205435 12080 12080 12080 12080 0
129 20250401 165300 104205435 12080 12080 12080 12080 0
130 20250401 165200 104205435 12080 12080 12080 12080 0
131 20250401 165100 104205435 12080 12080 12080 12080 0
132 20250401 165000 104205435 12080 12080 12080 12080 0
133 20250401 164900 104205435 12080 12080 12080 12080 0
134 20250401 164800 104205435 12080 12080 12080 12080 0
135 20250401 164700 104205435 12080 12080 12080 12080 0
136 20250401 164600 104205435 12080 12080 12080 12080 0
137 20250401 164500 104205435 12080 12080 12080 12080 0
138 20250401 164400 104205435 12080 12080 12080 12080 0
139 20250401 164300 104205435 12080 12080 12080 12080 0
140 20250401 164200 104205435 12080 12080 12080 12080 0
141 20250401 164100 104205435 12080 12080 12080 12080 0
142 20250401 164000 104205435 12080 12080 12080 12080 0
143 20250401 163900 104205435 12080 12080 12080 12080 0
144 20250401 163800 104205435 12080 12080 12080 12080 0
145 20250401 163700 104205435 12080 12080 12080 12080 0
146 20250401 163600 104205435 12080 12080 12080 12080 0
147 20250401 163500 104205435 12080 12080 12080 12080 0
148 20250401 163400 104205435 12080 12080 12080 12080 0
149 20250401 163300 104205435 12080 12080 12080 12080 0
150 20250401 163200 104205435 12080 12080 12080 12080 0
151 20250401 163100 104205435 12080 12080 12080 12080 0
152 20250401 163000 104205435 12080 12080 12080 12080 108
153 20250401 162900 104205435 12080 12080 12080 12080 0
154 20250401 162800 104205435 12080 12080 12080 12080 0
155 20250401 162700 104205435 12080 12080 12080 12080 0
156 20250401 162600 104205435 12080 12080 12080 12080 0
157 20250401 162500 104205435 12080 12080 12080 12080 0
158 20250401 162400 104205435 12080 12080 12080 12080 0
159 20250401 162300 104205435 12080 12080 12080 12080 0
160 20250401 162200 104205435 12080 12080 12080 12080 0
161 20250401 162100 104205435 12080 12080 12080 12080 0
162 20250401 162000 104205435 12080 12080 12080 12080 0
163 20250401 161900 104205435 12080 12080 12080 12080 0
164 20250401 161800 104205435 12080 12080 12080 12080 0
165 20250401 161700 104205435 12080 12080 12080 12080 0
166 20250401 161600 104205435 12080 12080 12080 12080 0
167 20250401 161500 104205435 12080 12080 12080 12080 0
168 20250401 161400 104205435 12080 12080 12080 12080 0
169 20250401 161300 104205435 12080 12080 12080 12080 0
170 20250401 161200 104205435 12080 12080 12080 12080 0
171 20250401 161100 104205435 12080 12080 12080 12080 0
172 20250401 161000 104205435 12080 12080 12080 12080 0
173 20250401 160900 104205435 12080 12080 12080 12080 0
174 20250401 160800 104205435 12080 12080 12080 12080 0
175 20250401 160700 104205435 12080 12080 12080 12080 0
176 20250401 160600 104205435 12080 12080 12080 12080 0
177 20250401 160500 104205435 12080 12080 12080 12080 0
178 20250401 160400 104205435 12080 12080 12080 12080 0
179 20250401 160300 104205435 12080 12080 12080 12080 0
180 20250401 160200 104205435 12080 12080 12080 12080 0
181 20250401 160100 104205435 12080 12080 12080 12080 0
182 20250401 160000 104205435 12080 12080 12080 12080 108
183 20250401 155900 104205435 12080 12080 12080 12080 0
184 20250401 155800 104205435 12080 12080 12080 12080 0
185 20250401 155700 104205435 12080 12080 12080 12080 0
186 20250401 155600 104205435 12080 12080 12080 12080 0
187 20250401 155500 104205435 12080 12080 12080 12080 0
188 20250401 155400 104205435 12080 12080 12080 12080 0
189 20250401 155300 104205435 12080 12080 12080 12080 0
190 20250401 155200 104205435 12080 12080 12080 12080 0
191 20250401 155100 104205435 12080 12080 12080 12080 0
192 20250401 155000 104205435 12080 12080 12080 12080 0
193 20250401 154900 104205435 12080 12080 12080 12080 0
194 20250401 154800 104205435 12080 12080 12080 12080 0
195 20250401 154700 104205435 12080 12080 12080 12080 0
196 20250401 154600 104205435 12080 12080 12080 12080 0
197 20250401 154500 104205435 12080 12080 12080 12080 0
198 20250401 154400 104205435 12080 12080 12080 12080 0
199 20250401 154300 104205435 12080 12080 12080 12080 0
200 20250401 154200 104205435 12080 12080 12080 12080 0
201 20250401 154100 104205435 12080 12080 12080 12080 0
202 20250401 154000 104205435 12080 12080 12080 12080 0
203 20250401 153900 104205435 12080 12080 12080 12080 0
204 20250401 153800 104205435 12080 12080 12080 12080 0
205 20250401 153700 104205435 12080 12080 12080 12080 0
206 20250401 153600 104205435 12080 12080 12080 12080 0
207 20250401 153500 104205435 12080 12080 12080 12080 0
208 20250401 153400 104205435 12080 12080 12080 12080 0
209 20250401 153300 104205435 12080 12080 12080 12080 0
210 20250401 153200 104205435 12080 12080 12080 12080 0
211 20250401 153100 104205435 12080 12080 12080 12080 0
212 20250401 153000 104205435 12080 12080 12080 12080 216
213 20250401 152900 102900795 12100 12100 12100 12100 0
214 20250401 152800 102900795 12100 12100 12100 12100 0
215 20250401 152700 102900795 12100 12100 12100 12100 0
216 20250401 152600 102900795 12100 12100 12100 12100 0
217 20250401 152500 102900795 12100 12100 12100 12100 0
218 20250401 152400 102900795 12100 12100 12100 12100 0
219 20250401 152300 102900795 12100 12100 12100 12100 0
220 20250401 152200 102900795 12100 12100 12100 12100 0
221 20250401 152100 102900795 12100 12100 12100 12100 0
222 20250401 152000 102900795 12100 12100 12100 12100 0
223 20250401 151900 102900795 12100 12100 12100 12100 65
224 20250401 151800 102114295 12110 12110 12110 12110 0
225 20250401 151700 102114295 12110 12110 12110 12110 0
226 20250401 151600 102114295 12110 12110 12110 12110 0
227 20250401 151500 102114295 12110 12110 12110 12110 0
228 20250401 151400 102114295 12110 12110 12110 12110 0
229 20250401 151300 102114295 12110 12110 12110 12110 0
230 20250401 151200 102114295 12110 12110 12110 12110 0
231 20250401 151100 102114295 12110 12110 12110 12110 0
232 20250401 151000 102114295 12110 12110 12110 12110 0
233 20250401 150900 102114295 12110 12110 12110 12110 184
234 20250401 150800 99886055 12110 12110 12110 12110 0
235 20250401 150700 99886055 12110 12110 12110 12110 0
236 20250401 150600 99886055 12110 12110 12110 12110 0
237 20250401 150500 99886055 12110 12110 12110 12110 0
238 20250401 150400 99886055 12110 12110 12110 12110 0
239 20250401 150300 99886055 12110 12110 12110 12110 0
240 20250401 150200 99886055 12110 12110 12110 12110 0
241 20250401 150100 99886055 12110 12110 12110 12110 0
242 20250401 150000 99886055 12110 12110 12110 12110 0
243 20250401 145900 99886055 12110 12110 12110 12110 0
244 20250401 145800 99886055 12110 12110 12110 12110 0
245 20250401 145700 99886055 12110 12110 12110 12110 0
246 20250401 145600 99886055 12110 12090 12110 12090 2
247 20250401 145500 99861855 12110 12110 12110 12110 2
248 20250401 145400 99837635 12110 12110 12110 12110 12
249 20250401 145300 99692315 12110 12110 12110 12110 0
250 20250401 145200 99692315 12110 12110 12110 12110 0
251 20250401 145100 99692315 12110 12110 12110 12110 0
252 20250401 145000 99692315 12110 12110 12110 12110 0
253 20250401 144900 99692315 12110 12110 12110 12110 0
254 20250401 144800 99692315 12110 12110 12110 12110 0
255 20250401 144700 99692315 12110 12110 12110 12110 3
256 20250401 144600 99655985 12100 12100 12100 12100 0
257 20250401 144500 99655985 12100 12100 12100 12100 1
258 20250401 144400 99643885 12100 12100 12100 12100 0
259 20250401 144300 99643885 12100 12100 12100 12100 1
260 20250401 144200 99631785 12100 12100 12100 12100 1
261 20250401 144100 99619685 12110 12110 12110 12110 0
262 20250401 144000 99619685 12110 12110 12110 12110 4
263 20250401 143900 99571245 12120 12120 12120 12120 0
264 20250401 143800 99571245 12120 12120 12120 12120 0
265 20250401 143700 99571245 12120 12120 12120 12120 0
266 20250401 143600 99571245 12120 12120 12120 12120 0
267 20250401 143500 99571245 12120 12120 12120 12120 0
268 20250401 143400 99571245 12120 12120 12120 12120 0
269 20250401 143300 99571245 12120 12120 12120 12120 0
270 20250401 143200 99571245 12120 12120 12120 12120 0
271 20250401 143100 99571245 12120 12110 12120 12110 4
272 20250401 143000 99522795 12120 12120 12120 12120 0
273 20250401 142900 99522795 12120 12120 12120 12120 0
274 20250401 142800 99522795 12120 12120 12120 12120 0
275 20250401 142700 99522795 12120 12120 12120 12120 0
276 20250401 142600 99522795 12120 12120 12120 12120 0
277 20250401 142500 99522795 12120 12120 12120 12120 0
278 20250401 142400 99522795 12120 12120 12120 12120 0
279 20250401 142300 99522795 12120 12120 12120 12120 0
280 20250401 142200 99522795 12120 12120 12120 12120 0
281 20250401 142100 99522795 12120 12120 12120 12120 0
282 20250401 142000 99522795 12120 12120 12120 12120 0
283 20250401 141900 99522795 12120 12120 12120 12120 0
284 20250401 141800 99522795 12120 12120 12120 12120 0
285 20250401 141700 99522795 12120 12120 12120 12120 0
286 20250401 141600 99522795 12120 12120 12120 12120 0
287 20250401 141500 99522795 12120 12120 12120 12120 0
288 20250401 141400 99522795 12120 12120 12120 12120 0
289 20250401 141300 99522795 12120 12120 12120 12120 0
290 20250401 141200 99522795 12120 12120 12120 12120 0
291 20250401 141100 99522795 12120 12120 12120 12120 0
292 20250401 141000 99522795 12120 12120 12120 12120 44
293 20250401 140900 98989515 12120 12120 12120 12120 0
294 20250401 140800 98989515 12120 12120 12120 12120 0
295 20250401 140700 98989515 12120 12120 12120 12120 0
296 20250401 140600 98989515 12120 12120 12120 12120 0
297 20250401 140500 98989515 12120 12120 12120 12120 0
298 20250401 140400 98989515 12120 12120 12120 12120 0
299 20250401 140300 98989515 12120 12120 12120 12120 0
300 20250401 140200 98989515 12120 12120 12120 12120 0
301 20250401 140100 98989515 12120 12120 12120 12120 9
302 20250401 140000 98880435 12110 12110 12110 12110 0
303 20250401 135900 98880435 12110 12110 12110 12110 0
304 20250401 135800 98880435 12110 12110 12110 12110 0
305 20250401 135700 98880435 12110 12110 12110 12110 0
306 20250401 135600 98880435 12110 12110 12110 12110 0
307 20250401 135500 98880435 12110 12110 12110 12110 287
308 20250401 135400 95404865 12120 12120 12120 12120 0
309 20250401 135300 95404865 12120 12120 12120 12120 4
310 20250401 135200 95356385 12110 12110 12110 12110 0
311 20250401 135100 95356385 12110 12110 12110 12110 0
312 20250401 135000 95356385 12110 12110 12110 12110 0
313 20250401 134900 95356385 12110 12110 12110 12110 0
314 20250401 134800 95356385 12110 12110 12110 12110 0
315 20250401 134700 95356385 12110 12110 12110 12110 0
316 20250401 134600 95356385 12110 12110 12110 12110 0
317 20250401 134500 95356385 12110 12110 12110 12110 0
318 20250401 134400 95356385 12110 12110 12110 12110 0
319 20250401 134300 95356385 12110 12110 12110 12110 0
320 20250401 134200 95356385 12110 12110 12110 12110 4
321 20250401 134100 95307945 12120 12120 12120 12120 0
322 20250401 134000 95307945 12120 12120 12120 12120 0
323 20250401 133900 95307945 12120 12120 12120 12120 121
324 20250401 133800 93841425 12120 12120 12120 12120 0
325 20250401 133700 93841425 12120 12120 12120 12120 0
326 20250401 133600 93841425 12120 12120 12120 12120 0
327 20250401 133500 93841425 12120 12120 12120 12120 0
328 20250401 133400 93841425 12120 12120 12120 12120 0
329 20250401 133300 93841425 12120 12120 12120 12120 0
330 20250401 133200 93841425 12120 12120 12120 12120 0
331 20250401 133100 93841425 12120 12120 12120 12120 0
332 20250401 133000 93841425 12120 12120 12120 12120 0
333 20250401 132900 93841425 12120 12120 12120 12120 0
334 20250401 132800 93841425 12120 12120 12120 12120 0
335 20250401 132700 93841425 12120 12120 12120 12120 0
336 20250401 132600 93841425 12120 12120 12120 12120 0
337 20250401 132500 93841425 12120 12120 12120 12120 0
338 20250401 132400 93841425 12120 12120 12120 12120 1
339 20250401 132300 93829305 12120 12120 12120 12120 0
340 20250401 132200 93829305 12120 12120 12120 12120 0
341 20250401 132100 93829305 12120 12120 12120 12120 0
342 20250401 132000 93829305 12120 12120 12120 12120 0
343 20250401 131900 93829305 12120 12120 12120 12120 0
344 20250401 131800 93829305 12120 12120 12120 12120 0
345 20250401 131700 93829305 12120 12120 12120 12120 0
346 20250401 131600 93829305 12120 12120 12120 12120 0
347 20250401 131500 93829305 12120 12100 12120 12100 56
348 20250401 131400 93151685 12100 12100 12100 12100 0
349 20250401 131300 93151685 12100 12100 12100 12100 0
350 20250401 131200 93151685 12100 12100 12100 12100 0
351 20250401 131100 93151685 12100 12100 12100 12100 0
352 20250401 131000 93151685 12100 12100 12100 12100 0
353 20250401 130900 93151685 12100 12100 12100 12100 0
354 20250401 130800 93151685 12100 12100 12100 12100 0
355 20250401 130700 93151685 12100 12100 12100 12100 0
356 20250401 130600 93151685 12100 12100 12100 12100 0
357 20250401 130500 93151685 12100 12100 12100 12100 0
358 20250401 130400 93151685 12100 12100 12100 12100 0
359 20250401 130300 93151685 12100 12100 12100 12100 0
360 20250401 130200 93151685 12100 12100 12100 12100 0
361 20250401 130100 93151685 12100 12100 12100 12100 0
362 20250401 130000 93151685 12100 12100 12100 12100 0
363 20250401 125900 93151685 12100 12100 12100 12100 1
364 20250401 125800 93139585 12100 12100 12100 12100 0
365 20250401 125700 93139585 12100 12100 12100 12100 1
366 20250401 125600 93127485 12100 12100 12100 12100 0
367 20250401 125500 93127485 12100 12100 12100 12100 0
368 20250401 125400 93127485 12100 12100 12100 12100 0
369 20250401 125300 93127485 12100 12100 12100 12100 0
370 20250401 125200 93127485 12100 12100 12100 12100 1
371 20250401 125100 93115385 12100 12100 12100 12100 0
372 20250401 125000 93115385 12100 12100 12100 12100 1
373 20250401 124900 93103285 12100 12100 12100 12100 0
374 20250401 124800 93103285 12100 12100 12100 12100 0
375 20250401 124700 93103285 12100 12100 12100 12100 0
376 20250401 124600 93103285 12100 12100 12100 12100 0
377 20250401 124500 93103285 12100 12100 12100 12100 1
378 20250401 124400 93091185 12100 12100 12100 12090 17
379 20250401 124300 92885565 12100 12100 12100 12100 0
380 20250401 124200 92885565 12100 12100 12100 12100 0
381 20250401 124100 92885565 12100 12100 12100 12100 0
382 20250401 124000 92885565 12100 12100 12100 12100 0
383 20250401 123900 92885565 12100 12100 12100 12100 138
384 20250401 123800 91215765 12100 12100 12100 12100 0
385 20250401 123700 91215765 12100 12100 12100 12100 0
386 20250401 123600 91215765 12100 12100 12100 12100 1
387 20250401 123500 91203665 12100 12100 12100 12100 0
388 20250401 123400 91203665 12100 12100 12100 12100 0
389 20250401 123300 91203665 12100 12100 12100 12100 0
390 20250401 123200 91203665 12100 12100 12100 12100 0
391 20250401 123100 91203665 12100 12100 12100 12100 0
392 20250401 123000 91203665 12100 12100 12100 12100 660
393 20250401 122900 83217665 12120 12120 12120 12120 0
394 20250401 122800 83217665 12120 12160 12160 12120 36
395 20250401 122700 82781105 12165 12165 12165 12165 0
396 20250401 122600 82781105 12165 12165 12165 12165 0
397 20250401 122500 82781105 12165 12165 12165 12165 0
398 20250401 122400 82781105 12165 12165 12165 12165 0
399 20250401 122300 82781105 12165 12165 12165 12165 0
400 20250401 122200 82781105 12165 12165 12165 12165 1
401 20250401 122100 82768940 12220 12220 12220 12220 1
402 20250401 122000 82756720 12110 12110 12110 12110 0
403 20250401 121900 82756720 12110 12110 12110 12110 0
404 20250401 121800 82756720 12110 12110 12110 12110 40
405 20250401 121700 82272320 12110 12110 12110 12110 0
406 20250401 121600 82272320 12110 12110 12110 12110 1
407 20250401 121500 82260210 12110 12110 12110 12110 0
408 20250401 121400 82260210 12110 12110 12110 12110 0
409 20250401 121300 82260210 12110 12110 12110 12110 1
410 20250401 121200 82248100 12110 12110 12110 12110 0
411 20250401 121100 82248100 12110 12110 12110 12110 0
412 20250401 121000 82248100 12110 12110 12110 12110 0
413 20250401 120900 82248100 12110 12110 12110 12110 1
414 20250401 120800 82235990 12100 12100 12100 12100 0
415 20250401 120700 82235990 12100 12100 12100 12100 0
416 20250401 120600 82235990 12100 12100 12100 12100 0
417 20250401 120500 82235990 12100 12100 12100 12100 0
418 20250401 120400 82235990 12100 12100 12100 12100 0
419 20250401 120300 82235990 12100 12100 12100 12100 1
420 20250401 120200 82223890 12100 12100 12100 12100 0
421 20250401 120100 82223890 12100 12100 12100 12100 1
422 20250401 120000 82211790 12100 12100 12100 12100 0
423 20250401 115900 82211790 12100 12100 12100 12100 0
424 20250401 115800 82211790 12100 12100 12100 12100 0
425 20250401 115700 82211790 12100 12100 12100 12100 0
426 20250401 115600 82211790 12100 12100 12100 12100 1
427 20250401 115500 82199690 12100 12100 12100 12100 0
428 20250401 115400 82199690 12100 12100 12100 12100 1
429 20250401 115300 82187590 12100 12100 12100 12100 0
430 20250401 115200 82187590 12100 12100 12100 12100 0
431 20250401 115100 82187590 12100 12100 12100 12100 0
432 20250401 115000 82187590 12100 12100 12100 12100 0
433 20250401 114900 82187590 12100 12100 12100 12100 1
434 20250401 114800 82175490 12100 12100 12100 12100 1
435 20250401 114700 82163390 12100 12100 12100 12100 0
436 20250401 114600 82163390 12100 12100 12100 12100 0
437 20250401 114500 82163390 12100 12100 12100 12100 0
438 20250401 114400 82163390 12100 12100 12100 12100 426
439 20250401 114300 77008790 12100 12100 12100 12100 0
440 20250401 114200 77008790 12100 12100 12100 12100 1
441 20250401 114100 76996690 12100 12100 12100 12100 0
442 20250401 114000 76996690 12100 12100 12100 12100 0
443 20250401 113900 76996690 12100 12100 12100 12100 0
444 20250401 113800 76996690 12100 12100 12100 12100 2
445 20250401 113700 76972490 12100 12100 12100 12100 1
446 20250401 113600 76960390 12100 12100 12100 12100 0
447 20250401 113500 76960390 12100 12100 12100 12100 0
448 20250401 113400 76960390 12100 12100 12100 12100 7
449 20250401 113300 76875690 12100 12100 12100 12100 0
450 20250401 113200 76875690 12100 12100 12100 12100 1
451 20250401 113100 76863590 12100 12100 12100 12100 0
452 20250401 113000 76863590 12100 12100 12100 12100 1
453 20250401 112900 76851490 12100 12100 12100 12100 0
454 20250401 112800 76851490 12100 12100 12100 12100 0
455 20250401 112700 76851490 12100 12100 12100 12100 0
456 20250401 112600 76851490 12100 12100 12100 12100 0
457 20250401 112500 76851490 12100 12100 12100 12100 1
458 20250401 112400 76839390 12100 12100 12100 12100 0
459 20250401 112300 76839390 12100 12100 12100 12100 0
460 20250401 112200 76839390 12100 12100 12100 12100 15
461 20250401 112100 76657890 12100 12100 12100 12100 0
462 20250401 112000 76657890 12100 12090 12100 12090 2
463 20250401 111900 76633700 12080 12080 12080 12080 0
464 20250401 111800 76633700 12080 12080 12080 12080 0
465 20250401 111700 76633700 12080 12080 12080 12080 0
466 20250401 111600 76633700 12080 12080 12080 12080 0
467 20250401 111500 76633700 12080 12080 12080 12080 0
468 20250401 111400 76633700 12080 12090 12090 12080 2
469 20250401 111300 76609530 12090 12090 12090 12090 0
470 20250401 111200 76609530 12090 12090 12090 12090 1
471 20250401 111100 76597440 12100 12100 12100 12100 9
472 20250401 111000 76488540 12100 12100 12100 12100 0
473 20250401 110900 76488540 12100 12100 12100 12100 1
474 20250401 110800 76476440 12110 12090 12110 12090 2
475 20250401 110700 76452240 12090 12090 12090 12090 0
476 20250401 110600 76452240 12090 12090 12090 12090 0
477 20250401 110500 76452240 12090 12070 12090 12070 24
478 20250401 110400 76162540 12070 12070 12070 12070 40
479 20250401 110300 75679740 12070 12070 12070 12070 0
480 20250401 110200 75679740 12070 12100 12100 12060 508
481 20250401 110100 69549500 12130 12110 12130 12110 2
482 20250401 110000 69525260 12130 12100 12150 12100 4
483 20250401 105900 69476770 12060 12060 12060 12060 0
484 20250401 105800 69476770 12060 12090 12090 12060 853
485 20250401 105700 59178320 12080 12080 12080 12080 20
486 20250401 105600 58936720 12090 12110 12110 12090 34
487 20250401 105500 58525420 12100 12100 12100 12100 0
488 20250401 105400 58525420 12100 12100 12100 12100 0
489 20250401 105300 58525420 12100 12100 12100 12100 21
490 20250401 105200 58271320 12100 12100 12100 12100 0
491 20250401 105100 58271320 12100 12100 12100 12100 62
492 20250401 105000 57521120 12100 12100 12100 12100 0
493 20250401 104900 57521120 12100 12140 12150 12100 807
494 20250401 104800 47751130 12160 12160 12160 12160 0
495 20250401 104700 47751130 12160 12160 12160 12160 0
496 20250401 104600 47751130 12160 12160 12160 12100 7
497 20250401 104500 47666210 12100 12160 12160 12100 60
498 20250401 104400 46939950 12100 12100 12160 12100 25
499 20250401 104300 46636870 12160 12140 12160 12100 22
500 20250401 104200 46370050 12100 12140 12160 12100 21
501 20250401 104100 46115390 12100 12140 12160 12100 20
502 20250401 104000 45872870 12100 12150 12160 12100 22
503 20250401 103900 45606070 12110 12160 12160 12100 16
504 20250401 103800 45412020 12110 12100 12160 12100 21
505 20250401 103700 45157330 12140 12150 12150 12100 258
506 20250401 103600 42035340 12110 12110 12150 12100 14
507 20250401 103500 41865820 12160 12110 12160 12110 4
508 20250401 103400 41817280 12160 12110 12160 12110 2
509 20250401 103300 41793010 12150 12110 12150 12110 2
510 20250401 103200 41768750 12130 12130 12130 12130 1
511 20250401 103100 41756620 12160 12160 12160 12160 3
512 20250401 103000 41720140 12160 12160 12160 12160 0
513 20250401 102900 41720140 12160 12160 12160 12160 0
514 20250401 102800 41720140 12160 12160 12160 12160 0
515 20250401 102700 41720140 12160 12160 12160 12120 6
516 20250401 102600 41647220 12230 12230 12230 12230 5
517 20250401 102500 41586070 12230 12230 12230 12230 0
518 20250401 102400 41586070 12230 12230 12230 12230 0
519 20250401 102300 41586070 12230 12230 12230 12230 0
520 20250401 102200 41586070 12230 12130 12230 12130 66
521 20250401 102100 40785390 12120 12120 12120 12120 2
522 20250401 102000 40761150 12130 12120 12130 12120 303
523 20250401 101900 37088440 12120 12120 12120 12120 1
524 20250401 101800 37076320 12120 12100 12120 12100 45
525 20250401 101700 36531800 12100 12100 12100 12100 0
526 20250401 101600 36531800 12100 12100 12100 12100 5
527 20250401 101500 36471300 12090 12090 12090 12090 0
528 20250401 101400 36471300 12090 12090 12090 12090 0
529 20250401 101300 36471300 12090 12090 12090 12090 0
530 20250401 101200 36471300 12090 12090 12090 12090 51
531 20250401 101100 35854710 12070 12070 12070 12070 0
532 20250401 101000 35854710 12070 12070 12070 12070 0
533 20250401 100900 35854710 12070 12070 12070 12070 0
534 20250401 100800 35854710 12070 12070 12070 12070 0
535 20250401 100700 35854710 12070 12070 12070 12070 0
536 20250401 100600 35854710 12070 12070 12070 12070 1
537 20250401 100500 35842640 12050 12050 12050 12050 61
538 20250401 100400 35107590 12040 12080 12080 12040 171
539 20250401 100300 33046800 12090 12090 12090 12090 1
540 20250401 100200 33034710 12090 12090 12090 12090 0
541 20250401 100100 33034710 12090 12090 12090 12090 8
542 20250401 100000 32937990 12100 12100 12100 12100 0
543 20250401 095900 32937990 12100 12100 12100 12100 0
544 20250401 095800 32937990 12100 12120 12120 12100 1002
545 20250401 095700 20813750 12120 12120 12120 12120 0
546 20250401 095600 20813750 12120 12120 12120 12120 23
547 20250401 095500 20534990 12120 12120 12120 12120 0
548 20250401 095400 20534990 12120 12120 12120 12120 0
549 20250401 095300 20534990 12120 12120 12120 12120 58
550 20250401 095200 19832030 12120 12090 12120 12090 151
551 20250401 095100 18003380 12090 12090 12090 12090 7
552 20250401 095000 17918750 12070 12100 12100 12070 165
553 20250401 094900 15926860 12090 12090 12090 12090 0
554 20250401 094800 15926860 12090 12090 12090 12090 0
555 20250401 094700 15926860 12090 12090 12090 12090 196
556 20250401 094600 13557220 12090 12080 12090 12080 2
557 20250401 094500 13533050 12090 12120 12120 12090 2
558 20250401 094400 13508840 12120 12150 12150 12120 939
559 20250401 094300 2124700 12180 12180 12180 12180 1
560 20250401 094200 2112520 12190 12190 12190 12190 0
561 20250401 094100 2112520 12190 12230 12230 12190 51
562 20250401 094000 1490700 12240 12240 12240 12240 2
563 20250401 093900 1466220 12240 12240 12240 12240 1
564 20250401 093800 1453980 12240 12240 12240 12240 0
565 20250401 093700 1453980 12240 12240 12240 12240 1
566 20250401 093600 1441740 12240 12240 12240 12240 0
567 20250401 093500 1441740 12240 12240 12240 12240 0
568 20250401 093400 1441740 12240 12240 12240 12240 0
569 20250401 093300 1441740 12240 12240 12240 12240 0
570 20250401 093200 1441740 12240 12210 12240 12200 12
571 20250401 093100 1295260 12240 12240 12240 12240 0
572 20250401 093000 1295260 12240 12240 12240 12240 0
573 20250401 092900 1295260 12240 12240 12240 12240 0
574 20250401 092800 1295260 12240 12240 12240 12240 0
575 20250401 092700 1295260 12240 12240 12240 12240 1
576 20250401 092600 1283020 12210 12210 12210 12210 1
577 20250401 092500 1270810 12240 12240 12240 12240 1
578 20250401 092400 1258570 12240 12240 12240 12240 11
579 20250401 092300 1123930 12240 12210 12250 12210 61
580 20250401 092200 377410 12230 12230 12230 12230 1
581 20250401 092100 365180 12230 12180 12230 12180 4
582 20250401 092000 316360 12180 12180 12180 12180 0
583 20250401 091900 316360 12180 12180 12180 12180 0
584 20250401 091800 316360 12180 12180 12180 12180 0
585 20250401 091700 316360 12180 12180 12180 12180 0
586 20250401 091600 316360 12180 12180 12180 12180 0
587 20250401 091500 316360 12180 12180 12180 12180 0
588 20250401 091400 316360 12180 12170 12180 12170 2
589 20250401 091300 292010 12230 12230 12230 12230 0
590 20250401 091200 292010 12230 12230 12230 12230 0
591 20250401 091100 292010 12230 12230 12230 12230 0
592 20250401 091000 292010 12230 12230 12230 12230 0
593 20250401 090900 292010 12230 12230 12230 12230 0
594 20250401 090800 292010 12230 12230 12230 12230 0
595 20250401 090700 292010 12230 12230 12230 12230 0
596 20250401 090600 292010 12230 12230 12230 12230 0
597 20250401 090500 292010 12230 12230 12230 12230 1
598 20250401 090400 279780 12180 12180 12180 12180 20
599 20250401 090300 36180 12060 12060 12060 12060 0
600 20250401 090200 36180 12060 12060 12060 12060 0
601 20250401 090100 36180 12060 12060 12060 12060 0
602 20250401 090000 36180 12060 12060 12060 12060 3

1
007700/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,39114367,0,482671288780,0.00
20250327,0,39114367,0,478759852080,0.00
20250326,0,39114367,0,479542139420,0.00
20250325,0,39114367,0,484235863460,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 39114367 0 482671288780 0.00
3 20250327 0 39114367 0 478759852080 0.00
4 20250326 0 39114367 0 479542139420 0.00
5 20250325 0 39114367 0 484235863460 0.00