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

605
009300/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190300,115154090,16070,16070,16070,16070,110
20250401,190200,115154090,16070,16070,16070,16070,0
20250401,190100,115154090,16070,16070,16070,16070,0
20250401,190000,115154090,16070,16070,16070,16070,0
20250401,185900,115154090,16070,16070,16070,16070,0
20250401,185800,115154090,16070,16070,16070,16070,0
20250401,185700,115154090,16070,16070,16070,16070,0
20250401,185600,115154090,16070,16070,16070,16070,0
20250401,185500,115154090,16070,16070,16070,16070,0
20250401,185400,115154090,16070,16070,16070,16070,0
20250401,185300,115154090,16070,16070,16070,16070,0
20250401,185200,115154090,16070,16070,16070,16070,0
20250401,185100,115154090,16070,16070,16070,16070,0
20250401,185000,115154090,16070,16070,16070,16070,0
20250401,184900,115154090,16070,16070,16070,16070,0
20250401,184800,115154090,16070,16070,16070,16070,0
20250401,184700,115154090,16070,16070,16070,16070,0
20250401,184600,115154090,16070,16070,16070,16070,0
20250401,184500,115154090,16070,16070,16070,16070,0
20250401,184400,115154090,16070,16070,16070,16070,0
20250401,184300,115154090,16070,16070,16070,16070,0
20250401,184200,115154090,16070,16070,16070,16070,0
20250401,184100,115154090,16070,16070,16070,16070,0
20250401,184000,115154090,16070,16070,16070,16070,0
20250401,183900,115154090,16070,16070,16070,16070,0
20250401,183800,115154090,16070,16070,16070,16070,0
20250401,183700,115154090,16070,16070,16070,16070,0
20250401,183600,115154090,16070,16070,16070,16070,0
20250401,183500,115154090,16070,16070,16070,16070,0
20250401,183400,115154090,16070,16070,16070,16070,0
20250401,183300,115154090,16070,16070,16070,16070,110
20250401,183200,115154090,16070,16070,16070,16070,0
20250401,183100,115154090,16070,16070,16070,16070,0
20250401,183000,115154090,16070,16070,16070,16070,0
20250401,182900,115154090,16070,16070,16070,16070,0
20250401,182800,115154090,16070,16070,16070,16070,0
20250401,182700,115154090,16070,16070,16070,16070,0
20250401,182600,115154090,16070,16070,16070,16070,0
20250401,182500,115154090,16070,16070,16070,16070,0
20250401,182400,115154090,16070,16070,16070,16070,0
20250401,182300,115154090,16070,16070,16070,16070,0
20250401,182200,115154090,16070,16070,16070,16070,0
20250401,182100,115154090,16070,16070,16070,16070,0
20250401,182000,115154090,16070,16070,16070,16070,0
20250401,181900,115154090,16070,16070,16070,16070,0
20250401,181800,115154090,16070,16070,16070,16070,0
20250401,181700,115154090,16070,16070,16070,16070,0
20250401,181600,115154090,16070,16070,16070,16070,0
20250401,181500,115154090,16070,16070,16070,16070,0
20250401,181400,115154090,16070,16070,16070,16070,0
20250401,181300,115154090,16070,16070,16070,16070,0
20250401,181200,115154090,16070,16070,16070,16070,0
20250401,181100,115154090,16070,16070,16070,16070,0
20250401,181000,115154090,16070,16070,16070,16070,0
20250401,180900,115154090,16070,16070,16070,16070,0
20250401,180800,115154090,16070,16070,16070,16070,0
20250401,180700,115154090,16070,16070,16070,16070,0
20250401,180600,115154090,16070,16070,16070,16070,0
20250401,180500,115154090,16070,16070,16070,16070,0
20250401,180400,115154090,16070,16070,16070,16070,0
20250401,180300,115154090,16070,16070,16070,16070,110
20250401,180200,115154090,16070,16070,16070,16070,0
20250401,180100,115154090,16070,16070,16070,16070,0
20250401,180000,115154090,16070,16070,16070,16070,0
20250401,175900,115154090,16070,16070,16070,16070,0
20250401,175800,115154090,16070,16070,16070,16070,0
20250401,175700,115154090,16070,16070,16070,16070,0
20250401,175600,115154090,16070,16070,16070,16070,0
20250401,175500,115154090,16070,16070,16070,16070,0
20250401,175400,115154090,16070,16070,16070,16070,0
20250401,175300,115154090,16070,16070,16070,16070,0
20250401,175200,115154090,16070,16070,16070,16070,0
20250401,175100,115154090,16070,16070,16070,16070,0
20250401,175000,115154090,16070,16070,16070,16070,0
20250401,174900,115154090,16070,16070,16070,16070,0
20250401,174800,115154090,16070,16070,16070,16070,0
20250401,174700,115154090,16070,16070,16070,16070,0
20250401,174600,115154090,16070,16070,16070,16070,0
20250401,174500,115154090,16070,16070,16070,16070,0
20250401,174400,115154090,16070,16070,16070,16070,0
20250401,174300,115154090,16070,16070,16070,16070,0
20250401,174200,115154090,16070,16070,16070,16070,0
20250401,174100,115154090,16070,16070,16070,16070,0
20250401,174000,115154090,16070,16070,16070,16070,0
20250401,173900,115154090,16070,16070,16070,16070,0
20250401,173800,115154090,16070,16070,16070,16070,0
20250401,173700,115154090,16070,16070,16070,16070,0
20250401,173600,115154090,16070,16070,16070,16070,0
20250401,173500,115154090,16070,16070,16070,16070,0
20250401,173400,115154090,16070,16070,16070,16070,0
20250401,173300,115154090,16070,16070,16070,16070,110
20250401,173200,115154090,16070,16070,16070,16070,0
20250401,173100,115154090,16070,16070,16070,16070,0
20250401,173000,115154090,16070,16070,16070,16070,0
20250401,172900,115154090,16070,16070,16070,16070,0
20250401,172800,115154090,16070,16070,16070,16070,0
20250401,172700,115154090,16070,16070,16070,16070,0
20250401,172600,115154090,16070,16070,16070,16070,0
20250401,172500,115154090,16070,16070,16070,16070,0
20250401,172400,115154090,16070,16070,16070,16070,0
20250401,172300,115154090,16070,16070,16070,16070,0
20250401,172200,115154090,16070,16070,16070,16070,0
20250401,172100,115154090,16070,16070,16070,16070,0
20250401,172000,115154090,16070,16070,16070,16070,0
20250401,171900,115154090,16070,16070,16070,16070,0
20250401,171800,115154090,16070,16070,16070,16070,0
20250401,171700,115154090,16070,16070,16070,16070,0
20250401,171600,115154090,16070,16070,16070,16070,0
20250401,171500,115154090,16070,16070,16070,16070,0
20250401,171400,115154090,16070,16070,16070,16070,0
20250401,171300,115154090,16070,16070,16070,16070,0
20250401,171200,115154090,16070,16070,16070,16070,0
20250401,171100,115154090,16070,16070,16070,16070,0
20250401,171000,115154090,16070,16070,16070,16070,0
20250401,170900,115154090,16070,16070,16070,16070,0
20250401,170800,115154090,16070,16070,16070,16070,0
20250401,170700,115154090,16070,16070,16070,16070,0
20250401,170600,115154090,16070,16070,16070,16070,0
20250401,170500,115154090,16070,16070,16070,16070,0
20250401,170400,115154090,16070,16070,16070,16070,0
20250401,170300,115154090,16070,16070,16070,16070,110
20250401,170200,115154090,16070,16070,16070,16070,0
20250401,170100,115154090,16070,16070,16070,16070,0
20250401,170000,115154090,16070,16070,16070,16070,0
20250401,165900,115154090,16070,16070,16070,16070,0
20250401,165800,115154090,16070,16070,16070,16070,0
20250401,165700,115154090,16070,16070,16070,16070,0
20250401,165600,115154090,16070,16070,16070,16070,0
20250401,165500,115154090,16070,16070,16070,16070,0
20250401,165400,115154090,16070,16070,16070,16070,0
20250401,165300,115154090,16070,16070,16070,16070,0
20250401,165200,115154090,16070,16070,16070,16070,0
20250401,165100,115154090,16070,16070,16070,16070,0
20250401,165000,115154090,16070,16070,16070,16070,0
20250401,164900,115154090,16070,16070,16070,16070,0
20250401,164800,115154090,16070,16070,16070,16070,0
20250401,164700,115154090,16070,16070,16070,16070,0
20250401,164600,115154090,16070,16070,16070,16070,0
20250401,164500,115154090,16070,16070,16070,16070,0
20250401,164400,115154090,16070,16070,16070,16070,0
20250401,164300,115154090,16070,16070,16070,16070,0
20250401,164200,115154090,16070,16070,16070,16070,0
20250401,164100,115154090,16070,16070,16070,16070,0
20250401,164000,115154090,16070,16070,16070,16070,0
20250401,163900,115154090,16070,16070,16070,16070,0
20250401,163800,115154090,16070,16070,16070,16070,0
20250401,163700,115154090,16070,16070,16070,16070,0
20250401,163600,115154090,16070,16070,16070,16070,0
20250401,163500,115154090,16070,16070,16070,16070,0
20250401,163400,115154090,16070,16070,16070,16070,0
20250401,163300,115154090,16070,16070,16070,16070,110
20250401,163200,115154090,16070,16070,16070,16070,0
20250401,163100,115154090,16070,16070,16070,16070,0
20250401,163000,115154090,16070,16070,16070,16070,0
20250401,162900,115154090,16070,16070,16070,16070,0
20250401,162800,115154090,16070,16070,16070,16070,0
20250401,162700,115154090,16070,16070,16070,16070,0
20250401,162600,115154090,16070,16070,16070,16070,0
20250401,162500,115154090,16070,16070,16070,16070,0
20250401,162400,115154090,16070,16070,16070,16070,0
20250401,162300,115154090,16070,16070,16070,16070,0
20250401,162200,115154090,16070,16070,16070,16070,0
20250401,162100,115154090,16070,16070,16070,16070,0
20250401,162000,115154090,16070,16070,16070,16070,0
20250401,161900,115154090,16070,16070,16070,16070,0
20250401,161800,115154090,16070,16070,16070,16070,0
20250401,161700,115154090,16070,16070,16070,16070,0
20250401,161600,115154090,16070,16070,16070,16070,0
20250401,161500,115154090,16070,16070,16070,16070,0
20250401,161400,115154090,16070,16070,16070,16070,0
20250401,161300,115154090,16070,16070,16070,16070,0
20250401,161200,115154090,16070,16070,16070,16070,0
20250401,161100,115154090,16070,16070,16070,16070,0
20250401,161000,115154090,16070,16070,16070,16070,0
20250401,160900,115154090,16070,16070,16070,16070,0
20250401,160800,115154090,16070,16070,16070,16070,0
20250401,160700,115154090,16070,16070,16070,16070,0
20250401,160600,115154090,16070,16070,16070,16070,0
20250401,160500,115154090,16070,16070,16070,16070,0
20250401,160400,115154090,16070,16070,16070,16070,0
20250401,160300,115154090,16070,16070,16070,16070,110
20250401,160200,115154090,16070,16070,16070,16070,0
20250401,160100,115154090,16070,16070,16070,16070,0
20250401,160000,115154090,16070,16070,16070,16070,0
20250401,155900,115154090,16070,16070,16070,16070,0
20250401,155800,115154090,16070,16070,16070,16070,0
20250401,155700,115154090,16070,16070,16070,16070,0
20250401,155600,115154090,16070,16070,16070,16070,0
20250401,155500,115154090,16070,16070,16070,16070,0
20250401,155400,115154090,16070,16070,16070,16070,0
20250401,155300,115154090,16070,16070,16070,16070,0
20250401,155200,115154090,16070,16070,16070,16070,0
20250401,155100,115154090,16070,16070,16070,16070,0
20250401,155000,115154090,16070,16070,16070,16070,0
20250401,154900,115154090,16070,16070,16070,16070,0
20250401,154800,115154090,16070,16070,16070,16070,0
20250401,154700,115154090,16070,16070,16070,16070,0
20250401,154600,115154090,16070,16070,16070,16070,0
20250401,154500,115154090,16070,16070,16070,16070,0
20250401,154400,115154090,16070,16070,16070,16070,0
20250401,154300,115154090,16070,16070,16070,16070,0
20250401,154200,115154090,16070,16070,16070,16070,0
20250401,154100,115154090,16070,16070,16070,16070,0
20250401,154000,115154090,16070,16070,16070,16070,0
20250401,153900,115154090,16070,16070,16070,16070,0
20250401,153800,115154090,16070,16070,16070,16070,0
20250401,153700,115154090,16070,16070,16070,16070,0
20250401,153600,115154090,16070,16070,16070,16070,0
20250401,153500,115154090,16070,16070,16070,16070,0
20250401,153400,115154090,16070,16070,16070,16070,0
20250401,153300,115154090,16070,16070,16070,16070,110
20250401,153200,115154090,16070,16070,16070,16070,0
20250401,153100,115154090,16070,16070,16070,16070,0
20250401,153000,115154090,16070,16070,16070,16070,110
20250401,152900,113386390,16070,16070,16070,16070,0
20250401,152800,113386390,16070,16070,16070,16070,0
20250401,152700,113386390,16070,16070,16070,16070,0
20250401,152600,113386390,16070,16070,16070,16070,0
20250401,152500,113386390,16070,16070,16070,16070,0
20250401,152400,113386390,16070,16070,16070,16070,0
20250401,152300,113386390,16070,16070,16070,16070,0
20250401,152200,113386390,16070,16070,16070,16070,0
20250401,152100,113386390,16070,16070,16070,16070,0
20250401,152000,113386390,16070,16070,16070,16070,0
20250401,151900,113386390,16070,16080,16090,16070,124
20250401,151800,111392650,16080,16020,16080,16010,111
20250401,151700,109614930,16010,16010,16010,16010,34
20250401,151600,109070590,16020,16020,16020,16020,5
20250401,151500,108990490,16080,16080,16080,16080,0
20250401,151400,108990490,16080,16080,16080,16080,0
20250401,151300,108990490,16080,16080,16080,16080,20
20250401,151200,108668890,16080,16080,16080,16080,0
20250401,151100,108668890,16080,16080,16080,16080,0
20250401,151000,108668890,16080,16080,16080,16080,48
20250401,150900,107897050,16080,16080,16080,16080,0
20250401,150800,107897050,16080,16080,16080,16080,55
20250401,150700,107012650,16070,16070,16070,16070,1
20250401,150600,106996580,16080,16080,16080,16080,0
20250401,150500,106996580,16080,16080,16080,16080,0
20250401,150400,106996580,16080,16060,16080,16060,92
20250401,150300,105517560,15990,16010,16010,15990,12
20250401,150200,105325650,15980,15980,15980,15980,0
20250401,150100,105325650,15980,15980,15980,15980,0
20250401,150000,105325650,15980,15980,15980,15980,0
20250401,145900,105325650,15980,16010,16090,15980,285
20250401,145800,100769220,16060,16040,16060,16000,162
20250401,145700,98172360,16050,16050,16050,16050,4
20250401,145600,98108160,16060,16060,16060,16060,0
20250401,145500,98108160,16060,16060,16060,16060,2
20250401,145400,98076040,16060,16060,16060,16060,0
20250401,145300,98076040,16060,16060,16060,16060,0
20250401,145200,98076040,16060,16060,16060,16060,0
20250401,145100,98076040,16060,16060,16060,16060,0
20250401,145000,98076040,16060,16060,16060,16060,0
20250401,144900,98076040,16060,16060,16060,16060,3
20250401,144800,98027860,16090,16090,16090,16090,0
20250401,144700,98027860,16090,16090,16090,16090,0
20250401,144600,98027860,16090,16090,16090,16090,16
20250401,144500,97770420,16060,16060,16060,16060,1
20250401,144400,97754360,16090,16090,16090,16090,0
20250401,144300,97754360,16090,16090,16090,16090,0
20250401,144200,97754360,16090,16090,16090,16090,0
20250401,144100,97754360,16090,16090,16090,16090,0
20250401,144000,97754360,16090,16090,16090,16090,0
20250401,143900,97754360,16090,16090,16090,16090,0
20250401,143800,97754360,16090,16090,16090,16090,0
20250401,143700,97754360,16090,16090,16090,16090,0
20250401,143600,97754360,16090,16090,16090,16090,0
20250401,143500,97754360,16090,16090,16090,16090,0
20250401,143400,97754360,16090,16090,16090,16090,0
20250401,143300,97754360,16090,16090,16090,16090,0
20250401,143200,97754360,16090,16090,16090,16090,0
20250401,143100,97754360,16090,16090,16090,16090,0
20250401,143000,97754360,16090,16090,16090,16090,0
20250401,142900,97754360,16090,16090,16090,16090,0
20250401,142800,97754360,16090,16090,16090,16090,0
20250401,142700,97754360,16090,16090,16090,16090,0
20250401,142600,97754360,16090,16090,16090,16090,0
20250401,142500,97754360,16090,16090,16090,16090,0
20250401,142400,97754360,16090,16090,16090,16090,0
20250401,142300,97754360,16090,16090,16090,16090,0
20250401,142200,97754360,16090,16090,16090,16090,0
20250401,142100,97754360,16090,16090,16090,16090,0
20250401,142000,97754360,16090,16090,16090,16090,40
20250401,141900,97110760,16100,16100,16100,16100,0
20250401,141800,97110760,16100,16100,16100,16100,0
20250401,141700,97110760,16100,16100,16100,16100,0
20250401,141600,97110760,16100,16100,16100,16100,0
20250401,141500,97110760,16100,16100,16100,16100,0
20250401,141400,97110760,16100,16100,16100,16100,0
20250401,141300,97110760,16100,16100,16100,16100,0
20250401,141200,97110760,16100,16100,16100,16100,0
20250401,141100,97110760,16100,16100,16100,16100,0
20250401,141000,97110760,16100,16100,16100,16100,0
20250401,140900,97110760,16100,16100,16100,16100,0
20250401,140800,97110760,16100,16100,16100,16100,0
20250401,140700,97110760,16100,16100,16100,16100,0
20250401,140600,97110760,16100,16100,16100,16100,0
20250401,140500,97110760,16100,16100,16100,16100,0
20250401,140400,97110760,16100,16100,16100,16100,0
20250401,140300,97110760,16100,16100,16100,16100,0
20250401,140200,97110760,16100,16100,16100,16100,0
20250401,140100,97110760,16100,16100,16100,16100,0
20250401,140000,97110760,16100,16100,16100,16100,0
20250401,135900,97110760,16100,16100,16100,16100,0
20250401,135800,97110760,16100,16100,16100,16100,0
20250401,135700,97110760,16100,16100,16100,16100,0
20250401,135600,97110760,16100,16100,16100,16100,0
20250401,135500,97110760,16100,16100,16100,16100,0
20250401,135400,97110760,16100,16100,16100,16100,0
20250401,135300,97110760,16100,16100,16100,16100,0
20250401,135200,97110760,16100,16100,16100,16100,0
20250401,135100,97110760,16100,16100,16100,16100,0
20250401,135000,97110760,16100,16100,16100,16100,0
20250401,134900,97110760,16100,16100,16100,16100,0
20250401,134800,97110760,16100,16100,16100,16100,19
20250401,134700,96804860,16080,16080,16080,16080,0
20250401,134600,96804860,16080,16080,16080,16080,0
20250401,134500,96804860,16080,16080,16080,16080,0
20250401,134400,96804860,16080,16080,16080,16080,0
20250401,134300,96804860,16080,16080,16080,16080,0
20250401,134200,96804860,16080,16080,16080,16080,0
20250401,134100,96804860,16080,16080,16080,16080,0
20250401,134000,96804860,16080,16080,16080,16080,0
20250401,133900,96804860,16080,16080,16080,16080,1
20250401,133800,96788780,16090,16090,16090,16090,0
20250401,133700,96788780,16090,16090,16090,16090,0
20250401,133600,96788780,16090,16090,16090,16090,0
20250401,133500,96788780,16090,16090,16090,16090,0
20250401,133400,96788780,16090,16090,16090,16090,0
20250401,133300,96788780,16090,16090,16090,16090,0
20250401,133200,96788780,16090,16090,16090,16090,0
20250401,133100,96788780,16090,16090,16090,16090,0
20250401,133000,96788780,16090,16090,16090,16090,0
20250401,132900,96788780,16090,16090,16090,16090,0
20250401,132800,96788780,16090,16090,16090,16090,0
20250401,132700,96788780,16090,16090,16090,16090,0
20250401,132600,96788780,16090,16090,16090,16090,0
20250401,132500,96788780,16090,16090,16090,16090,0
20250401,132400,96788780,16090,16090,16090,16090,0
20250401,132300,96788780,16090,16090,16090,16090,0
20250401,132200,96788780,16090,16090,16090,16090,0
20250401,132100,96788780,16090,16090,16090,16090,0
20250401,132000,96788780,16090,16090,16090,16090,0
20250401,131900,96788780,16090,16090,16090,16090,0
20250401,131800,96788780,16090,16090,16090,16090,0
20250401,131700,96788780,16090,16090,16090,16090,0
20250401,131600,96788780,16090,16090,16090,16090,0
20250401,131500,96788780,16090,16090,16090,16090,0
20250401,131400,96788780,16090,16090,16090,16090,0
20250401,131300,96788780,16090,16090,16090,16090,0
20250401,131200,96788780,16090,16090,16090,16090,0
20250401,131100,96788780,16090,16090,16090,16090,0
20250401,131000,96788780,16090,16090,16090,16090,0
20250401,130900,96788780,16090,16090,16090,16090,0
20250401,130800,96788780,16090,16090,16090,16090,0
20250401,130700,96788780,16090,16090,16090,16090,0
20250401,130600,96788780,16090,16090,16090,16090,0
20250401,130500,96788780,16090,16090,16090,16090,0
20250401,130400,96788780,16090,16090,16090,16090,0
20250401,130300,96788780,16090,16090,16090,16090,0
20250401,130200,96788780,16090,16090,16090,16090,0
20250401,130100,96788780,16090,16090,16090,16090,0
20250401,130000,96788780,16090,16090,16090,16090,0
20250401,125900,96788780,16090,16090,16090,16090,0
20250401,125800,96788780,16090,16090,16090,16090,0
20250401,125700,96788780,16090,16090,16090,16090,0
20250401,125600,96788780,16090,16090,16090,16090,0
20250401,125500,96788780,16090,16090,16090,16090,0
20250401,125400,96788780,16090,16090,16090,16090,0
20250401,125300,96788780,16090,16090,16090,16090,0
20250401,125200,96788780,16090,16090,16090,16090,0
20250401,125100,96788780,16090,16090,16090,16090,0
20250401,125000,96788780,16090,16090,16090,16090,0
20250401,124900,96788780,16090,16090,16090,16090,0
20250401,124800,96788780,16090,16090,16090,16090,0
20250401,124700,96788780,16090,16090,16090,16090,0
20250401,124600,96788780,16090,16090,16090,16090,0
20250401,124500,96788780,16090,16090,16090,16090,0
20250401,124400,96788780,16090,16090,16090,16090,0
20250401,124300,96788780,16090,16090,16090,16090,0
20250401,124200,96788780,16090,16090,16090,16090,0
20250401,124100,96788780,16090,16090,16090,16090,0
20250401,124000,96788780,16090,16090,16090,16090,0
20250401,123900,96788780,16090,16090,16090,16090,1
20250401,123800,96772690,16100,16100,16100,16100,0
20250401,123700,96772690,16100,16100,16100,16100,0
20250401,123600,96772690,16100,16100,16100,16100,0
20250401,123500,96772690,16100,16100,16100,16100,0
20250401,123400,96772690,16100,16100,16100,16100,0
20250401,123300,96772690,16100,16100,16100,16100,0
20250401,123200,96772690,16100,16100,16100,16100,0
20250401,123100,96772690,16100,16100,16100,16100,0
20250401,123000,96772690,16100,16100,16100,16100,0
20250401,122900,96772690,16100,16100,16100,16100,0
20250401,122800,96772690,16100,16100,16100,16100,0
20250401,122700,96772690,16100,16100,16100,16100,0
20250401,122600,96772690,16100,16100,16100,16100,0
20250401,122500,96772690,16100,16100,16100,16100,1
20250401,122400,96756590,16100,16090,16100,16090,2
20250401,122300,96724400,16080,16080,16080,16080,0
20250401,122200,96724400,16080,16080,16080,16080,0
20250401,122100,96724400,16080,16080,16080,16080,0
20250401,122000,96724400,16080,16080,16080,16080,0
20250401,121900,96724400,16080,16080,16080,16080,0
20250401,121800,96724400,16080,16080,16080,16080,0
20250401,121700,96724400,16080,16080,16080,16080,0
20250401,121600,96724400,16080,16080,16080,16080,0
20250401,121500,96724400,16080,16080,16080,16080,1
20250401,121400,96708320,16120,16120,16120,16120,0
20250401,121300,96708320,16120,16120,16120,16120,0
20250401,121200,96708320,16120,16120,16120,16120,0
20250401,121100,96708320,16120,16120,16120,16120,0
20250401,121000,96708320,16120,16120,16120,16120,0
20250401,120900,96708320,16120,16120,16120,16120,0
20250401,120800,96708320,16120,16120,16120,16120,0
20250401,120700,96708320,16120,16120,16120,16120,0
20250401,120600,96708320,16120,16120,16120,16120,0
20250401,120500,96708320,16120,16120,16120,16120,0
20250401,120400,96708320,16120,16120,16120,16120,0
20250401,120300,96708320,16120,16120,16120,16120,0
20250401,120200,96708320,16120,16120,16120,16120,0
20250401,120100,96708320,16120,16120,16120,16120,0
20250401,120000,96708320,16120,16120,16120,16120,0
20250401,115900,96708320,16120,16120,16120,16120,0
20250401,115800,96708320,16120,16120,16120,16120,0
20250401,115700,96708320,16120,16120,16120,16120,1
20250401,115600,96692200,16080,16080,16080,16080,0
20250401,115500,96692200,16080,16080,16080,16080,1
20250401,115400,96676120,16130,16130,16130,16130,0
20250401,115300,96676120,16130,16130,16130,16130,0
20250401,115200,96676120,16130,16130,16130,16130,0
20250401,115100,96676120,16130,16130,16130,16130,0
20250401,115000,96676120,16130,16130,16130,16130,0
20250401,114900,96676120,16130,16130,16130,16130,0
20250401,114800,96676120,16130,16130,16130,16130,0
20250401,114700,96676120,16130,16130,16130,16130,0
20250401,114600,96676120,16130,16130,16130,16130,0
20250401,114500,96676120,16130,16130,16130,16130,0
20250401,114400,96676120,16130,16130,16130,16130,7
20250401,114300,96563210,16070,16070,16070,16070,0
20250401,114200,96563210,16070,16070,16070,16070,300
20250401,114100,91742210,16080,16080,16080,16080,0
20250401,114000,91742210,16080,16080,16080,16080,0
20250401,113900,91742210,16080,16080,16080,16080,0
20250401,113800,91742210,16080,16080,16080,16080,0
20250401,113700,91742210,16080,16080,16080,16080,0
20250401,113600,91742210,16080,16080,16080,16080,0
20250401,113500,91742210,16080,16080,16080,16080,0
20250401,113400,91742210,16080,16080,16080,16080,0
20250401,113300,91742210,16080,16080,16080,16080,0
20250401,113200,91742210,16080,16080,16080,16080,0
20250401,113100,91742210,16080,16080,16080,16080,300
20250401,113000,86918210,16080,16080,16080,16080,1
20250401,112900,86902130,16080,16080,16080,16080,0
20250401,112800,86902130,16080,16080,16080,16080,0
20250401,112700,86902130,16080,16090,16100,16080,3
20250401,112600,86853860,16120,16120,16120,16120,0
20250401,112500,86853860,16120,16120,16120,16120,0
20250401,112400,86853860,16120,16120,16120,16120,0
20250401,112300,86853860,16120,16100,16120,16100,14
20250401,112200,86628340,16100,16100,16100,16100,0
20250401,112100,86628340,16100,16100,16100,16100,0
20250401,112000,86628340,16100,16100,16100,16100,2
20250401,111900,86596140,16080,16080,16080,16080,5
20250401,111800,86515740,16120,16120,16120,16120,79
20250401,111700,85242260,16120,16120,16120,16120,0
20250401,111600,85242260,16120,16120,16120,16120,1
20250401,111500,85226140,16120,16120,16120,16120,0
20250401,111400,85226140,16120,16120,16120,16120,0
20250401,111300,85226140,16120,16120,16120,16120,0
20250401,111200,85226140,16120,16120,16120,16120,0
20250401,111100,85226140,16120,16120,16120,16120,0
20250401,111000,85226140,16120,16120,16120,16120,0
20250401,110900,85226140,16120,16120,16120,16120,0
20250401,110800,85226140,16120,16120,16120,16120,14
20250401,110700,85000460,16110,16110,16110,16110,13
20250401,110600,84791030,16060,16060,16060,16060,0
20250401,110500,84791030,16060,16060,16060,16060,0
20250401,110400,84791030,16060,16060,16060,16060,0
20250401,110300,84791030,16060,16080,16100,16060,180
20250401,110200,81894690,16080,16080,16080,16080,0
20250401,110100,81894690,16080,16080,16080,16080,0
20250401,110000,81894690,16080,16070,16080,16070,73
20250401,105900,80721470,16050,16040,16050,16040,58
20250401,105800,79790630,16040,16040,16040,16040,9
20250401,105700,79646270,16030,16030,16030,16030,0
20250401,105600,79646270,16030,16030,16030,16030,0
20250401,105500,79646270,16030,16030,16030,16010,355
20250401,105400,73955690,16030,16030,16030,16030,50
20250401,105300,73154190,16040,16040,16040,16040,0
20250401,105200,73154190,16040,16040,16040,16040,0
20250401,105100,73154190,16040,16040,16040,16040,0
20250401,105000,73154190,16040,16040,16040,16040,0
20250401,104900,73154190,16040,16040,16040,16040,0
20250401,104800,73154190,16040,16040,16040,16040,0
20250401,104700,73154190,16040,16040,16040,16040,0
20250401,104600,73154190,16040,16000,16040,16000,207
20250401,104500,69838310,16000,16000,16000,16000,0
20250401,104400,69838310,16000,16000,16000,16000,46
20250401,104300,69102310,16010,16010,16010,16010,0
20250401,104200,69102310,16010,16010,16010,16010,0
20250401,104100,69102310,16010,16010,16010,16010,0
20250401,104000,69102310,16010,16010,16010,16010,0
20250401,103900,69102310,16010,16010,16010,16010,0
20250401,103800,69102310,16010,16010,16010,16010,0
20250401,103700,69102310,16010,16010,16010,16010,0
20250401,103600,69102310,16010,16000,16010,16000,89
20250401,103500,67677920,16030,16030,16030,16030,0
20250401,103400,67677920,16030,16030,16030,16030,0
20250401,103300,67677920,16030,16030,16030,16030,0
20250401,103200,67677920,16030,16030,16030,16030,0
20250401,103100,67677920,16030,16030,16030,16030,0
20250401,103000,67677920,16030,16010,16030,15950,357
20250401,102900,61981410,16040,16040,16040,16040,0
20250401,102800,61981410,16040,16040,16040,16040,0
20250401,102700,61981410,16040,16040,16040,16040,0
20250401,102600,61981410,16040,16040,16040,16040,0
20250401,102500,61981410,16040,16040,16040,16040,0
20250401,102400,61981410,16040,16040,16040,16040,0
20250401,102300,61981410,16040,16040,16040,16040,0
20250401,102200,61981410,16040,16040,16040,16040,0
20250401,102100,61981410,16040,16040,16040,16040,0
20250401,102000,61981410,16040,16040,16040,16040,0
20250401,101900,61981410,16040,16040,16040,16040,0
20250401,101800,61981410,16040,16040,16040,16040,0
20250401,101700,61981410,16040,16040,16040,16040,10
20250401,101600,61821010,16040,16040,16040,16040,0
20250401,101500,61821010,16040,16040,16040,16040,0
20250401,101400,61821010,16040,16040,16040,16040,0
20250401,101300,61821010,16040,16040,16040,16040,0
20250401,101200,61821010,16040,16040,16040,16040,0
20250401,101100,61821010,16040,16020,16040,16020,110
20250401,101000,60057130,16020,15990,16020,15990,72
20250401,100900,58905760,15990,15990,15990,15990,7
20250401,100800,58793830,15990,15990,15990,15990,0
20250401,100700,58793830,15990,15990,15990,15990,24
20250401,100600,58410070,15990,15990,15990,15990,0
20250401,100500,58410070,15990,15990,15990,15990,30
20250401,100400,57930370,15970,15970,15970,15970,0
20250401,100300,57930370,15970,15970,15970,15970,0
20250401,100200,57930370,15970,15970,15970,15970,0
20250401,100100,57930370,15970,15970,15970,15970,0
20250401,100000,57930370,15970,15970,15970,15970,0
20250401,095900,57930370,15970,15970,15970,15970,0
20250401,095800,57930370,15970,15970,15970,15970,0
20250401,095700,57930370,15970,15970,15970,15970,0
20250401,095600,57930370,15970,15980,15980,15970,6
20250401,095500,57834520,15980,15980,15980,15980,0
20250401,095400,57834520,15980,15980,15980,15980,0
20250401,095300,57834520,15980,15980,15980,15980,0
20250401,095200,57834520,15980,16000,16000,15980,6
20250401,095100,57738610,16010,16010,16010,16010,1
20250401,095000,57722600,16030,16030,16030,16030,5
20250401,094900,57642450,16050,16050,16050,16050,1
20250401,094800,57626400,16060,16060,16060,16060,1
20250401,094700,57610340,16060,16060,16060,16060,1
20250401,094600,57594280,16050,16050,16050,16050,0
20250401,094500,57594280,16050,16050,16050,16050,0
20250401,094400,57594280,16050,16050,16050,16050,30
20250401,094300,57112780,16050,16050,16050,16050,0
20250401,094200,57112780,16050,16050,16050,16050,0
20250401,094100,57112780,16050,16050,16050,16050,300
20250401,094000,52297780,16020,16020,16020,16020,0
20250401,093900,52297780,16020,16020,16020,16020,0
20250401,093800,52297780,16020,16020,16020,16020,0
20250401,093700,52297780,16020,16020,16020,16020,0
20250401,093600,52297780,16020,16020,16020,16020,1
20250401,093500,52281760,15990,16050,16050,15990,11
20250401,093400,52105620,16010,16010,16010,16010,1
20250401,093300,52089610,16010,16010,16010,16010,0
20250401,093200,52089610,16010,16030,16030,16010,4
20250401,093100,52025540,16070,16070,16070,16070,0
20250401,093000,52025540,16070,16070,16070,16070,2
20250401,092900,51993400,16010,16010,16010,16010,0
20250401,092800,51993400,16010,16050,16050,16010,12
20250401,092700,51801180,16060,16090,16090,16060,9
20250401,092600,51656400,16150,16150,16150,16150,0
20250401,092500,51656400,16150,16150,16150,16150,0
20250401,092400,51656400,16150,16150,16150,16150,0
20250401,092300,51656400,16150,16150,16150,16150,0
20250401,092200,51656400,16150,16150,16150,16150,0
20250401,092100,51656400,16150,16150,16150,16150,312
20250401,092000,46617600,16020,16020,16020,16020,500
20250401,091900,38607600,16140,16000,16140,16000,313
20250401,091800,33555920,16190,16190,16190,16190,0
20250401,091700,33555920,16190,16190,16190,16190,0
20250401,091600,33555920,16190,16190,16190,16190,0
20250401,091500,33555920,16190,16110,16190,16110,43
20250401,091400,32859910,16110,16110,16110,16110,0
20250401,091300,32859910,16110,16260,16270,16110,319
20250401,091200,27672850,16110,16110,16110,16110,151
20250401,091100,25240240,16110,16020,16290,16020,722
20250401,091000,13557690,16090,16000,16090,16000,522
20250401,090900,5193960,15950,15950,15950,15950,0
20250401,090800,5193960,15950,15950,15950,15950,0
20250401,090700,5193960,15950,15960,15960,15950,183
20250401,090600,2274180,16080,16080,16080,16080,0
20250401,090500,2274180,16080,16080,16080,16080,0
20250401,090400,2274180,16080,16080,16080,16080,0
20250401,090300,2274180,16080,16080,16080,16080,0
20250401,090200,2274180,16080,16080,16080,16080,0
20250401,090100,2274180,16080,16080,16080,16080,0
20250401,090000,2274180,16080,15950,16080,15950,142
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190300 115154090 16070 16070 16070 16070 110
3 20250401 190200 115154090 16070 16070 16070 16070 0
4 20250401 190100 115154090 16070 16070 16070 16070 0
5 20250401 190000 115154090 16070 16070 16070 16070 0
6 20250401 185900 115154090 16070 16070 16070 16070 0
7 20250401 185800 115154090 16070 16070 16070 16070 0
8 20250401 185700 115154090 16070 16070 16070 16070 0
9 20250401 185600 115154090 16070 16070 16070 16070 0
10 20250401 185500 115154090 16070 16070 16070 16070 0
11 20250401 185400 115154090 16070 16070 16070 16070 0
12 20250401 185300 115154090 16070 16070 16070 16070 0
13 20250401 185200 115154090 16070 16070 16070 16070 0
14 20250401 185100 115154090 16070 16070 16070 16070 0
15 20250401 185000 115154090 16070 16070 16070 16070 0
16 20250401 184900 115154090 16070 16070 16070 16070 0
17 20250401 184800 115154090 16070 16070 16070 16070 0
18 20250401 184700 115154090 16070 16070 16070 16070 0
19 20250401 184600 115154090 16070 16070 16070 16070 0
20 20250401 184500 115154090 16070 16070 16070 16070 0
21 20250401 184400 115154090 16070 16070 16070 16070 0
22 20250401 184300 115154090 16070 16070 16070 16070 0
23 20250401 184200 115154090 16070 16070 16070 16070 0
24 20250401 184100 115154090 16070 16070 16070 16070 0
25 20250401 184000 115154090 16070 16070 16070 16070 0
26 20250401 183900 115154090 16070 16070 16070 16070 0
27 20250401 183800 115154090 16070 16070 16070 16070 0
28 20250401 183700 115154090 16070 16070 16070 16070 0
29 20250401 183600 115154090 16070 16070 16070 16070 0
30 20250401 183500 115154090 16070 16070 16070 16070 0
31 20250401 183400 115154090 16070 16070 16070 16070 0
32 20250401 183300 115154090 16070 16070 16070 16070 110
33 20250401 183200 115154090 16070 16070 16070 16070 0
34 20250401 183100 115154090 16070 16070 16070 16070 0
35 20250401 183000 115154090 16070 16070 16070 16070 0
36 20250401 182900 115154090 16070 16070 16070 16070 0
37 20250401 182800 115154090 16070 16070 16070 16070 0
38 20250401 182700 115154090 16070 16070 16070 16070 0
39 20250401 182600 115154090 16070 16070 16070 16070 0
40 20250401 182500 115154090 16070 16070 16070 16070 0
41 20250401 182400 115154090 16070 16070 16070 16070 0
42 20250401 182300 115154090 16070 16070 16070 16070 0
43 20250401 182200 115154090 16070 16070 16070 16070 0
44 20250401 182100 115154090 16070 16070 16070 16070 0
45 20250401 182000 115154090 16070 16070 16070 16070 0
46 20250401 181900 115154090 16070 16070 16070 16070 0
47 20250401 181800 115154090 16070 16070 16070 16070 0
48 20250401 181700 115154090 16070 16070 16070 16070 0
49 20250401 181600 115154090 16070 16070 16070 16070 0
50 20250401 181500 115154090 16070 16070 16070 16070 0
51 20250401 181400 115154090 16070 16070 16070 16070 0
52 20250401 181300 115154090 16070 16070 16070 16070 0
53 20250401 181200 115154090 16070 16070 16070 16070 0
54 20250401 181100 115154090 16070 16070 16070 16070 0
55 20250401 181000 115154090 16070 16070 16070 16070 0
56 20250401 180900 115154090 16070 16070 16070 16070 0
57 20250401 180800 115154090 16070 16070 16070 16070 0
58 20250401 180700 115154090 16070 16070 16070 16070 0
59 20250401 180600 115154090 16070 16070 16070 16070 0
60 20250401 180500 115154090 16070 16070 16070 16070 0
61 20250401 180400 115154090 16070 16070 16070 16070 0
62 20250401 180300 115154090 16070 16070 16070 16070 110
63 20250401 180200 115154090 16070 16070 16070 16070 0
64 20250401 180100 115154090 16070 16070 16070 16070 0
65 20250401 180000 115154090 16070 16070 16070 16070 0
66 20250401 175900 115154090 16070 16070 16070 16070 0
67 20250401 175800 115154090 16070 16070 16070 16070 0
68 20250401 175700 115154090 16070 16070 16070 16070 0
69 20250401 175600 115154090 16070 16070 16070 16070 0
70 20250401 175500 115154090 16070 16070 16070 16070 0
71 20250401 175400 115154090 16070 16070 16070 16070 0
72 20250401 175300 115154090 16070 16070 16070 16070 0
73 20250401 175200 115154090 16070 16070 16070 16070 0
74 20250401 175100 115154090 16070 16070 16070 16070 0
75 20250401 175000 115154090 16070 16070 16070 16070 0
76 20250401 174900 115154090 16070 16070 16070 16070 0
77 20250401 174800 115154090 16070 16070 16070 16070 0
78 20250401 174700 115154090 16070 16070 16070 16070 0
79 20250401 174600 115154090 16070 16070 16070 16070 0
80 20250401 174500 115154090 16070 16070 16070 16070 0
81 20250401 174400 115154090 16070 16070 16070 16070 0
82 20250401 174300 115154090 16070 16070 16070 16070 0
83 20250401 174200 115154090 16070 16070 16070 16070 0
84 20250401 174100 115154090 16070 16070 16070 16070 0
85 20250401 174000 115154090 16070 16070 16070 16070 0
86 20250401 173900 115154090 16070 16070 16070 16070 0
87 20250401 173800 115154090 16070 16070 16070 16070 0
88 20250401 173700 115154090 16070 16070 16070 16070 0
89 20250401 173600 115154090 16070 16070 16070 16070 0
90 20250401 173500 115154090 16070 16070 16070 16070 0
91 20250401 173400 115154090 16070 16070 16070 16070 0
92 20250401 173300 115154090 16070 16070 16070 16070 110
93 20250401 173200 115154090 16070 16070 16070 16070 0
94 20250401 173100 115154090 16070 16070 16070 16070 0
95 20250401 173000 115154090 16070 16070 16070 16070 0
96 20250401 172900 115154090 16070 16070 16070 16070 0
97 20250401 172800 115154090 16070 16070 16070 16070 0
98 20250401 172700 115154090 16070 16070 16070 16070 0
99 20250401 172600 115154090 16070 16070 16070 16070 0
100 20250401 172500 115154090 16070 16070 16070 16070 0
101 20250401 172400 115154090 16070 16070 16070 16070 0
102 20250401 172300 115154090 16070 16070 16070 16070 0
103 20250401 172200 115154090 16070 16070 16070 16070 0
104 20250401 172100 115154090 16070 16070 16070 16070 0
105 20250401 172000 115154090 16070 16070 16070 16070 0
106 20250401 171900 115154090 16070 16070 16070 16070 0
107 20250401 171800 115154090 16070 16070 16070 16070 0
108 20250401 171700 115154090 16070 16070 16070 16070 0
109 20250401 171600 115154090 16070 16070 16070 16070 0
110 20250401 171500 115154090 16070 16070 16070 16070 0
111 20250401 171400 115154090 16070 16070 16070 16070 0
112 20250401 171300 115154090 16070 16070 16070 16070 0
113 20250401 171200 115154090 16070 16070 16070 16070 0
114 20250401 171100 115154090 16070 16070 16070 16070 0
115 20250401 171000 115154090 16070 16070 16070 16070 0
116 20250401 170900 115154090 16070 16070 16070 16070 0
117 20250401 170800 115154090 16070 16070 16070 16070 0
118 20250401 170700 115154090 16070 16070 16070 16070 0
119 20250401 170600 115154090 16070 16070 16070 16070 0
120 20250401 170500 115154090 16070 16070 16070 16070 0
121 20250401 170400 115154090 16070 16070 16070 16070 0
122 20250401 170300 115154090 16070 16070 16070 16070 110
123 20250401 170200 115154090 16070 16070 16070 16070 0
124 20250401 170100 115154090 16070 16070 16070 16070 0
125 20250401 170000 115154090 16070 16070 16070 16070 0
126 20250401 165900 115154090 16070 16070 16070 16070 0
127 20250401 165800 115154090 16070 16070 16070 16070 0
128 20250401 165700 115154090 16070 16070 16070 16070 0
129 20250401 165600 115154090 16070 16070 16070 16070 0
130 20250401 165500 115154090 16070 16070 16070 16070 0
131 20250401 165400 115154090 16070 16070 16070 16070 0
132 20250401 165300 115154090 16070 16070 16070 16070 0
133 20250401 165200 115154090 16070 16070 16070 16070 0
134 20250401 165100 115154090 16070 16070 16070 16070 0
135 20250401 165000 115154090 16070 16070 16070 16070 0
136 20250401 164900 115154090 16070 16070 16070 16070 0
137 20250401 164800 115154090 16070 16070 16070 16070 0
138 20250401 164700 115154090 16070 16070 16070 16070 0
139 20250401 164600 115154090 16070 16070 16070 16070 0
140 20250401 164500 115154090 16070 16070 16070 16070 0
141 20250401 164400 115154090 16070 16070 16070 16070 0
142 20250401 164300 115154090 16070 16070 16070 16070 0
143 20250401 164200 115154090 16070 16070 16070 16070 0
144 20250401 164100 115154090 16070 16070 16070 16070 0
145 20250401 164000 115154090 16070 16070 16070 16070 0
146 20250401 163900 115154090 16070 16070 16070 16070 0
147 20250401 163800 115154090 16070 16070 16070 16070 0
148 20250401 163700 115154090 16070 16070 16070 16070 0
149 20250401 163600 115154090 16070 16070 16070 16070 0
150 20250401 163500 115154090 16070 16070 16070 16070 0
151 20250401 163400 115154090 16070 16070 16070 16070 0
152 20250401 163300 115154090 16070 16070 16070 16070 110
153 20250401 163200 115154090 16070 16070 16070 16070 0
154 20250401 163100 115154090 16070 16070 16070 16070 0
155 20250401 163000 115154090 16070 16070 16070 16070 0
156 20250401 162900 115154090 16070 16070 16070 16070 0
157 20250401 162800 115154090 16070 16070 16070 16070 0
158 20250401 162700 115154090 16070 16070 16070 16070 0
159 20250401 162600 115154090 16070 16070 16070 16070 0
160 20250401 162500 115154090 16070 16070 16070 16070 0
161 20250401 162400 115154090 16070 16070 16070 16070 0
162 20250401 162300 115154090 16070 16070 16070 16070 0
163 20250401 162200 115154090 16070 16070 16070 16070 0
164 20250401 162100 115154090 16070 16070 16070 16070 0
165 20250401 162000 115154090 16070 16070 16070 16070 0
166 20250401 161900 115154090 16070 16070 16070 16070 0
167 20250401 161800 115154090 16070 16070 16070 16070 0
168 20250401 161700 115154090 16070 16070 16070 16070 0
169 20250401 161600 115154090 16070 16070 16070 16070 0
170 20250401 161500 115154090 16070 16070 16070 16070 0
171 20250401 161400 115154090 16070 16070 16070 16070 0
172 20250401 161300 115154090 16070 16070 16070 16070 0
173 20250401 161200 115154090 16070 16070 16070 16070 0
174 20250401 161100 115154090 16070 16070 16070 16070 0
175 20250401 161000 115154090 16070 16070 16070 16070 0
176 20250401 160900 115154090 16070 16070 16070 16070 0
177 20250401 160800 115154090 16070 16070 16070 16070 0
178 20250401 160700 115154090 16070 16070 16070 16070 0
179 20250401 160600 115154090 16070 16070 16070 16070 0
180 20250401 160500 115154090 16070 16070 16070 16070 0
181 20250401 160400 115154090 16070 16070 16070 16070 0
182 20250401 160300 115154090 16070 16070 16070 16070 110
183 20250401 160200 115154090 16070 16070 16070 16070 0
184 20250401 160100 115154090 16070 16070 16070 16070 0
185 20250401 160000 115154090 16070 16070 16070 16070 0
186 20250401 155900 115154090 16070 16070 16070 16070 0
187 20250401 155800 115154090 16070 16070 16070 16070 0
188 20250401 155700 115154090 16070 16070 16070 16070 0
189 20250401 155600 115154090 16070 16070 16070 16070 0
190 20250401 155500 115154090 16070 16070 16070 16070 0
191 20250401 155400 115154090 16070 16070 16070 16070 0
192 20250401 155300 115154090 16070 16070 16070 16070 0
193 20250401 155200 115154090 16070 16070 16070 16070 0
194 20250401 155100 115154090 16070 16070 16070 16070 0
195 20250401 155000 115154090 16070 16070 16070 16070 0
196 20250401 154900 115154090 16070 16070 16070 16070 0
197 20250401 154800 115154090 16070 16070 16070 16070 0
198 20250401 154700 115154090 16070 16070 16070 16070 0
199 20250401 154600 115154090 16070 16070 16070 16070 0
200 20250401 154500 115154090 16070 16070 16070 16070 0
201 20250401 154400 115154090 16070 16070 16070 16070 0
202 20250401 154300 115154090 16070 16070 16070 16070 0
203 20250401 154200 115154090 16070 16070 16070 16070 0
204 20250401 154100 115154090 16070 16070 16070 16070 0
205 20250401 154000 115154090 16070 16070 16070 16070 0
206 20250401 153900 115154090 16070 16070 16070 16070 0
207 20250401 153800 115154090 16070 16070 16070 16070 0
208 20250401 153700 115154090 16070 16070 16070 16070 0
209 20250401 153600 115154090 16070 16070 16070 16070 0
210 20250401 153500 115154090 16070 16070 16070 16070 0
211 20250401 153400 115154090 16070 16070 16070 16070 0
212 20250401 153300 115154090 16070 16070 16070 16070 110
213 20250401 153200 115154090 16070 16070 16070 16070 0
214 20250401 153100 115154090 16070 16070 16070 16070 0
215 20250401 153000 115154090 16070 16070 16070 16070 110
216 20250401 152900 113386390 16070 16070 16070 16070 0
217 20250401 152800 113386390 16070 16070 16070 16070 0
218 20250401 152700 113386390 16070 16070 16070 16070 0
219 20250401 152600 113386390 16070 16070 16070 16070 0
220 20250401 152500 113386390 16070 16070 16070 16070 0
221 20250401 152400 113386390 16070 16070 16070 16070 0
222 20250401 152300 113386390 16070 16070 16070 16070 0
223 20250401 152200 113386390 16070 16070 16070 16070 0
224 20250401 152100 113386390 16070 16070 16070 16070 0
225 20250401 152000 113386390 16070 16070 16070 16070 0
226 20250401 151900 113386390 16070 16080 16090 16070 124
227 20250401 151800 111392650 16080 16020 16080 16010 111
228 20250401 151700 109614930 16010 16010 16010 16010 34
229 20250401 151600 109070590 16020 16020 16020 16020 5
230 20250401 151500 108990490 16080 16080 16080 16080 0
231 20250401 151400 108990490 16080 16080 16080 16080 0
232 20250401 151300 108990490 16080 16080 16080 16080 20
233 20250401 151200 108668890 16080 16080 16080 16080 0
234 20250401 151100 108668890 16080 16080 16080 16080 0
235 20250401 151000 108668890 16080 16080 16080 16080 48
236 20250401 150900 107897050 16080 16080 16080 16080 0
237 20250401 150800 107897050 16080 16080 16080 16080 55
238 20250401 150700 107012650 16070 16070 16070 16070 1
239 20250401 150600 106996580 16080 16080 16080 16080 0
240 20250401 150500 106996580 16080 16080 16080 16080 0
241 20250401 150400 106996580 16080 16060 16080 16060 92
242 20250401 150300 105517560 15990 16010 16010 15990 12
243 20250401 150200 105325650 15980 15980 15980 15980 0
244 20250401 150100 105325650 15980 15980 15980 15980 0
245 20250401 150000 105325650 15980 15980 15980 15980 0
246 20250401 145900 105325650 15980 16010 16090 15980 285
247 20250401 145800 100769220 16060 16040 16060 16000 162
248 20250401 145700 98172360 16050 16050 16050 16050 4
249 20250401 145600 98108160 16060 16060 16060 16060 0
250 20250401 145500 98108160 16060 16060 16060 16060 2
251 20250401 145400 98076040 16060 16060 16060 16060 0
252 20250401 145300 98076040 16060 16060 16060 16060 0
253 20250401 145200 98076040 16060 16060 16060 16060 0
254 20250401 145100 98076040 16060 16060 16060 16060 0
255 20250401 145000 98076040 16060 16060 16060 16060 0
256 20250401 144900 98076040 16060 16060 16060 16060 3
257 20250401 144800 98027860 16090 16090 16090 16090 0
258 20250401 144700 98027860 16090 16090 16090 16090 0
259 20250401 144600 98027860 16090 16090 16090 16090 16
260 20250401 144500 97770420 16060 16060 16060 16060 1
261 20250401 144400 97754360 16090 16090 16090 16090 0
262 20250401 144300 97754360 16090 16090 16090 16090 0
263 20250401 144200 97754360 16090 16090 16090 16090 0
264 20250401 144100 97754360 16090 16090 16090 16090 0
265 20250401 144000 97754360 16090 16090 16090 16090 0
266 20250401 143900 97754360 16090 16090 16090 16090 0
267 20250401 143800 97754360 16090 16090 16090 16090 0
268 20250401 143700 97754360 16090 16090 16090 16090 0
269 20250401 143600 97754360 16090 16090 16090 16090 0
270 20250401 143500 97754360 16090 16090 16090 16090 0
271 20250401 143400 97754360 16090 16090 16090 16090 0
272 20250401 143300 97754360 16090 16090 16090 16090 0
273 20250401 143200 97754360 16090 16090 16090 16090 0
274 20250401 143100 97754360 16090 16090 16090 16090 0
275 20250401 143000 97754360 16090 16090 16090 16090 0
276 20250401 142900 97754360 16090 16090 16090 16090 0
277 20250401 142800 97754360 16090 16090 16090 16090 0
278 20250401 142700 97754360 16090 16090 16090 16090 0
279 20250401 142600 97754360 16090 16090 16090 16090 0
280 20250401 142500 97754360 16090 16090 16090 16090 0
281 20250401 142400 97754360 16090 16090 16090 16090 0
282 20250401 142300 97754360 16090 16090 16090 16090 0
283 20250401 142200 97754360 16090 16090 16090 16090 0
284 20250401 142100 97754360 16090 16090 16090 16090 0
285 20250401 142000 97754360 16090 16090 16090 16090 40
286 20250401 141900 97110760 16100 16100 16100 16100 0
287 20250401 141800 97110760 16100 16100 16100 16100 0
288 20250401 141700 97110760 16100 16100 16100 16100 0
289 20250401 141600 97110760 16100 16100 16100 16100 0
290 20250401 141500 97110760 16100 16100 16100 16100 0
291 20250401 141400 97110760 16100 16100 16100 16100 0
292 20250401 141300 97110760 16100 16100 16100 16100 0
293 20250401 141200 97110760 16100 16100 16100 16100 0
294 20250401 141100 97110760 16100 16100 16100 16100 0
295 20250401 141000 97110760 16100 16100 16100 16100 0
296 20250401 140900 97110760 16100 16100 16100 16100 0
297 20250401 140800 97110760 16100 16100 16100 16100 0
298 20250401 140700 97110760 16100 16100 16100 16100 0
299 20250401 140600 97110760 16100 16100 16100 16100 0
300 20250401 140500 97110760 16100 16100 16100 16100 0
301 20250401 140400 97110760 16100 16100 16100 16100 0
302 20250401 140300 97110760 16100 16100 16100 16100 0
303 20250401 140200 97110760 16100 16100 16100 16100 0
304 20250401 140100 97110760 16100 16100 16100 16100 0
305 20250401 140000 97110760 16100 16100 16100 16100 0
306 20250401 135900 97110760 16100 16100 16100 16100 0
307 20250401 135800 97110760 16100 16100 16100 16100 0
308 20250401 135700 97110760 16100 16100 16100 16100 0
309 20250401 135600 97110760 16100 16100 16100 16100 0
310 20250401 135500 97110760 16100 16100 16100 16100 0
311 20250401 135400 97110760 16100 16100 16100 16100 0
312 20250401 135300 97110760 16100 16100 16100 16100 0
313 20250401 135200 97110760 16100 16100 16100 16100 0
314 20250401 135100 97110760 16100 16100 16100 16100 0
315 20250401 135000 97110760 16100 16100 16100 16100 0
316 20250401 134900 97110760 16100 16100 16100 16100 0
317 20250401 134800 97110760 16100 16100 16100 16100 19
318 20250401 134700 96804860 16080 16080 16080 16080 0
319 20250401 134600 96804860 16080 16080 16080 16080 0
320 20250401 134500 96804860 16080 16080 16080 16080 0
321 20250401 134400 96804860 16080 16080 16080 16080 0
322 20250401 134300 96804860 16080 16080 16080 16080 0
323 20250401 134200 96804860 16080 16080 16080 16080 0
324 20250401 134100 96804860 16080 16080 16080 16080 0
325 20250401 134000 96804860 16080 16080 16080 16080 0
326 20250401 133900 96804860 16080 16080 16080 16080 1
327 20250401 133800 96788780 16090 16090 16090 16090 0
328 20250401 133700 96788780 16090 16090 16090 16090 0
329 20250401 133600 96788780 16090 16090 16090 16090 0
330 20250401 133500 96788780 16090 16090 16090 16090 0
331 20250401 133400 96788780 16090 16090 16090 16090 0
332 20250401 133300 96788780 16090 16090 16090 16090 0
333 20250401 133200 96788780 16090 16090 16090 16090 0
334 20250401 133100 96788780 16090 16090 16090 16090 0
335 20250401 133000 96788780 16090 16090 16090 16090 0
336 20250401 132900 96788780 16090 16090 16090 16090 0
337 20250401 132800 96788780 16090 16090 16090 16090 0
338 20250401 132700 96788780 16090 16090 16090 16090 0
339 20250401 132600 96788780 16090 16090 16090 16090 0
340 20250401 132500 96788780 16090 16090 16090 16090 0
341 20250401 132400 96788780 16090 16090 16090 16090 0
342 20250401 132300 96788780 16090 16090 16090 16090 0
343 20250401 132200 96788780 16090 16090 16090 16090 0
344 20250401 132100 96788780 16090 16090 16090 16090 0
345 20250401 132000 96788780 16090 16090 16090 16090 0
346 20250401 131900 96788780 16090 16090 16090 16090 0
347 20250401 131800 96788780 16090 16090 16090 16090 0
348 20250401 131700 96788780 16090 16090 16090 16090 0
349 20250401 131600 96788780 16090 16090 16090 16090 0
350 20250401 131500 96788780 16090 16090 16090 16090 0
351 20250401 131400 96788780 16090 16090 16090 16090 0
352 20250401 131300 96788780 16090 16090 16090 16090 0
353 20250401 131200 96788780 16090 16090 16090 16090 0
354 20250401 131100 96788780 16090 16090 16090 16090 0
355 20250401 131000 96788780 16090 16090 16090 16090 0
356 20250401 130900 96788780 16090 16090 16090 16090 0
357 20250401 130800 96788780 16090 16090 16090 16090 0
358 20250401 130700 96788780 16090 16090 16090 16090 0
359 20250401 130600 96788780 16090 16090 16090 16090 0
360 20250401 130500 96788780 16090 16090 16090 16090 0
361 20250401 130400 96788780 16090 16090 16090 16090 0
362 20250401 130300 96788780 16090 16090 16090 16090 0
363 20250401 130200 96788780 16090 16090 16090 16090 0
364 20250401 130100 96788780 16090 16090 16090 16090 0
365 20250401 130000 96788780 16090 16090 16090 16090 0
366 20250401 125900 96788780 16090 16090 16090 16090 0
367 20250401 125800 96788780 16090 16090 16090 16090 0
368 20250401 125700 96788780 16090 16090 16090 16090 0
369 20250401 125600 96788780 16090 16090 16090 16090 0
370 20250401 125500 96788780 16090 16090 16090 16090 0
371 20250401 125400 96788780 16090 16090 16090 16090 0
372 20250401 125300 96788780 16090 16090 16090 16090 0
373 20250401 125200 96788780 16090 16090 16090 16090 0
374 20250401 125100 96788780 16090 16090 16090 16090 0
375 20250401 125000 96788780 16090 16090 16090 16090 0
376 20250401 124900 96788780 16090 16090 16090 16090 0
377 20250401 124800 96788780 16090 16090 16090 16090 0
378 20250401 124700 96788780 16090 16090 16090 16090 0
379 20250401 124600 96788780 16090 16090 16090 16090 0
380 20250401 124500 96788780 16090 16090 16090 16090 0
381 20250401 124400 96788780 16090 16090 16090 16090 0
382 20250401 124300 96788780 16090 16090 16090 16090 0
383 20250401 124200 96788780 16090 16090 16090 16090 0
384 20250401 124100 96788780 16090 16090 16090 16090 0
385 20250401 124000 96788780 16090 16090 16090 16090 0
386 20250401 123900 96788780 16090 16090 16090 16090 1
387 20250401 123800 96772690 16100 16100 16100 16100 0
388 20250401 123700 96772690 16100 16100 16100 16100 0
389 20250401 123600 96772690 16100 16100 16100 16100 0
390 20250401 123500 96772690 16100 16100 16100 16100 0
391 20250401 123400 96772690 16100 16100 16100 16100 0
392 20250401 123300 96772690 16100 16100 16100 16100 0
393 20250401 123200 96772690 16100 16100 16100 16100 0
394 20250401 123100 96772690 16100 16100 16100 16100 0
395 20250401 123000 96772690 16100 16100 16100 16100 0
396 20250401 122900 96772690 16100 16100 16100 16100 0
397 20250401 122800 96772690 16100 16100 16100 16100 0
398 20250401 122700 96772690 16100 16100 16100 16100 0
399 20250401 122600 96772690 16100 16100 16100 16100 0
400 20250401 122500 96772690 16100 16100 16100 16100 1
401 20250401 122400 96756590 16100 16090 16100 16090 2
402 20250401 122300 96724400 16080 16080 16080 16080 0
403 20250401 122200 96724400 16080 16080 16080 16080 0
404 20250401 122100 96724400 16080 16080 16080 16080 0
405 20250401 122000 96724400 16080 16080 16080 16080 0
406 20250401 121900 96724400 16080 16080 16080 16080 0
407 20250401 121800 96724400 16080 16080 16080 16080 0
408 20250401 121700 96724400 16080 16080 16080 16080 0
409 20250401 121600 96724400 16080 16080 16080 16080 0
410 20250401 121500 96724400 16080 16080 16080 16080 1
411 20250401 121400 96708320 16120 16120 16120 16120 0
412 20250401 121300 96708320 16120 16120 16120 16120 0
413 20250401 121200 96708320 16120 16120 16120 16120 0
414 20250401 121100 96708320 16120 16120 16120 16120 0
415 20250401 121000 96708320 16120 16120 16120 16120 0
416 20250401 120900 96708320 16120 16120 16120 16120 0
417 20250401 120800 96708320 16120 16120 16120 16120 0
418 20250401 120700 96708320 16120 16120 16120 16120 0
419 20250401 120600 96708320 16120 16120 16120 16120 0
420 20250401 120500 96708320 16120 16120 16120 16120 0
421 20250401 120400 96708320 16120 16120 16120 16120 0
422 20250401 120300 96708320 16120 16120 16120 16120 0
423 20250401 120200 96708320 16120 16120 16120 16120 0
424 20250401 120100 96708320 16120 16120 16120 16120 0
425 20250401 120000 96708320 16120 16120 16120 16120 0
426 20250401 115900 96708320 16120 16120 16120 16120 0
427 20250401 115800 96708320 16120 16120 16120 16120 0
428 20250401 115700 96708320 16120 16120 16120 16120 1
429 20250401 115600 96692200 16080 16080 16080 16080 0
430 20250401 115500 96692200 16080 16080 16080 16080 1
431 20250401 115400 96676120 16130 16130 16130 16130 0
432 20250401 115300 96676120 16130 16130 16130 16130 0
433 20250401 115200 96676120 16130 16130 16130 16130 0
434 20250401 115100 96676120 16130 16130 16130 16130 0
435 20250401 115000 96676120 16130 16130 16130 16130 0
436 20250401 114900 96676120 16130 16130 16130 16130 0
437 20250401 114800 96676120 16130 16130 16130 16130 0
438 20250401 114700 96676120 16130 16130 16130 16130 0
439 20250401 114600 96676120 16130 16130 16130 16130 0
440 20250401 114500 96676120 16130 16130 16130 16130 0
441 20250401 114400 96676120 16130 16130 16130 16130 7
442 20250401 114300 96563210 16070 16070 16070 16070 0
443 20250401 114200 96563210 16070 16070 16070 16070 300
444 20250401 114100 91742210 16080 16080 16080 16080 0
445 20250401 114000 91742210 16080 16080 16080 16080 0
446 20250401 113900 91742210 16080 16080 16080 16080 0
447 20250401 113800 91742210 16080 16080 16080 16080 0
448 20250401 113700 91742210 16080 16080 16080 16080 0
449 20250401 113600 91742210 16080 16080 16080 16080 0
450 20250401 113500 91742210 16080 16080 16080 16080 0
451 20250401 113400 91742210 16080 16080 16080 16080 0
452 20250401 113300 91742210 16080 16080 16080 16080 0
453 20250401 113200 91742210 16080 16080 16080 16080 0
454 20250401 113100 91742210 16080 16080 16080 16080 300
455 20250401 113000 86918210 16080 16080 16080 16080 1
456 20250401 112900 86902130 16080 16080 16080 16080 0
457 20250401 112800 86902130 16080 16080 16080 16080 0
458 20250401 112700 86902130 16080 16090 16100 16080 3
459 20250401 112600 86853860 16120 16120 16120 16120 0
460 20250401 112500 86853860 16120 16120 16120 16120 0
461 20250401 112400 86853860 16120 16120 16120 16120 0
462 20250401 112300 86853860 16120 16100 16120 16100 14
463 20250401 112200 86628340 16100 16100 16100 16100 0
464 20250401 112100 86628340 16100 16100 16100 16100 0
465 20250401 112000 86628340 16100 16100 16100 16100 2
466 20250401 111900 86596140 16080 16080 16080 16080 5
467 20250401 111800 86515740 16120 16120 16120 16120 79
468 20250401 111700 85242260 16120 16120 16120 16120 0
469 20250401 111600 85242260 16120 16120 16120 16120 1
470 20250401 111500 85226140 16120 16120 16120 16120 0
471 20250401 111400 85226140 16120 16120 16120 16120 0
472 20250401 111300 85226140 16120 16120 16120 16120 0
473 20250401 111200 85226140 16120 16120 16120 16120 0
474 20250401 111100 85226140 16120 16120 16120 16120 0
475 20250401 111000 85226140 16120 16120 16120 16120 0
476 20250401 110900 85226140 16120 16120 16120 16120 0
477 20250401 110800 85226140 16120 16120 16120 16120 14
478 20250401 110700 85000460 16110 16110 16110 16110 13
479 20250401 110600 84791030 16060 16060 16060 16060 0
480 20250401 110500 84791030 16060 16060 16060 16060 0
481 20250401 110400 84791030 16060 16060 16060 16060 0
482 20250401 110300 84791030 16060 16080 16100 16060 180
483 20250401 110200 81894690 16080 16080 16080 16080 0
484 20250401 110100 81894690 16080 16080 16080 16080 0
485 20250401 110000 81894690 16080 16070 16080 16070 73
486 20250401 105900 80721470 16050 16040 16050 16040 58
487 20250401 105800 79790630 16040 16040 16040 16040 9
488 20250401 105700 79646270 16030 16030 16030 16030 0
489 20250401 105600 79646270 16030 16030 16030 16030 0
490 20250401 105500 79646270 16030 16030 16030 16010 355
491 20250401 105400 73955690 16030 16030 16030 16030 50
492 20250401 105300 73154190 16040 16040 16040 16040 0
493 20250401 105200 73154190 16040 16040 16040 16040 0
494 20250401 105100 73154190 16040 16040 16040 16040 0
495 20250401 105000 73154190 16040 16040 16040 16040 0
496 20250401 104900 73154190 16040 16040 16040 16040 0
497 20250401 104800 73154190 16040 16040 16040 16040 0
498 20250401 104700 73154190 16040 16040 16040 16040 0
499 20250401 104600 73154190 16040 16000 16040 16000 207
500 20250401 104500 69838310 16000 16000 16000 16000 0
501 20250401 104400 69838310 16000 16000 16000 16000 46
502 20250401 104300 69102310 16010 16010 16010 16010 0
503 20250401 104200 69102310 16010 16010 16010 16010 0
504 20250401 104100 69102310 16010 16010 16010 16010 0
505 20250401 104000 69102310 16010 16010 16010 16010 0
506 20250401 103900 69102310 16010 16010 16010 16010 0
507 20250401 103800 69102310 16010 16010 16010 16010 0
508 20250401 103700 69102310 16010 16010 16010 16010 0
509 20250401 103600 69102310 16010 16000 16010 16000 89
510 20250401 103500 67677920 16030 16030 16030 16030 0
511 20250401 103400 67677920 16030 16030 16030 16030 0
512 20250401 103300 67677920 16030 16030 16030 16030 0
513 20250401 103200 67677920 16030 16030 16030 16030 0
514 20250401 103100 67677920 16030 16030 16030 16030 0
515 20250401 103000 67677920 16030 16010 16030 15950 357
516 20250401 102900 61981410 16040 16040 16040 16040 0
517 20250401 102800 61981410 16040 16040 16040 16040 0
518 20250401 102700 61981410 16040 16040 16040 16040 0
519 20250401 102600 61981410 16040 16040 16040 16040 0
520 20250401 102500 61981410 16040 16040 16040 16040 0
521 20250401 102400 61981410 16040 16040 16040 16040 0
522 20250401 102300 61981410 16040 16040 16040 16040 0
523 20250401 102200 61981410 16040 16040 16040 16040 0
524 20250401 102100 61981410 16040 16040 16040 16040 0
525 20250401 102000 61981410 16040 16040 16040 16040 0
526 20250401 101900 61981410 16040 16040 16040 16040 0
527 20250401 101800 61981410 16040 16040 16040 16040 0
528 20250401 101700 61981410 16040 16040 16040 16040 10
529 20250401 101600 61821010 16040 16040 16040 16040 0
530 20250401 101500 61821010 16040 16040 16040 16040 0
531 20250401 101400 61821010 16040 16040 16040 16040 0
532 20250401 101300 61821010 16040 16040 16040 16040 0
533 20250401 101200 61821010 16040 16040 16040 16040 0
534 20250401 101100 61821010 16040 16020 16040 16020 110
535 20250401 101000 60057130 16020 15990 16020 15990 72
536 20250401 100900 58905760 15990 15990 15990 15990 7
537 20250401 100800 58793830 15990 15990 15990 15990 0
538 20250401 100700 58793830 15990 15990 15990 15990 24
539 20250401 100600 58410070 15990 15990 15990 15990 0
540 20250401 100500 58410070 15990 15990 15990 15990 30
541 20250401 100400 57930370 15970 15970 15970 15970 0
542 20250401 100300 57930370 15970 15970 15970 15970 0
543 20250401 100200 57930370 15970 15970 15970 15970 0
544 20250401 100100 57930370 15970 15970 15970 15970 0
545 20250401 100000 57930370 15970 15970 15970 15970 0
546 20250401 095900 57930370 15970 15970 15970 15970 0
547 20250401 095800 57930370 15970 15970 15970 15970 0
548 20250401 095700 57930370 15970 15970 15970 15970 0
549 20250401 095600 57930370 15970 15980 15980 15970 6
550 20250401 095500 57834520 15980 15980 15980 15980 0
551 20250401 095400 57834520 15980 15980 15980 15980 0
552 20250401 095300 57834520 15980 15980 15980 15980 0
553 20250401 095200 57834520 15980 16000 16000 15980 6
554 20250401 095100 57738610 16010 16010 16010 16010 1
555 20250401 095000 57722600 16030 16030 16030 16030 5
556 20250401 094900 57642450 16050 16050 16050 16050 1
557 20250401 094800 57626400 16060 16060 16060 16060 1
558 20250401 094700 57610340 16060 16060 16060 16060 1
559 20250401 094600 57594280 16050 16050 16050 16050 0
560 20250401 094500 57594280 16050 16050 16050 16050 0
561 20250401 094400 57594280 16050 16050 16050 16050 30
562 20250401 094300 57112780 16050 16050 16050 16050 0
563 20250401 094200 57112780 16050 16050 16050 16050 0
564 20250401 094100 57112780 16050 16050 16050 16050 300
565 20250401 094000 52297780 16020 16020 16020 16020 0
566 20250401 093900 52297780 16020 16020 16020 16020 0
567 20250401 093800 52297780 16020 16020 16020 16020 0
568 20250401 093700 52297780 16020 16020 16020 16020 0
569 20250401 093600 52297780 16020 16020 16020 16020 1
570 20250401 093500 52281760 15990 16050 16050 15990 11
571 20250401 093400 52105620 16010 16010 16010 16010 1
572 20250401 093300 52089610 16010 16010 16010 16010 0
573 20250401 093200 52089610 16010 16030 16030 16010 4
574 20250401 093100 52025540 16070 16070 16070 16070 0
575 20250401 093000 52025540 16070 16070 16070 16070 2
576 20250401 092900 51993400 16010 16010 16010 16010 0
577 20250401 092800 51993400 16010 16050 16050 16010 12
578 20250401 092700 51801180 16060 16090 16090 16060 9
579 20250401 092600 51656400 16150 16150 16150 16150 0
580 20250401 092500 51656400 16150 16150 16150 16150 0
581 20250401 092400 51656400 16150 16150 16150 16150 0
582 20250401 092300 51656400 16150 16150 16150 16150 0
583 20250401 092200 51656400 16150 16150 16150 16150 0
584 20250401 092100 51656400 16150 16150 16150 16150 312
585 20250401 092000 46617600 16020 16020 16020 16020 500
586 20250401 091900 38607600 16140 16000 16140 16000 313
587 20250401 091800 33555920 16190 16190 16190 16190 0
588 20250401 091700 33555920 16190 16190 16190 16190 0
589 20250401 091600 33555920 16190 16190 16190 16190 0
590 20250401 091500 33555920 16190 16110 16190 16110 43
591 20250401 091400 32859910 16110 16110 16110 16110 0
592 20250401 091300 32859910 16110 16260 16270 16110 319
593 20250401 091200 27672850 16110 16110 16110 16110 151
594 20250401 091100 25240240 16110 16020 16290 16020 722
595 20250401 091000 13557690 16090 16000 16090 16000 522
596 20250401 090900 5193960 15950 15950 15950 15950 0
597 20250401 090800 5193960 15950 15950 15950 15950 0
598 20250401 090700 5193960 15950 15960 15960 15950 183
599 20250401 090600 2274180 16080 16080 16080 16080 0
600 20250401 090500 2274180 16080 16080 16080 16080 0
601 20250401 090400 2274180 16080 16080 16080 16080 0
602 20250401 090300 2274180 16080 16080 16080 16080 0
603 20250401 090200 2274180 16080 16080 16080 16080 0
604 20250401 090100 2274180 16080 16080 16080 16080 0
605 20250401 090000 2274180 16080 15950 16080 15950 142

1
009300/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,6370000,0,102238500000,0.00
20250327,0,6370000,0,102557000000,0.00
20250326,0,6370000,0,102429600000,0.00
20250325,0,6370000,0,102429600000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 6370000 0 102238500000 0.00
3 20250327 0 6370000 0 102557000000 0.00
4 20250326 0 6370000 0 102429600000 0.00
5 20250325 0 6370000 0 102429600000 0.00