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

600
006390/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185800,127889720,14400,14400,14400,14400,302
20250401,185700,127889720,14400,14400,14400,14400,0
20250401,185600,127889720,14400,14400,14400,14400,0
20250401,185500,127889720,14400,14400,14400,14400,0
20250401,185400,127889720,14400,14400,14400,14400,0
20250401,185300,127889720,14400,14400,14400,14400,0
20250401,185200,127889720,14400,14400,14400,14400,0
20250401,185100,127889720,14400,14400,14400,14400,0
20250401,185000,127889720,14400,14400,14400,14400,0
20250401,184900,127889720,14400,14400,14400,14400,0
20250401,184800,127889720,14400,14400,14400,14400,0
20250401,184700,127889720,14400,14400,14400,14400,0
20250401,184600,127889720,14400,14400,14400,14400,0
20250401,184500,127889720,14400,14400,14400,14400,0
20250401,184400,127889720,14400,14400,14400,14400,0
20250401,184300,127889720,14400,14400,14400,14400,0
20250401,184200,127889720,14400,14400,14400,14400,0
20250401,184100,127889720,14400,14400,14400,14400,0
20250401,184000,127889720,14400,14400,14400,14400,0
20250401,183900,127889720,14400,14400,14400,14400,0
20250401,183800,127889720,14400,14400,14400,14400,0
20250401,183700,127889720,14400,14400,14400,14400,0
20250401,183600,127889720,14400,14400,14400,14400,0
20250401,183500,127889720,14400,14400,14400,14400,0
20250401,183400,127889720,14400,14400,14400,14400,0
20250401,183300,127889720,14400,14400,14400,14400,0
20250401,183200,127889720,14400,14400,14400,14400,0
20250401,183100,127889720,14400,14400,14400,14400,0
20250401,183000,127889720,14400,14400,14400,14400,0
20250401,182900,127889720,14400,14400,14400,14400,0
20250401,182800,127889720,14400,14400,14400,14400,302
20250401,182700,127889720,14400,14400,14400,14400,0
20250401,182600,127889720,14400,14400,14400,14400,0
20250401,182500,127889720,14400,14400,14400,14400,0
20250401,182400,127889720,14400,14400,14400,14400,0
20250401,182300,127889720,14400,14400,14400,14400,0
20250401,182200,127889720,14400,14400,14400,14400,0
20250401,182100,127889720,14400,14400,14400,14400,0
20250401,182000,127889720,14400,14400,14400,14400,0
20250401,181900,127889720,14400,14400,14400,14400,0
20250401,181800,127889720,14400,14400,14400,14400,0
20250401,181700,127889720,14400,14400,14400,14400,0
20250401,181600,127889720,14400,14400,14400,14400,0
20250401,181500,127889720,14400,14400,14400,14400,0
20250401,181400,127889720,14400,14400,14400,14400,0
20250401,181300,127889720,14400,14400,14400,14400,0
20250401,181200,127889720,14400,14400,14400,14400,0
20250401,181100,127889720,14400,14400,14400,14400,0
20250401,181000,127889720,14400,14400,14400,14400,0
20250401,180900,127889720,14400,14400,14400,14400,0
20250401,180800,127889720,14400,14400,14400,14400,0
20250401,180700,127889720,14400,14400,14400,14400,0
20250401,180600,127889720,14400,14400,14400,14400,0
20250401,180500,127889720,14400,14400,14400,14400,0
20250401,180400,127889720,14400,14400,14400,14400,0
20250401,180300,127889720,14400,14400,14400,14400,0
20250401,180200,127889720,14400,14400,14400,14400,0
20250401,180100,127889720,14400,14400,14400,14400,0
20250401,180000,127889720,14400,14400,14400,14400,0
20250401,175900,127889720,14400,14400,14400,14400,0
20250401,175800,127889720,14400,14400,14400,14400,302
20250401,175700,127889720,14400,14400,14400,14400,0
20250401,175600,127889720,14400,14400,14400,14400,0
20250401,175500,127889720,14400,14400,14400,14400,0
20250401,175400,127889720,14400,14400,14400,14400,0
20250401,175300,127889720,14400,14400,14400,14400,0
20250401,175200,127889720,14400,14400,14400,14400,0
20250401,175100,127889720,14400,14400,14400,14400,0
20250401,175000,127889720,14400,14400,14400,14400,0
20250401,174900,127889720,14400,14400,14400,14400,0
20250401,174800,127889720,14400,14400,14400,14400,0
20250401,174700,127889720,14400,14400,14400,14400,0
20250401,174600,127889720,14400,14400,14400,14400,0
20250401,174500,127889720,14400,14400,14400,14400,0
20250401,174400,127889720,14400,14400,14400,14400,0
20250401,174300,127889720,14400,14400,14400,14400,0
20250401,174200,127889720,14400,14400,14400,14400,0
20250401,174100,127889720,14400,14400,14400,14400,0
20250401,174000,127889720,14400,14400,14400,14400,0
20250401,173900,127889720,14400,14400,14400,14400,0
20250401,173800,127889720,14400,14400,14400,14400,0
20250401,173700,127889720,14400,14400,14400,14400,0
20250401,173600,127889720,14400,14400,14400,14400,0
20250401,173500,127889720,14400,14400,14400,14400,0
20250401,173400,127889720,14400,14400,14400,14400,0
20250401,173300,127889720,14400,14400,14400,14400,0
20250401,173200,127889720,14400,14400,14400,14400,0
20250401,173100,127889720,14400,14400,14400,14400,0
20250401,173000,127889720,14400,14400,14400,14400,0
20250401,172900,127889720,14400,14400,14400,14400,0
20250401,172800,127889720,14400,14400,14400,14400,302
20250401,172700,127889720,14400,14400,14400,14400,0
20250401,172600,127889720,14400,14400,14400,14400,0
20250401,172500,127889720,14400,14400,14400,14400,0
20250401,172400,127889720,14400,14400,14400,14400,0
20250401,172300,127889720,14400,14400,14400,14400,0
20250401,172200,127889720,14400,14400,14400,14400,0
20250401,172100,127889720,14400,14400,14400,14400,0
20250401,172000,127889720,14400,14400,14400,14400,0
20250401,171900,127889720,14400,14400,14400,14400,0
20250401,171800,127889720,14400,14400,14400,14400,0
20250401,171700,127889720,14400,14400,14400,14400,0
20250401,171600,127889720,14400,14400,14400,14400,0
20250401,171500,127889720,14400,14400,14400,14400,0
20250401,171400,127889720,14400,14400,14400,14400,0
20250401,171300,127889720,14400,14400,14400,14400,0
20250401,171200,127889720,14400,14400,14400,14400,0
20250401,171100,127889720,14400,14400,14400,14400,0
20250401,171000,127889720,14400,14400,14400,14400,0
20250401,170900,127889720,14400,14400,14400,14400,0
20250401,170800,127889720,14400,14400,14400,14400,0
20250401,170700,127889720,14400,14400,14400,14400,0
20250401,170600,127889720,14400,14400,14400,14400,0
20250401,170500,127889720,14400,14400,14400,14400,0
20250401,170400,127889720,14400,14400,14400,14400,0
20250401,170300,127889720,14400,14400,14400,14400,0
20250401,170200,127889720,14400,14400,14400,14400,0
20250401,170100,127889720,14400,14400,14400,14400,0
20250401,170000,127889720,14400,14400,14400,14400,0
20250401,165900,127889720,14400,14400,14400,14400,0
20250401,165800,127889720,14400,14400,14400,14400,302
20250401,165700,127889720,14400,14400,14400,14400,0
20250401,165600,127889720,14400,14400,14400,14400,0
20250401,165500,127889720,14400,14400,14400,14400,0
20250401,165400,127889720,14400,14400,14400,14400,0
20250401,165300,127889720,14400,14400,14400,14400,0
20250401,165200,127889720,14400,14400,14400,14400,0
20250401,165100,127889720,14400,14400,14400,14400,0
20250401,165000,127889720,14400,14400,14400,14400,0
20250401,164900,127889720,14400,14400,14400,14400,0
20250401,164800,127889720,14400,14400,14400,14400,0
20250401,164700,127889720,14400,14400,14400,14400,0
20250401,164600,127889720,14400,14400,14400,14400,0
20250401,164500,127889720,14400,14400,14400,14400,0
20250401,164400,127889720,14400,14400,14400,14400,0
20250401,164300,127889720,14400,14400,14400,14400,0
20250401,164200,127889720,14400,14400,14400,14400,0
20250401,164100,127889720,14400,14400,14400,14400,0
20250401,164000,127889720,14400,14400,14400,14400,0
20250401,163900,127889720,14400,14400,14400,14400,0
20250401,163800,127889720,14400,14400,14400,14400,0
20250401,163700,127889720,14400,14400,14400,14400,0
20250401,163600,127889720,14400,14400,14400,14400,0
20250401,163500,127889720,14400,14400,14400,14400,0
20250401,163400,127889720,14400,14400,14400,14400,0
20250401,163300,127889720,14400,14400,14400,14400,0
20250401,163200,127889720,14400,14400,14400,14400,0
20250401,163100,127889720,14400,14400,14400,14400,0
20250401,163000,127889720,14400,14400,14400,14400,0
20250401,162900,127889720,14400,14400,14400,14400,0
20250401,162800,127889720,14400,14400,14400,14400,302
20250401,162700,127889720,14400,14400,14400,14400,0
20250401,162600,127889720,14400,14400,14400,14400,0
20250401,162500,127889720,14400,14400,14400,14400,0
20250401,162400,127889720,14400,14400,14400,14400,0
20250401,162300,127889720,14400,14400,14400,14400,0
20250401,162200,127889720,14400,14400,14400,14400,0
20250401,162100,127889720,14400,14400,14400,14400,0
20250401,162000,127889720,14400,14400,14400,14400,0
20250401,161900,127889720,14400,14400,14400,14400,0
20250401,161800,127889720,14400,14400,14400,14400,0
20250401,161700,127889720,14400,14400,14400,14400,0
20250401,161600,127889720,14400,14400,14400,14400,0
20250401,161500,127889720,14400,14400,14400,14400,0
20250401,161400,127889720,14400,14400,14400,14400,0
20250401,161300,127889720,14400,14400,14400,14400,0
20250401,161200,127889720,14400,14400,14400,14400,0
20250401,161100,127889720,14400,14400,14400,14400,0
20250401,161000,127889720,14400,14400,14400,14400,0
20250401,160900,127889720,14400,14400,14400,14400,0
20250401,160800,127889720,14400,14400,14400,14400,0
20250401,160700,127889720,14400,14400,14400,14400,0
20250401,160600,127889720,14400,14400,14400,14400,0
20250401,160500,127889720,14400,14400,14400,14400,0
20250401,160400,127889720,14400,14400,14400,14400,0
20250401,160300,127889720,14400,14400,14400,14400,0
20250401,160200,127889720,14400,14400,14400,14400,0
20250401,160100,127889720,14400,14400,14400,14400,0
20250401,160000,127889720,14400,14400,14400,14400,0
20250401,155900,127889720,14400,14400,14400,14400,0
20250401,155800,127889720,14400,14400,14400,14400,302
20250401,155700,127889720,14400,14400,14400,14400,0
20250401,155600,127889720,14400,14400,14400,14400,0
20250401,155500,127889720,14400,14400,14400,14400,0
20250401,155400,127889720,14400,14400,14400,14400,0
20250401,155300,127889720,14400,14400,14400,14400,0
20250401,155200,127889720,14400,14400,14400,14400,0
20250401,155100,127889720,14400,14400,14400,14400,0
20250401,155000,127889720,14400,14400,14400,14400,0
20250401,154900,127889720,14400,14400,14400,14400,0
20250401,154800,127889720,14400,14400,14400,14400,0
20250401,154700,127889720,14400,14400,14400,14400,0
20250401,154600,127889720,14400,14400,14400,14400,0
20250401,154500,127889720,14400,14400,14400,14400,0
20250401,154400,127889720,14400,14400,14400,14400,0
20250401,154300,127889720,14400,14400,14400,14400,0
20250401,154200,127889720,14400,14400,14400,14400,0
20250401,154100,127889720,14400,14400,14400,14400,0
20250401,154000,127889720,14400,14400,14400,14400,0
20250401,153900,127889720,14400,14400,14400,14400,0
20250401,153800,127889720,14400,14400,14400,14400,0
20250401,153700,127889720,14400,14400,14400,14400,0
20250401,153600,127889720,14400,14400,14400,14400,0
20250401,153500,127889720,14400,14400,14400,14400,0
20250401,153400,127889720,14400,14400,14400,14400,0
20250401,153300,127889720,14400,14400,14400,14400,0
20250401,153200,127889720,14400,14400,14400,14400,0
20250401,153100,127889720,14400,14400,14400,14400,0
20250401,153000,127889720,14400,14400,14400,14400,302
20250401,152900,123540920,14290,14290,14290,14290,0
20250401,152800,123540920,14290,14290,14290,14290,0
20250401,152700,123540920,14290,14290,14290,14290,0
20250401,152600,123540920,14290,14290,14290,14290,0
20250401,152500,123540920,14290,14290,14290,14290,0
20250401,152400,123540920,14290,14290,14290,14290,0
20250401,152300,123540920,14290,14290,14290,14290,0
20250401,152200,123540920,14290,14290,14290,14290,0
20250401,152100,123540920,14290,14290,14290,14290,0
20250401,152000,123540920,14290,14290,14290,14290,0
20250401,151900,123540920,14290,14290,14290,14290,0
20250401,151800,123540920,14290,14320,14320,14290,4
20250401,151700,123483730,14290,14290,14290,14290,0
20250401,151600,123483730,14290,14290,14290,14290,0
20250401,151500,123483730,14290,14290,14290,14290,0
20250401,151400,123483730,14290,14290,14290,14290,0
20250401,151300,123483730,14290,14290,14290,14290,0
20250401,151200,123483730,14290,14290,14290,14290,0
20250401,151100,123483730,14290,14290,14290,14290,0
20250401,151000,123483730,14290,14290,14290,14290,0
20250401,150900,123483730,14290,14290,14290,14290,0
20250401,150800,123483730,14290,14280,14290,14280,201
20250401,150700,120612950,14290,14290,14290,14290,0
20250401,150600,120612950,14290,14290,14290,14290,0
20250401,150500,120612950,14290,14290,14290,14290,145
20250401,150400,118540900,14290,14290,14290,14290,0
20250401,150300,118540900,14290,14290,14290,14290,0
20250401,150200,118540900,14290,14300,14300,14290,188
20250401,150100,115853420,14310,14310,14320,14300,107
20250401,150000,114322270,14310,14310,14310,14310,48
20250401,145900,113635390,14310,14310,14310,14310,0
20250401,145800,113635390,14310,14310,14310,14310,1
20250401,145700,113621080,14310,14310,14310,14310,0
20250401,145600,113621080,14310,14310,14310,14310,14
20250401,145500,113420740,14310,14310,14310,14310,0
20250401,145400,113420740,14310,14310,14310,14310,2
20250401,145300,113392120,14310,14310,14310,14310,14
20250401,145200,113191780,14310,14310,14310,14310,0
20250401,145100,113191780,14310,14310,14310,14310,0
20250401,145000,113191780,14310,14310,14310,14310,14
20250401,144900,112991440,14310,14310,14310,14310,0
20250401,144800,112991440,14310,14310,14310,14310,0
20250401,144700,112991440,14310,14310,14310,14310,15
20250401,144600,112776790,14320,14320,14320,14320,0
20250401,144500,112776790,14320,14320,14320,14320,0
20250401,144400,112776790,14320,14320,14320,14320,0
20250401,144300,112776790,14320,14320,14320,14320,0
20250401,144200,112776790,14320,14320,14320,14320,0
20250401,144100,112776790,14320,14320,14320,14320,0
20250401,144000,112776790,14320,14320,14320,14320,26
20250401,143900,112404470,14320,14320,14320,14320,0
20250401,143800,112404470,14320,14330,14330,14320,14
20250401,143700,112203980,14350,14350,14350,14350,0
20250401,143600,112203980,14350,14330,14350,14320,152
20250401,143500,110026920,14350,14330,14350,14330,15
20250401,143400,109811950,14360,14340,14360,14340,10
20250401,143300,109668400,14330,14330,14330,14330,1
20250401,143200,109654070,14330,14330,14330,14330,0
20250401,143100,109654070,14330,14350,14350,14330,14
20250401,143000,109453230,14350,14340,14360,14340,119
20250401,142900,107745440,14330,14330,14330,14330,5
20250401,142800,107673790,14330,14330,14330,14330,14
20250401,142700,107473170,14340,14340,14340,14340,0
20250401,142600,107473170,14340,14340,14340,14340,25
20250401,142500,107114670,14340,14340,14340,14340,14
20250401,142400,106913910,14340,14340,14340,14340,50
20250401,142300,106196910,14340,14340,14340,14340,0
20250401,142200,106196910,14340,14340,14340,14340,14
20250401,142100,105996150,14340,14340,14340,14340,0
20250401,142000,105996150,14340,14340,14340,14340,0
20250401,141900,105996150,14340,14340,14340,14340,15
20250401,141800,105781050,14340,14340,14340,14340,23
20250401,141700,105451230,14330,14330,14330,14330,0
20250401,141600,105451230,14330,14330,14330,14330,15
20250401,141500,105236280,14330,14330,14330,14330,0
20250401,141400,105236280,14330,14330,14330,14330,1
20250401,141300,105221950,14330,14330,14330,14330,15
20250401,141200,105007000,14330,14330,14330,14330,57
20250401,141100,104190190,14330,14330,14330,14330,0
20250401,141000,104190190,14330,14300,14330,14300,135
20250401,140900,102255840,14290,14290,14290,14290,14
20250401,140800,102055780,14310,14310,14310,14310,8
20250401,140700,101941300,14290,14290,14290,14290,0
20250401,140600,101941300,14290,14290,14290,14290,14
20250401,140500,101741240,14310,14310,14310,14310,1
20250401,140400,101726930,14300,14300,14300,14300,0
20250401,140300,101726930,14300,14310,14310,14300,14
20250401,140200,101526710,14310,14310,14310,14310,0
20250401,140100,101526710,14310,14310,14310,14310,5
20250401,140000,101455160,14290,14290,14290,14290,15
20250401,135900,101240810,14290,14290,14290,14290,2
20250401,135800,101212230,14290,14290,14290,14290,0
20250401,135700,101212230,14290,14310,14310,14290,15
20250401,135600,100997800,14330,14330,14330,14330,0
20250401,135500,100997800,14330,14330,14330,14330,0
20250401,135400,100997800,14330,14300,14330,14300,16
20250401,135300,100768960,14320,14320,14320,14320,0
20250401,135200,100768960,14320,14320,14320,14320,0
20250401,135100,100768960,14320,14320,14320,14290,19
20250401,135000,100497000,14330,14330,14330,14330,0
20250401,134900,100497000,14330,14330,14330,14330,2
20250401,134800,100468340,14320,14300,14330,14300,447
20250401,134700,94076100,14290,14290,14290,14290,14
20250401,134600,93876040,14290,14290,14290,14290,0
20250401,134500,93876040,14290,14290,14290,14290,0
20250401,134400,93876040,14290,14290,14290,14290,15
20250401,134300,93661690,14300,14300,14300,14300,0
20250401,134200,93661690,14300,14300,14300,14300,2
20250401,134100,93633090,14290,14290,14290,14290,15
20250401,134000,93418740,14290,14290,14290,14290,0
20250401,133900,93418740,14290,14290,14290,14290,0
20250401,133800,93418740,14290,14300,14300,14290,17
20250401,133700,93175790,14290,14290,14290,14290,0
20250401,133600,93175790,14290,14290,14290,14290,0
20250401,133500,93175790,14290,14290,14290,14290,15
20250401,133400,92961440,14290,14290,14290,14290,10
20250401,133300,92818540,14290,14290,14290,14290,0
20250401,133200,92818540,14290,14290,14290,14290,15
20250401,133100,92604190,14290,14290,14290,14290,0
20250401,133000,92604190,14290,14290,14290,14290,0
20250401,132900,92604190,14290,14290,14290,14290,24
20250401,132800,92261230,14290,14290,14290,14290,20
20250401,132700,91975430,14290,14290,14290,14290,0
20250401,132600,91975430,14290,14290,14290,14290,105
20250401,132500,90474980,14290,14290,14290,14290,0
20250401,132400,90474980,14290,14290,14290,14290,0
20250401,132300,90474980,14290,14290,14290,14290,0
20250401,132200,90474980,14290,14290,14290,14290,65
20250401,132100,89546130,14290,14290,14290,14290,0
20250401,132000,89546130,14290,14290,14290,14290,30
20250401,131900,89117430,14290,14290,14290,14290,24
20250401,131800,88774470,14290,14290,14290,14290,10
20250401,131700,88631570,14290,14290,14290,14290,0
20250401,131600,88631570,14290,14290,14290,14290,14
20250401,131500,88431510,14290,14290,14290,14290,0
20250401,131400,88431510,14290,14290,14290,14290,0
20250401,131300,88431510,14290,14290,14290,14290,15
20250401,131200,88217160,14290,14290,14290,14290,0
20250401,131100,88217160,14290,14290,14290,14290,0
20250401,131000,88217160,14290,14290,14300,14290,126
20250401,130900,86416500,14300,14300,14300,14300,5
20250401,130800,86345000,14300,14290,14300,14290,3
20250401,130700,86302110,14290,14290,14290,14290,15
20250401,130600,86087760,14290,14290,14290,14290,0
20250401,130500,86087760,14290,14290,14290,14290,0
20250401,130400,86087760,14290,14290,14290,14290,15
20250401,130300,85873410,14290,14290,14290,14290,0
20250401,130200,85873410,14290,14290,14290,14290,0
20250401,130100,85873410,14290,14290,14290,14290,0
20250401,130000,85873410,14290,14290,14290,14290,15
20250401,125900,85659060,14300,14300,14300,14300,1
20250401,125800,85644760,14290,14290,14290,14290,0
20250401,125700,85644760,14290,14290,14290,14290,15
20250401,125600,85430410,14290,14290,14290,14290,0
20250401,125500,85430410,14290,14290,14290,14290,0
20250401,125400,85430410,14290,14290,14290,14290,15
20250401,125300,85216060,14290,14290,14290,14290,43
20250401,125200,84601590,14300,14300,14300,14300,1
20250401,125100,84587290,14290,14290,14290,14290,83
20250401,125000,83401220,14300,14300,14300,14300,0
20250401,124900,83401220,14300,14300,14300,14300,39
20250401,124800,82843520,14290,14290,14290,14290,14
20250401,124700,82643460,14300,14300,14300,14300,0
20250401,124600,82643460,14300,14300,14300,14300,1
20250401,124500,82629160,14290,14290,14290,14290,14
20250401,124400,82429100,14290,14290,14290,14290,0
20250401,124300,82429100,14290,14290,14290,14290,0
20250401,124200,82429100,14290,14290,14290,14290,14
20250401,124100,82229040,14290,14290,14290,14290,0
20250401,124000,82229040,14290,14290,14290,14290,0
20250401,123900,82229040,14290,14300,14300,14290,15
20250401,123800,82014590,14300,14300,14300,14300,0
20250401,123700,82014590,14300,14300,14300,14300,0
20250401,123600,82014590,14300,14300,14300,14300,0
20250401,123500,82014590,14300,14300,14300,14300,14
20250401,123400,81814390,14330,14330,14330,14330,0
20250401,123300,81814390,14330,14310,14330,14310,61
20250401,123200,80940360,14310,14290,14310,14290,113
20250401,123100,79324810,14290,14290,14290,14290,0
20250401,123000,79324810,14290,14290,14290,14290,0
20250401,122900,79324810,14290,14300,14300,14290,14
20250401,122800,79124730,14300,14300,14300,14300,0
20250401,122700,79124730,14300,14300,14300,14300,8
20250401,122600,79010330,14300,14300,14300,14300,15
20250401,122500,78795830,14300,14300,14300,14300,0
20250401,122400,78795830,14300,14300,14300,14300,0
20250401,122300,78795830,14300,14300,14300,14300,14
20250401,122200,78595630,14310,14310,14310,14310,0
20250401,122100,78595630,14310,14310,14310,14310,0
20250401,122000,78595630,14310,14310,14310,14310,0
20250401,121900,78595630,14310,14310,14310,14310,0
20250401,121800,78595630,14310,14310,14310,14310,1
20250401,121700,78581320,14310,14310,14310,14310,0
20250401,121600,78581320,14310,14310,14310,14310,0
20250401,121500,78581320,14310,14310,14310,14310,0
20250401,121400,78581320,14310,14310,14310,14310,0
20250401,121300,78581320,14310,14310,14310,14310,0
20250401,121200,78581320,14310,14310,14310,14310,0
20250401,121100,78581320,14310,14310,14310,14310,8
20250401,121000,78466840,14290,14290,14290,14290,0
20250401,120900,78466840,14290,14290,14290,14290,0
20250401,120800,78466840,14290,14290,14290,14290,0
20250401,120700,78466840,14290,14290,14290,14290,14
20250401,120600,78266780,14290,14290,14290,14290,0
20250401,120500,78266780,14290,14290,14290,14290,0
20250401,120400,78266780,14290,14310,14310,14290,15
20250401,120300,78052280,14310,14300,14310,14300,6
20250401,120200,77966470,14300,14300,14300,14300,0
20250401,120100,77966470,14300,14300,14300,14300,15
20250401,120000,77751970,14290,14290,14290,14290,0
20250401,115900,77751970,14290,14290,14290,14290,0
20250401,115800,77751970,14290,14290,14290,14290,14
20250401,115700,77551910,14290,14290,14290,14290,0
20250401,115600,77551910,14290,14290,14290,14290,16
20250401,115500,77323270,14300,14300,14300,14300,15
20250401,115400,77108770,14290,14290,14290,14290,0
20250401,115300,77108770,14290,14290,14290,14290,1
20250401,115200,77094480,14290,14300,14300,14290,15
20250401,115100,76880060,14300,14300,14300,14300,0
20250401,115000,76880060,14300,14300,14300,14300,0
20250401,114900,76880060,14300,14300,14300,14300,60
20250401,114800,76022060,14300,14320,14320,14300,16
20250401,114700,75793210,14320,14320,14320,14320,1
20250401,114600,75778890,14320,14320,14320,14320,0
20250401,114500,75778890,14320,14310,14320,14300,15
20250401,114400,75564360,14310,14310,14310,14300,251
20250401,114300,71974660,14310,14310,14310,14310,0
20250401,114200,71974660,14310,14310,14310,14310,14
20250401,114100,71774320,14310,14310,14310,14310,1
20250401,114000,71760010,14300,14300,14300,14300,0
20250401,113900,71760010,14300,14300,14300,14300,14
20250401,113800,71559810,14310,14310,14310,14310,0
20250401,113700,71559810,14310,14310,14310,14310,1
20250401,113600,71545500,14300,14300,14300,14300,14
20250401,113500,71345300,14300,14300,14300,14300,0
20250401,113400,71345300,14300,14300,14300,14300,0
20250401,113300,71345300,14300,14310,14310,14300,15
20250401,113200,71130790,14330,14330,14330,14330,0
20250401,113100,71130790,14330,14320,14330,14310,35
20250401,113000,70629830,14320,14320,14320,14320,46
20250401,112900,69971110,14320,14320,14320,14320,0
20250401,112800,69971110,14320,14320,14320,14320,0
20250401,112700,69971110,14320,14320,14320,14320,0
20250401,112600,69971110,14320,14320,14320,14320,14
20250401,112500,69770630,14320,14320,14320,14320,11
20250401,112400,69613110,14310,14310,14310,14310,0
20250401,112300,69613110,14310,14310,14310,14310,49
20250401,112200,68911920,14300,14290,14300,14290,39
20250401,112100,68354440,14280,14280,14280,14280,15
20250401,112000,68140240,14270,14260,14270,14260,31
20250401,111900,67697890,14260,14220,14260,14220,105
20250401,111800,66203480,14210,14210,14210,14210,0
20250401,111700,66203480,14210,14210,14210,14210,14
20250401,111600,66004540,14200,14200,14200,14200,0
20250401,111500,66004540,14200,14200,14200,14200,0
20250401,111400,66004540,14200,14200,14200,14200,14
20250401,111300,65805740,14210,14210,14210,14210,0
20250401,111200,65805740,14210,14210,14210,14210,3
20250401,111100,65763110,14200,14200,14200,14200,15
20250401,111000,65550110,14200,14200,14200,14200,1
20250401,110900,65535910,14190,14190,14190,14190,0
20250401,110800,65535910,14190,14190,14190,14190,14
20250401,110700,65337250,14200,14180,14200,14180,4
20250401,110600,65280480,14190,14170,14190,14170,29
20250401,110500,64869050,14160,14160,14160,14160,14
20250401,110400,64670810,14170,14170,14170,14170,0
20250401,110300,64670810,14170,14170,14170,14170,0
20250401,110200,64670810,14170,14170,14170,14170,0
20250401,110100,64670810,14170,14160,14170,14160,15
20250401,110000,64458400,14170,14170,14170,14170,1
20250401,105900,64444230,14170,14170,14170,14170,35
20250401,105800,63948280,14170,14170,14180,14160,23
20250401,105700,63622490,14170,14170,14180,14170,5
20250401,105600,63551630,14160,14160,14170,14160,5
20250401,105500,63480820,14160,14150,14170,14150,23
20250401,105400,63155310,14180,14150,14180,14150,182
20250401,105300,60574640,14130,14130,14130,14130,0
20250401,105200,60574640,14130,14140,14140,14130,15
20250401,105100,60362580,14140,14140,14140,14140,0
20250401,105000,60362580,14140,14140,14140,14140,0
20250401,104900,60362580,14140,14140,14140,14130,16
20250401,104800,60136480,14180,14120,14180,14120,129
20250401,104700,58313440,14120,14120,14120,14120,0
20250401,104600,58313440,14120,14120,14120,14120,14
20250401,104500,58115760,14140,14140,14140,14140,0
20250401,104400,58115760,14140,14140,14140,14140,2
20250401,104300,58087480,14130,14120,14130,14120,46
20250401,104200,57437950,14120,14120,14120,14120,0
20250401,104100,57437950,14120,14120,14120,14120,0
20250401,104000,57437950,14120,14120,14120,14120,14
20250401,103900,57240270,14130,14130,14130,14130,1
20250401,103800,57226140,14110,14110,14110,14110,0
20250401,103700,57226140,14110,14110,14110,14110,0
20250401,103600,57226140,14110,14110,14110,14110,14
20250401,103500,57028600,14110,14110,14110,14110,0
20250401,103400,57028600,14110,14110,14110,14110,0
20250401,103300,57028600,14110,14120,14120,14110,14
20250401,103200,56831040,14110,14110,14110,14110,0
20250401,103100,56831040,14110,14110,14110,14110,0
20250401,103000,56831040,14110,14110,14110,14110,14
20250401,102900,56633500,14110,14110,14110,14110,0
20250401,102800,56633500,14110,14110,14110,14110,0
20250401,102700,56633500,14110,14120,14120,14110,15
20250401,102600,56421840,14110,14110,14110,14110,0
20250401,102500,56421840,14110,14110,14110,14110,0
20250401,102400,56421840,14110,14120,14120,14110,14
20250401,102300,56224230,14120,14120,14120,14120,0
20250401,102200,56224230,14120,14120,14120,14120,0
20250401,102100,56224230,14120,14120,14120,14120,14
20250401,102000,56026550,14130,14130,14130,14130,0
20250401,101900,56026550,14130,14130,14130,14130,0
20250401,101800,56026550,14130,14130,14130,14110,35
20250401,101700,55532150,14120,14120,14120,14120,0
20250401,101600,55532150,14120,14120,14120,14120,0
20250401,101500,55532150,14120,14120,14120,14120,15
20250401,101400,55320350,14140,14140,14140,14140,1
20250401,101300,55306210,14140,14140,14140,14130,7
20250401,101200,55207240,14140,14140,14140,14140,43
20250401,101100,54599220,14120,14130,14140,14120,42
20250401,101000,54005870,14110,14110,14110,14110,20
20250401,100900,53723670,14120,14120,14120,14120,10
20250401,100800,53582470,14110,14120,14120,14110,15
20250401,100700,53370800,14120,14120,14120,14120,21
20250401,100600,53074280,14110,14110,14110,14110,0
20250401,100500,53074280,14110,14110,14110,14110,15
20250401,100400,52862630,14110,14110,14110,14110,0
20250401,100300,52862630,14110,14110,14110,14110,0
20250401,100200,52862630,14110,14110,14110,14110,15
20250401,100100,52650980,14110,14110,14110,14110,0
20250401,100000,52650980,14110,14110,14110,14110,0
20250401,095900,52650980,14110,14120,14120,14110,14
20250401,095800,52453430,14110,14110,14110,14110,0
20250401,095700,52453430,14110,14110,14110,14110,0
20250401,095600,52453430,14110,14120,14120,14110,115
20250401,095500,50829780,14120,14120,14120,14120,1
20250401,095400,50815660,14120,14120,14120,14120,3
20250401,095300,50773300,14120,14170,14170,14120,316
20250401,095200,46299100,14160,14160,14160,14160,0
20250401,095100,46299100,14160,14160,14160,14160,0
20250401,095000,46299100,14160,14160,14160,14160,14
20250401,094900,46100860,14170,14170,14170,14170,120
20250401,094800,44400460,14180,14180,14180,14180,0
20250401,094700,44400460,14180,14180,14180,14180,0
20250401,094600,44400460,14180,14170,14180,14170,24
20250401,094500,44060280,14160,14160,14160,14160,2
20250401,094400,44031960,14170,14170,14170,14170,116
20250401,094300,42388240,14180,14180,14180,14180,1
20250401,094200,42374060,14180,14180,14180,14180,0
20250401,094100,42374060,14180,14180,14180,14180,0
20250401,094000,42374060,14180,14170,14180,14170,3
20250401,093900,42331530,14180,14180,14180,14180,0
20250401,093800,42331530,14180,14180,14180,14180,10
20250401,093700,42189730,14180,14180,14180,14180,3
20250401,093600,42147190,14180,14180,14180,14180,19
20250401,093500,41877770,14180,14180,14180,14180,0
20250401,093400,41877770,14180,14180,14180,14180,0
20250401,093300,41877770,14180,14170,14180,14170,2
20250401,093200,41849420,14180,14180,14180,14180,0
20250401,093100,41849420,14180,14180,14180,14180,0
20250401,093000,41849420,14180,14180,14190,14180,7
20250401,092900,41750140,14190,14190,14210,14180,527
20250401,092800,34268430,14170,14220,14220,14170,831
20250401,092700,22478110,14230,14230,14230,14230,0
20250401,092600,22478110,14230,14230,14230,14230,2
20250401,092500,22449650,14230,14230,14230,14230,0
20250401,092400,22449650,14230,14230,14230,14230,0
20250401,092300,22449650,14230,14230,14230,14230,1
20250401,092200,22435420,14250,14240,14250,14240,6
20250401,092100,22349970,14230,14230,14230,14230,1
20250401,092000,22335740,14230,14230,14230,14230,7
20250401,091900,22236130,14230,14230,14230,14230,0
20250401,091800,22236130,14230,14230,14230,14230,0
20250401,091700,22236130,14230,14230,14230,14230,0
20250401,091600,22236130,14230,14230,14230,14230,1
20250401,091500,22221900,14230,14230,14230,14230,0
20250401,091400,22221900,14230,14260,14260,14230,200
20250401,091300,19375530,14280,14280,14280,14280,1
20250401,091200,19361250,14280,14270,14290,14270,35
20250401,091100,18861730,14280,14280,14290,14280,8
20250401,091000,18747480,14270,14250,14270,14250,40
20250401,090900,18177280,14240,14190,14240,14190,1057
20250401,090800,3166250,14150,14150,14150,14150,0
20250401,090700,3166250,14150,14150,14150,14150,0
20250401,090600,3166250,14150,14170,14170,14150,85
20250401,090500,1963280,14170,14150,14170,14150,10
20250401,090400,1821640,14150,14150,14150,14150,1
20250401,090300,1807490,14140,14130,14140,14130,104
20250401,090200,337950,14110,14110,14110,14110,3
20250401,090100,295620,14110,14110,14110,14110,0
20250401,090000,295620,14110,14070,14110,14070,21
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185800 127889720 14400 14400 14400 14400 302
3 20250401 185700 127889720 14400 14400 14400 14400 0
4 20250401 185600 127889720 14400 14400 14400 14400 0
5 20250401 185500 127889720 14400 14400 14400 14400 0
6 20250401 185400 127889720 14400 14400 14400 14400 0
7 20250401 185300 127889720 14400 14400 14400 14400 0
8 20250401 185200 127889720 14400 14400 14400 14400 0
9 20250401 185100 127889720 14400 14400 14400 14400 0
10 20250401 185000 127889720 14400 14400 14400 14400 0
11 20250401 184900 127889720 14400 14400 14400 14400 0
12 20250401 184800 127889720 14400 14400 14400 14400 0
13 20250401 184700 127889720 14400 14400 14400 14400 0
14 20250401 184600 127889720 14400 14400 14400 14400 0
15 20250401 184500 127889720 14400 14400 14400 14400 0
16 20250401 184400 127889720 14400 14400 14400 14400 0
17 20250401 184300 127889720 14400 14400 14400 14400 0
18 20250401 184200 127889720 14400 14400 14400 14400 0
19 20250401 184100 127889720 14400 14400 14400 14400 0
20 20250401 184000 127889720 14400 14400 14400 14400 0
21 20250401 183900 127889720 14400 14400 14400 14400 0
22 20250401 183800 127889720 14400 14400 14400 14400 0
23 20250401 183700 127889720 14400 14400 14400 14400 0
24 20250401 183600 127889720 14400 14400 14400 14400 0
25 20250401 183500 127889720 14400 14400 14400 14400 0
26 20250401 183400 127889720 14400 14400 14400 14400 0
27 20250401 183300 127889720 14400 14400 14400 14400 0
28 20250401 183200 127889720 14400 14400 14400 14400 0
29 20250401 183100 127889720 14400 14400 14400 14400 0
30 20250401 183000 127889720 14400 14400 14400 14400 0
31 20250401 182900 127889720 14400 14400 14400 14400 0
32 20250401 182800 127889720 14400 14400 14400 14400 302
33 20250401 182700 127889720 14400 14400 14400 14400 0
34 20250401 182600 127889720 14400 14400 14400 14400 0
35 20250401 182500 127889720 14400 14400 14400 14400 0
36 20250401 182400 127889720 14400 14400 14400 14400 0
37 20250401 182300 127889720 14400 14400 14400 14400 0
38 20250401 182200 127889720 14400 14400 14400 14400 0
39 20250401 182100 127889720 14400 14400 14400 14400 0
40 20250401 182000 127889720 14400 14400 14400 14400 0
41 20250401 181900 127889720 14400 14400 14400 14400 0
42 20250401 181800 127889720 14400 14400 14400 14400 0
43 20250401 181700 127889720 14400 14400 14400 14400 0
44 20250401 181600 127889720 14400 14400 14400 14400 0
45 20250401 181500 127889720 14400 14400 14400 14400 0
46 20250401 181400 127889720 14400 14400 14400 14400 0
47 20250401 181300 127889720 14400 14400 14400 14400 0
48 20250401 181200 127889720 14400 14400 14400 14400 0
49 20250401 181100 127889720 14400 14400 14400 14400 0
50 20250401 181000 127889720 14400 14400 14400 14400 0
51 20250401 180900 127889720 14400 14400 14400 14400 0
52 20250401 180800 127889720 14400 14400 14400 14400 0
53 20250401 180700 127889720 14400 14400 14400 14400 0
54 20250401 180600 127889720 14400 14400 14400 14400 0
55 20250401 180500 127889720 14400 14400 14400 14400 0
56 20250401 180400 127889720 14400 14400 14400 14400 0
57 20250401 180300 127889720 14400 14400 14400 14400 0
58 20250401 180200 127889720 14400 14400 14400 14400 0
59 20250401 180100 127889720 14400 14400 14400 14400 0
60 20250401 180000 127889720 14400 14400 14400 14400 0
61 20250401 175900 127889720 14400 14400 14400 14400 0
62 20250401 175800 127889720 14400 14400 14400 14400 302
63 20250401 175700 127889720 14400 14400 14400 14400 0
64 20250401 175600 127889720 14400 14400 14400 14400 0
65 20250401 175500 127889720 14400 14400 14400 14400 0
66 20250401 175400 127889720 14400 14400 14400 14400 0
67 20250401 175300 127889720 14400 14400 14400 14400 0
68 20250401 175200 127889720 14400 14400 14400 14400 0
69 20250401 175100 127889720 14400 14400 14400 14400 0
70 20250401 175000 127889720 14400 14400 14400 14400 0
71 20250401 174900 127889720 14400 14400 14400 14400 0
72 20250401 174800 127889720 14400 14400 14400 14400 0
73 20250401 174700 127889720 14400 14400 14400 14400 0
74 20250401 174600 127889720 14400 14400 14400 14400 0
75 20250401 174500 127889720 14400 14400 14400 14400 0
76 20250401 174400 127889720 14400 14400 14400 14400 0
77 20250401 174300 127889720 14400 14400 14400 14400 0
78 20250401 174200 127889720 14400 14400 14400 14400 0
79 20250401 174100 127889720 14400 14400 14400 14400 0
80 20250401 174000 127889720 14400 14400 14400 14400 0
81 20250401 173900 127889720 14400 14400 14400 14400 0
82 20250401 173800 127889720 14400 14400 14400 14400 0
83 20250401 173700 127889720 14400 14400 14400 14400 0
84 20250401 173600 127889720 14400 14400 14400 14400 0
85 20250401 173500 127889720 14400 14400 14400 14400 0
86 20250401 173400 127889720 14400 14400 14400 14400 0
87 20250401 173300 127889720 14400 14400 14400 14400 0
88 20250401 173200 127889720 14400 14400 14400 14400 0
89 20250401 173100 127889720 14400 14400 14400 14400 0
90 20250401 173000 127889720 14400 14400 14400 14400 0
91 20250401 172900 127889720 14400 14400 14400 14400 0
92 20250401 172800 127889720 14400 14400 14400 14400 302
93 20250401 172700 127889720 14400 14400 14400 14400 0
94 20250401 172600 127889720 14400 14400 14400 14400 0
95 20250401 172500 127889720 14400 14400 14400 14400 0
96 20250401 172400 127889720 14400 14400 14400 14400 0
97 20250401 172300 127889720 14400 14400 14400 14400 0
98 20250401 172200 127889720 14400 14400 14400 14400 0
99 20250401 172100 127889720 14400 14400 14400 14400 0
100 20250401 172000 127889720 14400 14400 14400 14400 0
101 20250401 171900 127889720 14400 14400 14400 14400 0
102 20250401 171800 127889720 14400 14400 14400 14400 0
103 20250401 171700 127889720 14400 14400 14400 14400 0
104 20250401 171600 127889720 14400 14400 14400 14400 0
105 20250401 171500 127889720 14400 14400 14400 14400 0
106 20250401 171400 127889720 14400 14400 14400 14400 0
107 20250401 171300 127889720 14400 14400 14400 14400 0
108 20250401 171200 127889720 14400 14400 14400 14400 0
109 20250401 171100 127889720 14400 14400 14400 14400 0
110 20250401 171000 127889720 14400 14400 14400 14400 0
111 20250401 170900 127889720 14400 14400 14400 14400 0
112 20250401 170800 127889720 14400 14400 14400 14400 0
113 20250401 170700 127889720 14400 14400 14400 14400 0
114 20250401 170600 127889720 14400 14400 14400 14400 0
115 20250401 170500 127889720 14400 14400 14400 14400 0
116 20250401 170400 127889720 14400 14400 14400 14400 0
117 20250401 170300 127889720 14400 14400 14400 14400 0
118 20250401 170200 127889720 14400 14400 14400 14400 0
119 20250401 170100 127889720 14400 14400 14400 14400 0
120 20250401 170000 127889720 14400 14400 14400 14400 0
121 20250401 165900 127889720 14400 14400 14400 14400 0
122 20250401 165800 127889720 14400 14400 14400 14400 302
123 20250401 165700 127889720 14400 14400 14400 14400 0
124 20250401 165600 127889720 14400 14400 14400 14400 0
125 20250401 165500 127889720 14400 14400 14400 14400 0
126 20250401 165400 127889720 14400 14400 14400 14400 0
127 20250401 165300 127889720 14400 14400 14400 14400 0
128 20250401 165200 127889720 14400 14400 14400 14400 0
129 20250401 165100 127889720 14400 14400 14400 14400 0
130 20250401 165000 127889720 14400 14400 14400 14400 0
131 20250401 164900 127889720 14400 14400 14400 14400 0
132 20250401 164800 127889720 14400 14400 14400 14400 0
133 20250401 164700 127889720 14400 14400 14400 14400 0
134 20250401 164600 127889720 14400 14400 14400 14400 0
135 20250401 164500 127889720 14400 14400 14400 14400 0
136 20250401 164400 127889720 14400 14400 14400 14400 0
137 20250401 164300 127889720 14400 14400 14400 14400 0
138 20250401 164200 127889720 14400 14400 14400 14400 0
139 20250401 164100 127889720 14400 14400 14400 14400 0
140 20250401 164000 127889720 14400 14400 14400 14400 0
141 20250401 163900 127889720 14400 14400 14400 14400 0
142 20250401 163800 127889720 14400 14400 14400 14400 0
143 20250401 163700 127889720 14400 14400 14400 14400 0
144 20250401 163600 127889720 14400 14400 14400 14400 0
145 20250401 163500 127889720 14400 14400 14400 14400 0
146 20250401 163400 127889720 14400 14400 14400 14400 0
147 20250401 163300 127889720 14400 14400 14400 14400 0
148 20250401 163200 127889720 14400 14400 14400 14400 0
149 20250401 163100 127889720 14400 14400 14400 14400 0
150 20250401 163000 127889720 14400 14400 14400 14400 0
151 20250401 162900 127889720 14400 14400 14400 14400 0
152 20250401 162800 127889720 14400 14400 14400 14400 302
153 20250401 162700 127889720 14400 14400 14400 14400 0
154 20250401 162600 127889720 14400 14400 14400 14400 0
155 20250401 162500 127889720 14400 14400 14400 14400 0
156 20250401 162400 127889720 14400 14400 14400 14400 0
157 20250401 162300 127889720 14400 14400 14400 14400 0
158 20250401 162200 127889720 14400 14400 14400 14400 0
159 20250401 162100 127889720 14400 14400 14400 14400 0
160 20250401 162000 127889720 14400 14400 14400 14400 0
161 20250401 161900 127889720 14400 14400 14400 14400 0
162 20250401 161800 127889720 14400 14400 14400 14400 0
163 20250401 161700 127889720 14400 14400 14400 14400 0
164 20250401 161600 127889720 14400 14400 14400 14400 0
165 20250401 161500 127889720 14400 14400 14400 14400 0
166 20250401 161400 127889720 14400 14400 14400 14400 0
167 20250401 161300 127889720 14400 14400 14400 14400 0
168 20250401 161200 127889720 14400 14400 14400 14400 0
169 20250401 161100 127889720 14400 14400 14400 14400 0
170 20250401 161000 127889720 14400 14400 14400 14400 0
171 20250401 160900 127889720 14400 14400 14400 14400 0
172 20250401 160800 127889720 14400 14400 14400 14400 0
173 20250401 160700 127889720 14400 14400 14400 14400 0
174 20250401 160600 127889720 14400 14400 14400 14400 0
175 20250401 160500 127889720 14400 14400 14400 14400 0
176 20250401 160400 127889720 14400 14400 14400 14400 0
177 20250401 160300 127889720 14400 14400 14400 14400 0
178 20250401 160200 127889720 14400 14400 14400 14400 0
179 20250401 160100 127889720 14400 14400 14400 14400 0
180 20250401 160000 127889720 14400 14400 14400 14400 0
181 20250401 155900 127889720 14400 14400 14400 14400 0
182 20250401 155800 127889720 14400 14400 14400 14400 302
183 20250401 155700 127889720 14400 14400 14400 14400 0
184 20250401 155600 127889720 14400 14400 14400 14400 0
185 20250401 155500 127889720 14400 14400 14400 14400 0
186 20250401 155400 127889720 14400 14400 14400 14400 0
187 20250401 155300 127889720 14400 14400 14400 14400 0
188 20250401 155200 127889720 14400 14400 14400 14400 0
189 20250401 155100 127889720 14400 14400 14400 14400 0
190 20250401 155000 127889720 14400 14400 14400 14400 0
191 20250401 154900 127889720 14400 14400 14400 14400 0
192 20250401 154800 127889720 14400 14400 14400 14400 0
193 20250401 154700 127889720 14400 14400 14400 14400 0
194 20250401 154600 127889720 14400 14400 14400 14400 0
195 20250401 154500 127889720 14400 14400 14400 14400 0
196 20250401 154400 127889720 14400 14400 14400 14400 0
197 20250401 154300 127889720 14400 14400 14400 14400 0
198 20250401 154200 127889720 14400 14400 14400 14400 0
199 20250401 154100 127889720 14400 14400 14400 14400 0
200 20250401 154000 127889720 14400 14400 14400 14400 0
201 20250401 153900 127889720 14400 14400 14400 14400 0
202 20250401 153800 127889720 14400 14400 14400 14400 0
203 20250401 153700 127889720 14400 14400 14400 14400 0
204 20250401 153600 127889720 14400 14400 14400 14400 0
205 20250401 153500 127889720 14400 14400 14400 14400 0
206 20250401 153400 127889720 14400 14400 14400 14400 0
207 20250401 153300 127889720 14400 14400 14400 14400 0
208 20250401 153200 127889720 14400 14400 14400 14400 0
209 20250401 153100 127889720 14400 14400 14400 14400 0
210 20250401 153000 127889720 14400 14400 14400 14400 302
211 20250401 152900 123540920 14290 14290 14290 14290 0
212 20250401 152800 123540920 14290 14290 14290 14290 0
213 20250401 152700 123540920 14290 14290 14290 14290 0
214 20250401 152600 123540920 14290 14290 14290 14290 0
215 20250401 152500 123540920 14290 14290 14290 14290 0
216 20250401 152400 123540920 14290 14290 14290 14290 0
217 20250401 152300 123540920 14290 14290 14290 14290 0
218 20250401 152200 123540920 14290 14290 14290 14290 0
219 20250401 152100 123540920 14290 14290 14290 14290 0
220 20250401 152000 123540920 14290 14290 14290 14290 0
221 20250401 151900 123540920 14290 14290 14290 14290 0
222 20250401 151800 123540920 14290 14320 14320 14290 4
223 20250401 151700 123483730 14290 14290 14290 14290 0
224 20250401 151600 123483730 14290 14290 14290 14290 0
225 20250401 151500 123483730 14290 14290 14290 14290 0
226 20250401 151400 123483730 14290 14290 14290 14290 0
227 20250401 151300 123483730 14290 14290 14290 14290 0
228 20250401 151200 123483730 14290 14290 14290 14290 0
229 20250401 151100 123483730 14290 14290 14290 14290 0
230 20250401 151000 123483730 14290 14290 14290 14290 0
231 20250401 150900 123483730 14290 14290 14290 14290 0
232 20250401 150800 123483730 14290 14280 14290 14280 201
233 20250401 150700 120612950 14290 14290 14290 14290 0
234 20250401 150600 120612950 14290 14290 14290 14290 0
235 20250401 150500 120612950 14290 14290 14290 14290 145
236 20250401 150400 118540900 14290 14290 14290 14290 0
237 20250401 150300 118540900 14290 14290 14290 14290 0
238 20250401 150200 118540900 14290 14300 14300 14290 188
239 20250401 150100 115853420 14310 14310 14320 14300 107
240 20250401 150000 114322270 14310 14310 14310 14310 48
241 20250401 145900 113635390 14310 14310 14310 14310 0
242 20250401 145800 113635390 14310 14310 14310 14310 1
243 20250401 145700 113621080 14310 14310 14310 14310 0
244 20250401 145600 113621080 14310 14310 14310 14310 14
245 20250401 145500 113420740 14310 14310 14310 14310 0
246 20250401 145400 113420740 14310 14310 14310 14310 2
247 20250401 145300 113392120 14310 14310 14310 14310 14
248 20250401 145200 113191780 14310 14310 14310 14310 0
249 20250401 145100 113191780 14310 14310 14310 14310 0
250 20250401 145000 113191780 14310 14310 14310 14310 14
251 20250401 144900 112991440 14310 14310 14310 14310 0
252 20250401 144800 112991440 14310 14310 14310 14310 0
253 20250401 144700 112991440 14310 14310 14310 14310 15
254 20250401 144600 112776790 14320 14320 14320 14320 0
255 20250401 144500 112776790 14320 14320 14320 14320 0
256 20250401 144400 112776790 14320 14320 14320 14320 0
257 20250401 144300 112776790 14320 14320 14320 14320 0
258 20250401 144200 112776790 14320 14320 14320 14320 0
259 20250401 144100 112776790 14320 14320 14320 14320 0
260 20250401 144000 112776790 14320 14320 14320 14320 26
261 20250401 143900 112404470 14320 14320 14320 14320 0
262 20250401 143800 112404470 14320 14330 14330 14320 14
263 20250401 143700 112203980 14350 14350 14350 14350 0
264 20250401 143600 112203980 14350 14330 14350 14320 152
265 20250401 143500 110026920 14350 14330 14350 14330 15
266 20250401 143400 109811950 14360 14340 14360 14340 10
267 20250401 143300 109668400 14330 14330 14330 14330 1
268 20250401 143200 109654070 14330 14330 14330 14330 0
269 20250401 143100 109654070 14330 14350 14350 14330 14
270 20250401 143000 109453230 14350 14340 14360 14340 119
271 20250401 142900 107745440 14330 14330 14330 14330 5
272 20250401 142800 107673790 14330 14330 14330 14330 14
273 20250401 142700 107473170 14340 14340 14340 14340 0
274 20250401 142600 107473170 14340 14340 14340 14340 25
275 20250401 142500 107114670 14340 14340 14340 14340 14
276 20250401 142400 106913910 14340 14340 14340 14340 50
277 20250401 142300 106196910 14340 14340 14340 14340 0
278 20250401 142200 106196910 14340 14340 14340 14340 14
279 20250401 142100 105996150 14340 14340 14340 14340 0
280 20250401 142000 105996150 14340 14340 14340 14340 0
281 20250401 141900 105996150 14340 14340 14340 14340 15
282 20250401 141800 105781050 14340 14340 14340 14340 23
283 20250401 141700 105451230 14330 14330 14330 14330 0
284 20250401 141600 105451230 14330 14330 14330 14330 15
285 20250401 141500 105236280 14330 14330 14330 14330 0
286 20250401 141400 105236280 14330 14330 14330 14330 1
287 20250401 141300 105221950 14330 14330 14330 14330 15
288 20250401 141200 105007000 14330 14330 14330 14330 57
289 20250401 141100 104190190 14330 14330 14330 14330 0
290 20250401 141000 104190190 14330 14300 14330 14300 135
291 20250401 140900 102255840 14290 14290 14290 14290 14
292 20250401 140800 102055780 14310 14310 14310 14310 8
293 20250401 140700 101941300 14290 14290 14290 14290 0
294 20250401 140600 101941300 14290 14290 14290 14290 14
295 20250401 140500 101741240 14310 14310 14310 14310 1
296 20250401 140400 101726930 14300 14300 14300 14300 0
297 20250401 140300 101726930 14300 14310 14310 14300 14
298 20250401 140200 101526710 14310 14310 14310 14310 0
299 20250401 140100 101526710 14310 14310 14310 14310 5
300 20250401 140000 101455160 14290 14290 14290 14290 15
301 20250401 135900 101240810 14290 14290 14290 14290 2
302 20250401 135800 101212230 14290 14290 14290 14290 0
303 20250401 135700 101212230 14290 14310 14310 14290 15
304 20250401 135600 100997800 14330 14330 14330 14330 0
305 20250401 135500 100997800 14330 14330 14330 14330 0
306 20250401 135400 100997800 14330 14300 14330 14300 16
307 20250401 135300 100768960 14320 14320 14320 14320 0
308 20250401 135200 100768960 14320 14320 14320 14320 0
309 20250401 135100 100768960 14320 14320 14320 14290 19
310 20250401 135000 100497000 14330 14330 14330 14330 0
311 20250401 134900 100497000 14330 14330 14330 14330 2
312 20250401 134800 100468340 14320 14300 14330 14300 447
313 20250401 134700 94076100 14290 14290 14290 14290 14
314 20250401 134600 93876040 14290 14290 14290 14290 0
315 20250401 134500 93876040 14290 14290 14290 14290 0
316 20250401 134400 93876040 14290 14290 14290 14290 15
317 20250401 134300 93661690 14300 14300 14300 14300 0
318 20250401 134200 93661690 14300 14300 14300 14300 2
319 20250401 134100 93633090 14290 14290 14290 14290 15
320 20250401 134000 93418740 14290 14290 14290 14290 0
321 20250401 133900 93418740 14290 14290 14290 14290 0
322 20250401 133800 93418740 14290 14300 14300 14290 17
323 20250401 133700 93175790 14290 14290 14290 14290 0
324 20250401 133600 93175790 14290 14290 14290 14290 0
325 20250401 133500 93175790 14290 14290 14290 14290 15
326 20250401 133400 92961440 14290 14290 14290 14290 10
327 20250401 133300 92818540 14290 14290 14290 14290 0
328 20250401 133200 92818540 14290 14290 14290 14290 15
329 20250401 133100 92604190 14290 14290 14290 14290 0
330 20250401 133000 92604190 14290 14290 14290 14290 0
331 20250401 132900 92604190 14290 14290 14290 14290 24
332 20250401 132800 92261230 14290 14290 14290 14290 20
333 20250401 132700 91975430 14290 14290 14290 14290 0
334 20250401 132600 91975430 14290 14290 14290 14290 105
335 20250401 132500 90474980 14290 14290 14290 14290 0
336 20250401 132400 90474980 14290 14290 14290 14290 0
337 20250401 132300 90474980 14290 14290 14290 14290 0
338 20250401 132200 90474980 14290 14290 14290 14290 65
339 20250401 132100 89546130 14290 14290 14290 14290 0
340 20250401 132000 89546130 14290 14290 14290 14290 30
341 20250401 131900 89117430 14290 14290 14290 14290 24
342 20250401 131800 88774470 14290 14290 14290 14290 10
343 20250401 131700 88631570 14290 14290 14290 14290 0
344 20250401 131600 88631570 14290 14290 14290 14290 14
345 20250401 131500 88431510 14290 14290 14290 14290 0
346 20250401 131400 88431510 14290 14290 14290 14290 0
347 20250401 131300 88431510 14290 14290 14290 14290 15
348 20250401 131200 88217160 14290 14290 14290 14290 0
349 20250401 131100 88217160 14290 14290 14290 14290 0
350 20250401 131000 88217160 14290 14290 14300 14290 126
351 20250401 130900 86416500 14300 14300 14300 14300 5
352 20250401 130800 86345000 14300 14290 14300 14290 3
353 20250401 130700 86302110 14290 14290 14290 14290 15
354 20250401 130600 86087760 14290 14290 14290 14290 0
355 20250401 130500 86087760 14290 14290 14290 14290 0
356 20250401 130400 86087760 14290 14290 14290 14290 15
357 20250401 130300 85873410 14290 14290 14290 14290 0
358 20250401 130200 85873410 14290 14290 14290 14290 0
359 20250401 130100 85873410 14290 14290 14290 14290 0
360 20250401 130000 85873410 14290 14290 14290 14290 15
361 20250401 125900 85659060 14300 14300 14300 14300 1
362 20250401 125800 85644760 14290 14290 14290 14290 0
363 20250401 125700 85644760 14290 14290 14290 14290 15
364 20250401 125600 85430410 14290 14290 14290 14290 0
365 20250401 125500 85430410 14290 14290 14290 14290 0
366 20250401 125400 85430410 14290 14290 14290 14290 15
367 20250401 125300 85216060 14290 14290 14290 14290 43
368 20250401 125200 84601590 14300 14300 14300 14300 1
369 20250401 125100 84587290 14290 14290 14290 14290 83
370 20250401 125000 83401220 14300 14300 14300 14300 0
371 20250401 124900 83401220 14300 14300 14300 14300 39
372 20250401 124800 82843520 14290 14290 14290 14290 14
373 20250401 124700 82643460 14300 14300 14300 14300 0
374 20250401 124600 82643460 14300 14300 14300 14300 1
375 20250401 124500 82629160 14290 14290 14290 14290 14
376 20250401 124400 82429100 14290 14290 14290 14290 0
377 20250401 124300 82429100 14290 14290 14290 14290 0
378 20250401 124200 82429100 14290 14290 14290 14290 14
379 20250401 124100 82229040 14290 14290 14290 14290 0
380 20250401 124000 82229040 14290 14290 14290 14290 0
381 20250401 123900 82229040 14290 14300 14300 14290 15
382 20250401 123800 82014590 14300 14300 14300 14300 0
383 20250401 123700 82014590 14300 14300 14300 14300 0
384 20250401 123600 82014590 14300 14300 14300 14300 0
385 20250401 123500 82014590 14300 14300 14300 14300 14
386 20250401 123400 81814390 14330 14330 14330 14330 0
387 20250401 123300 81814390 14330 14310 14330 14310 61
388 20250401 123200 80940360 14310 14290 14310 14290 113
389 20250401 123100 79324810 14290 14290 14290 14290 0
390 20250401 123000 79324810 14290 14290 14290 14290 0
391 20250401 122900 79324810 14290 14300 14300 14290 14
392 20250401 122800 79124730 14300 14300 14300 14300 0
393 20250401 122700 79124730 14300 14300 14300 14300 8
394 20250401 122600 79010330 14300 14300 14300 14300 15
395 20250401 122500 78795830 14300 14300 14300 14300 0
396 20250401 122400 78795830 14300 14300 14300 14300 0
397 20250401 122300 78795830 14300 14300 14300 14300 14
398 20250401 122200 78595630 14310 14310 14310 14310 0
399 20250401 122100 78595630 14310 14310 14310 14310 0
400 20250401 122000 78595630 14310 14310 14310 14310 0
401 20250401 121900 78595630 14310 14310 14310 14310 0
402 20250401 121800 78595630 14310 14310 14310 14310 1
403 20250401 121700 78581320 14310 14310 14310 14310 0
404 20250401 121600 78581320 14310 14310 14310 14310 0
405 20250401 121500 78581320 14310 14310 14310 14310 0
406 20250401 121400 78581320 14310 14310 14310 14310 0
407 20250401 121300 78581320 14310 14310 14310 14310 0
408 20250401 121200 78581320 14310 14310 14310 14310 0
409 20250401 121100 78581320 14310 14310 14310 14310 8
410 20250401 121000 78466840 14290 14290 14290 14290 0
411 20250401 120900 78466840 14290 14290 14290 14290 0
412 20250401 120800 78466840 14290 14290 14290 14290 0
413 20250401 120700 78466840 14290 14290 14290 14290 14
414 20250401 120600 78266780 14290 14290 14290 14290 0
415 20250401 120500 78266780 14290 14290 14290 14290 0
416 20250401 120400 78266780 14290 14310 14310 14290 15
417 20250401 120300 78052280 14310 14300 14310 14300 6
418 20250401 120200 77966470 14300 14300 14300 14300 0
419 20250401 120100 77966470 14300 14300 14300 14300 15
420 20250401 120000 77751970 14290 14290 14290 14290 0
421 20250401 115900 77751970 14290 14290 14290 14290 0
422 20250401 115800 77751970 14290 14290 14290 14290 14
423 20250401 115700 77551910 14290 14290 14290 14290 0
424 20250401 115600 77551910 14290 14290 14290 14290 16
425 20250401 115500 77323270 14300 14300 14300 14300 15
426 20250401 115400 77108770 14290 14290 14290 14290 0
427 20250401 115300 77108770 14290 14290 14290 14290 1
428 20250401 115200 77094480 14290 14300 14300 14290 15
429 20250401 115100 76880060 14300 14300 14300 14300 0
430 20250401 115000 76880060 14300 14300 14300 14300 0
431 20250401 114900 76880060 14300 14300 14300 14300 60
432 20250401 114800 76022060 14300 14320 14320 14300 16
433 20250401 114700 75793210 14320 14320 14320 14320 1
434 20250401 114600 75778890 14320 14320 14320 14320 0
435 20250401 114500 75778890 14320 14310 14320 14300 15
436 20250401 114400 75564360 14310 14310 14310 14300 251
437 20250401 114300 71974660 14310 14310 14310 14310 0
438 20250401 114200 71974660 14310 14310 14310 14310 14
439 20250401 114100 71774320 14310 14310 14310 14310 1
440 20250401 114000 71760010 14300 14300 14300 14300 0
441 20250401 113900 71760010 14300 14300 14300 14300 14
442 20250401 113800 71559810 14310 14310 14310 14310 0
443 20250401 113700 71559810 14310 14310 14310 14310 1
444 20250401 113600 71545500 14300 14300 14300 14300 14
445 20250401 113500 71345300 14300 14300 14300 14300 0
446 20250401 113400 71345300 14300 14300 14300 14300 0
447 20250401 113300 71345300 14300 14310 14310 14300 15
448 20250401 113200 71130790 14330 14330 14330 14330 0
449 20250401 113100 71130790 14330 14320 14330 14310 35
450 20250401 113000 70629830 14320 14320 14320 14320 46
451 20250401 112900 69971110 14320 14320 14320 14320 0
452 20250401 112800 69971110 14320 14320 14320 14320 0
453 20250401 112700 69971110 14320 14320 14320 14320 0
454 20250401 112600 69971110 14320 14320 14320 14320 14
455 20250401 112500 69770630 14320 14320 14320 14320 11
456 20250401 112400 69613110 14310 14310 14310 14310 0
457 20250401 112300 69613110 14310 14310 14310 14310 49
458 20250401 112200 68911920 14300 14290 14300 14290 39
459 20250401 112100 68354440 14280 14280 14280 14280 15
460 20250401 112000 68140240 14270 14260 14270 14260 31
461 20250401 111900 67697890 14260 14220 14260 14220 105
462 20250401 111800 66203480 14210 14210 14210 14210 0
463 20250401 111700 66203480 14210 14210 14210 14210 14
464 20250401 111600 66004540 14200 14200 14200 14200 0
465 20250401 111500 66004540 14200 14200 14200 14200 0
466 20250401 111400 66004540 14200 14200 14200 14200 14
467 20250401 111300 65805740 14210 14210 14210 14210 0
468 20250401 111200 65805740 14210 14210 14210 14210 3
469 20250401 111100 65763110 14200 14200 14200 14200 15
470 20250401 111000 65550110 14200 14200 14200 14200 1
471 20250401 110900 65535910 14190 14190 14190 14190 0
472 20250401 110800 65535910 14190 14190 14190 14190 14
473 20250401 110700 65337250 14200 14180 14200 14180 4
474 20250401 110600 65280480 14190 14170 14190 14170 29
475 20250401 110500 64869050 14160 14160 14160 14160 14
476 20250401 110400 64670810 14170 14170 14170 14170 0
477 20250401 110300 64670810 14170 14170 14170 14170 0
478 20250401 110200 64670810 14170 14170 14170 14170 0
479 20250401 110100 64670810 14170 14160 14170 14160 15
480 20250401 110000 64458400 14170 14170 14170 14170 1
481 20250401 105900 64444230 14170 14170 14170 14170 35
482 20250401 105800 63948280 14170 14170 14180 14160 23
483 20250401 105700 63622490 14170 14170 14180 14170 5
484 20250401 105600 63551630 14160 14160 14170 14160 5
485 20250401 105500 63480820 14160 14150 14170 14150 23
486 20250401 105400 63155310 14180 14150 14180 14150 182
487 20250401 105300 60574640 14130 14130 14130 14130 0
488 20250401 105200 60574640 14130 14140 14140 14130 15
489 20250401 105100 60362580 14140 14140 14140 14140 0
490 20250401 105000 60362580 14140 14140 14140 14140 0
491 20250401 104900 60362580 14140 14140 14140 14130 16
492 20250401 104800 60136480 14180 14120 14180 14120 129
493 20250401 104700 58313440 14120 14120 14120 14120 0
494 20250401 104600 58313440 14120 14120 14120 14120 14
495 20250401 104500 58115760 14140 14140 14140 14140 0
496 20250401 104400 58115760 14140 14140 14140 14140 2
497 20250401 104300 58087480 14130 14120 14130 14120 46
498 20250401 104200 57437950 14120 14120 14120 14120 0
499 20250401 104100 57437950 14120 14120 14120 14120 0
500 20250401 104000 57437950 14120 14120 14120 14120 14
501 20250401 103900 57240270 14130 14130 14130 14130 1
502 20250401 103800 57226140 14110 14110 14110 14110 0
503 20250401 103700 57226140 14110 14110 14110 14110 0
504 20250401 103600 57226140 14110 14110 14110 14110 14
505 20250401 103500 57028600 14110 14110 14110 14110 0
506 20250401 103400 57028600 14110 14110 14110 14110 0
507 20250401 103300 57028600 14110 14120 14120 14110 14
508 20250401 103200 56831040 14110 14110 14110 14110 0
509 20250401 103100 56831040 14110 14110 14110 14110 0
510 20250401 103000 56831040 14110 14110 14110 14110 14
511 20250401 102900 56633500 14110 14110 14110 14110 0
512 20250401 102800 56633500 14110 14110 14110 14110 0
513 20250401 102700 56633500 14110 14120 14120 14110 15
514 20250401 102600 56421840 14110 14110 14110 14110 0
515 20250401 102500 56421840 14110 14110 14110 14110 0
516 20250401 102400 56421840 14110 14120 14120 14110 14
517 20250401 102300 56224230 14120 14120 14120 14120 0
518 20250401 102200 56224230 14120 14120 14120 14120 0
519 20250401 102100 56224230 14120 14120 14120 14120 14
520 20250401 102000 56026550 14130 14130 14130 14130 0
521 20250401 101900 56026550 14130 14130 14130 14130 0
522 20250401 101800 56026550 14130 14130 14130 14110 35
523 20250401 101700 55532150 14120 14120 14120 14120 0
524 20250401 101600 55532150 14120 14120 14120 14120 0
525 20250401 101500 55532150 14120 14120 14120 14120 15
526 20250401 101400 55320350 14140 14140 14140 14140 1
527 20250401 101300 55306210 14140 14140 14140 14130 7
528 20250401 101200 55207240 14140 14140 14140 14140 43
529 20250401 101100 54599220 14120 14130 14140 14120 42
530 20250401 101000 54005870 14110 14110 14110 14110 20
531 20250401 100900 53723670 14120 14120 14120 14120 10
532 20250401 100800 53582470 14110 14120 14120 14110 15
533 20250401 100700 53370800 14120 14120 14120 14120 21
534 20250401 100600 53074280 14110 14110 14110 14110 0
535 20250401 100500 53074280 14110 14110 14110 14110 15
536 20250401 100400 52862630 14110 14110 14110 14110 0
537 20250401 100300 52862630 14110 14110 14110 14110 0
538 20250401 100200 52862630 14110 14110 14110 14110 15
539 20250401 100100 52650980 14110 14110 14110 14110 0
540 20250401 100000 52650980 14110 14110 14110 14110 0
541 20250401 095900 52650980 14110 14120 14120 14110 14
542 20250401 095800 52453430 14110 14110 14110 14110 0
543 20250401 095700 52453430 14110 14110 14110 14110 0
544 20250401 095600 52453430 14110 14120 14120 14110 115
545 20250401 095500 50829780 14120 14120 14120 14120 1
546 20250401 095400 50815660 14120 14120 14120 14120 3
547 20250401 095300 50773300 14120 14170 14170 14120 316
548 20250401 095200 46299100 14160 14160 14160 14160 0
549 20250401 095100 46299100 14160 14160 14160 14160 0
550 20250401 095000 46299100 14160 14160 14160 14160 14
551 20250401 094900 46100860 14170 14170 14170 14170 120
552 20250401 094800 44400460 14180 14180 14180 14180 0
553 20250401 094700 44400460 14180 14180 14180 14180 0
554 20250401 094600 44400460 14180 14170 14180 14170 24
555 20250401 094500 44060280 14160 14160 14160 14160 2
556 20250401 094400 44031960 14170 14170 14170 14170 116
557 20250401 094300 42388240 14180 14180 14180 14180 1
558 20250401 094200 42374060 14180 14180 14180 14180 0
559 20250401 094100 42374060 14180 14180 14180 14180 0
560 20250401 094000 42374060 14180 14170 14180 14170 3
561 20250401 093900 42331530 14180 14180 14180 14180 0
562 20250401 093800 42331530 14180 14180 14180 14180 10
563 20250401 093700 42189730 14180 14180 14180 14180 3
564 20250401 093600 42147190 14180 14180 14180 14180 19
565 20250401 093500 41877770 14180 14180 14180 14180 0
566 20250401 093400 41877770 14180 14180 14180 14180 0
567 20250401 093300 41877770 14180 14170 14180 14170 2
568 20250401 093200 41849420 14180 14180 14180 14180 0
569 20250401 093100 41849420 14180 14180 14180 14180 0
570 20250401 093000 41849420 14180 14180 14190 14180 7
571 20250401 092900 41750140 14190 14190 14210 14180 527
572 20250401 092800 34268430 14170 14220 14220 14170 831
573 20250401 092700 22478110 14230 14230 14230 14230 0
574 20250401 092600 22478110 14230 14230 14230 14230 2
575 20250401 092500 22449650 14230 14230 14230 14230 0
576 20250401 092400 22449650 14230 14230 14230 14230 0
577 20250401 092300 22449650 14230 14230 14230 14230 1
578 20250401 092200 22435420 14250 14240 14250 14240 6
579 20250401 092100 22349970 14230 14230 14230 14230 1
580 20250401 092000 22335740 14230 14230 14230 14230 7
581 20250401 091900 22236130 14230 14230 14230 14230 0
582 20250401 091800 22236130 14230 14230 14230 14230 0
583 20250401 091700 22236130 14230 14230 14230 14230 0
584 20250401 091600 22236130 14230 14230 14230 14230 1
585 20250401 091500 22221900 14230 14230 14230 14230 0
586 20250401 091400 22221900 14230 14260 14260 14230 200
587 20250401 091300 19375530 14280 14280 14280 14280 1
588 20250401 091200 19361250 14280 14270 14290 14270 35
589 20250401 091100 18861730 14280 14280 14290 14280 8
590 20250401 091000 18747480 14270 14250 14270 14250 40
591 20250401 090900 18177280 14240 14190 14240 14190 1057
592 20250401 090800 3166250 14150 14150 14150 14150 0
593 20250401 090700 3166250 14150 14150 14150 14150 0
594 20250401 090600 3166250 14150 14170 14170 14150 85
595 20250401 090500 1963280 14170 14150 14170 14150 10
596 20250401 090400 1821640 14150 14150 14150 14150 1
597 20250401 090300 1807490 14140 14130 14140 14130 104
598 20250401 090200 337950 14110 14110 14110 14110 3
599 20250401 090100 295620 14110 14110 14110 14110 0
600 20250401 090000 295620 14110 14070 14110 14070 21

1
006390/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,19327672,0,269234470960,0.00
20250327,0,19327672,0,274259665680,0.00
20250326,0,19327672,0,273679835520,0.00
20250325,0,19327672,0,274646219120,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 19327672 0 269234470960 0.00
3 20250327 0 19327672 0 274259665680 0.00
4 20250326 0 19327672 0 273679835520 0.00
5 20250325 0 19327672 0 274646219120 0.00