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

621
024090/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191900,100854960,11420,11420,11420,11420,576
20250401,191800,100854960,11420,11420,11420,11420,0
20250401,191700,100854960,11420,11420,11420,11420,0
20250401,191600,100854960,11420,11420,11420,11420,0
20250401,191500,100854960,11420,11420,11420,11420,0
20250401,191400,100854960,11420,11420,11420,11420,0
20250401,191300,100854960,11420,11420,11420,11420,0
20250401,191200,100854960,11420,11420,11420,11420,0
20250401,191100,100854960,11420,11420,11420,11420,0
20250401,191000,100854960,11420,11420,11420,11420,0
20250401,190900,100854960,11420,11420,11420,11420,0
20250401,190800,100854960,11420,11420,11420,11420,0
20250401,190700,100854960,11420,11420,11420,11420,0
20250401,190600,100854960,11420,11420,11420,11420,0
20250401,190500,100854960,11420,11420,11420,11420,0
20250401,190400,100854960,11420,11420,11420,11420,0
20250401,190300,100854960,11420,11420,11420,11420,0
20250401,190200,100854960,11420,11420,11420,11420,0
20250401,190100,100854960,11420,11420,11420,11420,0
20250401,190000,100854960,11420,11420,11420,11420,0
20250401,185900,100854960,11420,11420,11420,11420,0
20250401,185800,100854960,11420,11420,11420,11420,0
20250401,185700,100854960,11420,11420,11420,11420,0
20250401,185600,100854960,11420,11420,11420,11420,0
20250401,185500,100854960,11420,11420,11420,11420,0
20250401,185400,100854960,11420,11420,11420,11420,0
20250401,185300,100854960,11420,11420,11420,11420,0
20250401,185200,100854960,11420,11420,11420,11420,0
20250401,185100,100854960,11420,11420,11420,11420,0
20250401,185000,100854960,11420,11420,11420,11420,0
20250401,184900,100854960,11420,11420,11420,11420,576
20250401,184800,100854960,11420,11420,11420,11420,0
20250401,184700,100854960,11420,11420,11420,11420,0
20250401,184600,100854960,11420,11420,11420,11420,0
20250401,184500,100854960,11420,11420,11420,11420,0
20250401,184400,100854960,11420,11420,11420,11420,0
20250401,184300,100854960,11420,11420,11420,11420,0
20250401,184200,100854960,11420,11420,11420,11420,0
20250401,184100,100854960,11420,11420,11420,11420,0
20250401,184000,100854960,11420,11420,11420,11420,0
20250401,183900,100854960,11420,11420,11420,11420,0
20250401,183800,100854960,11420,11420,11420,11420,0
20250401,183700,100854960,11420,11420,11420,11420,0
20250401,183600,100854960,11420,11420,11420,11420,0
20250401,183500,100854960,11420,11420,11420,11420,0
20250401,183400,100854960,11420,11420,11420,11420,0
20250401,183300,100854960,11420,11420,11420,11420,0
20250401,183200,100854960,11420,11420,11420,11420,0
20250401,183100,100854960,11420,11420,11420,11420,0
20250401,183000,100854960,11420,11420,11420,11420,0
20250401,182900,100854960,11420,11420,11420,11420,0
20250401,182800,100854960,11420,11420,11420,11420,0
20250401,182700,100854960,11420,11420,11420,11420,0
20250401,182600,100854960,11420,11420,11420,11420,0
20250401,182500,100854960,11420,11420,11420,11420,0
20250401,182400,100854960,11420,11420,11420,11420,0
20250401,182300,100854960,11420,11420,11420,11420,0
20250401,182200,100854960,11420,11420,11420,11420,0
20250401,182100,100854960,11420,11420,11420,11420,0
20250401,182000,100854960,11420,11420,11420,11420,0
20250401,181900,100854960,11420,11420,11420,11420,576
20250401,181800,100854960,11420,11420,11420,11420,0
20250401,181700,100854960,11420,11420,11420,11420,0
20250401,181600,100854960,11420,11420,11420,11420,0
20250401,181500,100854960,11420,11420,11420,11420,0
20250401,181400,100854960,11420,11420,11420,11420,0
20250401,181300,100854960,11420,11420,11420,11420,0
20250401,181200,100854960,11420,11420,11420,11420,0
20250401,181100,100854960,11420,11420,11420,11420,0
20250401,181000,100854960,11420,11420,11420,11420,0
20250401,180900,100854960,11420,11420,11420,11420,0
20250401,180800,100854960,11420,11420,11420,11420,0
20250401,180700,100854960,11420,11420,11420,11420,0
20250401,180600,100854960,11420,11420,11420,11420,0
20250401,180500,100854960,11420,11420,11420,11420,0
20250401,180400,100854960,11420,11420,11420,11420,0
20250401,180300,100854960,11420,11420,11420,11420,0
20250401,180200,100854960,11420,11420,11420,11420,0
20250401,180100,100854960,11420,11420,11420,11420,0
20250401,180000,100854960,11420,11420,11420,11420,0
20250401,175900,100854960,11420,11420,11420,11420,0
20250401,175800,100854960,11420,11420,11420,11420,0
20250401,175700,100854960,11420,11420,11420,11420,0
20250401,175600,100854960,11420,11420,11420,11420,0
20250401,175500,100854960,11420,11420,11420,11420,0
20250401,175400,100854960,11420,11420,11420,11420,0
20250401,175300,100854960,11420,11420,11420,11420,0
20250401,175200,100854960,11420,11420,11420,11420,0
20250401,175100,100854960,11420,11420,11420,11420,0
20250401,175000,100854960,11420,11420,11420,11420,0
20250401,174900,100854960,11420,11420,11420,11420,576
20250401,174800,100854960,11420,11420,11420,11420,0
20250401,174700,100854960,11420,11420,11420,11420,0
20250401,174600,100854960,11420,11420,11420,11420,0
20250401,174500,100854960,11420,11420,11420,11420,0
20250401,174400,100854960,11420,11420,11420,11420,0
20250401,174300,100854960,11420,11420,11420,11420,0
20250401,174200,100854960,11420,11420,11420,11420,0
20250401,174100,100854960,11420,11420,11420,11420,0
20250401,174000,100854960,11420,11420,11420,11420,0
20250401,173900,100854960,11420,11420,11420,11420,0
20250401,173800,100854960,11420,11420,11420,11420,0
20250401,173700,100854960,11420,11420,11420,11420,0
20250401,173600,100854960,11420,11420,11420,11420,0
20250401,173500,100854960,11420,11420,11420,11420,0
20250401,173400,100854960,11420,11420,11420,11420,0
20250401,173300,100854960,11420,11420,11420,11420,0
20250401,173200,100854960,11420,11420,11420,11420,0
20250401,173100,100854960,11420,11420,11420,11420,0
20250401,173000,100854960,11420,11420,11420,11420,0
20250401,172900,100854960,11420,11420,11420,11420,0
20250401,172800,100854960,11420,11420,11420,11420,0
20250401,172700,100854960,11420,11420,11420,11420,0
20250401,172600,100854960,11420,11420,11420,11420,0
20250401,172500,100854960,11420,11420,11420,11420,0
20250401,172400,100854960,11420,11420,11420,11420,0
20250401,172300,100854960,11420,11420,11420,11420,0
20250401,172200,100854960,11420,11420,11420,11420,0
20250401,172100,100854960,11420,11420,11420,11420,0
20250401,172000,100854960,11420,11420,11420,11420,0
20250401,171900,100854960,11420,11420,11420,11420,576
20250401,171800,100854960,11420,11420,11420,11420,0
20250401,171700,100854960,11420,11420,11420,11420,0
20250401,171600,100854960,11420,11420,11420,11420,0
20250401,171500,100854960,11420,11420,11420,11420,0
20250401,171400,100854960,11420,11420,11420,11420,0
20250401,171300,100854960,11420,11420,11420,11420,0
20250401,171200,100854960,11420,11420,11420,11420,0
20250401,171100,100854960,11420,11420,11420,11420,0
20250401,171000,100854960,11420,11420,11420,11420,0
20250401,170900,100854960,11420,11420,11420,11420,0
20250401,170800,100854960,11420,11420,11420,11420,0
20250401,170700,100854960,11420,11420,11420,11420,0
20250401,170600,100854960,11420,11420,11420,11420,0
20250401,170500,100854960,11420,11420,11420,11420,0
20250401,170400,100854960,11420,11420,11420,11420,0
20250401,170300,100854960,11420,11420,11420,11420,0
20250401,170200,100854960,11420,11420,11420,11420,0
20250401,170100,100854960,11420,11420,11420,11420,0
20250401,170000,100854960,11420,11420,11420,11420,0
20250401,165900,100854960,11420,11420,11420,11420,0
20250401,165800,100854960,11420,11420,11420,11420,0
20250401,165700,100854960,11420,11420,11420,11420,0
20250401,165600,100854960,11420,11420,11420,11420,0
20250401,165500,100854960,11420,11420,11420,11420,0
20250401,165400,100854960,11420,11420,11420,11420,0
20250401,165300,100854960,11420,11420,11420,11420,0
20250401,165200,100854960,11420,11420,11420,11420,0
20250401,165100,100854960,11420,11420,11420,11420,0
20250401,165000,100854960,11420,11420,11420,11420,0
20250401,164900,100854960,11420,11420,11420,11420,576
20250401,164800,100854960,11420,11420,11420,11420,0
20250401,164700,100854960,11420,11420,11420,11420,0
20250401,164600,100854960,11420,11420,11420,11420,0
20250401,164500,100854960,11420,11420,11420,11420,0
20250401,164400,100854960,11420,11420,11420,11420,0
20250401,164300,100854960,11420,11420,11420,11420,0
20250401,164200,100854960,11420,11420,11420,11420,0
20250401,164100,100854960,11420,11420,11420,11420,0
20250401,164000,100854960,11420,11420,11420,11420,0
20250401,163900,100854960,11420,11420,11420,11420,0
20250401,163800,100854960,11420,11420,11420,11420,0
20250401,163700,100854960,11420,11420,11420,11420,0
20250401,163600,100854960,11420,11420,11420,11420,0
20250401,163500,100854960,11420,11420,11420,11420,0
20250401,163400,100854960,11420,11420,11420,11420,0
20250401,163300,100854960,11420,11420,11420,11420,0
20250401,163200,100854960,11420,11420,11420,11420,0
20250401,163100,100854960,11420,11420,11420,11420,0
20250401,163000,100854960,11420,11420,11420,11420,0
20250401,162900,100854960,11420,11420,11420,11420,0
20250401,162800,100854960,11420,11420,11420,11420,0
20250401,162700,100854960,11420,11420,11420,11420,0
20250401,162600,100854960,11420,11420,11420,11420,0
20250401,162500,100854960,11420,11420,11420,11420,0
20250401,162400,100854960,11420,11420,11420,11420,0
20250401,162300,100854960,11420,11420,11420,11420,0
20250401,162200,100854960,11420,11420,11420,11420,0
20250401,162100,100854960,11420,11420,11420,11420,0
20250401,162000,100854960,11420,11420,11420,11420,0
20250401,161900,100854960,11420,11420,11420,11420,576
20250401,161800,100854960,11420,11420,11420,11420,0
20250401,161700,100854960,11420,11420,11420,11420,0
20250401,161600,100854960,11420,11420,11420,11420,0
20250401,161500,100854960,11420,11420,11420,11420,0
20250401,161400,100854960,11420,11420,11420,11420,0
20250401,161300,100854960,11420,11420,11420,11420,0
20250401,161200,100854960,11420,11420,11420,11420,0
20250401,161100,100854960,11420,11420,11420,11420,0
20250401,161000,100854960,11420,11420,11420,11420,0
20250401,160900,100854960,11420,11420,11420,11420,0
20250401,160800,100854960,11420,11420,11420,11420,0
20250401,160700,100854960,11420,11420,11420,11420,0
20250401,160600,100854960,11420,11420,11420,11420,0
20250401,160500,100854960,11420,11420,11420,11420,0
20250401,160400,100854960,11420,11420,11420,11420,0
20250401,160300,100854960,11420,11420,11420,11420,0
20250401,160200,100854960,11420,11420,11420,11420,0
20250401,160100,100854960,11420,11420,11420,11420,0
20250401,160000,100854960,11420,11420,11420,11420,0
20250401,155900,100854960,11420,11420,11420,11420,0
20250401,155800,100854960,11420,11420,11420,11420,0
20250401,155700,100854960,11420,11420,11420,11420,0
20250401,155600,100854960,11420,11420,11420,11420,0
20250401,155500,100854960,11420,11420,11420,11420,0
20250401,155400,100854960,11420,11420,11420,11420,0
20250401,155300,100854960,11420,11420,11420,11420,0
20250401,155200,100854960,11420,11420,11420,11420,0
20250401,155100,100854960,11420,11420,11420,11420,0
20250401,155000,100854960,11420,11420,11420,11420,0
20250401,154900,100854960,11420,11420,11420,11420,576
20250401,154800,100854960,11420,11420,11420,11420,0
20250401,154700,100854960,11420,11420,11420,11420,0
20250401,154600,100854960,11420,11420,11420,11420,0
20250401,154500,100854960,11420,11420,11420,11420,0
20250401,154400,100854960,11420,11420,11420,11420,0
20250401,154300,100854960,11420,11420,11420,11420,0
20250401,154200,100854960,11420,11420,11420,11420,0
20250401,154100,100854960,11420,11420,11420,11420,0
20250401,154000,100854960,11420,11420,11420,11420,0
20250401,153900,100854960,11420,11420,11420,11420,0
20250401,153800,100854960,11420,11420,11420,11420,0
20250401,153700,100854960,11420,11420,11420,11420,0
20250401,153600,100854960,11420,11420,11420,11420,0
20250401,153500,100854960,11420,11420,11420,11420,0
20250401,153400,100854960,11420,11420,11420,11420,0
20250401,153300,100854960,11420,11420,11420,11420,0
20250401,153200,100854960,11420,11420,11420,11420,0
20250401,153100,100854960,11420,11420,11420,11420,0
20250401,153000,100854960,11420,11420,11420,11420,576
20250401,152900,94277040,11620,11620,11620,11620,0
20250401,152800,94277040,11620,11620,11620,11620,0
20250401,152700,94277040,11620,11620,11620,11620,0
20250401,152600,94277040,11620,11620,11620,11620,0
20250401,152500,94277040,11620,11620,11620,11620,0
20250401,152400,94277040,11620,11620,11620,11620,0
20250401,152300,94277040,11620,11620,11620,11620,0
20250401,152200,94277040,11620,11620,11620,11620,0
20250401,152100,94277040,11620,11620,11620,11620,0
20250401,152000,94277040,11620,11620,11620,11620,0
20250401,151900,94277040,11620,11620,11620,11620,0
20250401,151800,94277040,11620,11620,11620,11620,3
20250401,151700,94242180,11630,11630,11630,11630,0
20250401,151600,94242180,11630,11640,11640,11630,281
20250401,151500,90971530,11650,11650,11650,11650,0
20250401,151400,90971530,11650,11650,11650,11650,16
20250401,151300,90785130,11650,11650,11650,11650,125
20250401,151200,89328880,11650,11650,11650,11650,242
20250401,151100,86509580,11650,11650,11650,11650,40
20250401,151000,86043580,11650,11650,11650,11650,106
20250401,150900,84808680,11660,11660,11660,11660,1
20250401,150800,84797020,11650,11650,11650,11650,0
20250401,150700,84797020,11650,11650,11650,11650,130
20250401,150600,83282520,11650,11650,11650,11650,0
20250401,150500,83282520,11650,11650,11650,11650,691
20250401,150400,75232370,11650,11650,11650,11650,0
20250401,150300,75232370,11650,11650,11650,11650,10
20250401,150200,75115870,11650,11650,11650,11650,0
20250401,150100,75115870,11650,11650,11650,11650,0
20250401,150000,75115870,11650,11650,11650,11650,0
20250401,145900,75115870,11650,11650,11650,11650,40
20250401,145800,74649870,11650,11650,11650,11650,2
20250401,145700,74626570,11650,11650,11650,11640,52
20250401,145600,74020820,11650,11660,11660,11650,43
20250401,145500,73519660,11670,11670,11670,11670,0
20250401,145400,73519660,11670,11670,11670,11670,0
20250401,145300,73519660,11670,11670,11670,11670,56
20250401,145200,72866140,11680,11680,11680,11680,0
20250401,145100,72866140,11680,11680,11680,11680,0
20250401,145000,72866140,11680,11680,11680,11680,0
20250401,144900,72866140,11680,11680,11680,11680,38
20250401,144800,72422300,11690,11690,11690,11690,30
20250401,144700,72071600,11710,11700,11710,11700,59
20250401,144600,71380930,11710,11710,11710,11710,10
20250401,144500,71263830,11710,11710,11710,11710,0
20250401,144400,71263830,11710,11710,11710,11710,0
20250401,144300,71263830,11710,11710,11710,11710,4
20250401,144200,71216990,11720,11720,11720,11720,0
20250401,144100,71216990,11720,11720,11720,11720,0
20250401,144000,71216990,11720,11720,11720,11720,0
20250401,143900,71216990,11720,11720,11720,11720,0
20250401,143800,71216990,11720,11730,11730,11720,118
20250401,143700,69833060,11740,11740,11740,11740,50
20250401,143600,69246060,11740,11740,11740,11740,0
20250401,143500,69246060,11740,11740,11740,11740,0
20250401,143400,69246060,11740,11740,11740,11740,2
20250401,143300,69222580,11750,11750,11750,11750,0
20250401,143200,69222580,11750,11750,11750,11750,0
20250401,143100,69222580,11750,11750,11750,11750,0
20250401,143000,69222580,11750,11750,11750,11750,26
20250401,142900,68917080,11760,11760,11760,11760,0
20250401,142800,68917080,11760,11760,11760,11760,0
20250401,142700,68917080,11760,11760,11760,11760,2
20250401,142600,68893560,11750,11760,11760,11750,39
20250401,142500,68434990,11770,11770,11770,11770,0
20250401,142400,68434990,11770,11770,11770,11770,0
20250401,142300,68434990,11770,11770,11770,11770,0
20250401,142200,68434990,11770,11770,11770,11770,0
20250401,142100,68434990,11770,11770,11770,11770,0
20250401,142000,68434990,11770,11770,11770,11770,0
20250401,141900,68434990,11770,11770,11770,11770,0
20250401,141800,68434990,11770,11770,11770,11770,33
20250401,141700,68046580,11780,11780,11780,11780,0
20250401,141600,68046580,11780,11780,11780,11780,0
20250401,141500,68046580,11780,11780,11780,11780,0
20250401,141400,68046580,11780,11780,11780,11780,1
20250401,141300,68034800,11780,11780,11780,11780,1
20250401,141200,68023020,11780,11780,11780,11780,3
20250401,141100,67987680,11780,11780,11780,11780,1
20250401,141000,67975900,11780,11780,11780,11780,0
20250401,140900,67975900,11780,11780,11780,11780,0
20250401,140800,67975900,11780,11780,11780,11780,5
20250401,140700,67917000,11780,11780,11780,11780,8
20250401,140600,67822760,11780,11780,11780,11780,0
20250401,140500,67822760,11780,11780,11780,11780,0
20250401,140400,67822760,11780,11780,11780,11780,0
20250401,140300,67822760,11780,11780,11780,11780,0
20250401,140200,67822760,11780,11790,11790,11780,74
20250401,140100,66950550,11800,11800,11800,11800,2
20250401,140000,66926950,11800,11800,11800,11800,2
20250401,135900,66903350,11800,11800,11800,11790,4
20250401,135800,66856160,11800,11800,11800,11800,3
20250401,135700,66820760,11800,11800,11800,11800,10
20250401,135600,66702760,11790,11790,11790,11790,0
20250401,135500,66702760,11790,11860,11860,11790,5369
20250401,135400,3327780,11860,11860,11860,11860,0
20250401,135300,3327780,11860,11860,11860,11860,0
20250401,135200,3327780,11860,11860,11860,11860,7
20250401,135100,3244760,11880,11880,11880,11880,20
20250401,135000,3007160,11860,11860,11860,11860,0
20250401,134900,3007160,11860,11860,11860,11860,0
20250401,134800,3007160,11860,11860,11860,11860,0
20250401,134700,3007160,11860,11860,11860,11860,16
20250401,134600,2817400,11860,11860,11860,11860,21
20250401,134500,2568340,11850,11850,11850,11850,0
20250401,134400,2568340,11850,11850,11850,11850,0
20250401,134300,2568340,11850,11850,11850,11850,5
20250401,134200,2509090,11850,11850,11850,11850,0
20250401,134100,2509090,11850,11850,11850,11850,0
20250401,134000,2509090,11850,11850,11850,11850,0
20250401,133900,2509090,11850,11850,11850,11850,0
20250401,133800,2509090,11850,11850,11850,11850,0
20250401,133700,2509090,11850,11850,11850,11850,0
20250401,133600,2509090,11850,11850,11850,11850,0
20250401,133500,2509090,11850,11850,11850,11850,0
20250401,133400,2509090,11850,11850,11850,11850,0
20250401,133300,2509090,11850,11850,11850,11850,0
20250401,133200,2509090,11850,11850,11850,11850,1
20250401,133100,2497240,11860,11860,11860,11860,0
20250401,133000,2497240,11860,11860,11860,11860,0
20250401,132900,2497240,11860,11860,11860,11860,0
20250401,132800,2497240,11860,11860,11860,11860,0
20250401,132700,2497240,11860,11860,11860,11860,0
20250401,132600,2497240,11860,11860,11860,11860,0
20250401,132500,2497240,11860,11860,11860,11860,0
20250401,132400,2497240,11860,11860,11860,11860,0
20250401,132300,2497240,11860,11860,11860,11860,0
20250401,132200,2497240,11860,11860,11860,11860,1
20250401,132100,2485380,11860,11860,11860,11860,0
20250401,132000,2485380,11860,11860,11860,11860,0
20250401,131900,2485380,11860,11860,11860,11860,0
20250401,131800,2485380,11860,11860,11860,11860,0
20250401,131700,2485380,11860,11860,11860,11860,0
20250401,131600,2485380,11860,11860,11860,11860,1
20250401,131500,2473520,11860,11860,11860,11860,0
20250401,131400,2473520,11860,11860,11860,11860,0
20250401,131300,2473520,11860,11860,11860,11860,0
20250401,131200,2473520,11860,11860,11860,11860,0
20250401,131100,2473520,11860,11860,11860,11860,0
20250401,131000,2473520,11860,11860,11860,11860,0
20250401,130900,2473520,11860,11860,11860,11860,0
20250401,130800,2473520,11860,11860,11860,11860,0
20250401,130700,2473520,11860,11870,11870,11860,10
20250401,130600,2354900,11850,11850,11850,11850,0
20250401,130500,2354900,11850,11850,11850,11850,0
20250401,130400,2354900,11850,11850,11850,11850,0
20250401,130300,2354900,11850,11850,11850,11850,0
20250401,130200,2354900,11850,11850,11850,11850,0
20250401,130100,2354900,11850,11850,11850,11850,0
20250401,130000,2354900,11850,11850,11850,11850,0
20250401,125900,2354900,11850,11850,11850,11850,0
20250401,125800,2354900,11850,11850,11850,11850,0
20250401,125700,2354900,11850,11850,11850,11850,0
20250401,125600,2354900,11850,11850,11850,11850,0
20250401,125500,2354900,11850,11850,11850,11850,0
20250401,125400,2354900,11850,11850,11850,11850,0
20250401,125300,2354900,11850,11850,11850,11850,0
20250401,125200,2354900,11850,11850,11850,11850,0
20250401,125100,2354900,11850,11850,11850,11850,0
20250401,125000,2354900,11850,11850,11850,11850,0
20250401,124900,2354900,11850,11850,11850,11850,0
20250401,124800,2354900,11850,11850,11850,11850,0
20250401,124700,2354900,11850,11850,11850,11850,0
20250401,124600,2354900,11850,11850,11850,11850,0
20250401,124500,2354900,11850,11850,11850,11850,0
20250401,124400,2354900,11850,11850,11850,11850,0
20250401,124300,2354900,11850,11850,11850,11850,0
20250401,124200,2354900,11850,11850,11850,11850,0
20250401,124100,2354900,11850,11850,11850,11850,0
20250401,124000,2354900,11850,11850,11850,11850,0
20250401,123900,2354900,11850,11860,11860,11850,4
20250401,123800,2307480,11880,11880,11880,11880,0
20250401,123700,2307480,11880,11880,11880,11880,0
20250401,123600,2307480,11880,11880,11880,11880,0
20250401,123500,2307480,11880,11880,11880,11880,0
20250401,123400,2307480,11880,11880,11880,11880,0
20250401,123300,2307480,11880,11880,11880,11880,0
20250401,123200,2307480,11880,11880,11880,11880,2
20250401,123100,2283720,11880,11880,11880,11880,0
20250401,123000,2283720,11880,11880,11880,11880,0
20250401,122900,2283720,11880,11880,11880,11880,0
20250401,122800,2283720,11880,11880,11880,11880,0
20250401,122700,2283720,11880,11880,11880,11880,0
20250401,122600,2283720,11880,11880,11880,11880,0
20250401,122500,2283720,11880,11880,11880,11880,0
20250401,122400,2283720,11880,11880,11880,11880,0
20250401,122300,2283720,11880,11880,11880,11880,0
20250401,122200,2283720,11880,11880,11880,11880,0
20250401,122100,2283720,11880,11880,11880,11880,4
20250401,122000,2236200,11890,11890,11890,11890,0
20250401,121900,2236200,11890,11890,11890,11890,0
20250401,121800,2236200,11890,11890,11890,11890,1
20250401,121700,2224310,11890,11890,11890,11890,0
20250401,121600,2224310,11890,11890,11890,11890,0
20250401,121500,2224310,11890,11890,11890,11890,0
20250401,121400,2224310,11890,11890,11890,11890,0
20250401,121300,2224310,11890,11890,11890,11890,0
20250401,121200,2224310,11890,11890,11890,11890,0
20250401,121100,2224310,11890,11890,11890,11890,0
20250401,121000,2224310,11890,11890,11890,11890,0
20250401,120900,2224310,11890,11890,11890,11890,0
20250401,120800,2224310,11890,11890,11890,11890,0
20250401,120700,2224310,11890,11890,11890,11890,0
20250401,120600,2224310,11890,11890,11890,11890,0
20250401,120500,2224310,11890,11890,11890,11890,0
20250401,120400,2224310,11890,11890,11890,11890,1
20250401,120300,2212420,11850,11850,11850,11850,0
20250401,120200,2212420,11850,11850,11850,11850,0
20250401,120100,2212420,11850,11850,11850,11850,0
20250401,120000,2212420,11850,11850,11850,11850,0
20250401,115900,2212420,11850,11850,11850,11850,0
20250401,115800,2212420,11850,11850,11850,11850,0
20250401,115700,2212420,11850,11850,11850,11850,0
20250401,115600,2212420,11850,11850,11850,11850,0
20250401,115500,2212420,11850,11850,11850,11850,0
20250401,115400,2212420,11850,11850,11850,11850,0
20250401,115300,2212420,11850,11850,11850,11850,0
20250401,115200,2212420,11850,11850,11850,11850,0
20250401,115100,2212420,11850,11850,11850,11850,0
20250401,115000,2212420,11850,11850,11850,11850,0
20250401,114900,2212420,11850,11850,11850,11850,0
20250401,114800,2212420,11850,11850,11850,11850,0
20250401,114700,2212420,11850,11850,11850,11850,0
20250401,114600,2212420,11850,11850,11850,11850,0
20250401,114500,2212420,11850,11850,11850,11850,0
20250401,114400,2212420,11850,11850,11850,11850,0
20250401,114300,2212420,11850,11850,11850,11850,0
20250401,114200,2212420,11850,11850,11850,11850,0
20250401,114100,2212420,11850,11850,11850,11850,0
20250401,114000,2212420,11850,11850,11850,11850,0
20250401,113900,2212420,11850,11850,11850,11850,0
20250401,113800,2212420,11850,11850,11850,11850,0
20250401,113700,2212420,11850,11850,11850,11850,0
20250401,113600,2212420,11850,11850,11850,11850,0
20250401,113500,2212420,11850,11850,11850,11850,0
20250401,113400,2212420,11850,11850,11850,11850,0
20250401,113300,2212420,11850,11850,11850,11850,0
20250401,113200,2212420,11850,11850,11850,11850,0
20250401,113100,2212420,11850,11850,11850,11850,0
20250401,113000,2212420,11850,11850,11850,11850,0
20250401,112900,2212420,11850,11850,11850,11850,0
20250401,112800,2212420,11850,11850,11850,11850,0
20250401,112700,2212420,11850,11850,11850,11850,0
20250401,112600,2212420,11850,11850,11850,11850,0
20250401,112500,2212420,11850,11850,11850,11850,0
20250401,112400,2212420,11850,11850,11850,11850,0
20250401,112300,2212420,11850,11850,11850,11850,0
20250401,112200,2212420,11850,11850,11850,11850,0
20250401,112100,2212420,11850,11850,11850,11850,0
20250401,112000,2212420,11850,11850,11850,11850,0
20250401,111900,2212420,11850,11850,11850,11850,0
20250401,111800,2212420,11850,11850,11850,11850,0
20250401,111700,2212420,11850,11850,11850,11850,0
20250401,111600,2212420,11850,11850,11850,11850,0
20250401,111500,2212420,11850,11850,11850,11850,0
20250401,111400,2212420,11850,11890,11890,11850,44
20250401,111300,1690860,11900,11900,11900,11900,0
20250401,111200,1690860,11900,11900,11900,11900,0
20250401,111100,1690860,11900,11900,11900,11900,0
20250401,111000,1690860,11900,11900,11900,11900,0
20250401,110900,1690860,11900,11900,11900,11900,0
20250401,110800,1690860,11900,11900,11900,11900,1
20250401,110700,1678960,11910,11910,11910,11910,0
20250401,110600,1678960,11910,11910,11910,11910,0
20250401,110500,1678960,11910,11910,11910,11910,0
20250401,110400,1678960,11910,11910,11910,11910,0
20250401,110300,1678960,11910,11910,11910,11910,0
20250401,110200,1678960,11910,11910,11910,11910,0
20250401,110100,1678960,11910,11910,11910,11910,0
20250401,110000,1678960,11910,11910,11910,11910,0
20250401,105900,1678960,11910,11910,11910,11910,0
20250401,105800,1678960,11910,11910,11910,11910,0
20250401,105700,1678960,11910,11910,11910,11910,0
20250401,105600,1678960,11910,11910,11910,11910,0
20250401,105500,1678960,11910,11910,11910,11910,0
20250401,105400,1678960,11910,11910,11910,11910,0
20250401,105300,1678960,11910,11910,11910,11910,0
20250401,105200,1678960,11910,11910,11910,11910,0
20250401,105100,1678960,11910,11910,11910,11910,0
20250401,105000,1678960,11910,11910,11910,11910,0
20250401,104900,1678960,11910,11910,11910,11910,0
20250401,104800,1678960,11910,11910,11910,11910,0
20250401,104700,1678960,11910,11910,11910,11910,0
20250401,104600,1678960,11910,11910,11910,11910,0
20250401,104500,1678960,11910,11910,11910,11910,0
20250401,104400,1678960,11910,11910,11910,11910,0
20250401,104300,1678960,11910,11910,11910,11910,0
20250401,104200,1678960,11910,11910,11910,11910,0
20250401,104100,1678960,11910,11910,11910,11910,0
20250401,104000,1678960,11910,11910,11910,11910,0
20250401,103900,1678960,11910,11910,11910,11910,0
20250401,103800,1678960,11910,11910,11910,11910,0
20250401,103700,1678960,11910,11910,11910,11910,0
20250401,103600,1678960,11910,11910,11910,11910,0
20250401,103500,1678960,11910,11910,11910,11910,0
20250401,103400,1678960,11910,11910,11910,11910,0
20250401,103300,1678960,11910,11910,11910,11910,0
20250401,103200,1678960,11910,11910,11910,11910,0
20250401,103100,1678960,11910,11910,11910,11910,0
20250401,103000,1678960,11910,11910,11910,11910,0
20250401,102900,1678960,11910,11910,11910,11910,0
20250401,102800,1678960,11910,11910,11910,11910,0
20250401,102700,1678960,11910,11910,11910,11910,0
20250401,102600,1678960,11910,11910,11910,11910,0
20250401,102500,1678960,11910,11910,11910,11910,0
20250401,102400,1678960,11910,11910,11910,11910,10
20250401,102300,1559860,11910,11910,11910,11910,0
20250401,102200,1559860,11910,11910,11910,11910,0
20250401,102100,1559860,11910,11910,11910,11910,3
20250401,102000,1524130,11920,11920,11920,11920,0
20250401,101900,1524130,11920,11920,11920,11920,0
20250401,101800,1524130,11920,11920,11920,11920,0
20250401,101700,1524130,11920,11920,11920,11920,0
20250401,101600,1524130,11920,11920,11920,11920,0
20250401,101500,1524130,11920,11920,11920,11920,0
20250401,101400,1524130,11920,11920,11920,11920,0
20250401,101300,1524130,11920,11920,11920,11920,0
20250401,101200,1524130,11920,11920,11920,11920,1
20250401,101100,1512210,11920,11920,11920,11920,0
20250401,101000,1512210,11920,11920,11920,11920,0
20250401,100900,1512210,11920,11920,11920,11920,0
20250401,100800,1512210,11920,11920,11920,11920,0
20250401,100700,1512210,11920,11920,11920,11920,0
20250401,100600,1512210,11920,11920,11920,11920,0
20250401,100500,1512210,11920,11920,11920,11920,0
20250401,100400,1512210,11920,11920,11920,11920,0
20250401,100300,1512210,11920,11920,11920,11920,0
20250401,100200,1512210,11920,11920,11920,11920,0
20250401,100100,1512210,11920,11920,11920,11920,0
20250401,100000,1512210,11920,11920,11920,11920,1
20250401,095900,1500290,11920,11920,11920,11920,10
20250401,095800,1381090,11920,11920,11920,11920,0
20250401,095700,1381090,11920,11920,11920,11920,0
20250401,095600,1381090,11920,11920,11920,11920,8
20250401,095500,1285730,11940,11940,11940,11940,0
20250401,095400,1285730,11940,11940,11940,11940,0
20250401,095300,1285730,11940,11940,11940,11940,0
20250401,095200,1285730,11940,11940,11940,11940,0
20250401,095100,1285730,11940,11940,11940,11940,0
20250401,095000,1285730,11940,11940,11940,11940,0
20250401,094900,1285730,11940,11940,11940,11940,0
20250401,094800,1285730,11940,11940,11940,11940,0
20250401,094700,1285730,11940,11940,11940,11940,0
20250401,094600,1285730,11940,11940,11940,11940,0
20250401,094500,1285730,11940,11940,11940,11940,0
20250401,094400,1285730,11940,11940,11940,11940,0
20250401,094300,1285730,11940,11940,11940,11940,0
20250401,094200,1285730,11940,11940,11940,11940,1
20250401,094100,1273790,11900,11900,11900,11900,0
20250401,094000,1273790,11900,11900,11900,11900,0
20250401,093900,1273790,11900,11900,11900,11900,1
20250401,093800,1261890,11940,11900,11940,11900,2
20250401,093700,1238050,11940,11940,11940,11940,0
20250401,093600,1238050,11940,11940,11940,11940,0
20250401,093500,1238050,11940,11940,11940,11940,0
20250401,093400,1238050,11940,11940,11940,11940,0
20250401,093300,1238050,11940,11940,11940,11940,0
20250401,093200,1238050,11940,11940,11940,11940,0
20250401,093100,1238050,11940,11940,11940,11940,0
20250401,093000,1238050,11940,11940,11940,11940,0
20250401,092900,1238050,11940,11940,11940,11940,0
20250401,092800,1238050,11940,11940,11940,11940,0
20250401,092700,1238050,11940,11940,11940,11940,0
20250401,092600,1238050,11940,11940,11940,11940,0
20250401,092500,1238050,11940,11940,11940,11940,0
20250401,092400,1238050,11940,11940,11940,11940,0
20250401,092300,1238050,11940,11940,11940,11940,1
20250401,092200,1226110,11900,11900,11900,11900,0
20250401,092100,1226110,11900,11900,11900,11900,0
20250401,092000,1226110,11900,11900,11900,11900,0
20250401,091900,1226110,11900,11900,11900,11900,0
20250401,091800,1226110,11900,11900,11900,11900,0
20250401,091700,1226110,11900,11900,11900,11900,0
20250401,091600,1226110,11900,11910,11910,11900,39
20250401,091500,761990,11900,11900,11900,11900,0
20250401,091400,761990,11900,11900,11900,11900,0
20250401,091300,761990,11900,11900,11900,11900,0
20250401,091200,761990,11900,11900,11900,11900,50
20250401,091100,166990,11950,11950,11950,11950,0
20250401,091000,166990,11950,11950,11950,11950,1
20250401,090900,155040,11860,11860,11860,11860,0
20250401,090800,155040,11860,11860,11860,11860,0
20250401,090700,155040,11860,11860,11860,11860,0
20250401,090600,155040,11860,11860,11860,11860,0
20250401,090500,155040,11860,11860,11860,11860,0
20250401,090400,155040,11860,11860,11860,11860,0
20250401,090300,155040,11860,11860,11860,11860,0
20250401,090200,155040,11860,11860,11860,11860,0
20250401,090100,155040,11860,11910,11910,11860,4
20250401,090000,107550,11950,11950,11950,11950,9
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191900 100854960 11420 11420 11420 11420 576
3 20250401 191800 100854960 11420 11420 11420 11420 0
4 20250401 191700 100854960 11420 11420 11420 11420 0
5 20250401 191600 100854960 11420 11420 11420 11420 0
6 20250401 191500 100854960 11420 11420 11420 11420 0
7 20250401 191400 100854960 11420 11420 11420 11420 0
8 20250401 191300 100854960 11420 11420 11420 11420 0
9 20250401 191200 100854960 11420 11420 11420 11420 0
10 20250401 191100 100854960 11420 11420 11420 11420 0
11 20250401 191000 100854960 11420 11420 11420 11420 0
12 20250401 190900 100854960 11420 11420 11420 11420 0
13 20250401 190800 100854960 11420 11420 11420 11420 0
14 20250401 190700 100854960 11420 11420 11420 11420 0
15 20250401 190600 100854960 11420 11420 11420 11420 0
16 20250401 190500 100854960 11420 11420 11420 11420 0
17 20250401 190400 100854960 11420 11420 11420 11420 0
18 20250401 190300 100854960 11420 11420 11420 11420 0
19 20250401 190200 100854960 11420 11420 11420 11420 0
20 20250401 190100 100854960 11420 11420 11420 11420 0
21 20250401 190000 100854960 11420 11420 11420 11420 0
22 20250401 185900 100854960 11420 11420 11420 11420 0
23 20250401 185800 100854960 11420 11420 11420 11420 0
24 20250401 185700 100854960 11420 11420 11420 11420 0
25 20250401 185600 100854960 11420 11420 11420 11420 0
26 20250401 185500 100854960 11420 11420 11420 11420 0
27 20250401 185400 100854960 11420 11420 11420 11420 0
28 20250401 185300 100854960 11420 11420 11420 11420 0
29 20250401 185200 100854960 11420 11420 11420 11420 0
30 20250401 185100 100854960 11420 11420 11420 11420 0
31 20250401 185000 100854960 11420 11420 11420 11420 0
32 20250401 184900 100854960 11420 11420 11420 11420 576
33 20250401 184800 100854960 11420 11420 11420 11420 0
34 20250401 184700 100854960 11420 11420 11420 11420 0
35 20250401 184600 100854960 11420 11420 11420 11420 0
36 20250401 184500 100854960 11420 11420 11420 11420 0
37 20250401 184400 100854960 11420 11420 11420 11420 0
38 20250401 184300 100854960 11420 11420 11420 11420 0
39 20250401 184200 100854960 11420 11420 11420 11420 0
40 20250401 184100 100854960 11420 11420 11420 11420 0
41 20250401 184000 100854960 11420 11420 11420 11420 0
42 20250401 183900 100854960 11420 11420 11420 11420 0
43 20250401 183800 100854960 11420 11420 11420 11420 0
44 20250401 183700 100854960 11420 11420 11420 11420 0
45 20250401 183600 100854960 11420 11420 11420 11420 0
46 20250401 183500 100854960 11420 11420 11420 11420 0
47 20250401 183400 100854960 11420 11420 11420 11420 0
48 20250401 183300 100854960 11420 11420 11420 11420 0
49 20250401 183200 100854960 11420 11420 11420 11420 0
50 20250401 183100 100854960 11420 11420 11420 11420 0
51 20250401 183000 100854960 11420 11420 11420 11420 0
52 20250401 182900 100854960 11420 11420 11420 11420 0
53 20250401 182800 100854960 11420 11420 11420 11420 0
54 20250401 182700 100854960 11420 11420 11420 11420 0
55 20250401 182600 100854960 11420 11420 11420 11420 0
56 20250401 182500 100854960 11420 11420 11420 11420 0
57 20250401 182400 100854960 11420 11420 11420 11420 0
58 20250401 182300 100854960 11420 11420 11420 11420 0
59 20250401 182200 100854960 11420 11420 11420 11420 0
60 20250401 182100 100854960 11420 11420 11420 11420 0
61 20250401 182000 100854960 11420 11420 11420 11420 0
62 20250401 181900 100854960 11420 11420 11420 11420 576
63 20250401 181800 100854960 11420 11420 11420 11420 0
64 20250401 181700 100854960 11420 11420 11420 11420 0
65 20250401 181600 100854960 11420 11420 11420 11420 0
66 20250401 181500 100854960 11420 11420 11420 11420 0
67 20250401 181400 100854960 11420 11420 11420 11420 0
68 20250401 181300 100854960 11420 11420 11420 11420 0
69 20250401 181200 100854960 11420 11420 11420 11420 0
70 20250401 181100 100854960 11420 11420 11420 11420 0
71 20250401 181000 100854960 11420 11420 11420 11420 0
72 20250401 180900 100854960 11420 11420 11420 11420 0
73 20250401 180800 100854960 11420 11420 11420 11420 0
74 20250401 180700 100854960 11420 11420 11420 11420 0
75 20250401 180600 100854960 11420 11420 11420 11420 0
76 20250401 180500 100854960 11420 11420 11420 11420 0
77 20250401 180400 100854960 11420 11420 11420 11420 0
78 20250401 180300 100854960 11420 11420 11420 11420 0
79 20250401 180200 100854960 11420 11420 11420 11420 0
80 20250401 180100 100854960 11420 11420 11420 11420 0
81 20250401 180000 100854960 11420 11420 11420 11420 0
82 20250401 175900 100854960 11420 11420 11420 11420 0
83 20250401 175800 100854960 11420 11420 11420 11420 0
84 20250401 175700 100854960 11420 11420 11420 11420 0
85 20250401 175600 100854960 11420 11420 11420 11420 0
86 20250401 175500 100854960 11420 11420 11420 11420 0
87 20250401 175400 100854960 11420 11420 11420 11420 0
88 20250401 175300 100854960 11420 11420 11420 11420 0
89 20250401 175200 100854960 11420 11420 11420 11420 0
90 20250401 175100 100854960 11420 11420 11420 11420 0
91 20250401 175000 100854960 11420 11420 11420 11420 0
92 20250401 174900 100854960 11420 11420 11420 11420 576
93 20250401 174800 100854960 11420 11420 11420 11420 0
94 20250401 174700 100854960 11420 11420 11420 11420 0
95 20250401 174600 100854960 11420 11420 11420 11420 0
96 20250401 174500 100854960 11420 11420 11420 11420 0
97 20250401 174400 100854960 11420 11420 11420 11420 0
98 20250401 174300 100854960 11420 11420 11420 11420 0
99 20250401 174200 100854960 11420 11420 11420 11420 0
100 20250401 174100 100854960 11420 11420 11420 11420 0
101 20250401 174000 100854960 11420 11420 11420 11420 0
102 20250401 173900 100854960 11420 11420 11420 11420 0
103 20250401 173800 100854960 11420 11420 11420 11420 0
104 20250401 173700 100854960 11420 11420 11420 11420 0
105 20250401 173600 100854960 11420 11420 11420 11420 0
106 20250401 173500 100854960 11420 11420 11420 11420 0
107 20250401 173400 100854960 11420 11420 11420 11420 0
108 20250401 173300 100854960 11420 11420 11420 11420 0
109 20250401 173200 100854960 11420 11420 11420 11420 0
110 20250401 173100 100854960 11420 11420 11420 11420 0
111 20250401 173000 100854960 11420 11420 11420 11420 0
112 20250401 172900 100854960 11420 11420 11420 11420 0
113 20250401 172800 100854960 11420 11420 11420 11420 0
114 20250401 172700 100854960 11420 11420 11420 11420 0
115 20250401 172600 100854960 11420 11420 11420 11420 0
116 20250401 172500 100854960 11420 11420 11420 11420 0
117 20250401 172400 100854960 11420 11420 11420 11420 0
118 20250401 172300 100854960 11420 11420 11420 11420 0
119 20250401 172200 100854960 11420 11420 11420 11420 0
120 20250401 172100 100854960 11420 11420 11420 11420 0
121 20250401 172000 100854960 11420 11420 11420 11420 0
122 20250401 171900 100854960 11420 11420 11420 11420 576
123 20250401 171800 100854960 11420 11420 11420 11420 0
124 20250401 171700 100854960 11420 11420 11420 11420 0
125 20250401 171600 100854960 11420 11420 11420 11420 0
126 20250401 171500 100854960 11420 11420 11420 11420 0
127 20250401 171400 100854960 11420 11420 11420 11420 0
128 20250401 171300 100854960 11420 11420 11420 11420 0
129 20250401 171200 100854960 11420 11420 11420 11420 0
130 20250401 171100 100854960 11420 11420 11420 11420 0
131 20250401 171000 100854960 11420 11420 11420 11420 0
132 20250401 170900 100854960 11420 11420 11420 11420 0
133 20250401 170800 100854960 11420 11420 11420 11420 0
134 20250401 170700 100854960 11420 11420 11420 11420 0
135 20250401 170600 100854960 11420 11420 11420 11420 0
136 20250401 170500 100854960 11420 11420 11420 11420 0
137 20250401 170400 100854960 11420 11420 11420 11420 0
138 20250401 170300 100854960 11420 11420 11420 11420 0
139 20250401 170200 100854960 11420 11420 11420 11420 0
140 20250401 170100 100854960 11420 11420 11420 11420 0
141 20250401 170000 100854960 11420 11420 11420 11420 0
142 20250401 165900 100854960 11420 11420 11420 11420 0
143 20250401 165800 100854960 11420 11420 11420 11420 0
144 20250401 165700 100854960 11420 11420 11420 11420 0
145 20250401 165600 100854960 11420 11420 11420 11420 0
146 20250401 165500 100854960 11420 11420 11420 11420 0
147 20250401 165400 100854960 11420 11420 11420 11420 0
148 20250401 165300 100854960 11420 11420 11420 11420 0
149 20250401 165200 100854960 11420 11420 11420 11420 0
150 20250401 165100 100854960 11420 11420 11420 11420 0
151 20250401 165000 100854960 11420 11420 11420 11420 0
152 20250401 164900 100854960 11420 11420 11420 11420 576
153 20250401 164800 100854960 11420 11420 11420 11420 0
154 20250401 164700 100854960 11420 11420 11420 11420 0
155 20250401 164600 100854960 11420 11420 11420 11420 0
156 20250401 164500 100854960 11420 11420 11420 11420 0
157 20250401 164400 100854960 11420 11420 11420 11420 0
158 20250401 164300 100854960 11420 11420 11420 11420 0
159 20250401 164200 100854960 11420 11420 11420 11420 0
160 20250401 164100 100854960 11420 11420 11420 11420 0
161 20250401 164000 100854960 11420 11420 11420 11420 0
162 20250401 163900 100854960 11420 11420 11420 11420 0
163 20250401 163800 100854960 11420 11420 11420 11420 0
164 20250401 163700 100854960 11420 11420 11420 11420 0
165 20250401 163600 100854960 11420 11420 11420 11420 0
166 20250401 163500 100854960 11420 11420 11420 11420 0
167 20250401 163400 100854960 11420 11420 11420 11420 0
168 20250401 163300 100854960 11420 11420 11420 11420 0
169 20250401 163200 100854960 11420 11420 11420 11420 0
170 20250401 163100 100854960 11420 11420 11420 11420 0
171 20250401 163000 100854960 11420 11420 11420 11420 0
172 20250401 162900 100854960 11420 11420 11420 11420 0
173 20250401 162800 100854960 11420 11420 11420 11420 0
174 20250401 162700 100854960 11420 11420 11420 11420 0
175 20250401 162600 100854960 11420 11420 11420 11420 0
176 20250401 162500 100854960 11420 11420 11420 11420 0
177 20250401 162400 100854960 11420 11420 11420 11420 0
178 20250401 162300 100854960 11420 11420 11420 11420 0
179 20250401 162200 100854960 11420 11420 11420 11420 0
180 20250401 162100 100854960 11420 11420 11420 11420 0
181 20250401 162000 100854960 11420 11420 11420 11420 0
182 20250401 161900 100854960 11420 11420 11420 11420 576
183 20250401 161800 100854960 11420 11420 11420 11420 0
184 20250401 161700 100854960 11420 11420 11420 11420 0
185 20250401 161600 100854960 11420 11420 11420 11420 0
186 20250401 161500 100854960 11420 11420 11420 11420 0
187 20250401 161400 100854960 11420 11420 11420 11420 0
188 20250401 161300 100854960 11420 11420 11420 11420 0
189 20250401 161200 100854960 11420 11420 11420 11420 0
190 20250401 161100 100854960 11420 11420 11420 11420 0
191 20250401 161000 100854960 11420 11420 11420 11420 0
192 20250401 160900 100854960 11420 11420 11420 11420 0
193 20250401 160800 100854960 11420 11420 11420 11420 0
194 20250401 160700 100854960 11420 11420 11420 11420 0
195 20250401 160600 100854960 11420 11420 11420 11420 0
196 20250401 160500 100854960 11420 11420 11420 11420 0
197 20250401 160400 100854960 11420 11420 11420 11420 0
198 20250401 160300 100854960 11420 11420 11420 11420 0
199 20250401 160200 100854960 11420 11420 11420 11420 0
200 20250401 160100 100854960 11420 11420 11420 11420 0
201 20250401 160000 100854960 11420 11420 11420 11420 0
202 20250401 155900 100854960 11420 11420 11420 11420 0
203 20250401 155800 100854960 11420 11420 11420 11420 0
204 20250401 155700 100854960 11420 11420 11420 11420 0
205 20250401 155600 100854960 11420 11420 11420 11420 0
206 20250401 155500 100854960 11420 11420 11420 11420 0
207 20250401 155400 100854960 11420 11420 11420 11420 0
208 20250401 155300 100854960 11420 11420 11420 11420 0
209 20250401 155200 100854960 11420 11420 11420 11420 0
210 20250401 155100 100854960 11420 11420 11420 11420 0
211 20250401 155000 100854960 11420 11420 11420 11420 0
212 20250401 154900 100854960 11420 11420 11420 11420 576
213 20250401 154800 100854960 11420 11420 11420 11420 0
214 20250401 154700 100854960 11420 11420 11420 11420 0
215 20250401 154600 100854960 11420 11420 11420 11420 0
216 20250401 154500 100854960 11420 11420 11420 11420 0
217 20250401 154400 100854960 11420 11420 11420 11420 0
218 20250401 154300 100854960 11420 11420 11420 11420 0
219 20250401 154200 100854960 11420 11420 11420 11420 0
220 20250401 154100 100854960 11420 11420 11420 11420 0
221 20250401 154000 100854960 11420 11420 11420 11420 0
222 20250401 153900 100854960 11420 11420 11420 11420 0
223 20250401 153800 100854960 11420 11420 11420 11420 0
224 20250401 153700 100854960 11420 11420 11420 11420 0
225 20250401 153600 100854960 11420 11420 11420 11420 0
226 20250401 153500 100854960 11420 11420 11420 11420 0
227 20250401 153400 100854960 11420 11420 11420 11420 0
228 20250401 153300 100854960 11420 11420 11420 11420 0
229 20250401 153200 100854960 11420 11420 11420 11420 0
230 20250401 153100 100854960 11420 11420 11420 11420 0
231 20250401 153000 100854960 11420 11420 11420 11420 576
232 20250401 152900 94277040 11620 11620 11620 11620 0
233 20250401 152800 94277040 11620 11620 11620 11620 0
234 20250401 152700 94277040 11620 11620 11620 11620 0
235 20250401 152600 94277040 11620 11620 11620 11620 0
236 20250401 152500 94277040 11620 11620 11620 11620 0
237 20250401 152400 94277040 11620 11620 11620 11620 0
238 20250401 152300 94277040 11620 11620 11620 11620 0
239 20250401 152200 94277040 11620 11620 11620 11620 0
240 20250401 152100 94277040 11620 11620 11620 11620 0
241 20250401 152000 94277040 11620 11620 11620 11620 0
242 20250401 151900 94277040 11620 11620 11620 11620 0
243 20250401 151800 94277040 11620 11620 11620 11620 3
244 20250401 151700 94242180 11630 11630 11630 11630 0
245 20250401 151600 94242180 11630 11640 11640 11630 281
246 20250401 151500 90971530 11650 11650 11650 11650 0
247 20250401 151400 90971530 11650 11650 11650 11650 16
248 20250401 151300 90785130 11650 11650 11650 11650 125
249 20250401 151200 89328880 11650 11650 11650 11650 242
250 20250401 151100 86509580 11650 11650 11650 11650 40
251 20250401 151000 86043580 11650 11650 11650 11650 106
252 20250401 150900 84808680 11660 11660 11660 11660 1
253 20250401 150800 84797020 11650 11650 11650 11650 0
254 20250401 150700 84797020 11650 11650 11650 11650 130
255 20250401 150600 83282520 11650 11650 11650 11650 0
256 20250401 150500 83282520 11650 11650 11650 11650 691
257 20250401 150400 75232370 11650 11650 11650 11650 0
258 20250401 150300 75232370 11650 11650 11650 11650 10
259 20250401 150200 75115870 11650 11650 11650 11650 0
260 20250401 150100 75115870 11650 11650 11650 11650 0
261 20250401 150000 75115870 11650 11650 11650 11650 0
262 20250401 145900 75115870 11650 11650 11650 11650 40
263 20250401 145800 74649870 11650 11650 11650 11650 2
264 20250401 145700 74626570 11650 11650 11650 11640 52
265 20250401 145600 74020820 11650 11660 11660 11650 43
266 20250401 145500 73519660 11670 11670 11670 11670 0
267 20250401 145400 73519660 11670 11670 11670 11670 0
268 20250401 145300 73519660 11670 11670 11670 11670 56
269 20250401 145200 72866140 11680 11680 11680 11680 0
270 20250401 145100 72866140 11680 11680 11680 11680 0
271 20250401 145000 72866140 11680 11680 11680 11680 0
272 20250401 144900 72866140 11680 11680 11680 11680 38
273 20250401 144800 72422300 11690 11690 11690 11690 30
274 20250401 144700 72071600 11710 11700 11710 11700 59
275 20250401 144600 71380930 11710 11710 11710 11710 10
276 20250401 144500 71263830 11710 11710 11710 11710 0
277 20250401 144400 71263830 11710 11710 11710 11710 0
278 20250401 144300 71263830 11710 11710 11710 11710 4
279 20250401 144200 71216990 11720 11720 11720 11720 0
280 20250401 144100 71216990 11720 11720 11720 11720 0
281 20250401 144000 71216990 11720 11720 11720 11720 0
282 20250401 143900 71216990 11720 11720 11720 11720 0
283 20250401 143800 71216990 11720 11730 11730 11720 118
284 20250401 143700 69833060 11740 11740 11740 11740 50
285 20250401 143600 69246060 11740 11740 11740 11740 0
286 20250401 143500 69246060 11740 11740 11740 11740 0
287 20250401 143400 69246060 11740 11740 11740 11740 2
288 20250401 143300 69222580 11750 11750 11750 11750 0
289 20250401 143200 69222580 11750 11750 11750 11750 0
290 20250401 143100 69222580 11750 11750 11750 11750 0
291 20250401 143000 69222580 11750 11750 11750 11750 26
292 20250401 142900 68917080 11760 11760 11760 11760 0
293 20250401 142800 68917080 11760 11760 11760 11760 0
294 20250401 142700 68917080 11760 11760 11760 11760 2
295 20250401 142600 68893560 11750 11760 11760 11750 39
296 20250401 142500 68434990 11770 11770 11770 11770 0
297 20250401 142400 68434990 11770 11770 11770 11770 0
298 20250401 142300 68434990 11770 11770 11770 11770 0
299 20250401 142200 68434990 11770 11770 11770 11770 0
300 20250401 142100 68434990 11770 11770 11770 11770 0
301 20250401 142000 68434990 11770 11770 11770 11770 0
302 20250401 141900 68434990 11770 11770 11770 11770 0
303 20250401 141800 68434990 11770 11770 11770 11770 33
304 20250401 141700 68046580 11780 11780 11780 11780 0
305 20250401 141600 68046580 11780 11780 11780 11780 0
306 20250401 141500 68046580 11780 11780 11780 11780 0
307 20250401 141400 68046580 11780 11780 11780 11780 1
308 20250401 141300 68034800 11780 11780 11780 11780 1
309 20250401 141200 68023020 11780 11780 11780 11780 3
310 20250401 141100 67987680 11780 11780 11780 11780 1
311 20250401 141000 67975900 11780 11780 11780 11780 0
312 20250401 140900 67975900 11780 11780 11780 11780 0
313 20250401 140800 67975900 11780 11780 11780 11780 5
314 20250401 140700 67917000 11780 11780 11780 11780 8
315 20250401 140600 67822760 11780 11780 11780 11780 0
316 20250401 140500 67822760 11780 11780 11780 11780 0
317 20250401 140400 67822760 11780 11780 11780 11780 0
318 20250401 140300 67822760 11780 11780 11780 11780 0
319 20250401 140200 67822760 11780 11790 11790 11780 74
320 20250401 140100 66950550 11800 11800 11800 11800 2
321 20250401 140000 66926950 11800 11800 11800 11800 2
322 20250401 135900 66903350 11800 11800 11800 11790 4
323 20250401 135800 66856160 11800 11800 11800 11800 3
324 20250401 135700 66820760 11800 11800 11800 11800 10
325 20250401 135600 66702760 11790 11790 11790 11790 0
326 20250401 135500 66702760 11790 11860 11860 11790 5369
327 20250401 135400 3327780 11860 11860 11860 11860 0
328 20250401 135300 3327780 11860 11860 11860 11860 0
329 20250401 135200 3327780 11860 11860 11860 11860 7
330 20250401 135100 3244760 11880 11880 11880 11880 20
331 20250401 135000 3007160 11860 11860 11860 11860 0
332 20250401 134900 3007160 11860 11860 11860 11860 0
333 20250401 134800 3007160 11860 11860 11860 11860 0
334 20250401 134700 3007160 11860 11860 11860 11860 16
335 20250401 134600 2817400 11860 11860 11860 11860 21
336 20250401 134500 2568340 11850 11850 11850 11850 0
337 20250401 134400 2568340 11850 11850 11850 11850 0
338 20250401 134300 2568340 11850 11850 11850 11850 5
339 20250401 134200 2509090 11850 11850 11850 11850 0
340 20250401 134100 2509090 11850 11850 11850 11850 0
341 20250401 134000 2509090 11850 11850 11850 11850 0
342 20250401 133900 2509090 11850 11850 11850 11850 0
343 20250401 133800 2509090 11850 11850 11850 11850 0
344 20250401 133700 2509090 11850 11850 11850 11850 0
345 20250401 133600 2509090 11850 11850 11850 11850 0
346 20250401 133500 2509090 11850 11850 11850 11850 0
347 20250401 133400 2509090 11850 11850 11850 11850 0
348 20250401 133300 2509090 11850 11850 11850 11850 0
349 20250401 133200 2509090 11850 11850 11850 11850 1
350 20250401 133100 2497240 11860 11860 11860 11860 0
351 20250401 133000 2497240 11860 11860 11860 11860 0
352 20250401 132900 2497240 11860 11860 11860 11860 0
353 20250401 132800 2497240 11860 11860 11860 11860 0
354 20250401 132700 2497240 11860 11860 11860 11860 0
355 20250401 132600 2497240 11860 11860 11860 11860 0
356 20250401 132500 2497240 11860 11860 11860 11860 0
357 20250401 132400 2497240 11860 11860 11860 11860 0
358 20250401 132300 2497240 11860 11860 11860 11860 0
359 20250401 132200 2497240 11860 11860 11860 11860 1
360 20250401 132100 2485380 11860 11860 11860 11860 0
361 20250401 132000 2485380 11860 11860 11860 11860 0
362 20250401 131900 2485380 11860 11860 11860 11860 0
363 20250401 131800 2485380 11860 11860 11860 11860 0
364 20250401 131700 2485380 11860 11860 11860 11860 0
365 20250401 131600 2485380 11860 11860 11860 11860 1
366 20250401 131500 2473520 11860 11860 11860 11860 0
367 20250401 131400 2473520 11860 11860 11860 11860 0
368 20250401 131300 2473520 11860 11860 11860 11860 0
369 20250401 131200 2473520 11860 11860 11860 11860 0
370 20250401 131100 2473520 11860 11860 11860 11860 0
371 20250401 131000 2473520 11860 11860 11860 11860 0
372 20250401 130900 2473520 11860 11860 11860 11860 0
373 20250401 130800 2473520 11860 11860 11860 11860 0
374 20250401 130700 2473520 11860 11870 11870 11860 10
375 20250401 130600 2354900 11850 11850 11850 11850 0
376 20250401 130500 2354900 11850 11850 11850 11850 0
377 20250401 130400 2354900 11850 11850 11850 11850 0
378 20250401 130300 2354900 11850 11850 11850 11850 0
379 20250401 130200 2354900 11850 11850 11850 11850 0
380 20250401 130100 2354900 11850 11850 11850 11850 0
381 20250401 130000 2354900 11850 11850 11850 11850 0
382 20250401 125900 2354900 11850 11850 11850 11850 0
383 20250401 125800 2354900 11850 11850 11850 11850 0
384 20250401 125700 2354900 11850 11850 11850 11850 0
385 20250401 125600 2354900 11850 11850 11850 11850 0
386 20250401 125500 2354900 11850 11850 11850 11850 0
387 20250401 125400 2354900 11850 11850 11850 11850 0
388 20250401 125300 2354900 11850 11850 11850 11850 0
389 20250401 125200 2354900 11850 11850 11850 11850 0
390 20250401 125100 2354900 11850 11850 11850 11850 0
391 20250401 125000 2354900 11850 11850 11850 11850 0
392 20250401 124900 2354900 11850 11850 11850 11850 0
393 20250401 124800 2354900 11850 11850 11850 11850 0
394 20250401 124700 2354900 11850 11850 11850 11850 0
395 20250401 124600 2354900 11850 11850 11850 11850 0
396 20250401 124500 2354900 11850 11850 11850 11850 0
397 20250401 124400 2354900 11850 11850 11850 11850 0
398 20250401 124300 2354900 11850 11850 11850 11850 0
399 20250401 124200 2354900 11850 11850 11850 11850 0
400 20250401 124100 2354900 11850 11850 11850 11850 0
401 20250401 124000 2354900 11850 11850 11850 11850 0
402 20250401 123900 2354900 11850 11860 11860 11850 4
403 20250401 123800 2307480 11880 11880 11880 11880 0
404 20250401 123700 2307480 11880 11880 11880 11880 0
405 20250401 123600 2307480 11880 11880 11880 11880 0
406 20250401 123500 2307480 11880 11880 11880 11880 0
407 20250401 123400 2307480 11880 11880 11880 11880 0
408 20250401 123300 2307480 11880 11880 11880 11880 0
409 20250401 123200 2307480 11880 11880 11880 11880 2
410 20250401 123100 2283720 11880 11880 11880 11880 0
411 20250401 123000 2283720 11880 11880 11880 11880 0
412 20250401 122900 2283720 11880 11880 11880 11880 0
413 20250401 122800 2283720 11880 11880 11880 11880 0
414 20250401 122700 2283720 11880 11880 11880 11880 0
415 20250401 122600 2283720 11880 11880 11880 11880 0
416 20250401 122500 2283720 11880 11880 11880 11880 0
417 20250401 122400 2283720 11880 11880 11880 11880 0
418 20250401 122300 2283720 11880 11880 11880 11880 0
419 20250401 122200 2283720 11880 11880 11880 11880 0
420 20250401 122100 2283720 11880 11880 11880 11880 4
421 20250401 122000 2236200 11890 11890 11890 11890 0
422 20250401 121900 2236200 11890 11890 11890 11890 0
423 20250401 121800 2236200 11890 11890 11890 11890 1
424 20250401 121700 2224310 11890 11890 11890 11890 0
425 20250401 121600 2224310 11890 11890 11890 11890 0
426 20250401 121500 2224310 11890 11890 11890 11890 0
427 20250401 121400 2224310 11890 11890 11890 11890 0
428 20250401 121300 2224310 11890 11890 11890 11890 0
429 20250401 121200 2224310 11890 11890 11890 11890 0
430 20250401 121100 2224310 11890 11890 11890 11890 0
431 20250401 121000 2224310 11890 11890 11890 11890 0
432 20250401 120900 2224310 11890 11890 11890 11890 0
433 20250401 120800 2224310 11890 11890 11890 11890 0
434 20250401 120700 2224310 11890 11890 11890 11890 0
435 20250401 120600 2224310 11890 11890 11890 11890 0
436 20250401 120500 2224310 11890 11890 11890 11890 0
437 20250401 120400 2224310 11890 11890 11890 11890 1
438 20250401 120300 2212420 11850 11850 11850 11850 0
439 20250401 120200 2212420 11850 11850 11850 11850 0
440 20250401 120100 2212420 11850 11850 11850 11850 0
441 20250401 120000 2212420 11850 11850 11850 11850 0
442 20250401 115900 2212420 11850 11850 11850 11850 0
443 20250401 115800 2212420 11850 11850 11850 11850 0
444 20250401 115700 2212420 11850 11850 11850 11850 0
445 20250401 115600 2212420 11850 11850 11850 11850 0
446 20250401 115500 2212420 11850 11850 11850 11850 0
447 20250401 115400 2212420 11850 11850 11850 11850 0
448 20250401 115300 2212420 11850 11850 11850 11850 0
449 20250401 115200 2212420 11850 11850 11850 11850 0
450 20250401 115100 2212420 11850 11850 11850 11850 0
451 20250401 115000 2212420 11850 11850 11850 11850 0
452 20250401 114900 2212420 11850 11850 11850 11850 0
453 20250401 114800 2212420 11850 11850 11850 11850 0
454 20250401 114700 2212420 11850 11850 11850 11850 0
455 20250401 114600 2212420 11850 11850 11850 11850 0
456 20250401 114500 2212420 11850 11850 11850 11850 0
457 20250401 114400 2212420 11850 11850 11850 11850 0
458 20250401 114300 2212420 11850 11850 11850 11850 0
459 20250401 114200 2212420 11850 11850 11850 11850 0
460 20250401 114100 2212420 11850 11850 11850 11850 0
461 20250401 114000 2212420 11850 11850 11850 11850 0
462 20250401 113900 2212420 11850 11850 11850 11850 0
463 20250401 113800 2212420 11850 11850 11850 11850 0
464 20250401 113700 2212420 11850 11850 11850 11850 0
465 20250401 113600 2212420 11850 11850 11850 11850 0
466 20250401 113500 2212420 11850 11850 11850 11850 0
467 20250401 113400 2212420 11850 11850 11850 11850 0
468 20250401 113300 2212420 11850 11850 11850 11850 0
469 20250401 113200 2212420 11850 11850 11850 11850 0
470 20250401 113100 2212420 11850 11850 11850 11850 0
471 20250401 113000 2212420 11850 11850 11850 11850 0
472 20250401 112900 2212420 11850 11850 11850 11850 0
473 20250401 112800 2212420 11850 11850 11850 11850 0
474 20250401 112700 2212420 11850 11850 11850 11850 0
475 20250401 112600 2212420 11850 11850 11850 11850 0
476 20250401 112500 2212420 11850 11850 11850 11850 0
477 20250401 112400 2212420 11850 11850 11850 11850 0
478 20250401 112300 2212420 11850 11850 11850 11850 0
479 20250401 112200 2212420 11850 11850 11850 11850 0
480 20250401 112100 2212420 11850 11850 11850 11850 0
481 20250401 112000 2212420 11850 11850 11850 11850 0
482 20250401 111900 2212420 11850 11850 11850 11850 0
483 20250401 111800 2212420 11850 11850 11850 11850 0
484 20250401 111700 2212420 11850 11850 11850 11850 0
485 20250401 111600 2212420 11850 11850 11850 11850 0
486 20250401 111500 2212420 11850 11850 11850 11850 0
487 20250401 111400 2212420 11850 11890 11890 11850 44
488 20250401 111300 1690860 11900 11900 11900 11900 0
489 20250401 111200 1690860 11900 11900 11900 11900 0
490 20250401 111100 1690860 11900 11900 11900 11900 0
491 20250401 111000 1690860 11900 11900 11900 11900 0
492 20250401 110900 1690860 11900 11900 11900 11900 0
493 20250401 110800 1690860 11900 11900 11900 11900 1
494 20250401 110700 1678960 11910 11910 11910 11910 0
495 20250401 110600 1678960 11910 11910 11910 11910 0
496 20250401 110500 1678960 11910 11910 11910 11910 0
497 20250401 110400 1678960 11910 11910 11910 11910 0
498 20250401 110300 1678960 11910 11910 11910 11910 0
499 20250401 110200 1678960 11910 11910 11910 11910 0
500 20250401 110100 1678960 11910 11910 11910 11910 0
501 20250401 110000 1678960 11910 11910 11910 11910 0
502 20250401 105900 1678960 11910 11910 11910 11910 0
503 20250401 105800 1678960 11910 11910 11910 11910 0
504 20250401 105700 1678960 11910 11910 11910 11910 0
505 20250401 105600 1678960 11910 11910 11910 11910 0
506 20250401 105500 1678960 11910 11910 11910 11910 0
507 20250401 105400 1678960 11910 11910 11910 11910 0
508 20250401 105300 1678960 11910 11910 11910 11910 0
509 20250401 105200 1678960 11910 11910 11910 11910 0
510 20250401 105100 1678960 11910 11910 11910 11910 0
511 20250401 105000 1678960 11910 11910 11910 11910 0
512 20250401 104900 1678960 11910 11910 11910 11910 0
513 20250401 104800 1678960 11910 11910 11910 11910 0
514 20250401 104700 1678960 11910 11910 11910 11910 0
515 20250401 104600 1678960 11910 11910 11910 11910 0
516 20250401 104500 1678960 11910 11910 11910 11910 0
517 20250401 104400 1678960 11910 11910 11910 11910 0
518 20250401 104300 1678960 11910 11910 11910 11910 0
519 20250401 104200 1678960 11910 11910 11910 11910 0
520 20250401 104100 1678960 11910 11910 11910 11910 0
521 20250401 104000 1678960 11910 11910 11910 11910 0
522 20250401 103900 1678960 11910 11910 11910 11910 0
523 20250401 103800 1678960 11910 11910 11910 11910 0
524 20250401 103700 1678960 11910 11910 11910 11910 0
525 20250401 103600 1678960 11910 11910 11910 11910 0
526 20250401 103500 1678960 11910 11910 11910 11910 0
527 20250401 103400 1678960 11910 11910 11910 11910 0
528 20250401 103300 1678960 11910 11910 11910 11910 0
529 20250401 103200 1678960 11910 11910 11910 11910 0
530 20250401 103100 1678960 11910 11910 11910 11910 0
531 20250401 103000 1678960 11910 11910 11910 11910 0
532 20250401 102900 1678960 11910 11910 11910 11910 0
533 20250401 102800 1678960 11910 11910 11910 11910 0
534 20250401 102700 1678960 11910 11910 11910 11910 0
535 20250401 102600 1678960 11910 11910 11910 11910 0
536 20250401 102500 1678960 11910 11910 11910 11910 0
537 20250401 102400 1678960 11910 11910 11910 11910 10
538 20250401 102300 1559860 11910 11910 11910 11910 0
539 20250401 102200 1559860 11910 11910 11910 11910 0
540 20250401 102100 1559860 11910 11910 11910 11910 3
541 20250401 102000 1524130 11920 11920 11920 11920 0
542 20250401 101900 1524130 11920 11920 11920 11920 0
543 20250401 101800 1524130 11920 11920 11920 11920 0
544 20250401 101700 1524130 11920 11920 11920 11920 0
545 20250401 101600 1524130 11920 11920 11920 11920 0
546 20250401 101500 1524130 11920 11920 11920 11920 0
547 20250401 101400 1524130 11920 11920 11920 11920 0
548 20250401 101300 1524130 11920 11920 11920 11920 0
549 20250401 101200 1524130 11920 11920 11920 11920 1
550 20250401 101100 1512210 11920 11920 11920 11920 0
551 20250401 101000 1512210 11920 11920 11920 11920 0
552 20250401 100900 1512210 11920 11920 11920 11920 0
553 20250401 100800 1512210 11920 11920 11920 11920 0
554 20250401 100700 1512210 11920 11920 11920 11920 0
555 20250401 100600 1512210 11920 11920 11920 11920 0
556 20250401 100500 1512210 11920 11920 11920 11920 0
557 20250401 100400 1512210 11920 11920 11920 11920 0
558 20250401 100300 1512210 11920 11920 11920 11920 0
559 20250401 100200 1512210 11920 11920 11920 11920 0
560 20250401 100100 1512210 11920 11920 11920 11920 0
561 20250401 100000 1512210 11920 11920 11920 11920 1
562 20250401 095900 1500290 11920 11920 11920 11920 10
563 20250401 095800 1381090 11920 11920 11920 11920 0
564 20250401 095700 1381090 11920 11920 11920 11920 0
565 20250401 095600 1381090 11920 11920 11920 11920 8
566 20250401 095500 1285730 11940 11940 11940 11940 0
567 20250401 095400 1285730 11940 11940 11940 11940 0
568 20250401 095300 1285730 11940 11940 11940 11940 0
569 20250401 095200 1285730 11940 11940 11940 11940 0
570 20250401 095100 1285730 11940 11940 11940 11940 0
571 20250401 095000 1285730 11940 11940 11940 11940 0
572 20250401 094900 1285730 11940 11940 11940 11940 0
573 20250401 094800 1285730 11940 11940 11940 11940 0
574 20250401 094700 1285730 11940 11940 11940 11940 0
575 20250401 094600 1285730 11940 11940 11940 11940 0
576 20250401 094500 1285730 11940 11940 11940 11940 0
577 20250401 094400 1285730 11940 11940 11940 11940 0
578 20250401 094300 1285730 11940 11940 11940 11940 0
579 20250401 094200 1285730 11940 11940 11940 11940 1
580 20250401 094100 1273790 11900 11900 11900 11900 0
581 20250401 094000 1273790 11900 11900 11900 11900 0
582 20250401 093900 1273790 11900 11900 11900 11900 1
583 20250401 093800 1261890 11940 11900 11940 11900 2
584 20250401 093700 1238050 11940 11940 11940 11940 0
585 20250401 093600 1238050 11940 11940 11940 11940 0
586 20250401 093500 1238050 11940 11940 11940 11940 0
587 20250401 093400 1238050 11940 11940 11940 11940 0
588 20250401 093300 1238050 11940 11940 11940 11940 0
589 20250401 093200 1238050 11940 11940 11940 11940 0
590 20250401 093100 1238050 11940 11940 11940 11940 0
591 20250401 093000 1238050 11940 11940 11940 11940 0
592 20250401 092900 1238050 11940 11940 11940 11940 0
593 20250401 092800 1238050 11940 11940 11940 11940 0
594 20250401 092700 1238050 11940 11940 11940 11940 0
595 20250401 092600 1238050 11940 11940 11940 11940 0
596 20250401 092500 1238050 11940 11940 11940 11940 0
597 20250401 092400 1238050 11940 11940 11940 11940 0
598 20250401 092300 1238050 11940 11940 11940 11940 1
599 20250401 092200 1226110 11900 11900 11900 11900 0
600 20250401 092100 1226110 11900 11900 11900 11900 0
601 20250401 092000 1226110 11900 11900 11900 11900 0
602 20250401 091900 1226110 11900 11900 11900 11900 0
603 20250401 091800 1226110 11900 11900 11900 11900 0
604 20250401 091700 1226110 11900 11900 11900 11900 0
605 20250401 091600 1226110 11900 11910 11910 11900 39
606 20250401 091500 761990 11900 11900 11900 11900 0
607 20250401 091400 761990 11900 11900 11900 11900 0
608 20250401 091300 761990 11900 11900 11900 11900 0
609 20250401 091200 761990 11900 11900 11900 11900 50
610 20250401 091100 166990 11950 11950 11950 11950 0
611 20250401 091000 166990 11950 11950 11950 11950 1
612 20250401 090900 155040 11860 11860 11860 11860 0
613 20250401 090800 155040 11860 11860 11860 11860 0
614 20250401 090700 155040 11860 11860 11860 11860 0
615 20250401 090600 155040 11860 11860 11860 11860 0
616 20250401 090500 155040 11860 11860 11860 11860 0
617 20250401 090400 155040 11860 11860 11860 11860 0
618 20250401 090300 155040 11860 11860 11860 11860 0
619 20250401 090200 155040 11860 11860 11860 11860 0
620 20250401 090100 155040 11860 11910 11910 11860 4
621 20250401 090000 107550 11950 11950 11950 11950 9

1
024090/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,11400000,0,137712000000,0.00
20250327,0,11400000,0,137598000000,0.00
20250326,0,11400000,0,138168000000,0.00
20250325,0,11400000,0,134064000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 11400000 0 137712000000 0.00
3 20250327 0 11400000 0 137598000000 0.00
4 20250326 0 11400000 0 138168000000 0.00
5 20250325 0 11400000 0 134064000000 0.00