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

620
023900/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191800,52398440,8710,8710,8710,8710,128
20250401,191700,52398440,8710,8710,8710,8710,0
20250401,191600,52398440,8710,8710,8710,8710,0
20250401,191500,52398440,8710,8710,8710,8710,0
20250401,191400,52398440,8710,8710,8710,8710,0
20250401,191300,52398440,8710,8710,8710,8710,0
20250401,191200,52398440,8710,8710,8710,8710,0
20250401,191100,52398440,8710,8710,8710,8710,0
20250401,191000,52398440,8710,8710,8710,8710,0
20250401,190900,52398440,8710,8710,8710,8710,0
20250401,190800,52398440,8710,8710,8710,8710,0
20250401,190700,52398440,8710,8710,8710,8710,0
20250401,190600,52398440,8710,8710,8710,8710,0
20250401,190500,52398440,8710,8710,8710,8710,0
20250401,190400,52398440,8710,8710,8710,8710,0
20250401,190300,52398440,8710,8710,8710,8710,0
20250401,190200,52398440,8710,8710,8710,8710,0
20250401,190100,52398440,8710,8710,8710,8710,0
20250401,190000,52398440,8710,8710,8710,8710,0
20250401,185900,52398440,8710,8710,8710,8710,0
20250401,185800,52398440,8710,8710,8710,8710,0
20250401,185700,52398440,8710,8710,8710,8710,0
20250401,185600,52398440,8710,8710,8710,8710,0
20250401,185500,52398440,8710,8710,8710,8710,0
20250401,185400,52398440,8710,8710,8710,8710,0
20250401,185300,52398440,8710,8710,8710,8710,0
20250401,185200,52398440,8710,8710,8710,8710,0
20250401,185100,52398440,8710,8710,8710,8710,0
20250401,185000,52398440,8710,8710,8710,8710,0
20250401,184900,52398440,8710,8710,8710,8710,0
20250401,184800,52398440,8710,8710,8710,8710,128
20250401,184700,52398440,8710,8710,8710,8710,0
20250401,184600,52398440,8710,8710,8710,8710,0
20250401,184500,52398440,8710,8710,8710,8710,0
20250401,184400,52398440,8710,8710,8710,8710,0
20250401,184300,52398440,8710,8710,8710,8710,0
20250401,184200,52398440,8710,8710,8710,8710,0
20250401,184100,52398440,8710,8710,8710,8710,0
20250401,184000,52398440,8710,8710,8710,8710,0
20250401,183900,52398440,8710,8710,8710,8710,0
20250401,183800,52398440,8710,8710,8710,8710,0
20250401,183700,52398440,8710,8710,8710,8710,0
20250401,183600,52398440,8710,8710,8710,8710,0
20250401,183500,52398440,8710,8710,8710,8710,0
20250401,183400,52398440,8710,8710,8710,8710,0
20250401,183300,52398440,8710,8710,8710,8710,0
20250401,183200,52398440,8710,8710,8710,8710,0
20250401,183100,52398440,8710,8710,8710,8710,0
20250401,183000,52398440,8710,8710,8710,8710,0
20250401,182900,52398440,8710,8710,8710,8710,0
20250401,182800,52398440,8710,8710,8710,8710,0
20250401,182700,52398440,8710,8710,8710,8710,0
20250401,182600,52398440,8710,8710,8710,8710,0
20250401,182500,52398440,8710,8710,8710,8710,0
20250401,182400,52398440,8710,8710,8710,8710,0
20250401,182300,52398440,8710,8710,8710,8710,0
20250401,182200,52398440,8710,8710,8710,8710,0
20250401,182100,52398440,8710,8710,8710,8710,0
20250401,182000,52398440,8710,8710,8710,8710,0
20250401,181900,52398440,8710,8710,8710,8710,0
20250401,181800,52398440,8710,8710,8710,8710,128
20250401,181700,52398440,8710,8710,8710,8710,0
20250401,181600,52398440,8710,8710,8710,8710,0
20250401,181500,52398440,8710,8710,8710,8710,0
20250401,181400,52398440,8710,8710,8710,8710,0
20250401,181300,52398440,8710,8710,8710,8710,0
20250401,181200,52398440,8710,8710,8710,8710,0
20250401,181100,52398440,8710,8710,8710,8710,0
20250401,181000,52398440,8710,8710,8710,8710,0
20250401,180900,52398440,8710,8710,8710,8710,0
20250401,180800,52398440,8710,8710,8710,8710,0
20250401,180700,52398440,8710,8710,8710,8710,0
20250401,180600,52398440,8710,8710,8710,8710,0
20250401,180500,52398440,8710,8710,8710,8710,0
20250401,180400,52398440,8710,8710,8710,8710,0
20250401,180300,52398440,8710,8710,8710,8710,0
20250401,180200,52398440,8710,8710,8710,8710,0
20250401,180100,52398440,8710,8710,8710,8710,0
20250401,180000,52398440,8710,8710,8710,8710,0
20250401,175900,52398440,8710,8710,8710,8710,0
20250401,175800,52398440,8710,8710,8710,8710,0
20250401,175700,52398440,8710,8710,8710,8710,0
20250401,175600,52398440,8710,8710,8710,8710,0
20250401,175500,52398440,8710,8710,8710,8710,0
20250401,175400,52398440,8710,8710,8710,8710,0
20250401,175300,52398440,8710,8710,8710,8710,0
20250401,175200,52398440,8710,8710,8710,8710,0
20250401,175100,52398440,8710,8710,8710,8710,0
20250401,175000,52398440,8710,8710,8710,8710,0
20250401,174900,52398440,8710,8710,8710,8710,0
20250401,174800,52398440,8710,8710,8710,8710,128
20250401,174700,52398440,8710,8710,8710,8710,0
20250401,174600,52398440,8710,8710,8710,8710,0
20250401,174500,52398440,8710,8710,8710,8710,0
20250401,174400,52398440,8710,8710,8710,8710,0
20250401,174300,52398440,8710,8710,8710,8710,0
20250401,174200,52398440,8710,8710,8710,8710,0
20250401,174100,52398440,8710,8710,8710,8710,0
20250401,174000,52398440,8710,8710,8710,8710,0
20250401,173900,52398440,8710,8710,8710,8710,0
20250401,173800,52398440,8710,8710,8710,8710,0
20250401,173700,52398440,8710,8710,8710,8710,0
20250401,173600,52398440,8710,8710,8710,8710,0
20250401,173500,52398440,8710,8710,8710,8710,0
20250401,173400,52398440,8710,8710,8710,8710,0
20250401,173300,52398440,8710,8710,8710,8710,0
20250401,173200,52398440,8710,8710,8710,8710,0
20250401,173100,52398440,8710,8710,8710,8710,0
20250401,173000,52398440,8710,8710,8710,8710,0
20250401,172900,52398440,8710,8710,8710,8710,0
20250401,172800,52398440,8710,8710,8710,8710,0
20250401,172700,52398440,8710,8710,8710,8710,0
20250401,172600,52398440,8710,8710,8710,8710,0
20250401,172500,52398440,8710,8710,8710,8710,0
20250401,172400,52398440,8710,8710,8710,8710,0
20250401,172300,52398440,8710,8710,8710,8710,0
20250401,172200,52398440,8710,8710,8710,8710,0
20250401,172100,52398440,8710,8710,8710,8710,0
20250401,172000,52398440,8710,8710,8710,8710,0
20250401,171900,52398440,8710,8710,8710,8710,0
20250401,171800,52398440,8710,8710,8710,8710,128
20250401,171700,52398440,8710,8710,8710,8710,0
20250401,171600,52398440,8710,8710,8710,8710,0
20250401,171500,52398440,8710,8710,8710,8710,0
20250401,171400,52398440,8710,8710,8710,8710,0
20250401,171300,52398440,8710,8710,8710,8710,0
20250401,171200,52398440,8710,8710,8710,8710,0
20250401,171100,52398440,8710,8710,8710,8710,0
20250401,171000,52398440,8710,8710,8710,8710,0
20250401,170900,52398440,8710,8710,8710,8710,0
20250401,170800,52398440,8710,8710,8710,8710,0
20250401,170700,52398440,8710,8710,8710,8710,0
20250401,170600,52398440,8710,8710,8710,8710,0
20250401,170500,52398440,8710,8710,8710,8710,0
20250401,170400,52398440,8710,8710,8710,8710,0
20250401,170300,52398440,8710,8710,8710,8710,0
20250401,170200,52398440,8710,8710,8710,8710,0
20250401,170100,52398440,8710,8710,8710,8710,0
20250401,170000,52398440,8710,8710,8710,8710,0
20250401,165900,52398440,8710,8710,8710,8710,0
20250401,165800,52398440,8710,8710,8710,8710,0
20250401,165700,52398440,8710,8710,8710,8710,0
20250401,165600,52398440,8710,8710,8710,8710,0
20250401,165500,52398440,8710,8710,8710,8710,0
20250401,165400,52398440,8710,8710,8710,8710,0
20250401,165300,52398440,8710,8710,8710,8710,0
20250401,165200,52398440,8710,8710,8710,8710,0
20250401,165100,52398440,8710,8710,8710,8710,0
20250401,165000,52398440,8710,8710,8710,8710,0
20250401,164900,52398440,8710,8710,8710,8710,0
20250401,164800,52398440,8710,8710,8710,8710,128
20250401,164700,52398440,8710,8710,8710,8710,0
20250401,164600,52398440,8710,8710,8710,8710,0
20250401,164500,52398440,8710,8710,8710,8710,0
20250401,164400,52398440,8710,8710,8710,8710,0
20250401,164300,52398440,8710,8710,8710,8710,0
20250401,164200,52398440,8710,8710,8710,8710,0
20250401,164100,52398440,8710,8710,8710,8710,0
20250401,164000,52398440,8710,8710,8710,8710,0
20250401,163900,52398440,8710,8710,8710,8710,0
20250401,163800,52398440,8710,8710,8710,8710,0
20250401,163700,52398440,8710,8710,8710,8710,0
20250401,163600,52398440,8710,8710,8710,8710,0
20250401,163500,52398440,8710,8710,8710,8710,0
20250401,163400,52398440,8710,8710,8710,8710,0
20250401,163300,52398440,8710,8710,8710,8710,0
20250401,163200,52398440,8710,8710,8710,8710,0
20250401,163100,52398440,8710,8710,8710,8710,0
20250401,163000,52398440,8710,8710,8710,8710,0
20250401,162900,52398440,8710,8710,8710,8710,0
20250401,162800,52398440,8710,8710,8710,8710,0
20250401,162700,52398440,8710,8710,8710,8710,0
20250401,162600,52398440,8710,8710,8710,8710,0
20250401,162500,52398440,8710,8710,8710,8710,0
20250401,162400,52398440,8710,8710,8710,8710,0
20250401,162300,52398440,8710,8710,8710,8710,0
20250401,162200,52398440,8710,8710,8710,8710,0
20250401,162100,52398440,8710,8710,8710,8710,0
20250401,162000,52398440,8710,8710,8710,8710,0
20250401,161900,52398440,8710,8710,8710,8710,0
20250401,161800,52398440,8710,8710,8710,8710,128
20250401,161700,52398440,8710,8710,8710,8710,0
20250401,161600,52398440,8710,8710,8710,8710,0
20250401,161500,52398440,8710,8710,8710,8710,0
20250401,161400,52398440,8710,8710,8710,8710,0
20250401,161300,52398440,8710,8710,8710,8710,0
20250401,161200,52398440,8710,8710,8710,8710,0
20250401,161100,52398440,8710,8710,8710,8710,0
20250401,161000,52398440,8710,8710,8710,8710,0
20250401,160900,52398440,8710,8710,8710,8710,0
20250401,160800,52398440,8710,8710,8710,8710,0
20250401,160700,52398440,8710,8710,8710,8710,0
20250401,160600,52398440,8710,8710,8710,8710,0
20250401,160500,52398440,8710,8710,8710,8710,0
20250401,160400,52398440,8710,8710,8710,8710,0
20250401,160300,52398440,8710,8710,8710,8710,0
20250401,160200,52398440,8710,8710,8710,8710,0
20250401,160100,52398440,8710,8710,8710,8710,0
20250401,160000,52398440,8710,8710,8710,8710,0
20250401,155900,52398440,8710,8710,8710,8710,0
20250401,155800,52398440,8710,8710,8710,8710,0
20250401,155700,52398440,8710,8710,8710,8710,0
20250401,155600,52398440,8710,8710,8710,8710,0
20250401,155500,52398440,8710,8710,8710,8710,0
20250401,155400,52398440,8710,8710,8710,8710,0
20250401,155300,52398440,8710,8710,8710,8710,0
20250401,155200,52398440,8710,8710,8710,8710,0
20250401,155100,52398440,8710,8710,8710,8710,0
20250401,155000,52398440,8710,8710,8710,8710,0
20250401,154900,52398440,8710,8710,8710,8710,0
20250401,154800,52398440,8710,8710,8710,8710,128
20250401,154700,52398440,8710,8710,8710,8710,0
20250401,154600,52398440,8710,8710,8710,8710,0
20250401,154500,52398440,8710,8710,8710,8710,0
20250401,154400,52398440,8710,8710,8710,8710,0
20250401,154300,52398440,8710,8710,8710,8710,0
20250401,154200,52398440,8710,8710,8710,8710,0
20250401,154100,52398440,8710,8710,8710,8710,0
20250401,154000,52398440,8710,8710,8710,8710,0
20250401,153900,52398440,8710,8710,8710,8710,0
20250401,153800,52398440,8710,8710,8710,8710,0
20250401,153700,52398440,8710,8710,8710,8710,0
20250401,153600,52398440,8710,8710,8710,8710,0
20250401,153500,52398440,8710,8710,8710,8710,0
20250401,153400,52398440,8710,8710,8710,8710,0
20250401,153300,52398440,8710,8710,8710,8710,0
20250401,153200,52398440,8710,8710,8710,8710,0
20250401,153100,52398440,8710,8710,8710,8710,0
20250401,153000,52398440,8710,8710,8710,8710,128
20250401,152900,51283560,8700,8700,8700,8700,0
20250401,152800,51283560,8700,8700,8700,8700,0
20250401,152700,51283560,8700,8700,8700,8700,0
20250401,152600,51283560,8700,8700,8700,8700,0
20250401,152500,51283560,8700,8700,8700,8700,0
20250401,152400,51283560,8700,8700,8700,8700,0
20250401,152300,51283560,8700,8700,8700,8700,0
20250401,152200,51283560,8700,8700,8700,8700,0
20250401,152100,51283560,8700,8700,8700,8700,0
20250401,152000,51283560,8700,8700,8700,8700,0
20250401,151900,51283560,8700,8670,8700,8660,36
20250401,151800,50971350,8660,8660,8660,8660,7
20250401,151700,50910730,8660,8660,8660,8660,0
20250401,151600,50910730,8660,8660,8660,8660,2
20250401,151500,50893410,8660,8660,8660,8660,5
20250401,151400,50850110,8660,8670,8670,8660,2
20250401,151300,50832780,8670,8670,8670,8670,0
20250401,151200,50832780,8670,8660,8670,8660,28
20250401,151100,50590100,8660,8660,8660,8660,0
20250401,151000,50590100,8660,8660,8660,8660,0
20250401,150900,50590100,8660,8650,8660,8650,11
20250401,150800,50494940,8660,8660,8660,8660,0
20250401,150700,50494940,8660,8660,8660,8660,0
20250401,150600,50494940,8660,8660,8660,8660,10
20250401,150500,50408340,8660,8660,8660,8660,4
20250401,150400,50373700,8670,8670,8670,8670,0
20250401,150300,50373700,8670,8670,8670,8670,0
20250401,150200,50373700,8670,8670,8670,8670,0
20250401,150100,50373700,8670,8670,8670,8670,0
20250401,150000,50373700,8670,8670,8670,8670,0
20250401,145900,50373700,8670,8670,8670,8670,5
20250401,145800,50330350,8670,8650,8670,8650,2
20250401,145700,50313030,8670,8670,8670,8670,0
20250401,145600,50313030,8670,8670,8670,8670,20
20250401,145500,50139630,8670,8670,8670,8670,100
20250401,145400,49272630,8670,8670,8670,8670,10
20250401,145300,49185930,8670,8670,8670,8670,0
20250401,145200,49185930,8670,8670,8670,8670,0
20250401,145100,49185930,8670,8650,8670,8650,57
20250401,145000,48692310,8650,8650,8650,8650,0
20250401,144900,48692310,8650,8650,8650,8650,1
20250401,144800,48683660,8650,8650,8650,8650,5
20250401,144700,48640410,8650,8650,8650,8650,0
20250401,144600,48640410,8650,8650,8660,8650,55
20250401,144500,48164650,8660,8660,8660,8660,0
20250401,144400,48164650,8660,8650,8660,8650,266
20250401,144300,45863680,8650,8650,8650,8650,4
20250401,144200,45829080,8660,8660,8660,8660,0
20250401,144100,45829080,8660,8660,8660,8660,0
20250401,144000,45829080,8660,8660,8660,8660,0
20250401,143900,45829080,8660,8660,8660,8660,0
20250401,143800,45829080,8660,8660,8660,8660,0
20250401,143700,45829080,8660,8660,8660,8660,0
20250401,143600,45829080,8660,8660,8660,8660,0
20250401,143500,45829080,8660,8660,8660,8660,0
20250401,143400,45829080,8660,8660,8660,8660,0
20250401,143300,45829080,8660,8660,8660,8660,0
20250401,143200,45829080,8660,8660,8660,8660,2
20250401,143100,45811760,8650,8650,8650,8650,5
20250401,143000,45768510,8650,8650,8650,8650,0
20250401,142900,45768510,8650,8650,8650,8650,0
20250401,142800,45768510,8650,8650,8650,8650,0
20250401,142700,45768510,8650,8650,8650,8650,0
20250401,142600,45768510,8650,8650,8650,8650,10
20250401,142500,45682010,8660,8660,8660,8660,0
20250401,142400,45682010,8660,8660,8660,8660,0
20250401,142300,45682010,8660,8660,8660,8660,0
20250401,142200,45682010,8660,8660,8660,8660,0
20250401,142100,45682010,8660,8660,8660,8660,0
20250401,142000,45682010,8660,8660,8660,8660,0
20250401,141900,45682010,8660,8660,8660,8660,0
20250401,141800,45682010,8660,8660,8660,8660,15
20250401,141700,45552110,8650,8650,8650,8650,0
20250401,141600,45552110,8650,8650,8650,8650,0
20250401,141500,45552110,8650,8650,8650,8650,0
20250401,141400,45552110,8650,8650,8650,8650,0
20250401,141300,45552110,8650,8650,8650,8650,0
20250401,141200,45552110,8650,8650,8650,8640,316
20250401,141100,42819370,8660,8660,8660,8660,39
20250401,141000,42481630,8670,8670,8670,8670,2
20250401,140900,42464290,8660,8660,8660,8660,2
20250401,140800,42446970,8660,8660,8660,8660,1
20250401,140700,42438310,8660,8660,8660,8660,2
20250401,140600,42420990,8660,8660,8660,8660,0
20250401,140500,42420990,8660,8660,8660,8660,3
20250401,140400,42395010,8660,8660,8660,8660,0
20250401,140300,42395010,8660,8660,8660,8660,2
20250401,140200,42377690,8670,8670,8670,8670,0
20250401,140100,42377690,8670,8670,8670,8670,0
20250401,140000,42377690,8670,8670,8670,8670,0
20250401,135900,42377690,8670,8670,8670,8670,0
20250401,135800,42377690,8670,8670,8670,8670,2
20250401,135700,42360350,8670,8670,8670,8670,0
20250401,135600,42360350,8670,8670,8670,8670,0
20250401,135500,42360350,8670,8670,8670,8670,0
20250401,135400,42360350,8670,8670,8670,8670,0
20250401,135300,42360350,8670,8670,8670,8670,0
20250401,135200,42360350,8670,8670,8670,8670,0
20250401,135100,42360350,8670,8670,8670,8670,1
20250401,135000,42351680,8670,8670,8670,8670,0
20250401,134900,42351680,8670,8670,8670,8670,2
20250401,134800,42334340,8670,8670,8670,8670,0
20250401,134700,42334340,8670,8670,8670,8670,0
20250401,134600,42334340,8670,8670,8670,8670,0
20250401,134500,42334340,8670,8670,8670,8670,0
20250401,134400,42334340,8670,8670,8670,8670,0
20250401,134300,42334340,8670,8670,8670,8670,0
20250401,134200,42334340,8670,8670,8670,8670,0
20250401,134100,42334340,8670,8670,8670,8670,0
20250401,134000,42334340,8670,8670,8670,8670,0
20250401,133900,42334340,8670,8670,8670,8670,0
20250401,133800,42334340,8670,8670,8670,8670,0
20250401,133700,42334340,8670,8670,8670,8670,0
20250401,133600,42334340,8670,8670,8670,8670,0
20250401,133500,42334340,8670,8670,8670,8670,0
20250401,133400,42334340,8670,8670,8670,8670,0
20250401,133300,42334340,8670,8670,8670,8670,0
20250401,133200,42334340,8670,8670,8670,8670,0
20250401,133100,42334340,8670,8660,8670,8660,97
20250401,133000,41494200,8650,8650,8650,8650,80
20250401,132900,40802200,8650,8650,8650,8650,10
20250401,132800,40715700,8650,8650,8650,8650,4
20250401,132700,40681100,8650,8650,8650,8650,0
20250401,132600,40681100,8650,8650,8650,8650,0
20250401,132500,40681100,8650,8650,8650,8650,0
20250401,132400,40681100,8650,8650,8650,8650,1
20250401,132300,40672450,8660,8660,8660,8660,0
20250401,132200,40672450,8660,8660,8660,8660,0
20250401,132100,40672450,8660,8660,8660,8660,0
20250401,132000,40672450,8660,8660,8660,8660,0
20250401,131900,40672450,8660,8660,8660,8660,0
20250401,131800,40672450,8660,8660,8660,8660,0
20250401,131700,40672450,8660,8660,8660,8660,1
20250401,131600,40663790,8660,8660,8660,8660,0
20250401,131500,40663790,8660,8660,8660,8660,0
20250401,131400,40663790,8660,8660,8660,8660,0
20250401,131300,40663790,8660,8660,8660,8660,0
20250401,131200,40663790,8660,8660,8660,8660,0
20250401,131100,40663790,8660,8660,8660,8660,0
20250401,131000,40663790,8660,8660,8660,8660,0
20250401,130900,40663790,8660,8660,8660,8660,0
20250401,130800,40663790,8660,8660,8660,8660,0
20250401,130700,40663790,8660,8660,8660,8660,6
20250401,130600,40611830,8660,8660,8660,8660,0
20250401,130500,40611830,8660,8660,8660,8660,0
20250401,130400,40611830,8660,8660,8660,8660,0
20250401,130300,40611830,8660,8660,8660,8660,0
20250401,130200,40611830,8660,8660,8660,8660,2
20250401,130100,40594510,8640,8640,8640,8640,350
20250401,130000,37570510,8660,8660,8660,8660,0
20250401,125900,37570510,8660,8660,8660,8660,0
20250401,125800,37570510,8660,8660,8660,8660,0
20250401,125700,37570510,8660,8660,8660,8660,0
20250401,125600,37570510,8660,8650,8660,8650,40
20250401,125500,37224470,8640,8640,8640,8640,0
20250401,125400,37224470,8640,8640,8640,8640,0
20250401,125300,37224470,8640,8640,8640,8640,0
20250401,125200,37224470,8640,8640,8640,8640,0
20250401,125100,37224470,8640,8640,8640,8640,0
20250401,125000,37224470,8640,8640,8640,8640,0
20250401,124900,37224470,8640,8640,8640,8640,0
20250401,124800,37224470,8640,8640,8640,8640,100
20250401,124700,36360470,8650,8650,8650,8650,12
20250401,124600,36256670,8650,8650,8650,8650,0
20250401,124500,36256670,8650,8650,8650,8650,4
20250401,124400,36222070,8650,8650,8650,8650,0
20250401,124300,36222070,8650,8650,8650,8650,1
20250401,124200,36213420,8650,8650,8650,8650,0
20250401,124100,36213420,8650,8650,8650,8650,4
20250401,124000,36178820,8650,8650,8650,8650,0
20250401,123900,36178820,8650,8650,8650,8650,1
20250401,123800,36170170,8650,8650,8650,8650,0
20250401,123700,36170170,8650,8650,8650,8650,0
20250401,123600,36170170,8650,8650,8650,8650,4
20250401,123500,36135570,8660,8660,8660,8660,0
20250401,123400,36135570,8660,8650,8660,8650,84
20250401,123300,35408140,8650,8650,8650,8650,0
20250401,123200,35408140,8650,8650,8650,8650,0
20250401,123100,35408140,8650,8650,8650,8650,4
20250401,123000,35373540,8650,8650,8650,8650,1
20250401,122900,35364890,8650,8650,8650,8650,0
20250401,122800,35364890,8650,8650,8650,8650,519
20250401,122700,30875540,8650,8650,8650,8650,0
20250401,122600,30875540,8650,8650,8650,8650,1
20250401,122500,30866890,8650,8650,8650,8650,4
20250401,122400,30832290,8650,8650,8650,8650,0
20250401,122300,30832290,8650,8650,8650,8650,0
20250401,122200,30832290,8650,8650,8650,8650,0
20250401,122100,30832290,8650,8650,8650,8650,1
20250401,122000,30823640,8650,8650,8650,8650,0
20250401,121900,30823640,8650,8650,8650,8650,4
20250401,121800,30789040,8650,8650,8650,8650,0
20250401,121700,30789040,8650,8650,8650,8650,0
20250401,121600,30789040,8650,8650,8650,8650,1
20250401,121500,30780390,8660,8660,8660,8660,0
20250401,121400,30780390,8660,8660,8660,8660,4
20250401,121300,30745750,8650,8650,8650,8650,4
20250401,121200,30711150,8650,8650,8650,8650,0
20250401,121100,30711150,8650,8650,8650,8650,0
20250401,121000,30711150,8650,8650,8650,8650,1
20250401,120900,30702500,8650,8650,8650,8650,0
20250401,120800,30702500,8650,8650,8650,8650,0
20250401,120700,30702500,8650,8650,8650,8650,0
20250401,120600,30702500,8650,8650,8650,8650,0
20250401,120500,30702500,8650,8650,8650,8650,0
20250401,120400,30702500,8650,8650,8650,8650,0
20250401,120300,30702500,8650,8650,8650,8650,0
20250401,120200,30702500,8650,8650,8650,8650,0
20250401,120100,30702500,8650,8650,8650,8650,0
20250401,120000,30702500,8650,8650,8650,8650,0
20250401,115900,30702500,8650,8650,8650,8650,0
20250401,115800,30702500,8650,8650,8650,8650,0
20250401,115700,30702500,8650,8650,8650,8650,0
20250401,115600,30702500,8650,8650,8650,8650,41
20250401,115500,30347850,8650,8650,8650,8650,1
20250401,115400,30339200,8660,8660,8660,8660,0
20250401,115300,30339200,8660,8660,8660,8660,0
20250401,115200,30339200,8660,8660,8660,8660,0
20250401,115100,30339200,8660,8660,8660,8660,0
20250401,115000,30339200,8660,8660,8660,8660,0
20250401,114900,30339200,8660,8660,8660,8660,0
20250401,114800,30339200,8660,8660,8660,8660,5
20250401,114700,30295900,8650,8650,8650,8650,0
20250401,114600,30295900,8650,8650,8650,8650,44
20250401,114500,29915300,8650,8650,8650,8650,0
20250401,114400,29915300,8650,8650,8650,8650,0
20250401,114300,29915300,8650,8650,8650,8650,0
20250401,114200,29915300,8650,8650,8650,8650,0
20250401,114100,29915300,8650,8650,8650,8650,0
20250401,114000,29915300,8650,8650,8650,8650,0
20250401,113900,29915300,8650,8650,8650,8650,0
20250401,113800,29915300,8650,8650,8650,8650,0
20250401,113700,29915300,8650,8650,8650,8650,25
20250401,113600,29699050,8650,8650,8650,8650,0
20250401,113500,29699050,8650,8650,8650,8650,11
20250401,113400,29603900,8650,8650,8650,8650,0
20250401,113300,29603900,8650,8650,8650,8650,0
20250401,113200,29603900,8650,8650,8650,8650,3
20250401,113100,29577950,8650,8650,8650,8650,11
20250401,113000,29482800,8630,8630,8630,8630,76
20250401,112900,28826920,8630,8640,8640,8630,10
20250401,112800,28740530,8640,8640,8640,8640,0
20250401,112700,28740530,8640,8640,8640,8640,22
20250401,112600,28550450,8640,8640,8640,8640,0
20250401,112500,28550450,8640,8640,8640,8640,0
20250401,112400,28550450,8640,8640,8640,8640,0
20250401,112300,28550450,8640,8640,8640,8640,0
20250401,112200,28550450,8640,8640,8640,8640,0
20250401,112100,28550450,8640,8640,8640,8640,0
20250401,112000,28550450,8640,8630,8640,8630,12
20250401,111900,28446880,8630,8630,8630,8630,0
20250401,111800,28446880,8630,8630,8630,8630,0
20250401,111700,28446880,8630,8630,8630,8630,0
20250401,111600,28446880,8630,8630,8630,8630,1
20250401,111500,28438250,8640,8640,8640,8640,0
20250401,111400,28438250,8640,8640,8640,8640,0
20250401,111300,28438250,8640,8640,8640,8640,0
20250401,111200,28438250,8640,8640,8640,8640,0
20250401,111100,28438250,8640,8640,8640,8640,0
20250401,111000,28438250,8640,8640,8640,8640,0
20250401,110900,28438250,8640,8640,8640,8640,0
20250401,110800,28438250,8640,8630,8640,8630,2
20250401,110700,28420980,8630,8630,8630,8630,130
20250401,110600,27299080,8620,8620,8620,8620,0
20250401,110500,27299080,8620,8610,8620,8610,267
20250401,110400,24997750,8610,8610,8610,8610,0
20250401,110300,24997750,8610,8610,8610,8610,14
20250401,110200,24877210,8610,8610,8610,8610,1
20250401,110100,24868600,8600,8600,8600,8600,0
20250401,110000,24868600,8600,8600,8600,8600,0
20250401,105900,24868600,8600,8600,8600,8600,15
20250401,105800,24739600,8600,8600,8600,8600,1
20250401,105700,24731000,8590,8590,8590,8590,0
20250401,105600,24731000,8590,8590,8590,8590,0
20250401,105500,24731000,8590,8590,8590,8590,0
20250401,105400,24731000,8590,8590,8590,8590,0
20250401,105300,24731000,8590,8610,8610,8590,476
20250401,105200,20639930,8620,8620,8620,8620,0
20250401,105100,20639930,8620,8620,8620,8620,0
20250401,105000,20639930,8620,8620,8620,8620,0
20250401,104900,20639930,8620,8620,8620,8620,0
20250401,104800,20639930,8620,8620,8620,8620,0
20250401,104700,20639930,8620,8620,8620,8620,0
20250401,104600,20639930,8620,8620,8620,8620,0
20250401,104500,20639930,8620,8620,8620,8620,1
20250401,104400,20631310,8620,8620,8620,8620,0
20250401,104300,20631310,8620,8600,8620,8600,20
20250401,104200,20459130,8610,8610,8610,8610,0
20250401,104100,20459130,8610,8600,8610,8600,2
20250401,104000,20441920,8600,8600,8600,8600,4
20250401,103900,20407520,8600,8600,8600,8600,0
20250401,103800,20407520,8600,8630,8630,8600,1011
20250401,103700,11705320,8640,8640,8640,8640,0
20250401,103600,11705320,8640,8640,8640,8640,0
20250401,103500,11705320,8640,8640,8640,8640,0
20250401,103400,11705320,8640,8640,8640,8640,0
20250401,103300,11705320,8640,8640,8640,8640,0
20250401,103200,11705320,8640,8640,8640,8640,0
20250401,103100,11705320,8640,8640,8640,8640,0
20250401,103000,11705320,8640,8640,8640,8640,17
20250401,102900,11558440,8630,8630,8630,8630,0
20250401,102800,11558440,8630,8630,8630,8630,0
20250401,102700,11558440,8630,8640,8640,8630,5
20250401,102600,11515270,8630,8630,8630,8630,0
20250401,102500,11515270,8630,8630,8630,8630,1
20250401,102400,11506640,8630,8630,8630,8630,2
20250401,102300,11489380,8630,8630,8630,8630,75
20250401,102200,10842130,8630,8630,8630,8630,1
20250401,102100,10833500,8640,8640,8640,8640,0
20250401,102000,10833500,8640,8640,8640,8640,1
20250401,101900,10824860,8630,8630,8630,8630,4
20250401,101800,10790340,8640,8640,8640,8640,1
20250401,101700,10781700,8640,8630,8640,8630,3
20250401,101600,10755790,8630,8630,8630,8630,3
20250401,101500,10729900,8640,8640,8640,8640,2
20250401,101400,10712620,8630,8640,8640,8630,84
20250401,101300,9986900,8640,8640,8640,8640,0
20250401,101200,9986900,8640,8640,8640,8640,0
20250401,101100,9986900,8640,8640,8640,8640,0
20250401,101000,9986900,8640,8640,8640,8640,55
20250401,100900,9511700,8640,8640,8640,8640,22
20250401,100800,9321620,8640,8640,8640,8640,0
20250401,100700,9321620,8640,8640,8640,8640,4
20250401,100600,9287060,8630,8630,8630,8630,2
20250401,100500,9269800,8640,8640,8640,8640,0
20250401,100400,9269800,8640,8630,8640,8630,3
20250401,100300,9243900,8630,8630,8630,8630,0
20250401,100200,9243900,8630,8630,8630,8630,3
20250401,100100,9218010,8640,8640,8640,8640,2
20250401,100000,9200730,8630,8630,8630,8630,4
20250401,095900,9166210,8630,8630,8630,8630,0
20250401,095800,9166210,8630,8630,8630,8630,3
20250401,095700,9140320,8640,8640,8640,8640,1
20250401,095600,9131680,8630,8630,8630,8630,244
20250401,095500,7025960,8630,8630,8630,8630,0
20250401,095400,7025960,8630,8630,8630,8630,0
20250401,095300,7025960,8630,8630,8630,8630,2
20250401,095200,7008700,8650,8650,8650,8650,0
20250401,095100,7008700,8650,8650,8650,8650,0
20250401,095000,7008700,8650,8640,8650,8640,3
20250401,094900,6982770,8650,8650,8650,8650,6
20250401,094800,6930870,8650,8650,8650,8650,2
20250401,094700,6913570,8640,8640,8640,8640,0
20250401,094600,6913570,8640,8640,8640,8640,10
20250401,094500,6827170,8630,8630,8630,8630,1
20250401,094400,6818540,8630,8630,8630,8630,4
20250401,094300,6784020,8630,8630,8630,8630,1
20250401,094200,6775390,8640,8640,8640,8630,195
20250401,094100,5090750,8630,8630,8630,8630,0
20250401,094000,5090750,8630,8630,8630,8630,0
20250401,093900,5090750,8630,8630,8630,8630,0
20250401,093800,5090750,8630,8630,8630,8630,0
20250401,093700,5090750,8630,8630,8630,8630,0
20250401,093600,5090750,8630,8630,8630,8630,0
20250401,093500,5090750,8630,8630,8630,8630,1
20250401,093400,5082120,8630,8630,8630,8630,0
20250401,093300,5082120,8630,8630,8630,8630,0
20250401,093200,5082120,8630,8630,8630,8630,22
20250401,093100,4892260,8640,8640,8640,8640,0
20250401,093000,4892260,8640,8640,8640,8640,0
20250401,092900,4892260,8640,8640,8640,8640,5
20250401,092800,4849060,8630,8630,8630,8630,0
20250401,092700,4849060,8630,8630,8630,8630,0
20250401,092600,4849060,8630,8630,8630,8630,0
20250401,092500,4849060,8630,8630,8630,8630,13
20250401,092400,4736870,8640,8640,8640,8640,0
20250401,092300,4736870,8640,8640,8640,8640,0
20250401,092200,4736870,8640,8640,8640,8640,0
20250401,092100,4736870,8640,8640,8640,8640,102
20250401,092000,3855590,8640,8640,8640,8640,41
20250401,091900,3501350,8650,8650,8650,8650,0
20250401,091800,3501350,8650,8650,8650,8650,0
20250401,091700,3501350,8650,8650,8650,8650,0
20250401,091600,3501350,8650,8650,8650,8650,2
20250401,091500,3484050,8670,8670,8670,8670,0
20250401,091400,3484050,8670,8650,8670,8650,10
20250401,091300,3397530,8660,8660,8660,8660,0
20250401,091200,3397530,8660,8660,8660,8660,0
20250401,091100,3397530,8660,8660,8660,8660,0
20250401,091000,3397530,8660,8630,8670,8630,25
20250401,090900,3181480,8630,8630,8630,8630,0
20250401,090800,3181480,8630,8640,8640,8630,149
20250401,090700,1894160,8680,8680,8680,8680,0
20250401,090600,1894160,8680,8680,8680,8680,0
20250401,090500,1894160,8680,8680,8680,8680,0
20250401,090400,1894160,8680,8680,8680,8680,0
20250401,090300,1894160,8680,8680,8680,8680,0
20250401,090200,1894160,8680,8680,8680,8680,0
20250401,090100,1894160,8680,8680,8680,8680,50
20250401,090000,1460160,8640,8640,8640,8640,169
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191800 52398440 8710 8710 8710 8710 128
3 20250401 191700 52398440 8710 8710 8710 8710 0
4 20250401 191600 52398440 8710 8710 8710 8710 0
5 20250401 191500 52398440 8710 8710 8710 8710 0
6 20250401 191400 52398440 8710 8710 8710 8710 0
7 20250401 191300 52398440 8710 8710 8710 8710 0
8 20250401 191200 52398440 8710 8710 8710 8710 0
9 20250401 191100 52398440 8710 8710 8710 8710 0
10 20250401 191000 52398440 8710 8710 8710 8710 0
11 20250401 190900 52398440 8710 8710 8710 8710 0
12 20250401 190800 52398440 8710 8710 8710 8710 0
13 20250401 190700 52398440 8710 8710 8710 8710 0
14 20250401 190600 52398440 8710 8710 8710 8710 0
15 20250401 190500 52398440 8710 8710 8710 8710 0
16 20250401 190400 52398440 8710 8710 8710 8710 0
17 20250401 190300 52398440 8710 8710 8710 8710 0
18 20250401 190200 52398440 8710 8710 8710 8710 0
19 20250401 190100 52398440 8710 8710 8710 8710 0
20 20250401 190000 52398440 8710 8710 8710 8710 0
21 20250401 185900 52398440 8710 8710 8710 8710 0
22 20250401 185800 52398440 8710 8710 8710 8710 0
23 20250401 185700 52398440 8710 8710 8710 8710 0
24 20250401 185600 52398440 8710 8710 8710 8710 0
25 20250401 185500 52398440 8710 8710 8710 8710 0
26 20250401 185400 52398440 8710 8710 8710 8710 0
27 20250401 185300 52398440 8710 8710 8710 8710 0
28 20250401 185200 52398440 8710 8710 8710 8710 0
29 20250401 185100 52398440 8710 8710 8710 8710 0
30 20250401 185000 52398440 8710 8710 8710 8710 0
31 20250401 184900 52398440 8710 8710 8710 8710 0
32 20250401 184800 52398440 8710 8710 8710 8710 128
33 20250401 184700 52398440 8710 8710 8710 8710 0
34 20250401 184600 52398440 8710 8710 8710 8710 0
35 20250401 184500 52398440 8710 8710 8710 8710 0
36 20250401 184400 52398440 8710 8710 8710 8710 0
37 20250401 184300 52398440 8710 8710 8710 8710 0
38 20250401 184200 52398440 8710 8710 8710 8710 0
39 20250401 184100 52398440 8710 8710 8710 8710 0
40 20250401 184000 52398440 8710 8710 8710 8710 0
41 20250401 183900 52398440 8710 8710 8710 8710 0
42 20250401 183800 52398440 8710 8710 8710 8710 0
43 20250401 183700 52398440 8710 8710 8710 8710 0
44 20250401 183600 52398440 8710 8710 8710 8710 0
45 20250401 183500 52398440 8710 8710 8710 8710 0
46 20250401 183400 52398440 8710 8710 8710 8710 0
47 20250401 183300 52398440 8710 8710 8710 8710 0
48 20250401 183200 52398440 8710 8710 8710 8710 0
49 20250401 183100 52398440 8710 8710 8710 8710 0
50 20250401 183000 52398440 8710 8710 8710 8710 0
51 20250401 182900 52398440 8710 8710 8710 8710 0
52 20250401 182800 52398440 8710 8710 8710 8710 0
53 20250401 182700 52398440 8710 8710 8710 8710 0
54 20250401 182600 52398440 8710 8710 8710 8710 0
55 20250401 182500 52398440 8710 8710 8710 8710 0
56 20250401 182400 52398440 8710 8710 8710 8710 0
57 20250401 182300 52398440 8710 8710 8710 8710 0
58 20250401 182200 52398440 8710 8710 8710 8710 0
59 20250401 182100 52398440 8710 8710 8710 8710 0
60 20250401 182000 52398440 8710 8710 8710 8710 0
61 20250401 181900 52398440 8710 8710 8710 8710 0
62 20250401 181800 52398440 8710 8710 8710 8710 128
63 20250401 181700 52398440 8710 8710 8710 8710 0
64 20250401 181600 52398440 8710 8710 8710 8710 0
65 20250401 181500 52398440 8710 8710 8710 8710 0
66 20250401 181400 52398440 8710 8710 8710 8710 0
67 20250401 181300 52398440 8710 8710 8710 8710 0
68 20250401 181200 52398440 8710 8710 8710 8710 0
69 20250401 181100 52398440 8710 8710 8710 8710 0
70 20250401 181000 52398440 8710 8710 8710 8710 0
71 20250401 180900 52398440 8710 8710 8710 8710 0
72 20250401 180800 52398440 8710 8710 8710 8710 0
73 20250401 180700 52398440 8710 8710 8710 8710 0
74 20250401 180600 52398440 8710 8710 8710 8710 0
75 20250401 180500 52398440 8710 8710 8710 8710 0
76 20250401 180400 52398440 8710 8710 8710 8710 0
77 20250401 180300 52398440 8710 8710 8710 8710 0
78 20250401 180200 52398440 8710 8710 8710 8710 0
79 20250401 180100 52398440 8710 8710 8710 8710 0
80 20250401 180000 52398440 8710 8710 8710 8710 0
81 20250401 175900 52398440 8710 8710 8710 8710 0
82 20250401 175800 52398440 8710 8710 8710 8710 0
83 20250401 175700 52398440 8710 8710 8710 8710 0
84 20250401 175600 52398440 8710 8710 8710 8710 0
85 20250401 175500 52398440 8710 8710 8710 8710 0
86 20250401 175400 52398440 8710 8710 8710 8710 0
87 20250401 175300 52398440 8710 8710 8710 8710 0
88 20250401 175200 52398440 8710 8710 8710 8710 0
89 20250401 175100 52398440 8710 8710 8710 8710 0
90 20250401 175000 52398440 8710 8710 8710 8710 0
91 20250401 174900 52398440 8710 8710 8710 8710 0
92 20250401 174800 52398440 8710 8710 8710 8710 128
93 20250401 174700 52398440 8710 8710 8710 8710 0
94 20250401 174600 52398440 8710 8710 8710 8710 0
95 20250401 174500 52398440 8710 8710 8710 8710 0
96 20250401 174400 52398440 8710 8710 8710 8710 0
97 20250401 174300 52398440 8710 8710 8710 8710 0
98 20250401 174200 52398440 8710 8710 8710 8710 0
99 20250401 174100 52398440 8710 8710 8710 8710 0
100 20250401 174000 52398440 8710 8710 8710 8710 0
101 20250401 173900 52398440 8710 8710 8710 8710 0
102 20250401 173800 52398440 8710 8710 8710 8710 0
103 20250401 173700 52398440 8710 8710 8710 8710 0
104 20250401 173600 52398440 8710 8710 8710 8710 0
105 20250401 173500 52398440 8710 8710 8710 8710 0
106 20250401 173400 52398440 8710 8710 8710 8710 0
107 20250401 173300 52398440 8710 8710 8710 8710 0
108 20250401 173200 52398440 8710 8710 8710 8710 0
109 20250401 173100 52398440 8710 8710 8710 8710 0
110 20250401 173000 52398440 8710 8710 8710 8710 0
111 20250401 172900 52398440 8710 8710 8710 8710 0
112 20250401 172800 52398440 8710 8710 8710 8710 0
113 20250401 172700 52398440 8710 8710 8710 8710 0
114 20250401 172600 52398440 8710 8710 8710 8710 0
115 20250401 172500 52398440 8710 8710 8710 8710 0
116 20250401 172400 52398440 8710 8710 8710 8710 0
117 20250401 172300 52398440 8710 8710 8710 8710 0
118 20250401 172200 52398440 8710 8710 8710 8710 0
119 20250401 172100 52398440 8710 8710 8710 8710 0
120 20250401 172000 52398440 8710 8710 8710 8710 0
121 20250401 171900 52398440 8710 8710 8710 8710 0
122 20250401 171800 52398440 8710 8710 8710 8710 128
123 20250401 171700 52398440 8710 8710 8710 8710 0
124 20250401 171600 52398440 8710 8710 8710 8710 0
125 20250401 171500 52398440 8710 8710 8710 8710 0
126 20250401 171400 52398440 8710 8710 8710 8710 0
127 20250401 171300 52398440 8710 8710 8710 8710 0
128 20250401 171200 52398440 8710 8710 8710 8710 0
129 20250401 171100 52398440 8710 8710 8710 8710 0
130 20250401 171000 52398440 8710 8710 8710 8710 0
131 20250401 170900 52398440 8710 8710 8710 8710 0
132 20250401 170800 52398440 8710 8710 8710 8710 0
133 20250401 170700 52398440 8710 8710 8710 8710 0
134 20250401 170600 52398440 8710 8710 8710 8710 0
135 20250401 170500 52398440 8710 8710 8710 8710 0
136 20250401 170400 52398440 8710 8710 8710 8710 0
137 20250401 170300 52398440 8710 8710 8710 8710 0
138 20250401 170200 52398440 8710 8710 8710 8710 0
139 20250401 170100 52398440 8710 8710 8710 8710 0
140 20250401 170000 52398440 8710 8710 8710 8710 0
141 20250401 165900 52398440 8710 8710 8710 8710 0
142 20250401 165800 52398440 8710 8710 8710 8710 0
143 20250401 165700 52398440 8710 8710 8710 8710 0
144 20250401 165600 52398440 8710 8710 8710 8710 0
145 20250401 165500 52398440 8710 8710 8710 8710 0
146 20250401 165400 52398440 8710 8710 8710 8710 0
147 20250401 165300 52398440 8710 8710 8710 8710 0
148 20250401 165200 52398440 8710 8710 8710 8710 0
149 20250401 165100 52398440 8710 8710 8710 8710 0
150 20250401 165000 52398440 8710 8710 8710 8710 0
151 20250401 164900 52398440 8710 8710 8710 8710 0
152 20250401 164800 52398440 8710 8710 8710 8710 128
153 20250401 164700 52398440 8710 8710 8710 8710 0
154 20250401 164600 52398440 8710 8710 8710 8710 0
155 20250401 164500 52398440 8710 8710 8710 8710 0
156 20250401 164400 52398440 8710 8710 8710 8710 0
157 20250401 164300 52398440 8710 8710 8710 8710 0
158 20250401 164200 52398440 8710 8710 8710 8710 0
159 20250401 164100 52398440 8710 8710 8710 8710 0
160 20250401 164000 52398440 8710 8710 8710 8710 0
161 20250401 163900 52398440 8710 8710 8710 8710 0
162 20250401 163800 52398440 8710 8710 8710 8710 0
163 20250401 163700 52398440 8710 8710 8710 8710 0
164 20250401 163600 52398440 8710 8710 8710 8710 0
165 20250401 163500 52398440 8710 8710 8710 8710 0
166 20250401 163400 52398440 8710 8710 8710 8710 0
167 20250401 163300 52398440 8710 8710 8710 8710 0
168 20250401 163200 52398440 8710 8710 8710 8710 0
169 20250401 163100 52398440 8710 8710 8710 8710 0
170 20250401 163000 52398440 8710 8710 8710 8710 0
171 20250401 162900 52398440 8710 8710 8710 8710 0
172 20250401 162800 52398440 8710 8710 8710 8710 0
173 20250401 162700 52398440 8710 8710 8710 8710 0
174 20250401 162600 52398440 8710 8710 8710 8710 0
175 20250401 162500 52398440 8710 8710 8710 8710 0
176 20250401 162400 52398440 8710 8710 8710 8710 0
177 20250401 162300 52398440 8710 8710 8710 8710 0
178 20250401 162200 52398440 8710 8710 8710 8710 0
179 20250401 162100 52398440 8710 8710 8710 8710 0
180 20250401 162000 52398440 8710 8710 8710 8710 0
181 20250401 161900 52398440 8710 8710 8710 8710 0
182 20250401 161800 52398440 8710 8710 8710 8710 128
183 20250401 161700 52398440 8710 8710 8710 8710 0
184 20250401 161600 52398440 8710 8710 8710 8710 0
185 20250401 161500 52398440 8710 8710 8710 8710 0
186 20250401 161400 52398440 8710 8710 8710 8710 0
187 20250401 161300 52398440 8710 8710 8710 8710 0
188 20250401 161200 52398440 8710 8710 8710 8710 0
189 20250401 161100 52398440 8710 8710 8710 8710 0
190 20250401 161000 52398440 8710 8710 8710 8710 0
191 20250401 160900 52398440 8710 8710 8710 8710 0
192 20250401 160800 52398440 8710 8710 8710 8710 0
193 20250401 160700 52398440 8710 8710 8710 8710 0
194 20250401 160600 52398440 8710 8710 8710 8710 0
195 20250401 160500 52398440 8710 8710 8710 8710 0
196 20250401 160400 52398440 8710 8710 8710 8710 0
197 20250401 160300 52398440 8710 8710 8710 8710 0
198 20250401 160200 52398440 8710 8710 8710 8710 0
199 20250401 160100 52398440 8710 8710 8710 8710 0
200 20250401 160000 52398440 8710 8710 8710 8710 0
201 20250401 155900 52398440 8710 8710 8710 8710 0
202 20250401 155800 52398440 8710 8710 8710 8710 0
203 20250401 155700 52398440 8710 8710 8710 8710 0
204 20250401 155600 52398440 8710 8710 8710 8710 0
205 20250401 155500 52398440 8710 8710 8710 8710 0
206 20250401 155400 52398440 8710 8710 8710 8710 0
207 20250401 155300 52398440 8710 8710 8710 8710 0
208 20250401 155200 52398440 8710 8710 8710 8710 0
209 20250401 155100 52398440 8710 8710 8710 8710 0
210 20250401 155000 52398440 8710 8710 8710 8710 0
211 20250401 154900 52398440 8710 8710 8710 8710 0
212 20250401 154800 52398440 8710 8710 8710 8710 128
213 20250401 154700 52398440 8710 8710 8710 8710 0
214 20250401 154600 52398440 8710 8710 8710 8710 0
215 20250401 154500 52398440 8710 8710 8710 8710 0
216 20250401 154400 52398440 8710 8710 8710 8710 0
217 20250401 154300 52398440 8710 8710 8710 8710 0
218 20250401 154200 52398440 8710 8710 8710 8710 0
219 20250401 154100 52398440 8710 8710 8710 8710 0
220 20250401 154000 52398440 8710 8710 8710 8710 0
221 20250401 153900 52398440 8710 8710 8710 8710 0
222 20250401 153800 52398440 8710 8710 8710 8710 0
223 20250401 153700 52398440 8710 8710 8710 8710 0
224 20250401 153600 52398440 8710 8710 8710 8710 0
225 20250401 153500 52398440 8710 8710 8710 8710 0
226 20250401 153400 52398440 8710 8710 8710 8710 0
227 20250401 153300 52398440 8710 8710 8710 8710 0
228 20250401 153200 52398440 8710 8710 8710 8710 0
229 20250401 153100 52398440 8710 8710 8710 8710 0
230 20250401 153000 52398440 8710 8710 8710 8710 128
231 20250401 152900 51283560 8700 8700 8700 8700 0
232 20250401 152800 51283560 8700 8700 8700 8700 0
233 20250401 152700 51283560 8700 8700 8700 8700 0
234 20250401 152600 51283560 8700 8700 8700 8700 0
235 20250401 152500 51283560 8700 8700 8700 8700 0
236 20250401 152400 51283560 8700 8700 8700 8700 0
237 20250401 152300 51283560 8700 8700 8700 8700 0
238 20250401 152200 51283560 8700 8700 8700 8700 0
239 20250401 152100 51283560 8700 8700 8700 8700 0
240 20250401 152000 51283560 8700 8700 8700 8700 0
241 20250401 151900 51283560 8700 8670 8700 8660 36
242 20250401 151800 50971350 8660 8660 8660 8660 7
243 20250401 151700 50910730 8660 8660 8660 8660 0
244 20250401 151600 50910730 8660 8660 8660 8660 2
245 20250401 151500 50893410 8660 8660 8660 8660 5
246 20250401 151400 50850110 8660 8670 8670 8660 2
247 20250401 151300 50832780 8670 8670 8670 8670 0
248 20250401 151200 50832780 8670 8660 8670 8660 28
249 20250401 151100 50590100 8660 8660 8660 8660 0
250 20250401 151000 50590100 8660 8660 8660 8660 0
251 20250401 150900 50590100 8660 8650 8660 8650 11
252 20250401 150800 50494940 8660 8660 8660 8660 0
253 20250401 150700 50494940 8660 8660 8660 8660 0
254 20250401 150600 50494940 8660 8660 8660 8660 10
255 20250401 150500 50408340 8660 8660 8660 8660 4
256 20250401 150400 50373700 8670 8670 8670 8670 0
257 20250401 150300 50373700 8670 8670 8670 8670 0
258 20250401 150200 50373700 8670 8670 8670 8670 0
259 20250401 150100 50373700 8670 8670 8670 8670 0
260 20250401 150000 50373700 8670 8670 8670 8670 0
261 20250401 145900 50373700 8670 8670 8670 8670 5
262 20250401 145800 50330350 8670 8650 8670 8650 2
263 20250401 145700 50313030 8670 8670 8670 8670 0
264 20250401 145600 50313030 8670 8670 8670 8670 20
265 20250401 145500 50139630 8670 8670 8670 8670 100
266 20250401 145400 49272630 8670 8670 8670 8670 10
267 20250401 145300 49185930 8670 8670 8670 8670 0
268 20250401 145200 49185930 8670 8670 8670 8670 0
269 20250401 145100 49185930 8670 8650 8670 8650 57
270 20250401 145000 48692310 8650 8650 8650 8650 0
271 20250401 144900 48692310 8650 8650 8650 8650 1
272 20250401 144800 48683660 8650 8650 8650 8650 5
273 20250401 144700 48640410 8650 8650 8650 8650 0
274 20250401 144600 48640410 8650 8650 8660 8650 55
275 20250401 144500 48164650 8660 8660 8660 8660 0
276 20250401 144400 48164650 8660 8650 8660 8650 266
277 20250401 144300 45863680 8650 8650 8650 8650 4
278 20250401 144200 45829080 8660 8660 8660 8660 0
279 20250401 144100 45829080 8660 8660 8660 8660 0
280 20250401 144000 45829080 8660 8660 8660 8660 0
281 20250401 143900 45829080 8660 8660 8660 8660 0
282 20250401 143800 45829080 8660 8660 8660 8660 0
283 20250401 143700 45829080 8660 8660 8660 8660 0
284 20250401 143600 45829080 8660 8660 8660 8660 0
285 20250401 143500 45829080 8660 8660 8660 8660 0
286 20250401 143400 45829080 8660 8660 8660 8660 0
287 20250401 143300 45829080 8660 8660 8660 8660 0
288 20250401 143200 45829080 8660 8660 8660 8660 2
289 20250401 143100 45811760 8650 8650 8650 8650 5
290 20250401 143000 45768510 8650 8650 8650 8650 0
291 20250401 142900 45768510 8650 8650 8650 8650 0
292 20250401 142800 45768510 8650 8650 8650 8650 0
293 20250401 142700 45768510 8650 8650 8650 8650 0
294 20250401 142600 45768510 8650 8650 8650 8650 10
295 20250401 142500 45682010 8660 8660 8660 8660 0
296 20250401 142400 45682010 8660 8660 8660 8660 0
297 20250401 142300 45682010 8660 8660 8660 8660 0
298 20250401 142200 45682010 8660 8660 8660 8660 0
299 20250401 142100 45682010 8660 8660 8660 8660 0
300 20250401 142000 45682010 8660 8660 8660 8660 0
301 20250401 141900 45682010 8660 8660 8660 8660 0
302 20250401 141800 45682010 8660 8660 8660 8660 15
303 20250401 141700 45552110 8650 8650 8650 8650 0
304 20250401 141600 45552110 8650 8650 8650 8650 0
305 20250401 141500 45552110 8650 8650 8650 8650 0
306 20250401 141400 45552110 8650 8650 8650 8650 0
307 20250401 141300 45552110 8650 8650 8650 8650 0
308 20250401 141200 45552110 8650 8650 8650 8640 316
309 20250401 141100 42819370 8660 8660 8660 8660 39
310 20250401 141000 42481630 8670 8670 8670 8670 2
311 20250401 140900 42464290 8660 8660 8660 8660 2
312 20250401 140800 42446970 8660 8660 8660 8660 1
313 20250401 140700 42438310 8660 8660 8660 8660 2
314 20250401 140600 42420990 8660 8660 8660 8660 0
315 20250401 140500 42420990 8660 8660 8660 8660 3
316 20250401 140400 42395010 8660 8660 8660 8660 0
317 20250401 140300 42395010 8660 8660 8660 8660 2
318 20250401 140200 42377690 8670 8670 8670 8670 0
319 20250401 140100 42377690 8670 8670 8670 8670 0
320 20250401 140000 42377690 8670 8670 8670 8670 0
321 20250401 135900 42377690 8670 8670 8670 8670 0
322 20250401 135800 42377690 8670 8670 8670 8670 2
323 20250401 135700 42360350 8670 8670 8670 8670 0
324 20250401 135600 42360350 8670 8670 8670 8670 0
325 20250401 135500 42360350 8670 8670 8670 8670 0
326 20250401 135400 42360350 8670 8670 8670 8670 0
327 20250401 135300 42360350 8670 8670 8670 8670 0
328 20250401 135200 42360350 8670 8670 8670 8670 0
329 20250401 135100 42360350 8670 8670 8670 8670 1
330 20250401 135000 42351680 8670 8670 8670 8670 0
331 20250401 134900 42351680 8670 8670 8670 8670 2
332 20250401 134800 42334340 8670 8670 8670 8670 0
333 20250401 134700 42334340 8670 8670 8670 8670 0
334 20250401 134600 42334340 8670 8670 8670 8670 0
335 20250401 134500 42334340 8670 8670 8670 8670 0
336 20250401 134400 42334340 8670 8670 8670 8670 0
337 20250401 134300 42334340 8670 8670 8670 8670 0
338 20250401 134200 42334340 8670 8670 8670 8670 0
339 20250401 134100 42334340 8670 8670 8670 8670 0
340 20250401 134000 42334340 8670 8670 8670 8670 0
341 20250401 133900 42334340 8670 8670 8670 8670 0
342 20250401 133800 42334340 8670 8670 8670 8670 0
343 20250401 133700 42334340 8670 8670 8670 8670 0
344 20250401 133600 42334340 8670 8670 8670 8670 0
345 20250401 133500 42334340 8670 8670 8670 8670 0
346 20250401 133400 42334340 8670 8670 8670 8670 0
347 20250401 133300 42334340 8670 8670 8670 8670 0
348 20250401 133200 42334340 8670 8670 8670 8670 0
349 20250401 133100 42334340 8670 8660 8670 8660 97
350 20250401 133000 41494200 8650 8650 8650 8650 80
351 20250401 132900 40802200 8650 8650 8650 8650 10
352 20250401 132800 40715700 8650 8650 8650 8650 4
353 20250401 132700 40681100 8650 8650 8650 8650 0
354 20250401 132600 40681100 8650 8650 8650 8650 0
355 20250401 132500 40681100 8650 8650 8650 8650 0
356 20250401 132400 40681100 8650 8650 8650 8650 1
357 20250401 132300 40672450 8660 8660 8660 8660 0
358 20250401 132200 40672450 8660 8660 8660 8660 0
359 20250401 132100 40672450 8660 8660 8660 8660 0
360 20250401 132000 40672450 8660 8660 8660 8660 0
361 20250401 131900 40672450 8660 8660 8660 8660 0
362 20250401 131800 40672450 8660 8660 8660 8660 0
363 20250401 131700 40672450 8660 8660 8660 8660 1
364 20250401 131600 40663790 8660 8660 8660 8660 0
365 20250401 131500 40663790 8660 8660 8660 8660 0
366 20250401 131400 40663790 8660 8660 8660 8660 0
367 20250401 131300 40663790 8660 8660 8660 8660 0
368 20250401 131200 40663790 8660 8660 8660 8660 0
369 20250401 131100 40663790 8660 8660 8660 8660 0
370 20250401 131000 40663790 8660 8660 8660 8660 0
371 20250401 130900 40663790 8660 8660 8660 8660 0
372 20250401 130800 40663790 8660 8660 8660 8660 0
373 20250401 130700 40663790 8660 8660 8660 8660 6
374 20250401 130600 40611830 8660 8660 8660 8660 0
375 20250401 130500 40611830 8660 8660 8660 8660 0
376 20250401 130400 40611830 8660 8660 8660 8660 0
377 20250401 130300 40611830 8660 8660 8660 8660 0
378 20250401 130200 40611830 8660 8660 8660 8660 2
379 20250401 130100 40594510 8640 8640 8640 8640 350
380 20250401 130000 37570510 8660 8660 8660 8660 0
381 20250401 125900 37570510 8660 8660 8660 8660 0
382 20250401 125800 37570510 8660 8660 8660 8660 0
383 20250401 125700 37570510 8660 8660 8660 8660 0
384 20250401 125600 37570510 8660 8650 8660 8650 40
385 20250401 125500 37224470 8640 8640 8640 8640 0
386 20250401 125400 37224470 8640 8640 8640 8640 0
387 20250401 125300 37224470 8640 8640 8640 8640 0
388 20250401 125200 37224470 8640 8640 8640 8640 0
389 20250401 125100 37224470 8640 8640 8640 8640 0
390 20250401 125000 37224470 8640 8640 8640 8640 0
391 20250401 124900 37224470 8640 8640 8640 8640 0
392 20250401 124800 37224470 8640 8640 8640 8640 100
393 20250401 124700 36360470 8650 8650 8650 8650 12
394 20250401 124600 36256670 8650 8650 8650 8650 0
395 20250401 124500 36256670 8650 8650 8650 8650 4
396 20250401 124400 36222070 8650 8650 8650 8650 0
397 20250401 124300 36222070 8650 8650 8650 8650 1
398 20250401 124200 36213420 8650 8650 8650 8650 0
399 20250401 124100 36213420 8650 8650 8650 8650 4
400 20250401 124000 36178820 8650 8650 8650 8650 0
401 20250401 123900 36178820 8650 8650 8650 8650 1
402 20250401 123800 36170170 8650 8650 8650 8650 0
403 20250401 123700 36170170 8650 8650 8650 8650 0
404 20250401 123600 36170170 8650 8650 8650 8650 4
405 20250401 123500 36135570 8660 8660 8660 8660 0
406 20250401 123400 36135570 8660 8650 8660 8650 84
407 20250401 123300 35408140 8650 8650 8650 8650 0
408 20250401 123200 35408140 8650 8650 8650 8650 0
409 20250401 123100 35408140 8650 8650 8650 8650 4
410 20250401 123000 35373540 8650 8650 8650 8650 1
411 20250401 122900 35364890 8650 8650 8650 8650 0
412 20250401 122800 35364890 8650 8650 8650 8650 519
413 20250401 122700 30875540 8650 8650 8650 8650 0
414 20250401 122600 30875540 8650 8650 8650 8650 1
415 20250401 122500 30866890 8650 8650 8650 8650 4
416 20250401 122400 30832290 8650 8650 8650 8650 0
417 20250401 122300 30832290 8650 8650 8650 8650 0
418 20250401 122200 30832290 8650 8650 8650 8650 0
419 20250401 122100 30832290 8650 8650 8650 8650 1
420 20250401 122000 30823640 8650 8650 8650 8650 0
421 20250401 121900 30823640 8650 8650 8650 8650 4
422 20250401 121800 30789040 8650 8650 8650 8650 0
423 20250401 121700 30789040 8650 8650 8650 8650 0
424 20250401 121600 30789040 8650 8650 8650 8650 1
425 20250401 121500 30780390 8660 8660 8660 8660 0
426 20250401 121400 30780390 8660 8660 8660 8660 4
427 20250401 121300 30745750 8650 8650 8650 8650 4
428 20250401 121200 30711150 8650 8650 8650 8650 0
429 20250401 121100 30711150 8650 8650 8650 8650 0
430 20250401 121000 30711150 8650 8650 8650 8650 1
431 20250401 120900 30702500 8650 8650 8650 8650 0
432 20250401 120800 30702500 8650 8650 8650 8650 0
433 20250401 120700 30702500 8650 8650 8650 8650 0
434 20250401 120600 30702500 8650 8650 8650 8650 0
435 20250401 120500 30702500 8650 8650 8650 8650 0
436 20250401 120400 30702500 8650 8650 8650 8650 0
437 20250401 120300 30702500 8650 8650 8650 8650 0
438 20250401 120200 30702500 8650 8650 8650 8650 0
439 20250401 120100 30702500 8650 8650 8650 8650 0
440 20250401 120000 30702500 8650 8650 8650 8650 0
441 20250401 115900 30702500 8650 8650 8650 8650 0
442 20250401 115800 30702500 8650 8650 8650 8650 0
443 20250401 115700 30702500 8650 8650 8650 8650 0
444 20250401 115600 30702500 8650 8650 8650 8650 41
445 20250401 115500 30347850 8650 8650 8650 8650 1
446 20250401 115400 30339200 8660 8660 8660 8660 0
447 20250401 115300 30339200 8660 8660 8660 8660 0
448 20250401 115200 30339200 8660 8660 8660 8660 0
449 20250401 115100 30339200 8660 8660 8660 8660 0
450 20250401 115000 30339200 8660 8660 8660 8660 0
451 20250401 114900 30339200 8660 8660 8660 8660 0
452 20250401 114800 30339200 8660 8660 8660 8660 5
453 20250401 114700 30295900 8650 8650 8650 8650 0
454 20250401 114600 30295900 8650 8650 8650 8650 44
455 20250401 114500 29915300 8650 8650 8650 8650 0
456 20250401 114400 29915300 8650 8650 8650 8650 0
457 20250401 114300 29915300 8650 8650 8650 8650 0
458 20250401 114200 29915300 8650 8650 8650 8650 0
459 20250401 114100 29915300 8650 8650 8650 8650 0
460 20250401 114000 29915300 8650 8650 8650 8650 0
461 20250401 113900 29915300 8650 8650 8650 8650 0
462 20250401 113800 29915300 8650 8650 8650 8650 0
463 20250401 113700 29915300 8650 8650 8650 8650 25
464 20250401 113600 29699050 8650 8650 8650 8650 0
465 20250401 113500 29699050 8650 8650 8650 8650 11
466 20250401 113400 29603900 8650 8650 8650 8650 0
467 20250401 113300 29603900 8650 8650 8650 8650 0
468 20250401 113200 29603900 8650 8650 8650 8650 3
469 20250401 113100 29577950 8650 8650 8650 8650 11
470 20250401 113000 29482800 8630 8630 8630 8630 76
471 20250401 112900 28826920 8630 8640 8640 8630 10
472 20250401 112800 28740530 8640 8640 8640 8640 0
473 20250401 112700 28740530 8640 8640 8640 8640 22
474 20250401 112600 28550450 8640 8640 8640 8640 0
475 20250401 112500 28550450 8640 8640 8640 8640 0
476 20250401 112400 28550450 8640 8640 8640 8640 0
477 20250401 112300 28550450 8640 8640 8640 8640 0
478 20250401 112200 28550450 8640 8640 8640 8640 0
479 20250401 112100 28550450 8640 8640 8640 8640 0
480 20250401 112000 28550450 8640 8630 8640 8630 12
481 20250401 111900 28446880 8630 8630 8630 8630 0
482 20250401 111800 28446880 8630 8630 8630 8630 0
483 20250401 111700 28446880 8630 8630 8630 8630 0
484 20250401 111600 28446880 8630 8630 8630 8630 1
485 20250401 111500 28438250 8640 8640 8640 8640 0
486 20250401 111400 28438250 8640 8640 8640 8640 0
487 20250401 111300 28438250 8640 8640 8640 8640 0
488 20250401 111200 28438250 8640 8640 8640 8640 0
489 20250401 111100 28438250 8640 8640 8640 8640 0
490 20250401 111000 28438250 8640 8640 8640 8640 0
491 20250401 110900 28438250 8640 8640 8640 8640 0
492 20250401 110800 28438250 8640 8630 8640 8630 2
493 20250401 110700 28420980 8630 8630 8630 8630 130
494 20250401 110600 27299080 8620 8620 8620 8620 0
495 20250401 110500 27299080 8620 8610 8620 8610 267
496 20250401 110400 24997750 8610 8610 8610 8610 0
497 20250401 110300 24997750 8610 8610 8610 8610 14
498 20250401 110200 24877210 8610 8610 8610 8610 1
499 20250401 110100 24868600 8600 8600 8600 8600 0
500 20250401 110000 24868600 8600 8600 8600 8600 0
501 20250401 105900 24868600 8600 8600 8600 8600 15
502 20250401 105800 24739600 8600 8600 8600 8600 1
503 20250401 105700 24731000 8590 8590 8590 8590 0
504 20250401 105600 24731000 8590 8590 8590 8590 0
505 20250401 105500 24731000 8590 8590 8590 8590 0
506 20250401 105400 24731000 8590 8590 8590 8590 0
507 20250401 105300 24731000 8590 8610 8610 8590 476
508 20250401 105200 20639930 8620 8620 8620 8620 0
509 20250401 105100 20639930 8620 8620 8620 8620 0
510 20250401 105000 20639930 8620 8620 8620 8620 0
511 20250401 104900 20639930 8620 8620 8620 8620 0
512 20250401 104800 20639930 8620 8620 8620 8620 0
513 20250401 104700 20639930 8620 8620 8620 8620 0
514 20250401 104600 20639930 8620 8620 8620 8620 0
515 20250401 104500 20639930 8620 8620 8620 8620 1
516 20250401 104400 20631310 8620 8620 8620 8620 0
517 20250401 104300 20631310 8620 8600 8620 8600 20
518 20250401 104200 20459130 8610 8610 8610 8610 0
519 20250401 104100 20459130 8610 8600 8610 8600 2
520 20250401 104000 20441920 8600 8600 8600 8600 4
521 20250401 103900 20407520 8600 8600 8600 8600 0
522 20250401 103800 20407520 8600 8630 8630 8600 1011
523 20250401 103700 11705320 8640 8640 8640 8640 0
524 20250401 103600 11705320 8640 8640 8640 8640 0
525 20250401 103500 11705320 8640 8640 8640 8640 0
526 20250401 103400 11705320 8640 8640 8640 8640 0
527 20250401 103300 11705320 8640 8640 8640 8640 0
528 20250401 103200 11705320 8640 8640 8640 8640 0
529 20250401 103100 11705320 8640 8640 8640 8640 0
530 20250401 103000 11705320 8640 8640 8640 8640 17
531 20250401 102900 11558440 8630 8630 8630 8630 0
532 20250401 102800 11558440 8630 8630 8630 8630 0
533 20250401 102700 11558440 8630 8640 8640 8630 5
534 20250401 102600 11515270 8630 8630 8630 8630 0
535 20250401 102500 11515270 8630 8630 8630 8630 1
536 20250401 102400 11506640 8630 8630 8630 8630 2
537 20250401 102300 11489380 8630 8630 8630 8630 75
538 20250401 102200 10842130 8630 8630 8630 8630 1
539 20250401 102100 10833500 8640 8640 8640 8640 0
540 20250401 102000 10833500 8640 8640 8640 8640 1
541 20250401 101900 10824860 8630 8630 8630 8630 4
542 20250401 101800 10790340 8640 8640 8640 8640 1
543 20250401 101700 10781700 8640 8630 8640 8630 3
544 20250401 101600 10755790 8630 8630 8630 8630 3
545 20250401 101500 10729900 8640 8640 8640 8640 2
546 20250401 101400 10712620 8630 8640 8640 8630 84
547 20250401 101300 9986900 8640 8640 8640 8640 0
548 20250401 101200 9986900 8640 8640 8640 8640 0
549 20250401 101100 9986900 8640 8640 8640 8640 0
550 20250401 101000 9986900 8640 8640 8640 8640 55
551 20250401 100900 9511700 8640 8640 8640 8640 22
552 20250401 100800 9321620 8640 8640 8640 8640 0
553 20250401 100700 9321620 8640 8640 8640 8640 4
554 20250401 100600 9287060 8630 8630 8630 8630 2
555 20250401 100500 9269800 8640 8640 8640 8640 0
556 20250401 100400 9269800 8640 8630 8640 8630 3
557 20250401 100300 9243900 8630 8630 8630 8630 0
558 20250401 100200 9243900 8630 8630 8630 8630 3
559 20250401 100100 9218010 8640 8640 8640 8640 2
560 20250401 100000 9200730 8630 8630 8630 8630 4
561 20250401 095900 9166210 8630 8630 8630 8630 0
562 20250401 095800 9166210 8630 8630 8630 8630 3
563 20250401 095700 9140320 8640 8640 8640 8640 1
564 20250401 095600 9131680 8630 8630 8630 8630 244
565 20250401 095500 7025960 8630 8630 8630 8630 0
566 20250401 095400 7025960 8630 8630 8630 8630 0
567 20250401 095300 7025960 8630 8630 8630 8630 2
568 20250401 095200 7008700 8650 8650 8650 8650 0
569 20250401 095100 7008700 8650 8650 8650 8650 0
570 20250401 095000 7008700 8650 8640 8650 8640 3
571 20250401 094900 6982770 8650 8650 8650 8650 6
572 20250401 094800 6930870 8650 8650 8650 8650 2
573 20250401 094700 6913570 8640 8640 8640 8640 0
574 20250401 094600 6913570 8640 8640 8640 8640 10
575 20250401 094500 6827170 8630 8630 8630 8630 1
576 20250401 094400 6818540 8630 8630 8630 8630 4
577 20250401 094300 6784020 8630 8630 8630 8630 1
578 20250401 094200 6775390 8640 8640 8640 8630 195
579 20250401 094100 5090750 8630 8630 8630 8630 0
580 20250401 094000 5090750 8630 8630 8630 8630 0
581 20250401 093900 5090750 8630 8630 8630 8630 0
582 20250401 093800 5090750 8630 8630 8630 8630 0
583 20250401 093700 5090750 8630 8630 8630 8630 0
584 20250401 093600 5090750 8630 8630 8630 8630 0
585 20250401 093500 5090750 8630 8630 8630 8630 1
586 20250401 093400 5082120 8630 8630 8630 8630 0
587 20250401 093300 5082120 8630 8630 8630 8630 0
588 20250401 093200 5082120 8630 8630 8630 8630 22
589 20250401 093100 4892260 8640 8640 8640 8640 0
590 20250401 093000 4892260 8640 8640 8640 8640 0
591 20250401 092900 4892260 8640 8640 8640 8640 5
592 20250401 092800 4849060 8630 8630 8630 8630 0
593 20250401 092700 4849060 8630 8630 8630 8630 0
594 20250401 092600 4849060 8630 8630 8630 8630 0
595 20250401 092500 4849060 8630 8630 8630 8630 13
596 20250401 092400 4736870 8640 8640 8640 8640 0
597 20250401 092300 4736870 8640 8640 8640 8640 0
598 20250401 092200 4736870 8640 8640 8640 8640 0
599 20250401 092100 4736870 8640 8640 8640 8640 102
600 20250401 092000 3855590 8640 8640 8640 8640 41
601 20250401 091900 3501350 8650 8650 8650 8650 0
602 20250401 091800 3501350 8650 8650 8650 8650 0
603 20250401 091700 3501350 8650 8650 8650 8650 0
604 20250401 091600 3501350 8650 8650 8650 8650 2
605 20250401 091500 3484050 8670 8670 8670 8670 0
606 20250401 091400 3484050 8670 8650 8670 8650 10
607 20250401 091300 3397530 8660 8660 8660 8660 0
608 20250401 091200 3397530 8660 8660 8660 8660 0
609 20250401 091100 3397530 8660 8660 8660 8660 0
610 20250401 091000 3397530 8660 8630 8670 8630 25
611 20250401 090900 3181480 8630 8630 8630 8630 0
612 20250401 090800 3181480 8630 8640 8640 8630 149
613 20250401 090700 1894160 8680 8680 8680 8680 0
614 20250401 090600 1894160 8680 8680 8680 8680 0
615 20250401 090500 1894160 8680 8680 8680 8680 0
616 20250401 090400 1894160 8680 8680 8680 8680 0
617 20250401 090300 1894160 8680 8680 8680 8680 0
618 20250401 090200 1894160 8680 8680 8680 8680 0
619 20250401 090100 1894160 8680 8680 8680 8680 50
620 20250401 090000 1460160 8640 8640 8640 8640 169

1
023900/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,12600000,0,110502000000,0.00
20250327,0,12600000,0,111510000000,0.00
20250326,0,12600000,0,112266000000,0.00
20250325,0,12600000,0,111888000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 12600000 0 110502000000 0.00
3 20250327 0 12600000 0 111510000000 0.00
4 20250326 0 12600000 0 112266000000 0.00
5 20250325 0 12600000 0 111888000000 0.00