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

603
008500/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190100,35064610,10710,10710,10710,10710,69
20250401,190000,35064610,10710,10710,10710,10710,0
20250401,185900,35064610,10710,10710,10710,10710,0
20250401,185800,35064610,10710,10710,10710,10710,0
20250401,185700,35064610,10710,10710,10710,10710,0
20250401,185600,35064610,10710,10710,10710,10710,0
20250401,185500,35064610,10710,10710,10710,10710,0
20250401,185400,35064610,10710,10710,10710,10710,0
20250401,185300,35064610,10710,10710,10710,10710,0
20250401,185200,35064610,10710,10710,10710,10710,0
20250401,185100,35064610,10710,10710,10710,10710,0
20250401,185000,35064610,10710,10710,10710,10710,0
20250401,184900,35064610,10710,10710,10710,10710,0
20250401,184800,35064610,10710,10710,10710,10710,0
20250401,184700,35064610,10710,10710,10710,10710,0
20250401,184600,35064610,10710,10710,10710,10710,0
20250401,184500,35064610,10710,10710,10710,10710,0
20250401,184400,35064610,10710,10710,10710,10710,0
20250401,184300,35064610,10710,10710,10710,10710,0
20250401,184200,35064610,10710,10710,10710,10710,0
20250401,184100,35064610,10710,10710,10710,10710,0
20250401,184000,35064610,10710,10710,10710,10710,0
20250401,183900,35064610,10710,10710,10710,10710,0
20250401,183800,35064610,10710,10710,10710,10710,0
20250401,183700,35064610,10710,10710,10710,10710,0
20250401,183600,35064610,10710,10710,10710,10710,0
20250401,183500,35064610,10710,10710,10710,10710,0
20250401,183400,35064610,10710,10710,10710,10710,0
20250401,183300,35064610,10710,10710,10710,10710,0
20250401,183200,35064610,10710,10710,10710,10710,0
20250401,183100,35064610,10710,10710,10710,10710,69
20250401,183000,35064610,10710,10710,10710,10710,0
20250401,182900,35064610,10710,10710,10710,10710,0
20250401,182800,35064610,10710,10710,10710,10710,0
20250401,182700,35064610,10710,10710,10710,10710,0
20250401,182600,35064610,10710,10710,10710,10710,0
20250401,182500,35064610,10710,10710,10710,10710,0
20250401,182400,35064610,10710,10710,10710,10710,0
20250401,182300,35064610,10710,10710,10710,10710,0
20250401,182200,35064610,10710,10710,10710,10710,0
20250401,182100,35064610,10710,10710,10710,10710,0
20250401,182000,35064610,10710,10710,10710,10710,0
20250401,181900,35064610,10710,10710,10710,10710,0
20250401,181800,35064610,10710,10710,10710,10710,0
20250401,181700,35064610,10710,10710,10710,10710,0
20250401,181600,35064610,10710,10710,10710,10710,0
20250401,181500,35064610,10710,10710,10710,10710,0
20250401,181400,35064610,10710,10710,10710,10710,0
20250401,181300,35064610,10710,10710,10710,10710,0
20250401,181200,35064610,10710,10710,10710,10710,0
20250401,181100,35064610,10710,10710,10710,10710,0
20250401,181000,35064610,10710,10710,10710,10710,0
20250401,180900,35064610,10710,10710,10710,10710,0
20250401,180800,35064610,10710,10710,10710,10710,0
20250401,180700,35064610,10710,10710,10710,10710,0
20250401,180600,35064610,10710,10710,10710,10710,0
20250401,180500,35064610,10710,10710,10710,10710,0
20250401,180400,35064610,10710,10710,10710,10710,0
20250401,180300,35064610,10710,10710,10710,10710,0
20250401,180200,35064610,10710,10710,10710,10710,0
20250401,180100,35064610,10710,10710,10710,10710,69
20250401,180000,35064610,10710,10710,10710,10710,0
20250401,175900,35064610,10710,10710,10710,10710,0
20250401,175800,35064610,10710,10710,10710,10710,0
20250401,175700,35064610,10710,10710,10710,10710,0
20250401,175600,35064610,10710,10710,10710,10710,0
20250401,175500,35064610,10710,10710,10710,10710,0
20250401,175400,35064610,10710,10710,10710,10710,0
20250401,175300,35064610,10710,10710,10710,10710,0
20250401,175200,35064610,10710,10710,10710,10710,0
20250401,175100,35064610,10710,10710,10710,10710,0
20250401,175000,35064610,10710,10710,10710,10710,0
20250401,174900,35064610,10710,10710,10710,10710,0
20250401,174800,35064610,10710,10710,10710,10710,0
20250401,174700,35064610,10710,10710,10710,10710,0
20250401,174600,35064610,10710,10710,10710,10710,0
20250401,174500,35064610,10710,10710,10710,10710,0
20250401,174400,35064610,10710,10710,10710,10710,0
20250401,174300,35064610,10710,10710,10710,10710,0
20250401,174200,35064610,10710,10710,10710,10710,0
20250401,174100,35064610,10710,10710,10710,10710,0
20250401,174000,35064610,10710,10710,10710,10710,0
20250401,173900,35064610,10710,10710,10710,10710,0
20250401,173800,35064610,10710,10710,10710,10710,0
20250401,173700,35064610,10710,10710,10710,10710,0
20250401,173600,35064610,10710,10710,10710,10710,0
20250401,173500,35064610,10710,10710,10710,10710,0
20250401,173400,35064610,10710,10710,10710,10710,0
20250401,173300,35064610,10710,10710,10710,10710,0
20250401,173200,35064610,10710,10710,10710,10710,0
20250401,173100,35064610,10710,10710,10710,10710,69
20250401,173000,35064610,10710,10710,10710,10710,0
20250401,172900,35064610,10710,10710,10710,10710,0
20250401,172800,35064610,10710,10710,10710,10710,0
20250401,172700,35064610,10710,10710,10710,10710,0
20250401,172600,35064610,10710,10710,10710,10710,0
20250401,172500,35064610,10710,10710,10710,10710,0
20250401,172400,35064610,10710,10710,10710,10710,0
20250401,172300,35064610,10710,10710,10710,10710,0
20250401,172200,35064610,10710,10710,10710,10710,0
20250401,172100,35064610,10710,10710,10710,10710,0
20250401,172000,35064610,10710,10710,10710,10710,0
20250401,171900,35064610,10710,10710,10710,10710,0
20250401,171800,35064610,10710,10710,10710,10710,0
20250401,171700,35064610,10710,10710,10710,10710,0
20250401,171600,35064610,10710,10710,10710,10710,0
20250401,171500,35064610,10710,10710,10710,10710,0
20250401,171400,35064610,10710,10710,10710,10710,0
20250401,171300,35064610,10710,10710,10710,10710,0
20250401,171200,35064610,10710,10710,10710,10710,0
20250401,171100,35064610,10710,10710,10710,10710,0
20250401,171000,35064610,10710,10710,10710,10710,0
20250401,170900,35064610,10710,10710,10710,10710,0
20250401,170800,35064610,10710,10710,10710,10710,0
20250401,170700,35064610,10710,10710,10710,10710,0
20250401,170600,35064610,10710,10710,10710,10710,0
20250401,170500,35064610,10710,10710,10710,10710,0
20250401,170400,35064610,10710,10710,10710,10710,0
20250401,170300,35064610,10710,10710,10710,10710,0
20250401,170200,35064610,10710,10710,10710,10710,0
20250401,170100,35064610,10710,10710,10710,10710,69
20250401,170000,35064610,10710,10710,10710,10710,0
20250401,165900,35064610,10710,10710,10710,10710,0
20250401,165800,35064610,10710,10710,10710,10710,0
20250401,165700,35064610,10710,10710,10710,10710,0
20250401,165600,35064610,10710,10710,10710,10710,0
20250401,165500,35064610,10710,10710,10710,10710,0
20250401,165400,35064610,10710,10710,10710,10710,0
20250401,165300,35064610,10710,10710,10710,10710,0
20250401,165200,35064610,10710,10710,10710,10710,0
20250401,165100,35064610,10710,10710,10710,10710,0
20250401,165000,35064610,10710,10710,10710,10710,0
20250401,164900,35064610,10710,10710,10710,10710,0
20250401,164800,35064610,10710,10710,10710,10710,0
20250401,164700,35064610,10710,10710,10710,10710,0
20250401,164600,35064610,10710,10710,10710,10710,0
20250401,164500,35064610,10710,10710,10710,10710,0
20250401,164400,35064610,10710,10710,10710,10710,0
20250401,164300,35064610,10710,10710,10710,10710,0
20250401,164200,35064610,10710,10710,10710,10710,0
20250401,164100,35064610,10710,10710,10710,10710,0
20250401,164000,35064610,10710,10710,10710,10710,0
20250401,163900,35064610,10710,10710,10710,10710,0
20250401,163800,35064610,10710,10710,10710,10710,0
20250401,163700,35064610,10710,10710,10710,10710,0
20250401,163600,35064610,10710,10710,10710,10710,0
20250401,163500,35064610,10710,10710,10710,10710,0
20250401,163400,35064610,10710,10710,10710,10710,0
20250401,163300,35064610,10710,10710,10710,10710,0
20250401,163200,35064610,10710,10710,10710,10710,0
20250401,163100,35064610,10710,10710,10710,10710,69
20250401,163000,35064610,10710,10710,10710,10710,0
20250401,162900,35064610,10710,10710,10710,10710,0
20250401,162800,35064610,10710,10710,10710,10710,0
20250401,162700,35064610,10710,10710,10710,10710,0
20250401,162600,35064610,10710,10710,10710,10710,0
20250401,162500,35064610,10710,10710,10710,10710,0
20250401,162400,35064610,10710,10710,10710,10710,0
20250401,162300,35064610,10710,10710,10710,10710,0
20250401,162200,35064610,10710,10710,10710,10710,0
20250401,162100,35064610,10710,10710,10710,10710,0
20250401,162000,35064610,10710,10710,10710,10710,0
20250401,161900,35064610,10710,10710,10710,10710,0
20250401,161800,35064610,10710,10710,10710,10710,0
20250401,161700,35064610,10710,10710,10710,10710,0
20250401,161600,35064610,10710,10710,10710,10710,0
20250401,161500,35064610,10710,10710,10710,10710,0
20250401,161400,35064610,10710,10710,10710,10710,0
20250401,161300,35064610,10710,10710,10710,10710,0
20250401,161200,35064610,10710,10710,10710,10710,0
20250401,161100,35064610,10710,10710,10710,10710,0
20250401,161000,35064610,10710,10710,10710,10710,0
20250401,160900,35064610,10710,10710,10710,10710,0
20250401,160800,35064610,10710,10710,10710,10710,0
20250401,160700,35064610,10710,10710,10710,10710,0
20250401,160600,35064610,10710,10710,10710,10710,0
20250401,160500,35064610,10710,10710,10710,10710,0
20250401,160400,35064610,10710,10710,10710,10710,0
20250401,160300,35064610,10710,10710,10710,10710,0
20250401,160200,35064610,10710,10710,10710,10710,0
20250401,160100,35064610,10710,10710,10710,10710,69
20250401,160000,35064610,10710,10710,10710,10710,0
20250401,155900,35064610,10710,10710,10710,10710,0
20250401,155800,35064610,10710,10710,10710,10710,0
20250401,155700,35064610,10710,10710,10710,10710,0
20250401,155600,35064610,10710,10710,10710,10710,0
20250401,155500,35064610,10710,10710,10710,10710,0
20250401,155400,35064610,10710,10710,10710,10710,0
20250401,155300,35064610,10710,10710,10710,10710,0
20250401,155200,35064610,10710,10710,10710,10710,0
20250401,155100,35064610,10710,10710,10710,10710,0
20250401,155000,35064610,10710,10710,10710,10710,0
20250401,154900,35064610,10710,10710,10710,10710,0
20250401,154800,35064610,10710,10710,10710,10710,0
20250401,154700,35064610,10710,10710,10710,10710,0
20250401,154600,35064610,10710,10710,10710,10710,0
20250401,154500,35064610,10710,10710,10710,10710,0
20250401,154400,35064610,10710,10710,10710,10710,0
20250401,154300,35064610,10710,10710,10710,10710,0
20250401,154200,35064610,10710,10710,10710,10710,0
20250401,154100,35064610,10710,10710,10710,10710,0
20250401,154000,35064610,10710,10710,10710,10710,0
20250401,153900,35064610,10710,10710,10710,10710,0
20250401,153800,35064610,10710,10710,10710,10710,0
20250401,153700,35064610,10710,10710,10710,10710,0
20250401,153600,35064610,10710,10710,10710,10710,0
20250401,153500,35064610,10710,10710,10710,10710,0
20250401,153400,35064610,10710,10710,10710,10710,0
20250401,153300,35064610,10710,10710,10710,10710,0
20250401,153200,35064610,10710,10710,10710,10710,0
20250401,153100,35064610,10710,10710,10710,10710,69
20250401,153000,35064610,10710,10710,10710,10710,69
20250401,152900,34325620,10720,10720,10720,10720,0
20250401,152800,34325620,10720,10720,10720,10720,0
20250401,152700,34325620,10720,10720,10720,10720,0
20250401,152600,34325620,10720,10720,10720,10720,0
20250401,152500,34325620,10720,10720,10720,10720,0
20250401,152400,34325620,10720,10720,10720,10720,0
20250401,152300,34325620,10720,10720,10720,10720,0
20250401,152200,34325620,10720,10720,10720,10720,0
20250401,152100,34325620,10720,10720,10720,10720,0
20250401,152000,34325620,10720,10720,10720,10720,0
20250401,151900,34325620,10720,10720,10720,10720,0
20250401,151800,34325620,10720,10720,10720,10720,0
20250401,151700,34325620,10720,10720,10720,10720,1
20250401,151600,34314900,10710,10710,10710,10710,0
20250401,151500,34314900,10710,10710,10710,10710,0
20250401,151400,34314900,10710,10710,10710,10710,3
20250401,151300,34282770,10720,10720,10720,10720,0
20250401,151200,34282770,10720,10720,10720,10720,0
20250401,151100,34282770,10720,10720,10720,10720,0
20250401,151000,34282770,10720,10720,10720,10710,5
20250401,150900,34229200,10720,10720,10720,10720,0
20250401,150800,34229200,10720,10720,10720,10720,0
20250401,150700,34229200,10720,10720,10720,10720,0
20250401,150600,34229200,10720,10720,10720,10720,0
20250401,150500,34229200,10720,10720,10720,10720,0
20250401,150400,34229200,10720,10720,10720,10720,0
20250401,150300,34229200,10720,10720,10720,10720,0
20250401,150200,34229200,10720,10720,10720,10720,0
20250401,150100,34229200,10720,10720,10720,10720,0
20250401,150000,34229200,10720,10720,10720,10720,0
20250401,145900,34229200,10720,10720,10720,10720,0
20250401,145800,34229200,10720,10720,10720,10720,0
20250401,145700,34229200,10720,10720,10720,10720,0
20250401,145600,34229200,10720,10720,10720,10720,0
20250401,145500,34229200,10720,10720,10720,10720,0
20250401,145400,34229200,10720,10720,10720,10720,0
20250401,145300,34229200,10720,10720,10720,10720,7
20250401,145200,34154160,10720,10720,10720,10720,7
20250401,145100,34079120,10730,10730,10730,10730,0
20250401,145000,34079120,10730,10730,10730,10730,0
20250401,144900,34079120,10730,10730,10730,10730,0
20250401,144800,34079120,10730,10730,10730,10730,0
20250401,144700,34079120,10730,10730,10730,10730,0
20250401,144600,34079120,10730,10730,10730,10730,0
20250401,144500,34079120,10730,10730,10730,10730,30
20250401,144400,33757220,10730,10730,10730,10730,120
20250401,144300,32469620,10730,10730,10730,10730,0
20250401,144200,32469620,10730,10730,10730,10730,0
20250401,144100,32469620,10730,10730,10730,10730,0
20250401,144000,32469620,10730,10730,10730,10730,0
20250401,143900,32469620,10730,10730,10730,10730,0
20250401,143800,32469620,10730,10730,10730,10730,0
20250401,143700,32469620,10730,10730,10730,10730,0
20250401,143600,32469620,10730,10730,10730,10730,10
20250401,143500,32362320,10720,10720,10720,10720,0
20250401,143400,32362320,10720,10720,10720,10720,0
20250401,143300,32362320,10720,10720,10720,10720,0
20250401,143200,32362320,10720,10720,10720,10720,0
20250401,143100,32362320,10720,10720,10720,10720,0
20250401,143000,32362320,10720,10720,10720,10720,0
20250401,142900,32362320,10720,10720,10720,10720,0
20250401,142800,32362320,10720,10720,10720,10720,0
20250401,142700,32362320,10720,10720,10720,10720,24
20250401,142600,32105040,10730,10730,10730,10730,0
20250401,142500,32105040,10730,10730,10730,10730,30
20250401,142400,31783140,10730,10730,10730,10730,0
20250401,142300,31783140,10730,10730,10730,10730,1
20250401,142200,31772410,10720,10720,10720,10720,0
20250401,142100,31772410,10720,10720,10720,10720,0
20250401,142000,31772410,10720,10720,10720,10720,20
20250401,141900,31558010,10720,10720,10720,10720,42
20250401,141800,31107770,10720,10720,10720,10720,7
20250401,141700,31032730,10730,10730,10730,10730,7
20250401,141600,30957620,10730,10740,10740,10730,16
20250401,141500,30785800,10740,10740,10740,10740,0
20250401,141400,30785800,10740,10740,10740,10740,6
20250401,141300,30721360,10790,10790,10790,10790,0
20250401,141200,30721360,10790,10790,10790,10790,0
20250401,141100,30721360,10790,10790,10790,10790,0
20250401,141000,30721360,10790,10790,10790,10790,0
20250401,140900,30721360,10790,10790,10790,10790,0
20250401,140800,30721360,10790,10790,10790,10790,0
20250401,140700,30721360,10790,10790,10790,10790,0
20250401,140600,30721360,10790,10790,10790,10790,0
20250401,140500,30721360,10790,10790,10790,10790,0
20250401,140400,30721360,10790,10790,10790,10790,0
20250401,140300,30721360,10790,10790,10790,10790,0
20250401,140200,30721360,10790,10790,10790,10790,0
20250401,140100,30721360,10790,10790,10790,10790,0
20250401,140000,30721360,10790,10790,10790,10790,0
20250401,135900,30721360,10790,10790,10790,10790,0
20250401,135800,30721360,10790,10790,10790,10790,0
20250401,135700,30721360,10790,10790,10790,10790,0
20250401,135600,30721360,10790,10790,10790,10790,0
20250401,135500,30721360,10790,10790,10790,10790,0
20250401,135400,30721360,10790,10790,10790,10790,0
20250401,135300,30721360,10790,10790,10790,10790,0
20250401,135200,30721360,10790,10790,10790,10790,0
20250401,135100,30721360,10790,10790,10790,10790,0
20250401,135000,30721360,10790,10790,10790,10790,0
20250401,134900,30721360,10790,10790,10790,10790,151
20250401,134800,29092070,10800,10800,10800,10800,0
20250401,134700,29092070,10800,10800,10800,10800,0
20250401,134600,29092070,10800,10800,10800,10800,0
20250401,134500,29092070,10800,10800,10800,10800,0
20250401,134400,29092070,10800,10800,10800,10800,0
20250401,134300,29092070,10800,10800,10800,10800,0
20250401,134200,29092070,10800,10800,10800,10800,0
20250401,134100,29092070,10800,10800,10800,10800,0
20250401,134000,29092070,10800,10800,10800,10800,0
20250401,133900,29092070,10800,10800,10800,10800,0
20250401,133800,29092070,10800,10800,10800,10800,0
20250401,133700,29092070,10800,10800,10800,10800,0
20250401,133600,29092070,10800,10800,10800,10800,0
20250401,133500,29092070,10800,10800,10800,10800,0
20250401,133400,29092070,10800,10800,10800,10800,0
20250401,133300,29092070,10800,10800,10800,10800,0
20250401,133200,29092070,10800,10800,10800,10800,0
20250401,133100,29092070,10800,10800,10800,10800,0
20250401,133000,29092070,10800,10800,10800,10800,0
20250401,132900,29092070,10800,10800,10800,10800,0
20250401,132800,29092070,10800,10800,10800,10800,0
20250401,132700,29092070,10800,10800,10800,10800,0
20250401,132600,29092070,10800,10800,10800,10800,0
20250401,132500,29092070,10800,10800,10800,10800,0
20250401,132400,29092070,10800,10800,10800,10800,0
20250401,132300,29092070,10800,10800,10800,10800,0
20250401,132200,29092070,10800,10800,10800,10800,0
20250401,132100,29092070,10800,10800,10800,10800,0
20250401,132000,29092070,10800,10800,10800,10800,0
20250401,131900,29092070,10800,10800,10800,10800,0
20250401,131800,29092070,10800,10800,10800,10800,115
20250401,131700,27850070,10800,10800,10800,10800,0
20250401,131600,27850070,10800,10800,10800,10800,0
20250401,131500,27850070,10800,10800,10800,10800,0
20250401,131400,27850070,10800,10800,10800,10800,0
20250401,131300,27850070,10800,10800,10800,10800,0
20250401,131200,27850070,10800,10800,10800,10800,1
20250401,131100,27839270,10730,10730,10730,10730,0
20250401,131000,27839270,10730,10730,10730,10730,22
20250401,130900,27603210,10770,10770,10770,10770,0
20250401,130800,27603210,10770,10770,10770,10770,0
20250401,130700,27603210,10770,10770,10770,10770,0
20250401,130600,27603210,10770,10770,10770,10770,0
20250401,130500,27603210,10770,10770,10770,10770,0
20250401,130400,27603210,10770,10770,10770,10770,0
20250401,130300,27603210,10770,10770,10770,10770,22
20250401,130200,27366270,10810,10800,10810,10800,2
20250401,130100,27344660,10780,10780,10780,10780,0
20250401,130000,27344660,10780,10780,10780,10780,0
20250401,125900,27344660,10780,10790,10790,10780,75
20250401,125800,26535480,10790,10790,10790,10790,0
20250401,125700,26535480,10790,10790,10790,10790,0
20250401,125600,26535480,10790,10790,10790,10790,0
20250401,125500,26535480,10790,10790,10790,10790,2
20250401,125400,26513900,10810,10810,10810,10810,20
20250401,125300,26297700,10810,10810,10810,10810,0
20250401,125200,26297700,10810,10810,10810,10810,5
20250401,125100,26243650,10810,10810,10810,10810,0
20250401,125000,26243650,10810,10810,10810,10810,0
20250401,124900,26243650,10810,10810,10810,10810,0
20250401,124800,26243650,10810,10810,10810,10810,0
20250401,124700,26243650,10810,10810,10810,10810,0
20250401,124600,26243650,10810,10810,10810,10810,0
20250401,124500,26243650,10810,10810,10810,10810,0
20250401,124400,26243650,10810,10810,10810,10810,0
20250401,124300,26243650,10810,10810,10810,10810,0
20250401,124200,26243650,10810,10810,10810,10810,0
20250401,124100,26243650,10810,10810,10810,10810,0
20250401,124000,26243650,10810,10810,10810,10810,0
20250401,123900,26243650,10810,10810,10810,10810,0
20250401,123800,26243650,10810,10810,10810,10810,0
20250401,123700,26243650,10810,10810,10810,10810,184
20250401,123600,24254610,10820,10820,10820,10820,0
20250401,123500,24254610,10820,10820,10820,10820,0
20250401,123400,24254610,10820,10820,10820,10820,0
20250401,123300,24254610,10820,10820,10820,10820,0
20250401,123200,24254610,10820,10820,10820,10820,0
20250401,123100,24254610,10820,10820,10820,10820,0
20250401,123000,24254610,10820,10820,10820,10820,0
20250401,122900,24254610,10820,10820,10820,10820,0
20250401,122800,24254610,10820,10820,10820,10820,0
20250401,122700,24254610,10820,10820,10820,10820,0
20250401,122600,24254610,10820,10820,10820,10820,0
20250401,122500,24254610,10820,10820,10820,10820,0
20250401,122400,24254610,10820,10820,10820,10820,0
20250401,122300,24254610,10820,10820,10820,10820,0
20250401,122200,24254610,10820,10820,10820,10820,0
20250401,122100,24254610,10820,10820,10820,10820,0
20250401,122000,24254610,10820,10820,10820,10820,0
20250401,121900,24254610,10820,10820,10820,10820,0
20250401,121800,24254610,10820,10820,10820,10820,0
20250401,121700,24254610,10820,10820,10820,10820,0
20250401,121600,24254610,10820,10820,10820,10820,0
20250401,121500,24254610,10820,10820,10820,10820,0
20250401,121400,24254610,10820,10820,10820,10820,0
20250401,121300,24254610,10820,10820,10820,10820,0
20250401,121200,24254610,10820,10820,10820,10820,0
20250401,121100,24254610,10820,10820,10820,10820,0
20250401,121000,24254610,10820,10820,10820,10820,0
20250401,120900,24254610,10820,10820,10820,10820,0
20250401,120800,24254610,10820,10820,10820,10820,0
20250401,120700,24254610,10820,10820,10820,10820,0
20250401,120600,24254610,10820,10820,10820,10820,0
20250401,120500,24254610,10820,10820,10820,10820,0
20250401,120400,24254610,10820,10820,10820,10820,0
20250401,120300,24254610,10820,10820,10820,10820,0
20250401,120200,24254610,10820,10820,10820,10820,0
20250401,120100,24254610,10820,10820,10820,10820,0
20250401,120000,24254610,10820,10820,10820,10820,0
20250401,115900,24254610,10820,10820,10820,10820,0
20250401,115800,24254610,10820,10820,10820,10820,0
20250401,115700,24254610,10820,10820,10820,10820,0
20250401,115600,24254610,10820,10820,10820,10820,0
20250401,115500,24254610,10820,10820,10820,10820,0
20250401,115400,24254610,10820,10820,10820,10820,0
20250401,115300,24254610,10820,10820,10820,10820,0
20250401,115200,24254610,10820,10820,10820,10820,0
20250401,115100,24254610,10820,10820,10820,10820,0
20250401,115000,24254610,10820,10820,10820,10820,0
20250401,114900,24254610,10820,10820,10820,10820,0
20250401,114800,24254610,10820,10820,10820,10820,0
20250401,114700,24254610,10820,10820,10820,10820,0
20250401,114600,24254610,10820,10820,10820,10820,0
20250401,114500,24254610,10820,10820,10820,10820,0
20250401,114400,24254610,10820,10820,10820,10820,0
20250401,114300,24254610,10820,10820,10820,10820,0
20250401,114200,24254610,10820,10820,10820,10820,0
20250401,114100,24254610,10820,10820,10820,10820,0
20250401,114000,24254610,10820,10820,10820,10820,0
20250401,113900,24254610,10820,10820,10820,10820,0
20250401,113800,24254610,10820,10820,10820,10820,0
20250401,113700,24254610,10820,10820,10820,10820,1
20250401,113600,24243790,10820,10820,10820,10820,0
20250401,113500,24243790,10820,10820,10820,10820,0
20250401,113400,24243790,10820,10820,10820,10820,0
20250401,113300,24243790,10820,10820,10820,10820,0
20250401,113200,24243790,10820,10820,10820,10820,0
20250401,113100,24243790,10820,10820,10820,10820,0
20250401,113000,24243790,10820,10820,10820,10820,0
20250401,112900,24243790,10820,10820,10820,10820,0
20250401,112800,24243790,10820,10820,10820,10820,0
20250401,112700,24243790,10820,10820,10820,10820,0
20250401,112600,24243790,10820,10820,10820,10820,0
20250401,112500,24243790,10820,10820,10820,10820,0
20250401,112400,24243790,10820,10820,10820,10820,0
20250401,112300,24243790,10820,10820,10820,10820,0
20250401,112200,24243790,10820,10820,10820,10820,0
20250401,112100,24243790,10820,10820,10820,10820,0
20250401,112000,24243790,10820,10820,10820,10820,0
20250401,111900,24243790,10820,10820,10820,10820,0
20250401,111800,24243790,10820,10820,10820,10820,0
20250401,111700,24243790,10820,10820,10820,10820,0
20250401,111600,24243790,10820,10820,10820,10820,0
20250401,111500,24243790,10820,10820,10820,10820,0
20250401,111400,24243790,10820,10820,10820,10820,0
20250401,111300,24243790,10820,10820,10820,10820,0
20250401,111200,24243790,10820,10820,10820,10820,0
20250401,111100,24243790,10820,10820,10820,10820,0
20250401,111000,24243790,10820,10820,10820,10820,3
20250401,110900,24211330,10840,10840,10840,10840,0
20250401,110800,24211330,10840,10840,10840,10840,0
20250401,110700,24211330,10840,10840,10840,10840,0
20250401,110600,24211330,10840,10840,10840,10840,0
20250401,110500,24211330,10840,10840,10840,10840,0
20250401,110400,24211330,10840,10840,10840,10840,0
20250401,110300,24211330,10840,10840,10840,10840,0
20250401,110200,24211330,10840,10840,10840,10840,0
20250401,110100,24211330,10840,10840,10840,10840,0
20250401,110000,24211330,10840,10840,10840,10840,0
20250401,105900,24211330,10840,10840,10840,10840,0
20250401,105800,24211330,10840,10840,10840,10840,0
20250401,105700,24211330,10840,10840,10840,10840,0
20250401,105600,24211330,10840,10840,10840,10840,0
20250401,105500,24211330,10840,10840,10840,10840,0
20250401,105400,24211330,10840,10840,10840,10840,0
20250401,105300,24211330,10840,10840,10840,10840,0
20250401,105200,24211330,10840,10840,10840,10840,0
20250401,105100,24211330,10840,10840,10840,10840,0
20250401,105000,24211330,10840,10840,10840,10840,0
20250401,104900,24211330,10840,10840,10840,10840,0
20250401,104800,24211330,10840,10840,10840,10840,0
20250401,104700,24211330,10840,10840,10840,10840,0
20250401,104600,24211330,10840,10840,10840,10840,0
20250401,104500,24211330,10840,10840,10840,10840,0
20250401,104400,24211330,10840,10840,10840,10840,0
20250401,104300,24211330,10840,10840,10840,10840,0
20250401,104200,24211330,10840,10840,10840,10840,0
20250401,104100,24211330,10840,10840,10840,10840,0
20250401,104000,24211330,10840,10840,10840,10840,0
20250401,103900,24211330,10840,10840,10840,10840,0
20250401,103800,24211330,10840,10840,10840,10840,0
20250401,103700,24211330,10840,10840,10840,10840,0
20250401,103600,24211330,10840,10840,10840,10840,0
20250401,103500,24211330,10840,10840,10840,10840,0
20250401,103400,24211330,10840,10840,10840,10840,0
20250401,103300,24211330,10840,10840,10840,10840,0
20250401,103200,24211330,10840,10840,10840,10840,0
20250401,103100,24211330,10840,10840,10840,10840,0
20250401,103000,24211330,10840,10840,10840,10840,0
20250401,102900,24211330,10840,10840,10840,10840,0
20250401,102800,24211330,10840,10840,10840,10840,0
20250401,102700,24211330,10840,10840,10840,10840,0
20250401,102600,24211330,10840,10840,10840,10840,0
20250401,102500,24211330,10840,10840,10840,10840,1
20250401,102400,24200490,10830,10830,10830,10830,38
20250401,102300,23788950,10690,10690,10690,10690,8
20250401,102200,23703430,10650,10650,10650,10650,0
20250401,102100,23703430,10650,10650,10650,10650,24
20250401,102000,23447830,10630,10630,10630,10630,0
20250401,101900,23447830,10630,10630,10630,10630,0
20250401,101800,23447830,10630,10630,10630,10630,0
20250401,101700,23447830,10630,10680,10680,10630,170
20250401,101600,21633330,10700,10700,10700,10700,1
20250401,101500,21622630,10750,10750,10750,10750,0
20250401,101400,21622630,10750,10750,10750,10750,0
20250401,101300,21622630,10750,10750,10750,10750,1
20250401,101200,21611880,10750,10750,10750,10750,1
20250401,101100,21601130,10740,10740,10740,10740,0
20250401,101000,21601130,10740,10740,10740,10740,72
20250401,100900,20827850,10750,10750,10750,10750,0
20250401,100800,20827850,10750,10750,10750,10750,0
20250401,100700,20827850,10750,10750,10750,10750,2
20250401,100600,20806350,10750,10750,10750,10750,14
20250401,100500,20655850,10780,10780,10780,10780,24
20250401,100400,20397130,10740,10740,10740,10740,0
20250401,100300,20397130,10740,10740,10740,10740,0
20250401,100200,20397130,10740,10740,10740,10740,0
20250401,100100,20397130,10740,10770,10770,10740,156
20250401,100000,18718610,10790,10810,10810,10790,229
20250401,095900,16246370,10830,10830,10830,10830,0
20250401,095800,16246370,10830,10830,10830,10830,0
20250401,095700,16246370,10830,10830,10830,10830,0
20250401,095600,16246370,10830,10830,10830,10830,9
20250401,095500,16148900,10830,10830,10830,10830,0
20250401,095400,16148900,10830,10830,10830,10830,0
20250401,095300,16148900,10830,10810,10830,10810,14
20250401,095200,15997540,10810,10810,10810,10810,0
20250401,095100,15997540,10810,10810,10810,10810,8
20250401,095000,15911060,10810,10810,10810,10810,0
20250401,094900,15911060,10810,10810,10810,10810,0
20250401,094800,15911060,10810,10810,10810,10810,0
20250401,094700,15911060,10810,10810,10810,10810,100
20250401,094600,14830060,10830,10830,10830,10830,8
20250401,094500,14743420,10830,10830,10830,10830,0
20250401,094400,14743420,10830,10830,10830,10830,0
20250401,094300,14743420,10830,10830,10830,10830,19
20250401,094200,14537650,10820,10820,10820,10820,20
20250401,094100,14321250,10820,10820,10820,10820,20
20250401,094000,14104850,10820,10820,10820,10820,8
20250401,093900,14018290,10830,10830,10830,10830,0
20250401,093800,14018290,10830,10830,10830,10830,0
20250401,093700,14018290,10830,10830,10830,10830,0
20250401,093600,14018290,10830,10830,10830,10830,34
20250401,093500,13650070,10840,10840,10840,10840,0
20250401,093400,13650070,10840,10840,10840,10840,0
20250401,093300,13650070,10840,10840,10840,10840,30
20250401,093200,13324870,10840,10840,10840,10840,0
20250401,093100,13324870,10840,10840,10840,10840,9
20250401,093000,13227310,10840,10840,10840,10840,50
20250401,092900,12685310,10840,10840,10840,10840,0
20250401,092800,12685310,10840,10840,10840,10840,60
20250401,092700,12034910,10840,10840,10840,10840,0
20250401,092600,12034910,10840,10840,10840,10840,9
20250401,092500,11937350,10850,10850,10850,10850,0
20250401,092400,11937350,10850,10850,10850,10850,0
20250401,092300,11937350,10850,10850,10850,10850,0
20250401,092200,11937350,10850,10850,10850,10850,0
20250401,092100,11937350,10850,10850,10850,10850,42
20250401,092000,11481650,10850,10840,10850,10840,9
20250401,091900,11384070,10840,10840,10840,10840,0
20250401,091800,11384070,10840,10840,10840,10840,0
20250401,091700,11384070,10840,10840,10840,10840,0
20250401,091600,11384070,10840,10840,10840,10840,9
20250401,091500,11286510,10840,10840,10840,10840,0
20250401,091400,11286510,10840,10840,10840,10840,0
20250401,091300,11286510,10840,10840,10840,10840,0
20250401,091200,11286510,10840,10840,10840,10840,0
20250401,091100,11286510,10840,10840,10840,10840,9
20250401,091000,11188950,10760,10760,10760,10760,0
20250401,090900,11188950,10760,10760,10760,10760,93
20250401,090800,10188270,10760,10770,10770,10760,229
20250401,090700,7724110,10760,10760,10760,10760,113
20250401,090600,6508230,10740,10760,10760,10740,73
20250401,090500,5723510,10740,10790,10790,10740,109
20250401,090400,4551870,10840,10840,10840,10840,50
20250401,090300,4009870,10840,10840,10840,10840,1
20250401,090200,3999030,10840,10840,10840,10840,0
20250401,090100,3999030,10840,10800,10840,10800,131
20250401,090000,2583590,10810,10810,10810,10810,239
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190100 35064610 10710 10710 10710 10710 69
3 20250401 190000 35064610 10710 10710 10710 10710 0
4 20250401 185900 35064610 10710 10710 10710 10710 0
5 20250401 185800 35064610 10710 10710 10710 10710 0
6 20250401 185700 35064610 10710 10710 10710 10710 0
7 20250401 185600 35064610 10710 10710 10710 10710 0
8 20250401 185500 35064610 10710 10710 10710 10710 0
9 20250401 185400 35064610 10710 10710 10710 10710 0
10 20250401 185300 35064610 10710 10710 10710 10710 0
11 20250401 185200 35064610 10710 10710 10710 10710 0
12 20250401 185100 35064610 10710 10710 10710 10710 0
13 20250401 185000 35064610 10710 10710 10710 10710 0
14 20250401 184900 35064610 10710 10710 10710 10710 0
15 20250401 184800 35064610 10710 10710 10710 10710 0
16 20250401 184700 35064610 10710 10710 10710 10710 0
17 20250401 184600 35064610 10710 10710 10710 10710 0
18 20250401 184500 35064610 10710 10710 10710 10710 0
19 20250401 184400 35064610 10710 10710 10710 10710 0
20 20250401 184300 35064610 10710 10710 10710 10710 0
21 20250401 184200 35064610 10710 10710 10710 10710 0
22 20250401 184100 35064610 10710 10710 10710 10710 0
23 20250401 184000 35064610 10710 10710 10710 10710 0
24 20250401 183900 35064610 10710 10710 10710 10710 0
25 20250401 183800 35064610 10710 10710 10710 10710 0
26 20250401 183700 35064610 10710 10710 10710 10710 0
27 20250401 183600 35064610 10710 10710 10710 10710 0
28 20250401 183500 35064610 10710 10710 10710 10710 0
29 20250401 183400 35064610 10710 10710 10710 10710 0
30 20250401 183300 35064610 10710 10710 10710 10710 0
31 20250401 183200 35064610 10710 10710 10710 10710 0
32 20250401 183100 35064610 10710 10710 10710 10710 69
33 20250401 183000 35064610 10710 10710 10710 10710 0
34 20250401 182900 35064610 10710 10710 10710 10710 0
35 20250401 182800 35064610 10710 10710 10710 10710 0
36 20250401 182700 35064610 10710 10710 10710 10710 0
37 20250401 182600 35064610 10710 10710 10710 10710 0
38 20250401 182500 35064610 10710 10710 10710 10710 0
39 20250401 182400 35064610 10710 10710 10710 10710 0
40 20250401 182300 35064610 10710 10710 10710 10710 0
41 20250401 182200 35064610 10710 10710 10710 10710 0
42 20250401 182100 35064610 10710 10710 10710 10710 0
43 20250401 182000 35064610 10710 10710 10710 10710 0
44 20250401 181900 35064610 10710 10710 10710 10710 0
45 20250401 181800 35064610 10710 10710 10710 10710 0
46 20250401 181700 35064610 10710 10710 10710 10710 0
47 20250401 181600 35064610 10710 10710 10710 10710 0
48 20250401 181500 35064610 10710 10710 10710 10710 0
49 20250401 181400 35064610 10710 10710 10710 10710 0
50 20250401 181300 35064610 10710 10710 10710 10710 0
51 20250401 181200 35064610 10710 10710 10710 10710 0
52 20250401 181100 35064610 10710 10710 10710 10710 0
53 20250401 181000 35064610 10710 10710 10710 10710 0
54 20250401 180900 35064610 10710 10710 10710 10710 0
55 20250401 180800 35064610 10710 10710 10710 10710 0
56 20250401 180700 35064610 10710 10710 10710 10710 0
57 20250401 180600 35064610 10710 10710 10710 10710 0
58 20250401 180500 35064610 10710 10710 10710 10710 0
59 20250401 180400 35064610 10710 10710 10710 10710 0
60 20250401 180300 35064610 10710 10710 10710 10710 0
61 20250401 180200 35064610 10710 10710 10710 10710 0
62 20250401 180100 35064610 10710 10710 10710 10710 69
63 20250401 180000 35064610 10710 10710 10710 10710 0
64 20250401 175900 35064610 10710 10710 10710 10710 0
65 20250401 175800 35064610 10710 10710 10710 10710 0
66 20250401 175700 35064610 10710 10710 10710 10710 0
67 20250401 175600 35064610 10710 10710 10710 10710 0
68 20250401 175500 35064610 10710 10710 10710 10710 0
69 20250401 175400 35064610 10710 10710 10710 10710 0
70 20250401 175300 35064610 10710 10710 10710 10710 0
71 20250401 175200 35064610 10710 10710 10710 10710 0
72 20250401 175100 35064610 10710 10710 10710 10710 0
73 20250401 175000 35064610 10710 10710 10710 10710 0
74 20250401 174900 35064610 10710 10710 10710 10710 0
75 20250401 174800 35064610 10710 10710 10710 10710 0
76 20250401 174700 35064610 10710 10710 10710 10710 0
77 20250401 174600 35064610 10710 10710 10710 10710 0
78 20250401 174500 35064610 10710 10710 10710 10710 0
79 20250401 174400 35064610 10710 10710 10710 10710 0
80 20250401 174300 35064610 10710 10710 10710 10710 0
81 20250401 174200 35064610 10710 10710 10710 10710 0
82 20250401 174100 35064610 10710 10710 10710 10710 0
83 20250401 174000 35064610 10710 10710 10710 10710 0
84 20250401 173900 35064610 10710 10710 10710 10710 0
85 20250401 173800 35064610 10710 10710 10710 10710 0
86 20250401 173700 35064610 10710 10710 10710 10710 0
87 20250401 173600 35064610 10710 10710 10710 10710 0
88 20250401 173500 35064610 10710 10710 10710 10710 0
89 20250401 173400 35064610 10710 10710 10710 10710 0
90 20250401 173300 35064610 10710 10710 10710 10710 0
91 20250401 173200 35064610 10710 10710 10710 10710 0
92 20250401 173100 35064610 10710 10710 10710 10710 69
93 20250401 173000 35064610 10710 10710 10710 10710 0
94 20250401 172900 35064610 10710 10710 10710 10710 0
95 20250401 172800 35064610 10710 10710 10710 10710 0
96 20250401 172700 35064610 10710 10710 10710 10710 0
97 20250401 172600 35064610 10710 10710 10710 10710 0
98 20250401 172500 35064610 10710 10710 10710 10710 0
99 20250401 172400 35064610 10710 10710 10710 10710 0
100 20250401 172300 35064610 10710 10710 10710 10710 0
101 20250401 172200 35064610 10710 10710 10710 10710 0
102 20250401 172100 35064610 10710 10710 10710 10710 0
103 20250401 172000 35064610 10710 10710 10710 10710 0
104 20250401 171900 35064610 10710 10710 10710 10710 0
105 20250401 171800 35064610 10710 10710 10710 10710 0
106 20250401 171700 35064610 10710 10710 10710 10710 0
107 20250401 171600 35064610 10710 10710 10710 10710 0
108 20250401 171500 35064610 10710 10710 10710 10710 0
109 20250401 171400 35064610 10710 10710 10710 10710 0
110 20250401 171300 35064610 10710 10710 10710 10710 0
111 20250401 171200 35064610 10710 10710 10710 10710 0
112 20250401 171100 35064610 10710 10710 10710 10710 0
113 20250401 171000 35064610 10710 10710 10710 10710 0
114 20250401 170900 35064610 10710 10710 10710 10710 0
115 20250401 170800 35064610 10710 10710 10710 10710 0
116 20250401 170700 35064610 10710 10710 10710 10710 0
117 20250401 170600 35064610 10710 10710 10710 10710 0
118 20250401 170500 35064610 10710 10710 10710 10710 0
119 20250401 170400 35064610 10710 10710 10710 10710 0
120 20250401 170300 35064610 10710 10710 10710 10710 0
121 20250401 170200 35064610 10710 10710 10710 10710 0
122 20250401 170100 35064610 10710 10710 10710 10710 69
123 20250401 170000 35064610 10710 10710 10710 10710 0
124 20250401 165900 35064610 10710 10710 10710 10710 0
125 20250401 165800 35064610 10710 10710 10710 10710 0
126 20250401 165700 35064610 10710 10710 10710 10710 0
127 20250401 165600 35064610 10710 10710 10710 10710 0
128 20250401 165500 35064610 10710 10710 10710 10710 0
129 20250401 165400 35064610 10710 10710 10710 10710 0
130 20250401 165300 35064610 10710 10710 10710 10710 0
131 20250401 165200 35064610 10710 10710 10710 10710 0
132 20250401 165100 35064610 10710 10710 10710 10710 0
133 20250401 165000 35064610 10710 10710 10710 10710 0
134 20250401 164900 35064610 10710 10710 10710 10710 0
135 20250401 164800 35064610 10710 10710 10710 10710 0
136 20250401 164700 35064610 10710 10710 10710 10710 0
137 20250401 164600 35064610 10710 10710 10710 10710 0
138 20250401 164500 35064610 10710 10710 10710 10710 0
139 20250401 164400 35064610 10710 10710 10710 10710 0
140 20250401 164300 35064610 10710 10710 10710 10710 0
141 20250401 164200 35064610 10710 10710 10710 10710 0
142 20250401 164100 35064610 10710 10710 10710 10710 0
143 20250401 164000 35064610 10710 10710 10710 10710 0
144 20250401 163900 35064610 10710 10710 10710 10710 0
145 20250401 163800 35064610 10710 10710 10710 10710 0
146 20250401 163700 35064610 10710 10710 10710 10710 0
147 20250401 163600 35064610 10710 10710 10710 10710 0
148 20250401 163500 35064610 10710 10710 10710 10710 0
149 20250401 163400 35064610 10710 10710 10710 10710 0
150 20250401 163300 35064610 10710 10710 10710 10710 0
151 20250401 163200 35064610 10710 10710 10710 10710 0
152 20250401 163100 35064610 10710 10710 10710 10710 69
153 20250401 163000 35064610 10710 10710 10710 10710 0
154 20250401 162900 35064610 10710 10710 10710 10710 0
155 20250401 162800 35064610 10710 10710 10710 10710 0
156 20250401 162700 35064610 10710 10710 10710 10710 0
157 20250401 162600 35064610 10710 10710 10710 10710 0
158 20250401 162500 35064610 10710 10710 10710 10710 0
159 20250401 162400 35064610 10710 10710 10710 10710 0
160 20250401 162300 35064610 10710 10710 10710 10710 0
161 20250401 162200 35064610 10710 10710 10710 10710 0
162 20250401 162100 35064610 10710 10710 10710 10710 0
163 20250401 162000 35064610 10710 10710 10710 10710 0
164 20250401 161900 35064610 10710 10710 10710 10710 0
165 20250401 161800 35064610 10710 10710 10710 10710 0
166 20250401 161700 35064610 10710 10710 10710 10710 0
167 20250401 161600 35064610 10710 10710 10710 10710 0
168 20250401 161500 35064610 10710 10710 10710 10710 0
169 20250401 161400 35064610 10710 10710 10710 10710 0
170 20250401 161300 35064610 10710 10710 10710 10710 0
171 20250401 161200 35064610 10710 10710 10710 10710 0
172 20250401 161100 35064610 10710 10710 10710 10710 0
173 20250401 161000 35064610 10710 10710 10710 10710 0
174 20250401 160900 35064610 10710 10710 10710 10710 0
175 20250401 160800 35064610 10710 10710 10710 10710 0
176 20250401 160700 35064610 10710 10710 10710 10710 0
177 20250401 160600 35064610 10710 10710 10710 10710 0
178 20250401 160500 35064610 10710 10710 10710 10710 0
179 20250401 160400 35064610 10710 10710 10710 10710 0
180 20250401 160300 35064610 10710 10710 10710 10710 0
181 20250401 160200 35064610 10710 10710 10710 10710 0
182 20250401 160100 35064610 10710 10710 10710 10710 69
183 20250401 160000 35064610 10710 10710 10710 10710 0
184 20250401 155900 35064610 10710 10710 10710 10710 0
185 20250401 155800 35064610 10710 10710 10710 10710 0
186 20250401 155700 35064610 10710 10710 10710 10710 0
187 20250401 155600 35064610 10710 10710 10710 10710 0
188 20250401 155500 35064610 10710 10710 10710 10710 0
189 20250401 155400 35064610 10710 10710 10710 10710 0
190 20250401 155300 35064610 10710 10710 10710 10710 0
191 20250401 155200 35064610 10710 10710 10710 10710 0
192 20250401 155100 35064610 10710 10710 10710 10710 0
193 20250401 155000 35064610 10710 10710 10710 10710 0
194 20250401 154900 35064610 10710 10710 10710 10710 0
195 20250401 154800 35064610 10710 10710 10710 10710 0
196 20250401 154700 35064610 10710 10710 10710 10710 0
197 20250401 154600 35064610 10710 10710 10710 10710 0
198 20250401 154500 35064610 10710 10710 10710 10710 0
199 20250401 154400 35064610 10710 10710 10710 10710 0
200 20250401 154300 35064610 10710 10710 10710 10710 0
201 20250401 154200 35064610 10710 10710 10710 10710 0
202 20250401 154100 35064610 10710 10710 10710 10710 0
203 20250401 154000 35064610 10710 10710 10710 10710 0
204 20250401 153900 35064610 10710 10710 10710 10710 0
205 20250401 153800 35064610 10710 10710 10710 10710 0
206 20250401 153700 35064610 10710 10710 10710 10710 0
207 20250401 153600 35064610 10710 10710 10710 10710 0
208 20250401 153500 35064610 10710 10710 10710 10710 0
209 20250401 153400 35064610 10710 10710 10710 10710 0
210 20250401 153300 35064610 10710 10710 10710 10710 0
211 20250401 153200 35064610 10710 10710 10710 10710 0
212 20250401 153100 35064610 10710 10710 10710 10710 69
213 20250401 153000 35064610 10710 10710 10710 10710 69
214 20250401 152900 34325620 10720 10720 10720 10720 0
215 20250401 152800 34325620 10720 10720 10720 10720 0
216 20250401 152700 34325620 10720 10720 10720 10720 0
217 20250401 152600 34325620 10720 10720 10720 10720 0
218 20250401 152500 34325620 10720 10720 10720 10720 0
219 20250401 152400 34325620 10720 10720 10720 10720 0
220 20250401 152300 34325620 10720 10720 10720 10720 0
221 20250401 152200 34325620 10720 10720 10720 10720 0
222 20250401 152100 34325620 10720 10720 10720 10720 0
223 20250401 152000 34325620 10720 10720 10720 10720 0
224 20250401 151900 34325620 10720 10720 10720 10720 0
225 20250401 151800 34325620 10720 10720 10720 10720 0
226 20250401 151700 34325620 10720 10720 10720 10720 1
227 20250401 151600 34314900 10710 10710 10710 10710 0
228 20250401 151500 34314900 10710 10710 10710 10710 0
229 20250401 151400 34314900 10710 10710 10710 10710 3
230 20250401 151300 34282770 10720 10720 10720 10720 0
231 20250401 151200 34282770 10720 10720 10720 10720 0
232 20250401 151100 34282770 10720 10720 10720 10720 0
233 20250401 151000 34282770 10720 10720 10720 10710 5
234 20250401 150900 34229200 10720 10720 10720 10720 0
235 20250401 150800 34229200 10720 10720 10720 10720 0
236 20250401 150700 34229200 10720 10720 10720 10720 0
237 20250401 150600 34229200 10720 10720 10720 10720 0
238 20250401 150500 34229200 10720 10720 10720 10720 0
239 20250401 150400 34229200 10720 10720 10720 10720 0
240 20250401 150300 34229200 10720 10720 10720 10720 0
241 20250401 150200 34229200 10720 10720 10720 10720 0
242 20250401 150100 34229200 10720 10720 10720 10720 0
243 20250401 150000 34229200 10720 10720 10720 10720 0
244 20250401 145900 34229200 10720 10720 10720 10720 0
245 20250401 145800 34229200 10720 10720 10720 10720 0
246 20250401 145700 34229200 10720 10720 10720 10720 0
247 20250401 145600 34229200 10720 10720 10720 10720 0
248 20250401 145500 34229200 10720 10720 10720 10720 0
249 20250401 145400 34229200 10720 10720 10720 10720 0
250 20250401 145300 34229200 10720 10720 10720 10720 7
251 20250401 145200 34154160 10720 10720 10720 10720 7
252 20250401 145100 34079120 10730 10730 10730 10730 0
253 20250401 145000 34079120 10730 10730 10730 10730 0
254 20250401 144900 34079120 10730 10730 10730 10730 0
255 20250401 144800 34079120 10730 10730 10730 10730 0
256 20250401 144700 34079120 10730 10730 10730 10730 0
257 20250401 144600 34079120 10730 10730 10730 10730 0
258 20250401 144500 34079120 10730 10730 10730 10730 30
259 20250401 144400 33757220 10730 10730 10730 10730 120
260 20250401 144300 32469620 10730 10730 10730 10730 0
261 20250401 144200 32469620 10730 10730 10730 10730 0
262 20250401 144100 32469620 10730 10730 10730 10730 0
263 20250401 144000 32469620 10730 10730 10730 10730 0
264 20250401 143900 32469620 10730 10730 10730 10730 0
265 20250401 143800 32469620 10730 10730 10730 10730 0
266 20250401 143700 32469620 10730 10730 10730 10730 0
267 20250401 143600 32469620 10730 10730 10730 10730 10
268 20250401 143500 32362320 10720 10720 10720 10720 0
269 20250401 143400 32362320 10720 10720 10720 10720 0
270 20250401 143300 32362320 10720 10720 10720 10720 0
271 20250401 143200 32362320 10720 10720 10720 10720 0
272 20250401 143100 32362320 10720 10720 10720 10720 0
273 20250401 143000 32362320 10720 10720 10720 10720 0
274 20250401 142900 32362320 10720 10720 10720 10720 0
275 20250401 142800 32362320 10720 10720 10720 10720 0
276 20250401 142700 32362320 10720 10720 10720 10720 24
277 20250401 142600 32105040 10730 10730 10730 10730 0
278 20250401 142500 32105040 10730 10730 10730 10730 30
279 20250401 142400 31783140 10730 10730 10730 10730 0
280 20250401 142300 31783140 10730 10730 10730 10730 1
281 20250401 142200 31772410 10720 10720 10720 10720 0
282 20250401 142100 31772410 10720 10720 10720 10720 0
283 20250401 142000 31772410 10720 10720 10720 10720 20
284 20250401 141900 31558010 10720 10720 10720 10720 42
285 20250401 141800 31107770 10720 10720 10720 10720 7
286 20250401 141700 31032730 10730 10730 10730 10730 7
287 20250401 141600 30957620 10730 10740 10740 10730 16
288 20250401 141500 30785800 10740 10740 10740 10740 0
289 20250401 141400 30785800 10740 10740 10740 10740 6
290 20250401 141300 30721360 10790 10790 10790 10790 0
291 20250401 141200 30721360 10790 10790 10790 10790 0
292 20250401 141100 30721360 10790 10790 10790 10790 0
293 20250401 141000 30721360 10790 10790 10790 10790 0
294 20250401 140900 30721360 10790 10790 10790 10790 0
295 20250401 140800 30721360 10790 10790 10790 10790 0
296 20250401 140700 30721360 10790 10790 10790 10790 0
297 20250401 140600 30721360 10790 10790 10790 10790 0
298 20250401 140500 30721360 10790 10790 10790 10790 0
299 20250401 140400 30721360 10790 10790 10790 10790 0
300 20250401 140300 30721360 10790 10790 10790 10790 0
301 20250401 140200 30721360 10790 10790 10790 10790 0
302 20250401 140100 30721360 10790 10790 10790 10790 0
303 20250401 140000 30721360 10790 10790 10790 10790 0
304 20250401 135900 30721360 10790 10790 10790 10790 0
305 20250401 135800 30721360 10790 10790 10790 10790 0
306 20250401 135700 30721360 10790 10790 10790 10790 0
307 20250401 135600 30721360 10790 10790 10790 10790 0
308 20250401 135500 30721360 10790 10790 10790 10790 0
309 20250401 135400 30721360 10790 10790 10790 10790 0
310 20250401 135300 30721360 10790 10790 10790 10790 0
311 20250401 135200 30721360 10790 10790 10790 10790 0
312 20250401 135100 30721360 10790 10790 10790 10790 0
313 20250401 135000 30721360 10790 10790 10790 10790 0
314 20250401 134900 30721360 10790 10790 10790 10790 151
315 20250401 134800 29092070 10800 10800 10800 10800 0
316 20250401 134700 29092070 10800 10800 10800 10800 0
317 20250401 134600 29092070 10800 10800 10800 10800 0
318 20250401 134500 29092070 10800 10800 10800 10800 0
319 20250401 134400 29092070 10800 10800 10800 10800 0
320 20250401 134300 29092070 10800 10800 10800 10800 0
321 20250401 134200 29092070 10800 10800 10800 10800 0
322 20250401 134100 29092070 10800 10800 10800 10800 0
323 20250401 134000 29092070 10800 10800 10800 10800 0
324 20250401 133900 29092070 10800 10800 10800 10800 0
325 20250401 133800 29092070 10800 10800 10800 10800 0
326 20250401 133700 29092070 10800 10800 10800 10800 0
327 20250401 133600 29092070 10800 10800 10800 10800 0
328 20250401 133500 29092070 10800 10800 10800 10800 0
329 20250401 133400 29092070 10800 10800 10800 10800 0
330 20250401 133300 29092070 10800 10800 10800 10800 0
331 20250401 133200 29092070 10800 10800 10800 10800 0
332 20250401 133100 29092070 10800 10800 10800 10800 0
333 20250401 133000 29092070 10800 10800 10800 10800 0
334 20250401 132900 29092070 10800 10800 10800 10800 0
335 20250401 132800 29092070 10800 10800 10800 10800 0
336 20250401 132700 29092070 10800 10800 10800 10800 0
337 20250401 132600 29092070 10800 10800 10800 10800 0
338 20250401 132500 29092070 10800 10800 10800 10800 0
339 20250401 132400 29092070 10800 10800 10800 10800 0
340 20250401 132300 29092070 10800 10800 10800 10800 0
341 20250401 132200 29092070 10800 10800 10800 10800 0
342 20250401 132100 29092070 10800 10800 10800 10800 0
343 20250401 132000 29092070 10800 10800 10800 10800 0
344 20250401 131900 29092070 10800 10800 10800 10800 0
345 20250401 131800 29092070 10800 10800 10800 10800 115
346 20250401 131700 27850070 10800 10800 10800 10800 0
347 20250401 131600 27850070 10800 10800 10800 10800 0
348 20250401 131500 27850070 10800 10800 10800 10800 0
349 20250401 131400 27850070 10800 10800 10800 10800 0
350 20250401 131300 27850070 10800 10800 10800 10800 0
351 20250401 131200 27850070 10800 10800 10800 10800 1
352 20250401 131100 27839270 10730 10730 10730 10730 0
353 20250401 131000 27839270 10730 10730 10730 10730 22
354 20250401 130900 27603210 10770 10770 10770 10770 0
355 20250401 130800 27603210 10770 10770 10770 10770 0
356 20250401 130700 27603210 10770 10770 10770 10770 0
357 20250401 130600 27603210 10770 10770 10770 10770 0
358 20250401 130500 27603210 10770 10770 10770 10770 0
359 20250401 130400 27603210 10770 10770 10770 10770 0
360 20250401 130300 27603210 10770 10770 10770 10770 22
361 20250401 130200 27366270 10810 10800 10810 10800 2
362 20250401 130100 27344660 10780 10780 10780 10780 0
363 20250401 130000 27344660 10780 10780 10780 10780 0
364 20250401 125900 27344660 10780 10790 10790 10780 75
365 20250401 125800 26535480 10790 10790 10790 10790 0
366 20250401 125700 26535480 10790 10790 10790 10790 0
367 20250401 125600 26535480 10790 10790 10790 10790 0
368 20250401 125500 26535480 10790 10790 10790 10790 2
369 20250401 125400 26513900 10810 10810 10810 10810 20
370 20250401 125300 26297700 10810 10810 10810 10810 0
371 20250401 125200 26297700 10810 10810 10810 10810 5
372 20250401 125100 26243650 10810 10810 10810 10810 0
373 20250401 125000 26243650 10810 10810 10810 10810 0
374 20250401 124900 26243650 10810 10810 10810 10810 0
375 20250401 124800 26243650 10810 10810 10810 10810 0
376 20250401 124700 26243650 10810 10810 10810 10810 0
377 20250401 124600 26243650 10810 10810 10810 10810 0
378 20250401 124500 26243650 10810 10810 10810 10810 0
379 20250401 124400 26243650 10810 10810 10810 10810 0
380 20250401 124300 26243650 10810 10810 10810 10810 0
381 20250401 124200 26243650 10810 10810 10810 10810 0
382 20250401 124100 26243650 10810 10810 10810 10810 0
383 20250401 124000 26243650 10810 10810 10810 10810 0
384 20250401 123900 26243650 10810 10810 10810 10810 0
385 20250401 123800 26243650 10810 10810 10810 10810 0
386 20250401 123700 26243650 10810 10810 10810 10810 184
387 20250401 123600 24254610 10820 10820 10820 10820 0
388 20250401 123500 24254610 10820 10820 10820 10820 0
389 20250401 123400 24254610 10820 10820 10820 10820 0
390 20250401 123300 24254610 10820 10820 10820 10820 0
391 20250401 123200 24254610 10820 10820 10820 10820 0
392 20250401 123100 24254610 10820 10820 10820 10820 0
393 20250401 123000 24254610 10820 10820 10820 10820 0
394 20250401 122900 24254610 10820 10820 10820 10820 0
395 20250401 122800 24254610 10820 10820 10820 10820 0
396 20250401 122700 24254610 10820 10820 10820 10820 0
397 20250401 122600 24254610 10820 10820 10820 10820 0
398 20250401 122500 24254610 10820 10820 10820 10820 0
399 20250401 122400 24254610 10820 10820 10820 10820 0
400 20250401 122300 24254610 10820 10820 10820 10820 0
401 20250401 122200 24254610 10820 10820 10820 10820 0
402 20250401 122100 24254610 10820 10820 10820 10820 0
403 20250401 122000 24254610 10820 10820 10820 10820 0
404 20250401 121900 24254610 10820 10820 10820 10820 0
405 20250401 121800 24254610 10820 10820 10820 10820 0
406 20250401 121700 24254610 10820 10820 10820 10820 0
407 20250401 121600 24254610 10820 10820 10820 10820 0
408 20250401 121500 24254610 10820 10820 10820 10820 0
409 20250401 121400 24254610 10820 10820 10820 10820 0
410 20250401 121300 24254610 10820 10820 10820 10820 0
411 20250401 121200 24254610 10820 10820 10820 10820 0
412 20250401 121100 24254610 10820 10820 10820 10820 0
413 20250401 121000 24254610 10820 10820 10820 10820 0
414 20250401 120900 24254610 10820 10820 10820 10820 0
415 20250401 120800 24254610 10820 10820 10820 10820 0
416 20250401 120700 24254610 10820 10820 10820 10820 0
417 20250401 120600 24254610 10820 10820 10820 10820 0
418 20250401 120500 24254610 10820 10820 10820 10820 0
419 20250401 120400 24254610 10820 10820 10820 10820 0
420 20250401 120300 24254610 10820 10820 10820 10820 0
421 20250401 120200 24254610 10820 10820 10820 10820 0
422 20250401 120100 24254610 10820 10820 10820 10820 0
423 20250401 120000 24254610 10820 10820 10820 10820 0
424 20250401 115900 24254610 10820 10820 10820 10820 0
425 20250401 115800 24254610 10820 10820 10820 10820 0
426 20250401 115700 24254610 10820 10820 10820 10820 0
427 20250401 115600 24254610 10820 10820 10820 10820 0
428 20250401 115500 24254610 10820 10820 10820 10820 0
429 20250401 115400 24254610 10820 10820 10820 10820 0
430 20250401 115300 24254610 10820 10820 10820 10820 0
431 20250401 115200 24254610 10820 10820 10820 10820 0
432 20250401 115100 24254610 10820 10820 10820 10820 0
433 20250401 115000 24254610 10820 10820 10820 10820 0
434 20250401 114900 24254610 10820 10820 10820 10820 0
435 20250401 114800 24254610 10820 10820 10820 10820 0
436 20250401 114700 24254610 10820 10820 10820 10820 0
437 20250401 114600 24254610 10820 10820 10820 10820 0
438 20250401 114500 24254610 10820 10820 10820 10820 0
439 20250401 114400 24254610 10820 10820 10820 10820 0
440 20250401 114300 24254610 10820 10820 10820 10820 0
441 20250401 114200 24254610 10820 10820 10820 10820 0
442 20250401 114100 24254610 10820 10820 10820 10820 0
443 20250401 114000 24254610 10820 10820 10820 10820 0
444 20250401 113900 24254610 10820 10820 10820 10820 0
445 20250401 113800 24254610 10820 10820 10820 10820 0
446 20250401 113700 24254610 10820 10820 10820 10820 1
447 20250401 113600 24243790 10820 10820 10820 10820 0
448 20250401 113500 24243790 10820 10820 10820 10820 0
449 20250401 113400 24243790 10820 10820 10820 10820 0
450 20250401 113300 24243790 10820 10820 10820 10820 0
451 20250401 113200 24243790 10820 10820 10820 10820 0
452 20250401 113100 24243790 10820 10820 10820 10820 0
453 20250401 113000 24243790 10820 10820 10820 10820 0
454 20250401 112900 24243790 10820 10820 10820 10820 0
455 20250401 112800 24243790 10820 10820 10820 10820 0
456 20250401 112700 24243790 10820 10820 10820 10820 0
457 20250401 112600 24243790 10820 10820 10820 10820 0
458 20250401 112500 24243790 10820 10820 10820 10820 0
459 20250401 112400 24243790 10820 10820 10820 10820 0
460 20250401 112300 24243790 10820 10820 10820 10820 0
461 20250401 112200 24243790 10820 10820 10820 10820 0
462 20250401 112100 24243790 10820 10820 10820 10820 0
463 20250401 112000 24243790 10820 10820 10820 10820 0
464 20250401 111900 24243790 10820 10820 10820 10820 0
465 20250401 111800 24243790 10820 10820 10820 10820 0
466 20250401 111700 24243790 10820 10820 10820 10820 0
467 20250401 111600 24243790 10820 10820 10820 10820 0
468 20250401 111500 24243790 10820 10820 10820 10820 0
469 20250401 111400 24243790 10820 10820 10820 10820 0
470 20250401 111300 24243790 10820 10820 10820 10820 0
471 20250401 111200 24243790 10820 10820 10820 10820 0
472 20250401 111100 24243790 10820 10820 10820 10820 0
473 20250401 111000 24243790 10820 10820 10820 10820 3
474 20250401 110900 24211330 10840 10840 10840 10840 0
475 20250401 110800 24211330 10840 10840 10840 10840 0
476 20250401 110700 24211330 10840 10840 10840 10840 0
477 20250401 110600 24211330 10840 10840 10840 10840 0
478 20250401 110500 24211330 10840 10840 10840 10840 0
479 20250401 110400 24211330 10840 10840 10840 10840 0
480 20250401 110300 24211330 10840 10840 10840 10840 0
481 20250401 110200 24211330 10840 10840 10840 10840 0
482 20250401 110100 24211330 10840 10840 10840 10840 0
483 20250401 110000 24211330 10840 10840 10840 10840 0
484 20250401 105900 24211330 10840 10840 10840 10840 0
485 20250401 105800 24211330 10840 10840 10840 10840 0
486 20250401 105700 24211330 10840 10840 10840 10840 0
487 20250401 105600 24211330 10840 10840 10840 10840 0
488 20250401 105500 24211330 10840 10840 10840 10840 0
489 20250401 105400 24211330 10840 10840 10840 10840 0
490 20250401 105300 24211330 10840 10840 10840 10840 0
491 20250401 105200 24211330 10840 10840 10840 10840 0
492 20250401 105100 24211330 10840 10840 10840 10840 0
493 20250401 105000 24211330 10840 10840 10840 10840 0
494 20250401 104900 24211330 10840 10840 10840 10840 0
495 20250401 104800 24211330 10840 10840 10840 10840 0
496 20250401 104700 24211330 10840 10840 10840 10840 0
497 20250401 104600 24211330 10840 10840 10840 10840 0
498 20250401 104500 24211330 10840 10840 10840 10840 0
499 20250401 104400 24211330 10840 10840 10840 10840 0
500 20250401 104300 24211330 10840 10840 10840 10840 0
501 20250401 104200 24211330 10840 10840 10840 10840 0
502 20250401 104100 24211330 10840 10840 10840 10840 0
503 20250401 104000 24211330 10840 10840 10840 10840 0
504 20250401 103900 24211330 10840 10840 10840 10840 0
505 20250401 103800 24211330 10840 10840 10840 10840 0
506 20250401 103700 24211330 10840 10840 10840 10840 0
507 20250401 103600 24211330 10840 10840 10840 10840 0
508 20250401 103500 24211330 10840 10840 10840 10840 0
509 20250401 103400 24211330 10840 10840 10840 10840 0
510 20250401 103300 24211330 10840 10840 10840 10840 0
511 20250401 103200 24211330 10840 10840 10840 10840 0
512 20250401 103100 24211330 10840 10840 10840 10840 0
513 20250401 103000 24211330 10840 10840 10840 10840 0
514 20250401 102900 24211330 10840 10840 10840 10840 0
515 20250401 102800 24211330 10840 10840 10840 10840 0
516 20250401 102700 24211330 10840 10840 10840 10840 0
517 20250401 102600 24211330 10840 10840 10840 10840 0
518 20250401 102500 24211330 10840 10840 10840 10840 1
519 20250401 102400 24200490 10830 10830 10830 10830 38
520 20250401 102300 23788950 10690 10690 10690 10690 8
521 20250401 102200 23703430 10650 10650 10650 10650 0
522 20250401 102100 23703430 10650 10650 10650 10650 24
523 20250401 102000 23447830 10630 10630 10630 10630 0
524 20250401 101900 23447830 10630 10630 10630 10630 0
525 20250401 101800 23447830 10630 10630 10630 10630 0
526 20250401 101700 23447830 10630 10680 10680 10630 170
527 20250401 101600 21633330 10700 10700 10700 10700 1
528 20250401 101500 21622630 10750 10750 10750 10750 0
529 20250401 101400 21622630 10750 10750 10750 10750 0
530 20250401 101300 21622630 10750 10750 10750 10750 1
531 20250401 101200 21611880 10750 10750 10750 10750 1
532 20250401 101100 21601130 10740 10740 10740 10740 0
533 20250401 101000 21601130 10740 10740 10740 10740 72
534 20250401 100900 20827850 10750 10750 10750 10750 0
535 20250401 100800 20827850 10750 10750 10750 10750 0
536 20250401 100700 20827850 10750 10750 10750 10750 2
537 20250401 100600 20806350 10750 10750 10750 10750 14
538 20250401 100500 20655850 10780 10780 10780 10780 24
539 20250401 100400 20397130 10740 10740 10740 10740 0
540 20250401 100300 20397130 10740 10740 10740 10740 0
541 20250401 100200 20397130 10740 10740 10740 10740 0
542 20250401 100100 20397130 10740 10770 10770 10740 156
543 20250401 100000 18718610 10790 10810 10810 10790 229
544 20250401 095900 16246370 10830 10830 10830 10830 0
545 20250401 095800 16246370 10830 10830 10830 10830 0
546 20250401 095700 16246370 10830 10830 10830 10830 0
547 20250401 095600 16246370 10830 10830 10830 10830 9
548 20250401 095500 16148900 10830 10830 10830 10830 0
549 20250401 095400 16148900 10830 10830 10830 10830 0
550 20250401 095300 16148900 10830 10810 10830 10810 14
551 20250401 095200 15997540 10810 10810 10810 10810 0
552 20250401 095100 15997540 10810 10810 10810 10810 8
553 20250401 095000 15911060 10810 10810 10810 10810 0
554 20250401 094900 15911060 10810 10810 10810 10810 0
555 20250401 094800 15911060 10810 10810 10810 10810 0
556 20250401 094700 15911060 10810 10810 10810 10810 100
557 20250401 094600 14830060 10830 10830 10830 10830 8
558 20250401 094500 14743420 10830 10830 10830 10830 0
559 20250401 094400 14743420 10830 10830 10830 10830 0
560 20250401 094300 14743420 10830 10830 10830 10830 19
561 20250401 094200 14537650 10820 10820 10820 10820 20
562 20250401 094100 14321250 10820 10820 10820 10820 20
563 20250401 094000 14104850 10820 10820 10820 10820 8
564 20250401 093900 14018290 10830 10830 10830 10830 0
565 20250401 093800 14018290 10830 10830 10830 10830 0
566 20250401 093700 14018290 10830 10830 10830 10830 0
567 20250401 093600 14018290 10830 10830 10830 10830 34
568 20250401 093500 13650070 10840 10840 10840 10840 0
569 20250401 093400 13650070 10840 10840 10840 10840 0
570 20250401 093300 13650070 10840 10840 10840 10840 30
571 20250401 093200 13324870 10840 10840 10840 10840 0
572 20250401 093100 13324870 10840 10840 10840 10840 9
573 20250401 093000 13227310 10840 10840 10840 10840 50
574 20250401 092900 12685310 10840 10840 10840 10840 0
575 20250401 092800 12685310 10840 10840 10840 10840 60
576 20250401 092700 12034910 10840 10840 10840 10840 0
577 20250401 092600 12034910 10840 10840 10840 10840 9
578 20250401 092500 11937350 10850 10850 10850 10850 0
579 20250401 092400 11937350 10850 10850 10850 10850 0
580 20250401 092300 11937350 10850 10850 10850 10850 0
581 20250401 092200 11937350 10850 10850 10850 10850 0
582 20250401 092100 11937350 10850 10850 10850 10850 42
583 20250401 092000 11481650 10850 10840 10850 10840 9
584 20250401 091900 11384070 10840 10840 10840 10840 0
585 20250401 091800 11384070 10840 10840 10840 10840 0
586 20250401 091700 11384070 10840 10840 10840 10840 0
587 20250401 091600 11384070 10840 10840 10840 10840 9
588 20250401 091500 11286510 10840 10840 10840 10840 0
589 20250401 091400 11286510 10840 10840 10840 10840 0
590 20250401 091300 11286510 10840 10840 10840 10840 0
591 20250401 091200 11286510 10840 10840 10840 10840 0
592 20250401 091100 11286510 10840 10840 10840 10840 9
593 20250401 091000 11188950 10760 10760 10760 10760 0
594 20250401 090900 11188950 10760 10760 10760 10760 93
595 20250401 090800 10188270 10760 10770 10770 10760 229
596 20250401 090700 7724110 10760 10760 10760 10760 113
597 20250401 090600 6508230 10740 10760 10760 10740 73
598 20250401 090500 5723510 10740 10790 10790 10740 109
599 20250401 090400 4551870 10840 10840 10840 10840 50
600 20250401 090300 4009870 10840 10840 10840 10840 1
601 20250401 090200 3999030 10840 10840 10840 10840 0
602 20250401 090100 3999030 10840 10800 10840 10800 131
603 20250401 090000 2583590 10810 10810 10810 10810 239

1
008500/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,1200000,0,13164000000,0.00
20250327,0,1200000,0,13560000000,0.00
20250326,0,1200000,0,13320000000,0.00
20250325,0,1200000,0,13368000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 1200000 0 13164000000 0.00
3 20250327 0 1200000 0 13560000000 0.00
4 20250326 0 1200000 0 13320000000 0.00
5 20250325 0 1200000 0 13368000000 0.00