ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 4020 candle_min

Browse Source
This commit is contained in:
ened
2025-04-01 22:08:21 +09:00
parent 2f95ef4be7
commit fe84d91987
4020 changed files with 1865220 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

603
008490/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190100,253558040,13990,13990,13990,13990,67
20250401,190000,253558040,13990,13990,13990,13990,0
20250401,185900,253558040,13990,13990,13990,13990,0
20250401,185800,253558040,13990,13990,13990,13990,0
20250401,185700,253558040,13990,13990,13990,13990,0
20250401,185600,253558040,13990,13990,13990,13990,0
20250401,185500,253558040,13990,13990,13990,13990,0
20250401,185400,253558040,13990,13990,13990,13990,0
20250401,185300,253558040,13990,13990,13990,13990,0
20250401,185200,253558040,13990,13990,13990,13990,0
20250401,185100,253558040,13990,13990,13990,13990,0
20250401,185000,253558040,13990,13990,13990,13990,0
20250401,184900,253558040,13990,13990,13990,13990,0
20250401,184800,253558040,13990,13990,13990,13990,0
20250401,184700,253558040,13990,13990,13990,13990,0
20250401,184600,253558040,13990,13990,13990,13990,0
20250401,184500,253558040,13990,13990,13990,13990,0
20250401,184400,253558040,13990,13990,13990,13990,0
20250401,184300,253558040,13990,13990,13990,13990,0
20250401,184200,253558040,13990,13990,13990,13990,0
20250401,184100,253558040,13990,13990,13990,13990,0
20250401,184000,253558040,13990,13990,13990,13990,0
20250401,183900,253558040,13990,13990,13990,13990,0
20250401,183800,253558040,13990,13990,13990,13990,0
20250401,183700,253558040,13990,13990,13990,13990,0
20250401,183600,253558040,13990,13990,13990,13990,0
20250401,183500,253558040,13990,13990,13990,13990,0
20250401,183400,253558040,13990,13990,13990,13990,0
20250401,183300,253558040,13990,13990,13990,13990,0
20250401,183200,253558040,13990,13990,13990,13990,0
20250401,183100,253558040,13990,13990,13990,13990,67
20250401,183000,253558040,13990,13990,13990,13990,0
20250401,182900,253558040,13990,13990,13990,13990,0
20250401,182800,253558040,13990,13990,13990,13990,0
20250401,182700,253558040,13990,13990,13990,13990,0
20250401,182600,253558040,13990,13990,13990,13990,0
20250401,182500,253558040,13990,13990,13990,13990,0
20250401,182400,253558040,13990,13990,13990,13990,0
20250401,182300,253558040,13990,13990,13990,13990,0
20250401,182200,253558040,13990,13990,13990,13990,0
20250401,182100,253558040,13990,13990,13990,13990,0
20250401,182000,253558040,13990,13990,13990,13990,0
20250401,181900,253558040,13990,13990,13990,13990,0
20250401,181800,253558040,13990,13990,13990,13990,0
20250401,181700,253558040,13990,13990,13990,13990,0
20250401,181600,253558040,13990,13990,13990,13990,0
20250401,181500,253558040,13990,13990,13990,13990,0
20250401,181400,253558040,13990,13990,13990,13990,0
20250401,181300,253558040,13990,13990,13990,13990,0
20250401,181200,253558040,13990,13990,13990,13990,0
20250401,181100,253558040,13990,13990,13990,13990,0
20250401,181000,253558040,13990,13990,13990,13990,0
20250401,180900,253558040,13990,13990,13990,13990,0
20250401,180800,253558040,13990,13990,13990,13990,0
20250401,180700,253558040,13990,13990,13990,13990,0
20250401,180600,253558040,13990,13990,13990,13990,0
20250401,180500,253558040,13990,13990,13990,13990,0
20250401,180400,253558040,13990,13990,13990,13990,0
20250401,180300,253558040,13990,13990,13990,13990,0
20250401,180200,253558040,13990,13990,13990,13990,0
20250401,180100,253558040,13990,13990,13990,13990,67
20250401,180000,253558040,13990,13990,13990,13990,0
20250401,175900,253558040,13990,13990,13990,13990,0
20250401,175800,253558040,13990,13990,13990,13990,0
20250401,175700,253558040,13990,13990,13990,13990,0
20250401,175600,253558040,13990,13990,13990,13990,0
20250401,175500,253558040,13990,13990,13990,13990,0
20250401,175400,253558040,13990,13990,13990,13990,0
20250401,175300,253558040,13990,13990,13990,13990,0
20250401,175200,253558040,13990,13990,13990,13990,0
20250401,175100,253558040,13990,13990,13990,13990,0
20250401,175000,253558040,13990,13990,13990,13990,0
20250401,174900,253558040,13990,13990,13990,13990,0
20250401,174800,253558040,13990,13990,13990,13990,0
20250401,174700,253558040,13990,13990,13990,13990,0
20250401,174600,253558040,13990,13990,13990,13990,0
20250401,174500,253558040,13990,13990,13990,13990,0
20250401,174400,253558040,13990,13990,13990,13990,0
20250401,174300,253558040,13990,13990,13990,13990,0
20250401,174200,253558040,13990,13990,13990,13990,0
20250401,174100,253558040,13990,13990,13990,13990,0
20250401,174000,253558040,13990,13990,13990,13990,0
20250401,173900,253558040,13990,13990,13990,13990,0
20250401,173800,253558040,13990,13990,13990,13990,0
20250401,173700,253558040,13990,13990,13990,13990,0
20250401,173600,253558040,13990,13990,13990,13990,0
20250401,173500,253558040,13990,13990,13990,13990,0
20250401,173400,253558040,13990,13990,13990,13990,0
20250401,173300,253558040,13990,13990,13990,13990,0
20250401,173200,253558040,13990,13990,13990,13990,0
20250401,173100,253558040,13990,13990,13990,13990,67
20250401,173000,253558040,13990,13990,13990,13990,0
20250401,172900,253558040,13990,13990,13990,13990,0
20250401,172800,253558040,13990,13990,13990,13990,0
20250401,172700,253558040,13990,13990,13990,13990,0
20250401,172600,253558040,13990,13990,13990,13990,0
20250401,172500,253558040,13990,13990,13990,13990,0
20250401,172400,253558040,13990,13990,13990,13990,0
20250401,172300,253558040,13990,13990,13990,13990,0
20250401,172200,253558040,13990,13990,13990,13990,0
20250401,172100,253558040,13990,13990,13990,13990,0
20250401,172000,253558040,13990,13990,13990,13990,0
20250401,171900,253558040,13990,13990,13990,13990,0
20250401,171800,253558040,13990,13990,13990,13990,0
20250401,171700,253558040,13990,13990,13990,13990,0
20250401,171600,253558040,13990,13990,13990,13990,0
20250401,171500,253558040,13990,13990,13990,13990,0
20250401,171400,253558040,13990,13990,13990,13990,0
20250401,171300,253558040,13990,13990,13990,13990,0
20250401,171200,253558040,13990,13990,13990,13990,0
20250401,171100,253558040,13990,13990,13990,13990,0
20250401,171000,253558040,13990,13990,13990,13990,0
20250401,170900,253558040,13990,13990,13990,13990,0
20250401,170800,253558040,13990,13990,13990,13990,0
20250401,170700,253558040,13990,13990,13990,13990,0
20250401,170600,253558040,13990,13990,13990,13990,0
20250401,170500,253558040,13990,13990,13990,13990,0
20250401,170400,253558040,13990,13990,13990,13990,0
20250401,170300,253558040,13990,13990,13990,13990,0
20250401,170200,253558040,13990,13990,13990,13990,0
20250401,170100,253558040,13990,13990,13990,13990,67
20250401,170000,253558040,13990,13990,13990,13990,0
20250401,165900,253558040,13990,13990,13990,13990,0
20250401,165800,253558040,13990,13990,13990,13990,0
20250401,165700,253558040,13990,13990,13990,13990,0
20250401,165600,253558040,13990,13990,13990,13990,0
20250401,165500,253558040,13990,13990,13990,13990,0
20250401,165400,253558040,13990,13990,13990,13990,0
20250401,165300,253558040,13990,13990,13990,13990,0
20250401,165200,253558040,13990,13990,13990,13990,0
20250401,165100,253558040,13990,13990,13990,13990,0
20250401,165000,253558040,13990,13990,13990,13990,0
20250401,164900,253558040,13990,13990,13990,13990,0
20250401,164800,253558040,13990,13990,13990,13990,0
20250401,164700,253558040,13990,13990,13990,13990,0
20250401,164600,253558040,13990,13990,13990,13990,0
20250401,164500,253558040,13990,13990,13990,13990,0
20250401,164400,253558040,13990,13990,13990,13990,0
20250401,164300,253558040,13990,13990,13990,13990,0
20250401,164200,253558040,13990,13990,13990,13990,0
20250401,164100,253558040,13990,13990,13990,13990,0
20250401,164000,253558040,13990,13990,13990,13990,0
20250401,163900,253558040,13990,13990,13990,13990,0
20250401,163800,253558040,13990,13990,13990,13990,0
20250401,163700,253558040,13990,13990,13990,13990,0
20250401,163600,253558040,13990,13990,13990,13990,0
20250401,163500,253558040,13990,13990,13990,13990,0
20250401,163400,253558040,13990,13990,13990,13990,0
20250401,163300,253558040,13990,13990,13990,13990,0
20250401,163200,253558040,13990,13990,13990,13990,0
20250401,163100,253558040,13990,13990,13990,13990,67
20250401,163000,253558040,13990,13990,13990,13990,0
20250401,162900,253558040,13990,13990,13990,13990,0
20250401,162800,253558040,13990,13990,13990,13990,0
20250401,162700,253558040,13990,13990,13990,13990,0
20250401,162600,253558040,13990,13990,13990,13990,0
20250401,162500,253558040,13990,13990,13990,13990,0
20250401,162400,253558040,13990,13990,13990,13990,0
20250401,162300,253558040,13990,13990,13990,13990,0
20250401,162200,253558040,13990,13990,13990,13990,0
20250401,162100,253558040,13990,13990,13990,13990,0
20250401,162000,253558040,13990,13990,13990,13990,0
20250401,161900,253558040,13990,13990,13990,13990,0
20250401,161800,253558040,13990,13990,13990,13990,0
20250401,161700,253558040,13990,13990,13990,13990,0
20250401,161600,253558040,13990,13990,13990,13990,0
20250401,161500,253558040,13990,13990,13990,13990,0
20250401,161400,253558040,13990,13990,13990,13990,0
20250401,161300,253558040,13990,13990,13990,13990,0
20250401,161200,253558040,13990,13990,13990,13990,0
20250401,161100,253558040,13990,13990,13990,13990,0
20250401,161000,253558040,13990,13990,13990,13990,0
20250401,160900,253558040,13990,13990,13990,13990,0
20250401,160800,253558040,13990,13990,13990,13990,0
20250401,160700,253558040,13990,13990,13990,13990,0
20250401,160600,253558040,13990,13990,13990,13990,0
20250401,160500,253558040,13990,13990,13990,13990,0
20250401,160400,253558040,13990,13990,13990,13990,0
20250401,160300,253558040,13990,13990,13990,13990,0
20250401,160200,253558040,13990,13990,13990,13990,0
20250401,160100,253558040,13990,13990,13990,13990,67
20250401,160000,253558040,13990,13990,13990,13990,0
20250401,155900,253558040,13990,13990,13990,13990,0
20250401,155800,253558040,13990,13990,13990,13990,0
20250401,155700,253558040,13990,13990,13990,13990,0
20250401,155600,253558040,13990,13990,13990,13990,0
20250401,155500,253558040,13990,13990,13990,13990,0
20250401,155400,253558040,13990,13990,13990,13990,0
20250401,155300,253558040,13990,13990,13990,13990,0
20250401,155200,253558040,13990,13990,13990,13990,0
20250401,155100,253558040,13990,13990,13990,13990,0
20250401,155000,253558040,13990,13990,13990,13990,0
20250401,154900,253558040,13990,13990,13990,13990,0
20250401,154800,253558040,13990,13990,13990,13990,0
20250401,154700,253558040,13990,13990,13990,13990,0
20250401,154600,253558040,13990,13990,13990,13990,0
20250401,154500,253558040,13990,13990,13990,13990,0
20250401,154400,253558040,13990,13990,13990,13990,0
20250401,154300,253558040,13990,13990,13990,13990,0
20250401,154200,253558040,13990,13990,13990,13990,0
20250401,154100,253558040,13990,13990,13990,13990,0
20250401,154000,253558040,13990,13990,13990,13990,0
20250401,153900,253558040,13990,13990,13990,13990,0
20250401,153800,253558040,13990,13990,13990,13990,0
20250401,153700,253558040,13990,13990,13990,13990,0
20250401,153600,253558040,13990,13990,13990,13990,0
20250401,153500,253558040,13990,13990,13990,13990,0
20250401,153400,253558040,13990,13990,13990,13990,0
20250401,153300,253558040,13990,13990,13990,13990,0
20250401,153200,253558040,13990,13990,13990,13990,0
20250401,153100,253558040,13990,13990,13990,13990,67
20250401,153000,253558040,13990,13990,13990,13990,67
20250401,152900,252620710,13990,13990,13990,13990,0
20250401,152800,252620710,13990,13990,13990,13990,0
20250401,152700,252620710,13990,13990,13990,13990,0
20250401,152600,252620710,13990,13990,13990,13990,0
20250401,152500,252620710,13990,13990,13990,13990,0
20250401,152400,252620710,13990,13990,13990,13990,0
20250401,152300,252620710,13990,13990,13990,13990,0
20250401,152200,252620710,13990,13990,13990,13990,0
20250401,152100,252620710,13990,13990,13990,13990,0
20250401,152000,252620710,13990,13990,13990,13990,0
20250401,151900,252620710,13990,13980,13990,13980,72
20250401,151800,251614110,13960,13960,13960,13960,10
20250401,151700,251474510,13960,13950,13960,13950,12
20250401,151600,251307090,13950,13960,13980,13950,55
20250401,151500,250538900,13960,13950,13960,13950,12
20250401,151400,250371450,13950,13960,13960,13950,52
20250401,151300,249645850,13990,13950,13990,13950,115
20250401,151200,248038290,13950,13970,13970,13950,45
20250401,151100,247410420,13950,13950,13950,13950,21
20250401,151000,247117470,13950,13950,13960,13950,55
20250401,150900,246350150,13950,13950,13950,13950,11
20250401,150800,246196700,13950,13960,13960,13950,41
20250401,150700,245624430,13960,13950,13960,13950,12
20250401,150600,245456970,13950,13950,13970,13950,53
20250401,150500,244717450,13950,13950,13950,13950,12
20250401,150400,244550050,13960,13950,13960,13950,149
20250401,150300,242470450,13960,13960,13960,13960,13
20250401,150200,242288970,13960,13950,13970,13950,87
20250401,150100,241074390,13950,13950,13960,13950,16
20250401,150000,240851160,13950,13950,13950,13950,47
20250401,145900,240195510,13950,13960,13960,13950,14
20250401,145800,240000180,13960,13950,13960,13950,41
20250401,145700,239428210,13950,13930,13960,13930,23
20250401,145600,239107540,13930,13930,13940,13930,42
20250401,145500,238522450,13930,13930,13940,13930,25
20250401,145400,238174190,13930,13930,13940,13930,40
20250401,145300,237616960,13930,13930,13930,13930,20
20250401,145200,237338360,13940,13930,13950,13930,36
20250401,145100,236836820,13940,13930,13950,13930,22
20250401,145000,236530190,13940,13930,13960,13930,84
20250401,144900,235358460,13930,13930,13950,13930,26
20250401,144800,234996190,13930,13930,13940,13930,15
20250401,144700,234787210,13930,13940,13940,13930,50
20250401,144600,234090530,13940,13940,13940,13940,38
20250401,144500,233560810,13940,13940,13940,13940,21
20250401,144400,233268070,13940,13940,13940,13940,13
20250401,144300,233086850,13940,13940,13940,13940,46
20250401,144200,232445610,13940,13940,13950,13940,14
20250401,144100,232250440,13940,13950,13950,13940,51
20250401,144000,231539360,13930,13930,13930,13930,20
20250401,143900,231260760,13930,13930,13940,13930,43
20250401,143800,230661710,13930,13950,13950,13930,19
20250401,143700,230396900,13940,13930,13940,13920,45
20250401,143600,229770130,13930,13930,13940,13910,25
20250401,143500,229422250,13930,13930,13940,13910,53
20250401,143400,228684200,13900,13900,13910,13890,35
20250401,143300,228197680,13890,13900,13900,13890,96
20250401,143200,226863590,13940,13940,13940,13890,32
20250401,143100,226418290,13950,13960,13960,13940,21
20250401,143000,226125420,13970,13890,13980,13880,560
20250401,142900,218302360,13880,13870,13880,13870,42
20250401,142800,217719770,13870,13870,13870,13870,20
20250401,142700,217442370,13870,13870,13870,13870,40
20250401,142600,216887570,13880,13870,13880,13860,18
20250401,142500,216637930,13870,13870,13870,13870,218
20250401,142400,213614270,13880,13880,13880,13880,16
20250401,142300,213392190,13880,13880,13880,13880,146
20250401,142200,211365710,13880,13890,13890,13880,15
20250401,142100,211157410,13890,13900,13900,13890,43
20250401,142000,210559940,13900,13900,13910,13900,22
20250401,141900,210254050,13900,13880,13900,13880,50
20250401,141800,209560000,13880,13880,13890,13880,41
20250401,141700,208990820,13880,13890,13890,13880,17
20250401,141600,208754820,13880,13910,13910,13880,751
20250401,141500,198323020,13900,13910,13910,13900,81
20250401,141400,197196420,13910,13920,13920,13910,45
20250401,141300,196570330,13920,13920,13930,13920,32
20250401,141200,196124760,13930,13910,13930,13910,49
20250401,141100,195443090,13910,13910,13910,13910,19
20250401,141000,195178800,13920,13920,13920,13920,36
20250401,140900,194677680,13920,13920,13930,13910,34
20250401,140800,194204300,13920,13930,13940,13910,51
20250401,140700,193494280,13930,13920,13940,13920,24
20250401,140600,193160140,13920,13930,13930,13920,39
20250401,140500,192617250,13940,13940,13940,13920,17
20250401,140400,192380490,13930,13940,13950,13930,55
20250401,140300,191614250,13940,13920,13940,13920,78
20250401,140200,190527130,13930,13910,13930,13900,58
20250401,140100,189720160,13920,13910,13920,13910,18
20250401,140000,189469730,13910,13920,13920,13910,43
20250401,135900,188871580,13920,13920,13920,13920,12
20250401,135800,188704540,13930,13930,13930,13930,41
20250401,135700,188133410,13930,13940,13940,13930,22
20250401,135600,187826790,13940,13950,13960,13940,40
20250401,135500,187269140,13940,13930,13950,13930,16
20250401,135400,187046140,13930,13910,13940,13910,432
20250401,135300,181029040,13890,13890,13910,13890,22
20250401,135200,180723320,13890,13890,13890,13890,47
20250401,135100,180070490,13890,13890,13890,13890,13
20250401,135000,179889920,13890,13890,13900,13890,57
20250401,134900,179098180,13890,13900,13900,13890,14
20250401,134800,178903710,13890,13850,13890,13850,207
20250401,134700,176032580,13870,13900,13900,13860,1451
20250401,134600,155894730,13910,13900,13910,13900,15
20250401,134500,155686140,13900,13910,13920,13900,303
20250401,134400,151470200,13910,13910,13910,13910,15
20250401,134300,151261550,13910,13910,13920,13910,73
20250401,134200,150246020,13910,13910,13910,13910,15
20250401,134100,150037370,13910,13930,13930,13910,143
20250401,134000,148046520,13930,13930,13930,13930,13
20250401,133900,147865430,13930,13950,13950,13930,345
20250401,133800,143056270,13950,13950,13950,13950,12
20250401,133700,142888870,13960,13960,13960,13950,287
20250401,133600,138884240,13970,14020,14030,13970,314
20250401,133500,134488530,14020,14080,14080,14010,355
20250401,133400,129507350,14080,14080,14080,14080,0
20250401,133300,129507350,14080,14080,14080,14080,0
20250401,133200,129507350,14080,14080,14080,14080,0
20250401,133100,129507350,14080,14080,14080,14080,0
20250401,133000,129507350,14080,14070,14080,14070,2
20250401,132900,129479200,14070,14060,14070,14060,139
20250401,132800,127524100,14060,14060,14060,14060,10
20250401,132700,127383500,14050,14050,14050,14050,0
20250401,132600,127383500,14050,14050,14050,14050,54
20250401,132500,126624800,14050,14050,14050,14050,0
20250401,132400,126624800,14050,14050,14050,14050,0
20250401,132300,126624800,14050,14050,14050,14050,0
20250401,132200,126624800,14050,14050,14050,14050,0
20250401,132100,126624800,14050,14050,14050,14050,2
20250401,132000,126596700,14050,14050,14050,14050,0
20250401,131900,126596700,14050,14050,14050,14050,1
20250401,131800,126582650,14050,14050,14050,14050,0
20250401,131700,126582650,14050,14050,14050,14050,0
20250401,131600,126582650,14050,14050,14050,14050,11
20250401,131500,126428100,14050,14040,14050,14040,39
20250401,131400,125880530,14040,14040,14040,14040,0
20250401,131300,125880530,14040,14040,14040,14040,0
20250401,131200,125880530,14040,14040,14040,14040,0
20250401,131100,125880530,14040,14040,14040,14040,0
20250401,131000,125880530,14040,14030,14040,14030,65
20250401,130900,124968550,14020,14020,14020,14020,0
20250401,130800,124968550,14020,14020,14020,14020,0
20250401,130700,124968550,14020,14020,14020,14020,0
20250401,130600,124968550,14020,14060,14060,14020,209
20250401,130500,122035750,14060,14060,14060,14060,0
20250401,130400,122035750,14060,14060,14060,14060,0
20250401,130300,122035750,14060,14060,14060,14060,28
20250401,130200,121642070,14070,14090,14090,14070,116
20250401,130100,120009290,14090,14090,14090,14090,0
20250401,130000,120009290,14090,14090,14090,14090,0
20250401,125900,120009290,14090,14090,14090,14090,0
20250401,125800,120009290,14090,14090,14090,14090,0
20250401,125700,120009290,14090,14090,14090,14090,0
20250401,125600,120009290,14090,14090,14090,14090,0
20250401,125500,120009290,14090,14090,14090,14090,1
20250401,125400,119995200,14090,14090,14090,14090,4
20250401,125300,119938840,14100,14100,14100,14100,0
20250401,125200,119938840,14100,14100,14100,14100,2
20250401,125100,119910640,14100,14100,14100,14100,0
20250401,125000,119910640,14100,14090,14100,14090,22
20250401,124900,119600650,14090,14090,14090,14090,0
20250401,124800,119600650,14090,14090,14090,14090,0
20250401,124700,119600650,14090,14090,14090,14090,0
20250401,124600,119600650,14090,14090,14090,14090,0
20250401,124500,119600650,14090,14090,14090,14090,0
20250401,124400,119600650,14090,14090,14090,14090,0
20250401,124300,119600650,14090,14090,14090,14090,5
20250401,124200,119530200,14090,14090,14090,14090,0
20250401,124100,119530200,14090,14090,14090,14090,0
20250401,124000,119530200,14090,14090,14090,14090,1
20250401,123900,119516110,14090,14090,14090,14090,0
20250401,123800,119516110,14090,14090,14090,14090,13
20250401,123700,119332940,14090,14090,14090,14090,0
20250401,123600,119332940,14090,14090,14090,14090,0
20250401,123500,119332940,14090,14090,14090,14090,1
20250401,123400,119318850,14080,14080,14080,14080,0
20250401,123300,119318850,14080,14080,14080,14080,0
20250401,123200,119318850,14080,14090,14090,14080,72
20250401,123100,118305000,14090,14090,14090,14090,73
20250401,123000,117276430,14100,14100,14100,14100,0
20250401,122900,117276430,14100,14100,14100,14100,11
20250401,122800,117121330,14100,14100,14100,14100,0
20250401,122700,117121330,14100,14100,14100,14100,0
20250401,122600,117121330,14100,14100,14100,14100,1
20250401,122500,117107230,14100,14090,14100,14090,52
20250401,122400,116374530,14100,14100,14100,14100,0
20250401,122300,116374530,14100,14100,14100,14100,0
20250401,122200,116374530,14100,14100,14100,14100,0
20250401,122100,116374530,14100,14100,14100,14100,0
20250401,122000,116374530,14100,14100,14100,14100,0
20250401,121900,116374530,14100,14100,14100,14100,52
20250401,121800,115641330,14100,14100,14100,14100,0
20250401,121700,115641330,14100,14100,14100,14100,2
20250401,121600,115613130,14100,14100,14100,14100,0
20250401,121500,115613130,14100,14100,14100,14100,1
20250401,121400,115599030,14100,14090,14100,14090,2
20250401,121300,115570840,14100,14090,14100,14070,65
20250401,121200,114655590,14100,14100,14100,14100,5
20250401,121100,114585090,14100,14120,14120,14100,424
20250401,121000,108600540,14120,14120,14120,14120,0
20250401,120900,108600540,14120,14120,14120,14120,66
20250401,120800,107668620,14150,14150,14150,14150,0
20250401,120700,107668620,14150,14150,14150,14150,0
20250401,120600,107668620,14150,14160,14160,14150,80
20250401,120500,106535860,14160,14160,14160,14160,3
20250401,120400,106493380,14160,14160,14160,14160,4
20250401,120300,106436740,14150,14150,14150,14150,0
20250401,120200,106436740,14150,14150,14150,14150,0
20250401,120100,106436740,14150,14160,14160,14150,908
20250401,120000,93588500,14160,14160,14160,14160,0
20250401,115900,93588500,14160,14160,14160,14160,1
20250401,115800,93574340,14160,14160,14160,14160,63
20250401,115700,92682260,14150,14150,14150,14150,0
20250401,115600,92682260,14150,14150,14150,14150,0
20250401,115500,92682260,14150,14150,14150,14150,1
20250401,115400,92668110,14160,14160,14160,14160,1
20250401,115300,92653950,14150,14150,14150,14150,0
20250401,115200,92653950,14150,14140,14150,14140,16
20250401,115100,92427560,14150,14150,14150,14150,8
20250401,115000,92314360,14160,14160,14160,14160,0
20250401,114900,92314360,14160,14160,14160,14160,1
20250401,114800,92300200,14160,14150,14160,14150,4
20250401,114700,92243570,14150,14150,14150,14150,15
20250401,114600,92031320,14150,14150,14150,14150,0
20250401,114500,92031320,14150,14100,14150,14100,1183
20250401,114400,75349250,14100,14100,14100,14100,0
20250401,114300,75349250,14100,14100,14100,14100,0
20250401,114200,75349250,14100,14100,14100,14100,105
20250401,114100,73868750,14080,14080,14080,14080,0
20250401,114000,73868750,14080,14080,14080,14080,0
20250401,113900,73868750,14080,14080,14080,14080,0
20250401,113800,73868750,14080,14080,14080,14080,0
20250401,113700,73868750,14080,14080,14080,14080,1
20250401,113600,73854670,14090,14070,14090,14070,296
20250401,113500,69684080,14070,14070,14070,14070,0
20250401,113400,69684080,14070,14070,14070,14070,1
20250401,113300,69670010,14070,14070,14070,14070,0
20250401,113200,69670010,14070,14070,14070,14070,0
20250401,113100,69670010,14070,14070,14070,14070,0
20250401,113000,69670010,14070,14070,14070,14070,1
20250401,112900,69655940,14070,14070,14070,14070,0
20250401,112800,69655940,14070,14070,14070,14070,0
20250401,112700,69655940,14070,14070,14070,14070,1
20250401,112600,69641870,14070,14070,14070,14070,48
20250401,112500,68966510,14070,14060,14070,14060,2
20250401,112400,68938380,14060,14060,14060,14060,173
20250401,112300,66506000,14060,14060,14060,14060,0
20250401,112200,66506000,14060,14060,14060,14060,0
20250401,112100,66506000,14060,14060,14060,14060,0
20250401,112000,66506000,14060,14060,14060,14060,0
20250401,111900,66506000,14060,14060,14060,14060,0
20250401,111800,66506000,14060,14060,14060,14060,0
20250401,111700,66506000,14060,14060,14060,14060,0
20250401,111600,66506000,14060,14060,14060,14060,3
20250401,111500,66463820,14060,14060,14060,14060,1
20250401,111400,66449760,14050,14050,14050,14050,53
20250401,111300,65705110,14050,14050,14050,14050,8
20250401,111200,65592710,14050,14050,14050,14050,0
20250401,111100,65592710,14050,14050,14050,14050,10
20250401,111000,65452210,14050,14050,14050,14050,8
20250401,110900,65339810,14050,14040,14050,14040,2
20250401,110800,65311720,14050,14050,14050,14050,3
20250401,110700,65269570,14060,14060,14060,14060,0
20250401,110600,65269570,14060,14060,14060,14060,0
20250401,110500,65269570,14060,14060,14060,14060,0
20250401,110400,65269570,14060,14060,14060,14060,0
20250401,110300,65269570,14060,14040,14060,14040,38
20250401,110200,64735680,14040,14040,14040,14040,26
20250401,110100,64370640,14050,14050,14050,14050,0
20250401,110000,64370640,14050,14050,14050,14050,0
20250401,105900,64370640,14050,14050,14050,14050,0
20250401,105800,64370640,14050,14030,14050,14030,39
20250401,105700,63823020,14030,14020,14030,14020,2
20250401,105600,63794970,14020,14020,14020,14020,6
20250401,105500,63710850,14020,14010,14020,14010,40
20250401,105400,63150350,14010,14010,14010,14010,2
20250401,105300,63122330,14010,14010,14010,14010,29
20250401,105200,62716040,14010,14010,14010,14010,0
20250401,105100,62716040,14010,14010,14010,14010,5
20250401,105000,62645990,14010,14010,14010,14010,0
20250401,104900,62645990,14010,14000,14010,14000,16
20250401,104800,62421970,13990,13990,13990,13990,1
20250401,104700,62407980,13990,13990,13990,13990,36
20250401,104600,61904340,13980,13980,13980,13980,124
20250401,104500,60170820,13980,13980,13980,13980,0
20250401,104400,60170820,13980,13980,13980,13980,0
20250401,104300,60170820,13980,13980,13980,13980,0
20250401,104200,60170820,13980,13980,13980,13980,1
20250401,104100,60156840,13980,13980,13980,13980,0
20250401,104000,60156840,13980,13980,13980,13980,0
20250401,103900,60156840,13980,13980,13980,13980,3
20250401,103800,60114900,13980,13980,13980,13980,0
20250401,103700,60114900,13980,13980,13980,13980,0
20250401,103600,60114900,13980,13980,13980,13980,0
20250401,103500,60114900,13980,13980,13980,13980,1
20250401,103400,60100920,13980,13980,13980,13980,1
20250401,103300,60086940,13980,13980,13980,13980,0
20250401,103200,60086940,13980,13980,13980,13980,0
20250401,103100,60086940,13980,13980,13980,13980,0
20250401,103000,60086940,13980,13980,13980,13980,3
20250401,102900,60045000,13980,13980,13980,13980,5
20250401,102800,59975100,13980,13980,13980,13980,11
20250401,102700,59821320,13980,13980,13980,13980,0
20250401,102600,59821320,13980,13980,13980,13980,2
20250401,102500,59793360,13980,13990,13990,13980,45
20250401,102400,59164170,14000,14000,14000,14000,0
20250401,102300,59164170,14000,14000,14000,14000,0
20250401,102200,59164170,14000,14000,14000,14000,0
20250401,102100,59164170,14000,14000,14000,14000,0
20250401,102000,59164170,14000,14000,14000,14000,0
20250401,101900,59164170,14000,14000,14000,14000,0
20250401,101800,59164170,14000,14000,14000,14000,1
20250401,101700,59150170,14010,14010,14010,14010,1
20250401,101600,59136160,13980,13980,13980,13980,0
20250401,101500,59136160,13980,14010,14010,13980,2
20250401,101400,59108170,14020,14020,14020,14020,1
20250401,101300,59094150,14020,14020,14020,14020,2
20250401,101200,59066110,14010,14020,14020,14000,334
20250401,101100,54388650,14040,14060,14100,14040,332
20250401,101000,49725070,14030,14020,14060,14020,29
20250401,100900,49318420,14020,14010,14020,14010,2
20250401,100800,49290390,14010,14000,14010,14000,88
20250401,100700,48057560,14000,13990,14000,13990,19
20250401,100600,47791720,13990,13950,13990,13950,205
20250401,100500,44931180,13950,13950,13950,13950,10
20250401,100400,44791680,13950,13950,13950,13950,0
20250401,100300,44791680,13950,13950,13950,13950,0
20250401,100200,44791680,13950,13950,13950,13950,1
20250401,100100,44777730,13950,13950,13950,13950,1
20250401,100000,44763780,13950,13950,13950,13950,25
20250401,095900,44415030,13950,13950,13950,13950,1
20250401,095800,44401080,13960,13960,13960,13960,0
20250401,095700,44401080,13960,13950,13960,13950,183
20250401,095600,41847910,13950,13950,13950,13950,505
20250401,095500,34803160,13950,13960,13960,13950,315
20250401,095400,30408890,13970,13980,13980,13970,2
20250401,095300,30380940,13970,14000,14000,13970,244
20250401,095200,26970220,14000,14000,14000,14000,5
20250401,095100,26900220,14010,14010,14010,14010,0
20250401,095000,26900220,14010,14010,14010,14010,0
20250401,094900,26900220,14010,14000,14010,14000,10
20250401,094800,26760210,14000,13990,14000,13990,4
20250401,094700,26704230,13970,13950,13980,13950,621
20250401,094600,18033620,13950,13950,13950,13950,3
20250401,094500,17991770,13930,13930,13930,13930,0
20250401,094400,17991770,13930,13930,13930,13930,0
20250401,094300,17991770,13930,13950,13950,13930,98
20250401,094200,16625390,13970,13970,13970,13970,0
20250401,094100,16625390,13970,13970,13970,13970,0
20250401,094000,16625390,13970,13960,13970,13960,2
20250401,093900,16597460,13970,13980,13980,13960,3
20250401,093800,16555550,13980,13960,13980,13960,20
20250401,093700,16276130,13960,13960,13960,13960,3
20250401,093600,16234250,13970,13970,13970,13970,2
20250401,093500,16206310,13970,13970,13970,13970,48
20250401,093400,15535750,13990,13990,13990,13990,1
20250401,093300,15521760,13990,13990,13990,13990,151
20250401,093200,13409270,13990,14040,14040,13990,327
20250401,093100,8829240,14050,14050,14050,14050,150
20250401,093000,6721740,14050,14050,14050,14050,1
20250401,092900,6707690,14050,14050,14050,14050,0
20250401,092800,6707690,14050,14050,14050,14050,0
20250401,092700,6707690,14050,14050,14050,14040,47
20250401,092600,6047370,14050,14050,14050,14050,0
20250401,092500,6047370,14050,14070,14070,14050,40
20250401,092400,5485310,14070,14070,14070,14070,0
20250401,092300,5485310,14070,14080,14080,14070,20
20250401,092200,5203750,14090,14090,14090,14090,3
20250401,092100,5161480,14090,14090,14090,14090,2
20250401,092000,5133300,14100,14090,14100,14090,64
20250401,091900,4230970,14100,14100,14100,14100,0
20250401,091800,4230970,14100,14090,14100,14080,126
20250401,091700,2455820,14080,14080,14090,14080,38
20250401,091600,1920610,14070,14070,14070,14070,1
20250401,091500,1906540,14070,14070,14070,14070,0
20250401,091400,1906540,14070,14070,14070,14070,1
20250401,091300,1892470,14065,14065,14065,14065,0
20250401,091200,1892470,14065,14065,14065,14065,0
20250401,091100,1892470,14065,14065,14065,14065,0
20250401,091000,1892470,14065,14080,14080,14050,11
20250401,090900,1737770,14080,14080,14080,14080,0
20250401,090800,1737770,14080,14080,14080,14080,48
20250401,090700,1061930,14080,14080,14080,14080,0
20250401,090600,1061930,14080,14080,14080,14080,0
20250401,090500,1061930,14080,14080,14080,14080,0
20250401,090400,1061930,14080,14090,14090,14080,6
20250401,090300,977440,14100,14100,14100,14100,4
20250401,090200,921040,13960,13960,13960,13960,0
20250401,090100,921040,13960,13960,13960,13960,0
20250401,090000,921040,13960,13940,13960,13940,66
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190100 253558040 13990 13990 13990 13990 67
3 20250401 190000 253558040 13990 13990 13990 13990 0
4 20250401 185900 253558040 13990 13990 13990 13990 0
5 20250401 185800 253558040 13990 13990 13990 13990 0
6 20250401 185700 253558040 13990 13990 13990 13990 0
7 20250401 185600 253558040 13990 13990 13990 13990 0
8 20250401 185500 253558040 13990 13990 13990 13990 0
9 20250401 185400 253558040 13990 13990 13990 13990 0
10 20250401 185300 253558040 13990 13990 13990 13990 0
11 20250401 185200 253558040 13990 13990 13990 13990 0
12 20250401 185100 253558040 13990 13990 13990 13990 0
13 20250401 185000 253558040 13990 13990 13990 13990 0
14 20250401 184900 253558040 13990 13990 13990 13990 0
15 20250401 184800 253558040 13990 13990 13990 13990 0
16 20250401 184700 253558040 13990 13990 13990 13990 0
17 20250401 184600 253558040 13990 13990 13990 13990 0
18 20250401 184500 253558040 13990 13990 13990 13990 0
19 20250401 184400 253558040 13990 13990 13990 13990 0
20 20250401 184300 253558040 13990 13990 13990 13990 0
21 20250401 184200 253558040 13990 13990 13990 13990 0
22 20250401 184100 253558040 13990 13990 13990 13990 0
23 20250401 184000 253558040 13990 13990 13990 13990 0
24 20250401 183900 253558040 13990 13990 13990 13990 0
25 20250401 183800 253558040 13990 13990 13990 13990 0
26 20250401 183700 253558040 13990 13990 13990 13990 0
27 20250401 183600 253558040 13990 13990 13990 13990 0
28 20250401 183500 253558040 13990 13990 13990 13990 0
29 20250401 183400 253558040 13990 13990 13990 13990 0
30 20250401 183300 253558040 13990 13990 13990 13990 0
31 20250401 183200 253558040 13990 13990 13990 13990 0
32 20250401 183100 253558040 13990 13990 13990 13990 67
33 20250401 183000 253558040 13990 13990 13990 13990 0
34 20250401 182900 253558040 13990 13990 13990 13990 0
35 20250401 182800 253558040 13990 13990 13990 13990 0
36 20250401 182700 253558040 13990 13990 13990 13990 0
37 20250401 182600 253558040 13990 13990 13990 13990 0
38 20250401 182500 253558040 13990 13990 13990 13990 0
39 20250401 182400 253558040 13990 13990 13990 13990 0
40 20250401 182300 253558040 13990 13990 13990 13990 0
41 20250401 182200 253558040 13990 13990 13990 13990 0
42 20250401 182100 253558040 13990 13990 13990 13990 0
43 20250401 182000 253558040 13990 13990 13990 13990 0
44 20250401 181900 253558040 13990 13990 13990 13990 0
45 20250401 181800 253558040 13990 13990 13990 13990 0
46 20250401 181700 253558040 13990 13990 13990 13990 0
47 20250401 181600 253558040 13990 13990 13990 13990 0
48 20250401 181500 253558040 13990 13990 13990 13990 0
49 20250401 181400 253558040 13990 13990 13990 13990 0
50 20250401 181300 253558040 13990 13990 13990 13990 0
51 20250401 181200 253558040 13990 13990 13990 13990 0
52 20250401 181100 253558040 13990 13990 13990 13990 0
53 20250401 181000 253558040 13990 13990 13990 13990 0
54 20250401 180900 253558040 13990 13990 13990 13990 0
55 20250401 180800 253558040 13990 13990 13990 13990 0
56 20250401 180700 253558040 13990 13990 13990 13990 0
57 20250401 180600 253558040 13990 13990 13990 13990 0
58 20250401 180500 253558040 13990 13990 13990 13990 0
59 20250401 180400 253558040 13990 13990 13990 13990 0
60 20250401 180300 253558040 13990 13990 13990 13990 0
61 20250401 180200 253558040 13990 13990 13990 13990 0
62 20250401 180100 253558040 13990 13990 13990 13990 67
63 20250401 180000 253558040 13990 13990 13990 13990 0
64 20250401 175900 253558040 13990 13990 13990 13990 0
65 20250401 175800 253558040 13990 13990 13990 13990 0
66 20250401 175700 253558040 13990 13990 13990 13990 0
67 20250401 175600 253558040 13990 13990 13990 13990 0
68 20250401 175500 253558040 13990 13990 13990 13990 0
69 20250401 175400 253558040 13990 13990 13990 13990 0
70 20250401 175300 253558040 13990 13990 13990 13990 0
71 20250401 175200 253558040 13990 13990 13990 13990 0
72 20250401 175100 253558040 13990 13990 13990 13990 0
73 20250401 175000 253558040 13990 13990 13990 13990 0
74 20250401 174900 253558040 13990 13990 13990 13990 0
75 20250401 174800 253558040 13990 13990 13990 13990 0
76 20250401 174700 253558040 13990 13990 13990 13990 0
77 20250401 174600 253558040 13990 13990 13990 13990 0
78 20250401 174500 253558040 13990 13990 13990 13990 0
79 20250401 174400 253558040 13990 13990 13990 13990 0
80 20250401 174300 253558040 13990 13990 13990 13990 0
81 20250401 174200 253558040 13990 13990 13990 13990 0
82 20250401 174100 253558040 13990 13990 13990 13990 0
83 20250401 174000 253558040 13990 13990 13990 13990 0
84 20250401 173900 253558040 13990 13990 13990 13990 0
85 20250401 173800 253558040 13990 13990 13990 13990 0
86 20250401 173700 253558040 13990 13990 13990 13990 0
87 20250401 173600 253558040 13990 13990 13990 13990 0
88 20250401 173500 253558040 13990 13990 13990 13990 0
89 20250401 173400 253558040 13990 13990 13990 13990 0
90 20250401 173300 253558040 13990 13990 13990 13990 0
91 20250401 173200 253558040 13990 13990 13990 13990 0
92 20250401 173100 253558040 13990 13990 13990 13990 67
93 20250401 173000 253558040 13990 13990 13990 13990 0
94 20250401 172900 253558040 13990 13990 13990 13990 0
95 20250401 172800 253558040 13990 13990 13990 13990 0
96 20250401 172700 253558040 13990 13990 13990 13990 0
97 20250401 172600 253558040 13990 13990 13990 13990 0
98 20250401 172500 253558040 13990 13990 13990 13990 0
99 20250401 172400 253558040 13990 13990 13990 13990 0
100 20250401 172300 253558040 13990 13990 13990 13990 0
101 20250401 172200 253558040 13990 13990 13990 13990 0
102 20250401 172100 253558040 13990 13990 13990 13990 0
103 20250401 172000 253558040 13990 13990 13990 13990 0
104 20250401 171900 253558040 13990 13990 13990 13990 0
105 20250401 171800 253558040 13990 13990 13990 13990 0
106 20250401 171700 253558040 13990 13990 13990 13990 0
107 20250401 171600 253558040 13990 13990 13990 13990 0
108 20250401 171500 253558040 13990 13990 13990 13990 0
109 20250401 171400 253558040 13990 13990 13990 13990 0
110 20250401 171300 253558040 13990 13990 13990 13990 0
111 20250401 171200 253558040 13990 13990 13990 13990 0
112 20250401 171100 253558040 13990 13990 13990 13990 0
113 20250401 171000 253558040 13990 13990 13990 13990 0
114 20250401 170900 253558040 13990 13990 13990 13990 0
115 20250401 170800 253558040 13990 13990 13990 13990 0
116 20250401 170700 253558040 13990 13990 13990 13990 0
117 20250401 170600 253558040 13990 13990 13990 13990 0
118 20250401 170500 253558040 13990 13990 13990 13990 0
119 20250401 170400 253558040 13990 13990 13990 13990 0
120 20250401 170300 253558040 13990 13990 13990 13990 0
121 20250401 170200 253558040 13990 13990 13990 13990 0
122 20250401 170100 253558040 13990 13990 13990 13990 67
123 20250401 170000 253558040 13990 13990 13990 13990 0
124 20250401 165900 253558040 13990 13990 13990 13990 0
125 20250401 165800 253558040 13990 13990 13990 13990 0
126 20250401 165700 253558040 13990 13990 13990 13990 0
127 20250401 165600 253558040 13990 13990 13990 13990 0
128 20250401 165500 253558040 13990 13990 13990 13990 0
129 20250401 165400 253558040 13990 13990 13990 13990 0
130 20250401 165300 253558040 13990 13990 13990 13990 0
131 20250401 165200 253558040 13990 13990 13990 13990 0
132 20250401 165100 253558040 13990 13990 13990 13990 0
133 20250401 165000 253558040 13990 13990 13990 13990 0
134 20250401 164900 253558040 13990 13990 13990 13990 0
135 20250401 164800 253558040 13990 13990 13990 13990 0
136 20250401 164700 253558040 13990 13990 13990 13990 0
137 20250401 164600 253558040 13990 13990 13990 13990 0
138 20250401 164500 253558040 13990 13990 13990 13990 0
139 20250401 164400 253558040 13990 13990 13990 13990 0
140 20250401 164300 253558040 13990 13990 13990 13990 0
141 20250401 164200 253558040 13990 13990 13990 13990 0
142 20250401 164100 253558040 13990 13990 13990 13990 0
143 20250401 164000 253558040 13990 13990 13990 13990 0
144 20250401 163900 253558040 13990 13990 13990 13990 0
145 20250401 163800 253558040 13990 13990 13990 13990 0
146 20250401 163700 253558040 13990 13990 13990 13990 0
147 20250401 163600 253558040 13990 13990 13990 13990 0
148 20250401 163500 253558040 13990 13990 13990 13990 0
149 20250401 163400 253558040 13990 13990 13990 13990 0
150 20250401 163300 253558040 13990 13990 13990 13990 0
151 20250401 163200 253558040 13990 13990 13990 13990 0
152 20250401 163100 253558040 13990 13990 13990 13990 67
153 20250401 163000 253558040 13990 13990 13990 13990 0
154 20250401 162900 253558040 13990 13990 13990 13990 0
155 20250401 162800 253558040 13990 13990 13990 13990 0
156 20250401 162700 253558040 13990 13990 13990 13990 0
157 20250401 162600 253558040 13990 13990 13990 13990 0
158 20250401 162500 253558040 13990 13990 13990 13990 0
159 20250401 162400 253558040 13990 13990 13990 13990 0
160 20250401 162300 253558040 13990 13990 13990 13990 0
161 20250401 162200 253558040 13990 13990 13990 13990 0
162 20250401 162100 253558040 13990 13990 13990 13990 0
163 20250401 162000 253558040 13990 13990 13990 13990 0
164 20250401 161900 253558040 13990 13990 13990 13990 0
165 20250401 161800 253558040 13990 13990 13990 13990 0
166 20250401 161700 253558040 13990 13990 13990 13990 0
167 20250401 161600 253558040 13990 13990 13990 13990 0
168 20250401 161500 253558040 13990 13990 13990 13990 0
169 20250401 161400 253558040 13990 13990 13990 13990 0
170 20250401 161300 253558040 13990 13990 13990 13990 0
171 20250401 161200 253558040 13990 13990 13990 13990 0
172 20250401 161100 253558040 13990 13990 13990 13990 0
173 20250401 161000 253558040 13990 13990 13990 13990 0
174 20250401 160900 253558040 13990 13990 13990 13990 0
175 20250401 160800 253558040 13990 13990 13990 13990 0
176 20250401 160700 253558040 13990 13990 13990 13990 0
177 20250401 160600 253558040 13990 13990 13990 13990 0
178 20250401 160500 253558040 13990 13990 13990 13990 0
179 20250401 160400 253558040 13990 13990 13990 13990 0
180 20250401 160300 253558040 13990 13990 13990 13990 0
181 20250401 160200 253558040 13990 13990 13990 13990 0
182 20250401 160100 253558040 13990 13990 13990 13990 67
183 20250401 160000 253558040 13990 13990 13990 13990 0
184 20250401 155900 253558040 13990 13990 13990 13990 0
185 20250401 155800 253558040 13990 13990 13990 13990 0
186 20250401 155700 253558040 13990 13990 13990 13990 0
187 20250401 155600 253558040 13990 13990 13990 13990 0
188 20250401 155500 253558040 13990 13990 13990 13990 0
189 20250401 155400 253558040 13990 13990 13990 13990 0
190 20250401 155300 253558040 13990 13990 13990 13990 0
191 20250401 155200 253558040 13990 13990 13990 13990 0
192 20250401 155100 253558040 13990 13990 13990 13990 0
193 20250401 155000 253558040 13990 13990 13990 13990 0
194 20250401 154900 253558040 13990 13990 13990 13990 0
195 20250401 154800 253558040 13990 13990 13990 13990 0
196 20250401 154700 253558040 13990 13990 13990 13990 0
197 20250401 154600 253558040 13990 13990 13990 13990 0
198 20250401 154500 253558040 13990 13990 13990 13990 0
199 20250401 154400 253558040 13990 13990 13990 13990 0
200 20250401 154300 253558040 13990 13990 13990 13990 0
201 20250401 154200 253558040 13990 13990 13990 13990 0
202 20250401 154100 253558040 13990 13990 13990 13990 0
203 20250401 154000 253558040 13990 13990 13990 13990 0
204 20250401 153900 253558040 13990 13990 13990 13990 0
205 20250401 153800 253558040 13990 13990 13990 13990 0
206 20250401 153700 253558040 13990 13990 13990 13990 0
207 20250401 153600 253558040 13990 13990 13990 13990 0
208 20250401 153500 253558040 13990 13990 13990 13990 0
209 20250401 153400 253558040 13990 13990 13990 13990 0
210 20250401 153300 253558040 13990 13990 13990 13990 0
211 20250401 153200 253558040 13990 13990 13990 13990 0
212 20250401 153100 253558040 13990 13990 13990 13990 67
213 20250401 153000 253558040 13990 13990 13990 13990 67
214 20250401 152900 252620710 13990 13990 13990 13990 0
215 20250401 152800 252620710 13990 13990 13990 13990 0
216 20250401 152700 252620710 13990 13990 13990 13990 0
217 20250401 152600 252620710 13990 13990 13990 13990 0
218 20250401 152500 252620710 13990 13990 13990 13990 0
219 20250401 152400 252620710 13990 13990 13990 13990 0
220 20250401 152300 252620710 13990 13990 13990 13990 0
221 20250401 152200 252620710 13990 13990 13990 13990 0
222 20250401 152100 252620710 13990 13990 13990 13990 0
223 20250401 152000 252620710 13990 13990 13990 13990 0
224 20250401 151900 252620710 13990 13980 13990 13980 72
225 20250401 151800 251614110 13960 13960 13960 13960 10
226 20250401 151700 251474510 13960 13950 13960 13950 12
227 20250401 151600 251307090 13950 13960 13980 13950 55
228 20250401 151500 250538900 13960 13950 13960 13950 12
229 20250401 151400 250371450 13950 13960 13960 13950 52
230 20250401 151300 249645850 13990 13950 13990 13950 115
231 20250401 151200 248038290 13950 13970 13970 13950 45
232 20250401 151100 247410420 13950 13950 13950 13950 21
233 20250401 151000 247117470 13950 13950 13960 13950 55
234 20250401 150900 246350150 13950 13950 13950 13950 11
235 20250401 150800 246196700 13950 13960 13960 13950 41
236 20250401 150700 245624430 13960 13950 13960 13950 12
237 20250401 150600 245456970 13950 13950 13970 13950 53
238 20250401 150500 244717450 13950 13950 13950 13950 12
239 20250401 150400 244550050 13960 13950 13960 13950 149
240 20250401 150300 242470450 13960 13960 13960 13960 13
241 20250401 150200 242288970 13960 13950 13970 13950 87
242 20250401 150100 241074390 13950 13950 13960 13950 16
243 20250401 150000 240851160 13950 13950 13950 13950 47
244 20250401 145900 240195510 13950 13960 13960 13950 14
245 20250401 145800 240000180 13960 13950 13960 13950 41
246 20250401 145700 239428210 13950 13930 13960 13930 23
247 20250401 145600 239107540 13930 13930 13940 13930 42
248 20250401 145500 238522450 13930 13930 13940 13930 25
249 20250401 145400 238174190 13930 13930 13940 13930 40
250 20250401 145300 237616960 13930 13930 13930 13930 20
251 20250401 145200 237338360 13940 13930 13950 13930 36
252 20250401 145100 236836820 13940 13930 13950 13930 22
253 20250401 145000 236530190 13940 13930 13960 13930 84
254 20250401 144900 235358460 13930 13930 13950 13930 26
255 20250401 144800 234996190 13930 13930 13940 13930 15
256 20250401 144700 234787210 13930 13940 13940 13930 50
257 20250401 144600 234090530 13940 13940 13940 13940 38
258 20250401 144500 233560810 13940 13940 13940 13940 21
259 20250401 144400 233268070 13940 13940 13940 13940 13
260 20250401 144300 233086850 13940 13940 13940 13940 46
261 20250401 144200 232445610 13940 13940 13950 13940 14
262 20250401 144100 232250440 13940 13950 13950 13940 51
263 20250401 144000 231539360 13930 13930 13930 13930 20
264 20250401 143900 231260760 13930 13930 13940 13930 43
265 20250401 143800 230661710 13930 13950 13950 13930 19
266 20250401 143700 230396900 13940 13930 13940 13920 45
267 20250401 143600 229770130 13930 13930 13940 13910 25
268 20250401 143500 229422250 13930 13930 13940 13910 53
269 20250401 143400 228684200 13900 13900 13910 13890 35
270 20250401 143300 228197680 13890 13900 13900 13890 96
271 20250401 143200 226863590 13940 13940 13940 13890 32
272 20250401 143100 226418290 13950 13960 13960 13940 21
273 20250401 143000 226125420 13970 13890 13980 13880 560
274 20250401 142900 218302360 13880 13870 13880 13870 42
275 20250401 142800 217719770 13870 13870 13870 13870 20
276 20250401 142700 217442370 13870 13870 13870 13870 40
277 20250401 142600 216887570 13880 13870 13880 13860 18
278 20250401 142500 216637930 13870 13870 13870 13870 218
279 20250401 142400 213614270 13880 13880 13880 13880 16
280 20250401 142300 213392190 13880 13880 13880 13880 146
281 20250401 142200 211365710 13880 13890 13890 13880 15
282 20250401 142100 211157410 13890 13900 13900 13890 43
283 20250401 142000 210559940 13900 13900 13910 13900 22
284 20250401 141900 210254050 13900 13880 13900 13880 50
285 20250401 141800 209560000 13880 13880 13890 13880 41
286 20250401 141700 208990820 13880 13890 13890 13880 17
287 20250401 141600 208754820 13880 13910 13910 13880 751
288 20250401 141500 198323020 13900 13910 13910 13900 81
289 20250401 141400 197196420 13910 13920 13920 13910 45
290 20250401 141300 196570330 13920 13920 13930 13920 32
291 20250401 141200 196124760 13930 13910 13930 13910 49
292 20250401 141100 195443090 13910 13910 13910 13910 19
293 20250401 141000 195178800 13920 13920 13920 13920 36
294 20250401 140900 194677680 13920 13920 13930 13910 34
295 20250401 140800 194204300 13920 13930 13940 13910 51
296 20250401 140700 193494280 13930 13920 13940 13920 24
297 20250401 140600 193160140 13920 13930 13930 13920 39
298 20250401 140500 192617250 13940 13940 13940 13920 17
299 20250401 140400 192380490 13930 13940 13950 13930 55
300 20250401 140300 191614250 13940 13920 13940 13920 78
301 20250401 140200 190527130 13930 13910 13930 13900 58
302 20250401 140100 189720160 13920 13910 13920 13910 18
303 20250401 140000 189469730 13910 13920 13920 13910 43
304 20250401 135900 188871580 13920 13920 13920 13920 12
305 20250401 135800 188704540 13930 13930 13930 13930 41
306 20250401 135700 188133410 13930 13940 13940 13930 22
307 20250401 135600 187826790 13940 13950 13960 13940 40
308 20250401 135500 187269140 13940 13930 13950 13930 16
309 20250401 135400 187046140 13930 13910 13940 13910 432
310 20250401 135300 181029040 13890 13890 13910 13890 22
311 20250401 135200 180723320 13890 13890 13890 13890 47
312 20250401 135100 180070490 13890 13890 13890 13890 13
313 20250401 135000 179889920 13890 13890 13900 13890 57
314 20250401 134900 179098180 13890 13900 13900 13890 14
315 20250401 134800 178903710 13890 13850 13890 13850 207
316 20250401 134700 176032580 13870 13900 13900 13860 1451
317 20250401 134600 155894730 13910 13900 13910 13900 15
318 20250401 134500 155686140 13900 13910 13920 13900 303
319 20250401 134400 151470200 13910 13910 13910 13910 15
320 20250401 134300 151261550 13910 13910 13920 13910 73
321 20250401 134200 150246020 13910 13910 13910 13910 15
322 20250401 134100 150037370 13910 13930 13930 13910 143
323 20250401 134000 148046520 13930 13930 13930 13930 13
324 20250401 133900 147865430 13930 13950 13950 13930 345
325 20250401 133800 143056270 13950 13950 13950 13950 12
326 20250401 133700 142888870 13960 13960 13960 13950 287
327 20250401 133600 138884240 13970 14020 14030 13970 314
328 20250401 133500 134488530 14020 14080 14080 14010 355
329 20250401 133400 129507350 14080 14080 14080 14080 0
330 20250401 133300 129507350 14080 14080 14080 14080 0
331 20250401 133200 129507350 14080 14080 14080 14080 0
332 20250401 133100 129507350 14080 14080 14080 14080 0
333 20250401 133000 129507350 14080 14070 14080 14070 2
334 20250401 132900 129479200 14070 14060 14070 14060 139
335 20250401 132800 127524100 14060 14060 14060 14060 10
336 20250401 132700 127383500 14050 14050 14050 14050 0
337 20250401 132600 127383500 14050 14050 14050 14050 54
338 20250401 132500 126624800 14050 14050 14050 14050 0
339 20250401 132400 126624800 14050 14050 14050 14050 0
340 20250401 132300 126624800 14050 14050 14050 14050 0
341 20250401 132200 126624800 14050 14050 14050 14050 0
342 20250401 132100 126624800 14050 14050 14050 14050 2
343 20250401 132000 126596700 14050 14050 14050 14050 0
344 20250401 131900 126596700 14050 14050 14050 14050 1
345 20250401 131800 126582650 14050 14050 14050 14050 0
346 20250401 131700 126582650 14050 14050 14050 14050 0
347 20250401 131600 126582650 14050 14050 14050 14050 11
348 20250401 131500 126428100 14050 14040 14050 14040 39
349 20250401 131400 125880530 14040 14040 14040 14040 0
350 20250401 131300 125880530 14040 14040 14040 14040 0
351 20250401 131200 125880530 14040 14040 14040 14040 0
352 20250401 131100 125880530 14040 14040 14040 14040 0
353 20250401 131000 125880530 14040 14030 14040 14030 65
354 20250401 130900 124968550 14020 14020 14020 14020 0
355 20250401 130800 124968550 14020 14020 14020 14020 0
356 20250401 130700 124968550 14020 14020 14020 14020 0
357 20250401 130600 124968550 14020 14060 14060 14020 209
358 20250401 130500 122035750 14060 14060 14060 14060 0
359 20250401 130400 122035750 14060 14060 14060 14060 0
360 20250401 130300 122035750 14060 14060 14060 14060 28
361 20250401 130200 121642070 14070 14090 14090 14070 116
362 20250401 130100 120009290 14090 14090 14090 14090 0
363 20250401 130000 120009290 14090 14090 14090 14090 0
364 20250401 125900 120009290 14090 14090 14090 14090 0
365 20250401 125800 120009290 14090 14090 14090 14090 0
366 20250401 125700 120009290 14090 14090 14090 14090 0
367 20250401 125600 120009290 14090 14090 14090 14090 0
368 20250401 125500 120009290 14090 14090 14090 14090 1
369 20250401 125400 119995200 14090 14090 14090 14090 4
370 20250401 125300 119938840 14100 14100 14100 14100 0
371 20250401 125200 119938840 14100 14100 14100 14100 2
372 20250401 125100 119910640 14100 14100 14100 14100 0
373 20250401 125000 119910640 14100 14090 14100 14090 22
374 20250401 124900 119600650 14090 14090 14090 14090 0
375 20250401 124800 119600650 14090 14090 14090 14090 0
376 20250401 124700 119600650 14090 14090 14090 14090 0
377 20250401 124600 119600650 14090 14090 14090 14090 0
378 20250401 124500 119600650 14090 14090 14090 14090 0
379 20250401 124400 119600650 14090 14090 14090 14090 0
380 20250401 124300 119600650 14090 14090 14090 14090 5
381 20250401 124200 119530200 14090 14090 14090 14090 0
382 20250401 124100 119530200 14090 14090 14090 14090 0
383 20250401 124000 119530200 14090 14090 14090 14090 1
384 20250401 123900 119516110 14090 14090 14090 14090 0
385 20250401 123800 119516110 14090 14090 14090 14090 13
386 20250401 123700 119332940 14090 14090 14090 14090 0
387 20250401 123600 119332940 14090 14090 14090 14090 0
388 20250401 123500 119332940 14090 14090 14090 14090 1
389 20250401 123400 119318850 14080 14080 14080 14080 0
390 20250401 123300 119318850 14080 14080 14080 14080 0
391 20250401 123200 119318850 14080 14090 14090 14080 72
392 20250401 123100 118305000 14090 14090 14090 14090 73
393 20250401 123000 117276430 14100 14100 14100 14100 0
394 20250401 122900 117276430 14100 14100 14100 14100 11
395 20250401 122800 117121330 14100 14100 14100 14100 0
396 20250401 122700 117121330 14100 14100 14100 14100 0
397 20250401 122600 117121330 14100 14100 14100 14100 1
398 20250401 122500 117107230 14100 14090 14100 14090 52
399 20250401 122400 116374530 14100 14100 14100 14100 0
400 20250401 122300 116374530 14100 14100 14100 14100 0
401 20250401 122200 116374530 14100 14100 14100 14100 0
402 20250401 122100 116374530 14100 14100 14100 14100 0
403 20250401 122000 116374530 14100 14100 14100 14100 0
404 20250401 121900 116374530 14100 14100 14100 14100 52
405 20250401 121800 115641330 14100 14100 14100 14100 0
406 20250401 121700 115641330 14100 14100 14100 14100 2
407 20250401 121600 115613130 14100 14100 14100 14100 0
408 20250401 121500 115613130 14100 14100 14100 14100 1
409 20250401 121400 115599030 14100 14090 14100 14090 2
410 20250401 121300 115570840 14100 14090 14100 14070 65
411 20250401 121200 114655590 14100 14100 14100 14100 5
412 20250401 121100 114585090 14100 14120 14120 14100 424
413 20250401 121000 108600540 14120 14120 14120 14120 0
414 20250401 120900 108600540 14120 14120 14120 14120 66
415 20250401 120800 107668620 14150 14150 14150 14150 0
416 20250401 120700 107668620 14150 14150 14150 14150 0
417 20250401 120600 107668620 14150 14160 14160 14150 80
418 20250401 120500 106535860 14160 14160 14160 14160 3
419 20250401 120400 106493380 14160 14160 14160 14160 4
420 20250401 120300 106436740 14150 14150 14150 14150 0
421 20250401 120200 106436740 14150 14150 14150 14150 0
422 20250401 120100 106436740 14150 14160 14160 14150 908
423 20250401 120000 93588500 14160 14160 14160 14160 0
424 20250401 115900 93588500 14160 14160 14160 14160 1
425 20250401 115800 93574340 14160 14160 14160 14160 63
426 20250401 115700 92682260 14150 14150 14150 14150 0
427 20250401 115600 92682260 14150 14150 14150 14150 0
428 20250401 115500 92682260 14150 14150 14150 14150 1
429 20250401 115400 92668110 14160 14160 14160 14160 1
430 20250401 115300 92653950 14150 14150 14150 14150 0
431 20250401 115200 92653950 14150 14140 14150 14140 16
432 20250401 115100 92427560 14150 14150 14150 14150 8
433 20250401 115000 92314360 14160 14160 14160 14160 0
434 20250401 114900 92314360 14160 14160 14160 14160 1
435 20250401 114800 92300200 14160 14150 14160 14150 4
436 20250401 114700 92243570 14150 14150 14150 14150 15
437 20250401 114600 92031320 14150 14150 14150 14150 0
438 20250401 114500 92031320 14150 14100 14150 14100 1183
439 20250401 114400 75349250 14100 14100 14100 14100 0
440 20250401 114300 75349250 14100 14100 14100 14100 0
441 20250401 114200 75349250 14100 14100 14100 14100 105
442 20250401 114100 73868750 14080 14080 14080 14080 0
443 20250401 114000 73868750 14080 14080 14080 14080 0
444 20250401 113900 73868750 14080 14080 14080 14080 0
445 20250401 113800 73868750 14080 14080 14080 14080 0
446 20250401 113700 73868750 14080 14080 14080 14080 1
447 20250401 113600 73854670 14090 14070 14090 14070 296
448 20250401 113500 69684080 14070 14070 14070 14070 0
449 20250401 113400 69684080 14070 14070 14070 14070 1
450 20250401 113300 69670010 14070 14070 14070 14070 0
451 20250401 113200 69670010 14070 14070 14070 14070 0
452 20250401 113100 69670010 14070 14070 14070 14070 0
453 20250401 113000 69670010 14070 14070 14070 14070 1
454 20250401 112900 69655940 14070 14070 14070 14070 0
455 20250401 112800 69655940 14070 14070 14070 14070 0
456 20250401 112700 69655940 14070 14070 14070 14070 1
457 20250401 112600 69641870 14070 14070 14070 14070 48
458 20250401 112500 68966510 14070 14060 14070 14060 2
459 20250401 112400 68938380 14060 14060 14060 14060 173
460 20250401 112300 66506000 14060 14060 14060 14060 0
461 20250401 112200 66506000 14060 14060 14060 14060 0
462 20250401 112100 66506000 14060 14060 14060 14060 0
463 20250401 112000 66506000 14060 14060 14060 14060 0
464 20250401 111900 66506000 14060 14060 14060 14060 0
465 20250401 111800 66506000 14060 14060 14060 14060 0
466 20250401 111700 66506000 14060 14060 14060 14060 0
467 20250401 111600 66506000 14060 14060 14060 14060 3
468 20250401 111500 66463820 14060 14060 14060 14060 1
469 20250401 111400 66449760 14050 14050 14050 14050 53
470 20250401 111300 65705110 14050 14050 14050 14050 8
471 20250401 111200 65592710 14050 14050 14050 14050 0
472 20250401 111100 65592710 14050 14050 14050 14050 10
473 20250401 111000 65452210 14050 14050 14050 14050 8
474 20250401 110900 65339810 14050 14040 14050 14040 2
475 20250401 110800 65311720 14050 14050 14050 14050 3
476 20250401 110700 65269570 14060 14060 14060 14060 0
477 20250401 110600 65269570 14060 14060 14060 14060 0
478 20250401 110500 65269570 14060 14060 14060 14060 0
479 20250401 110400 65269570 14060 14060 14060 14060 0
480 20250401 110300 65269570 14060 14040 14060 14040 38
481 20250401 110200 64735680 14040 14040 14040 14040 26
482 20250401 110100 64370640 14050 14050 14050 14050 0
483 20250401 110000 64370640 14050 14050 14050 14050 0
484 20250401 105900 64370640 14050 14050 14050 14050 0
485 20250401 105800 64370640 14050 14030 14050 14030 39
486 20250401 105700 63823020 14030 14020 14030 14020 2
487 20250401 105600 63794970 14020 14020 14020 14020 6
488 20250401 105500 63710850 14020 14010 14020 14010 40
489 20250401 105400 63150350 14010 14010 14010 14010 2
490 20250401 105300 63122330 14010 14010 14010 14010 29
491 20250401 105200 62716040 14010 14010 14010 14010 0
492 20250401 105100 62716040 14010 14010 14010 14010 5
493 20250401 105000 62645990 14010 14010 14010 14010 0
494 20250401 104900 62645990 14010 14000 14010 14000 16
495 20250401 104800 62421970 13990 13990 13990 13990 1
496 20250401 104700 62407980 13990 13990 13990 13990 36
497 20250401 104600 61904340 13980 13980 13980 13980 124
498 20250401 104500 60170820 13980 13980 13980 13980 0
499 20250401 104400 60170820 13980 13980 13980 13980 0
500 20250401 104300 60170820 13980 13980 13980 13980 0
501 20250401 104200 60170820 13980 13980 13980 13980 1
502 20250401 104100 60156840 13980 13980 13980 13980 0
503 20250401 104000 60156840 13980 13980 13980 13980 0
504 20250401 103900 60156840 13980 13980 13980 13980 3
505 20250401 103800 60114900 13980 13980 13980 13980 0
506 20250401 103700 60114900 13980 13980 13980 13980 0
507 20250401 103600 60114900 13980 13980 13980 13980 0
508 20250401 103500 60114900 13980 13980 13980 13980 1
509 20250401 103400 60100920 13980 13980 13980 13980 1
510 20250401 103300 60086940 13980 13980 13980 13980 0
511 20250401 103200 60086940 13980 13980 13980 13980 0
512 20250401 103100 60086940 13980 13980 13980 13980 0
513 20250401 103000 60086940 13980 13980 13980 13980 3
514 20250401 102900 60045000 13980 13980 13980 13980 5
515 20250401 102800 59975100 13980 13980 13980 13980 11
516 20250401 102700 59821320 13980 13980 13980 13980 0
517 20250401 102600 59821320 13980 13980 13980 13980 2
518 20250401 102500 59793360 13980 13990 13990 13980 45
519 20250401 102400 59164170 14000 14000 14000 14000 0
520 20250401 102300 59164170 14000 14000 14000 14000 0
521 20250401 102200 59164170 14000 14000 14000 14000 0
522 20250401 102100 59164170 14000 14000 14000 14000 0
523 20250401 102000 59164170 14000 14000 14000 14000 0
524 20250401 101900 59164170 14000 14000 14000 14000 0
525 20250401 101800 59164170 14000 14000 14000 14000 1
526 20250401 101700 59150170 14010 14010 14010 14010 1
527 20250401 101600 59136160 13980 13980 13980 13980 0
528 20250401 101500 59136160 13980 14010 14010 13980 2
529 20250401 101400 59108170 14020 14020 14020 14020 1
530 20250401 101300 59094150 14020 14020 14020 14020 2
531 20250401 101200 59066110 14010 14020 14020 14000 334
532 20250401 101100 54388650 14040 14060 14100 14040 332
533 20250401 101000 49725070 14030 14020 14060 14020 29
534 20250401 100900 49318420 14020 14010 14020 14010 2
535 20250401 100800 49290390 14010 14000 14010 14000 88
536 20250401 100700 48057560 14000 13990 14000 13990 19
537 20250401 100600 47791720 13990 13950 13990 13950 205
538 20250401 100500 44931180 13950 13950 13950 13950 10
539 20250401 100400 44791680 13950 13950 13950 13950 0
540 20250401 100300 44791680 13950 13950 13950 13950 0
541 20250401 100200 44791680 13950 13950 13950 13950 1
542 20250401 100100 44777730 13950 13950 13950 13950 1
543 20250401 100000 44763780 13950 13950 13950 13950 25
544 20250401 095900 44415030 13950 13950 13950 13950 1
545 20250401 095800 44401080 13960 13960 13960 13960 0
546 20250401 095700 44401080 13960 13950 13960 13950 183
547 20250401 095600 41847910 13950 13950 13950 13950 505
548 20250401 095500 34803160 13950 13960 13960 13950 315
549 20250401 095400 30408890 13970 13980 13980 13970 2
550 20250401 095300 30380940 13970 14000 14000 13970 244
551 20250401 095200 26970220 14000 14000 14000 14000 5
552 20250401 095100 26900220 14010 14010 14010 14010 0
553 20250401 095000 26900220 14010 14010 14010 14010 0
554 20250401 094900 26900220 14010 14000 14010 14000 10
555 20250401 094800 26760210 14000 13990 14000 13990 4
556 20250401 094700 26704230 13970 13950 13980 13950 621
557 20250401 094600 18033620 13950 13950 13950 13950 3
558 20250401 094500 17991770 13930 13930 13930 13930 0
559 20250401 094400 17991770 13930 13930 13930 13930 0
560 20250401 094300 17991770 13930 13950 13950 13930 98
561 20250401 094200 16625390 13970 13970 13970 13970 0
562 20250401 094100 16625390 13970 13970 13970 13970 0
563 20250401 094000 16625390 13970 13960 13970 13960 2
564 20250401 093900 16597460 13970 13980 13980 13960 3
565 20250401 093800 16555550 13980 13960 13980 13960 20
566 20250401 093700 16276130 13960 13960 13960 13960 3
567 20250401 093600 16234250 13970 13970 13970 13970 2
568 20250401 093500 16206310 13970 13970 13970 13970 48
569 20250401 093400 15535750 13990 13990 13990 13990 1
570 20250401 093300 15521760 13990 13990 13990 13990 151
571 20250401 093200 13409270 13990 14040 14040 13990 327
572 20250401 093100 8829240 14050 14050 14050 14050 150
573 20250401 093000 6721740 14050 14050 14050 14050 1
574 20250401 092900 6707690 14050 14050 14050 14050 0
575 20250401 092800 6707690 14050 14050 14050 14050 0
576 20250401 092700 6707690 14050 14050 14050 14040 47
577 20250401 092600 6047370 14050 14050 14050 14050 0
578 20250401 092500 6047370 14050 14070 14070 14050 40
579 20250401 092400 5485310 14070 14070 14070 14070 0
580 20250401 092300 5485310 14070 14080 14080 14070 20
581 20250401 092200 5203750 14090 14090 14090 14090 3
582 20250401 092100 5161480 14090 14090 14090 14090 2
583 20250401 092000 5133300 14100 14090 14100 14090 64
584 20250401 091900 4230970 14100 14100 14100 14100 0
585 20250401 091800 4230970 14100 14090 14100 14080 126
586 20250401 091700 2455820 14080 14080 14090 14080 38
587 20250401 091600 1920610 14070 14070 14070 14070 1
588 20250401 091500 1906540 14070 14070 14070 14070 0
589 20250401 091400 1906540 14070 14070 14070 14070 1
590 20250401 091300 1892470 14065 14065 14065 14065 0
591 20250401 091200 1892470 14065 14065 14065 14065 0
592 20250401 091100 1892470 14065 14065 14065 14065 0
593 20250401 091000 1892470 14065 14080 14080 14050 11
594 20250401 090900 1737770 14080 14080 14080 14080 0
595 20250401 090800 1737770 14080 14080 14080 14080 48
596 20250401 090700 1061930 14080 14080 14080 14080 0
597 20250401 090600 1061930 14080 14080 14080 14080 0
598 20250401 090500 1061930 14080 14080 14080 14080 0
599 20250401 090400 1061930 14080 14090 14090 14080 6
600 20250401 090300 977440 14100 14100 14100 14100 4
601 20250401 090200 921040 13960 13960 13960 13960 0
602 20250401 090100 921040 13960 13960 13960 13960 0
603 20250401 090000 921040 13960 13940 13960 13940 66

1
008490/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,11569113,0,165206933640,0.00
20250327,0,11569113,0,167405065110,0.00
20250326,0,11569113,0,170297343360,0.00
20250325,0,11569113,0,171338563530,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 11569113 0 165206933640 0.00
3 20250327 0 11569113 0 167405065110 0.00
4 20250326 0 11569113 0 170297343360 0.00
5 20250325 0 11569113 0 171338563530 0.00