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
009680/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190300,324541590,9220,9220,9220,9220,928
20250401,190200,324541590,9220,9220,9220,9220,0
20250401,190100,324541590,9220,9220,9220,9220,0
20250401,190000,324541590,9220,9220,9220,9220,0
20250401,185900,324541590,9220,9220,9220,9220,0
20250401,185800,324541590,9220,9220,9220,9220,0
20250401,185700,324541590,9220,9220,9220,9220,0
20250401,185600,324541590,9220,9220,9220,9220,0
20250401,185500,324541590,9220,9220,9220,9220,0
20250401,185400,324541590,9220,9220,9220,9220,0
20250401,185300,324541590,9220,9220,9220,9220,0
20250401,185200,324541590,9220,9220,9220,9220,0
20250401,185100,324541590,9220,9220,9220,9220,0
20250401,185000,324541590,9220,9220,9220,9220,0
20250401,184900,324541590,9220,9220,9220,9220,0
20250401,184800,324541590,9220,9220,9220,9220,0
20250401,184700,324541590,9220,9220,9220,9220,0
20250401,184600,324541590,9220,9220,9220,9220,0
20250401,184500,324541590,9220,9220,9220,9220,0
20250401,184400,324541590,9220,9220,9220,9220,0
20250401,184300,324541590,9220,9220,9220,9220,0
20250401,184200,324541590,9220,9220,9220,9220,0
20250401,184100,324541590,9220,9220,9220,9220,0
20250401,184000,324541590,9220,9220,9220,9220,0
20250401,183900,324541590,9220,9220,9220,9220,0
20250401,183800,324541590,9220,9220,9220,9220,0
20250401,183700,324541590,9220,9220,9220,9220,0
20250401,183600,324541590,9220,9220,9220,9220,0
20250401,183500,324541590,9220,9220,9220,9220,0
20250401,183400,324541590,9220,9220,9220,9220,0
20250401,183300,324541590,9220,9220,9220,9220,928
20250401,183200,324541590,9220,9220,9220,9220,0
20250401,183100,324541590,9220,9220,9220,9220,0
20250401,183000,324541590,9220,9220,9220,9220,0
20250401,182900,324541590,9220,9220,9220,9220,0
20250401,182800,324541590,9220,9220,9220,9220,0
20250401,182700,324541590,9220,9220,9220,9220,0
20250401,182600,324541590,9220,9220,9220,9220,0
20250401,182500,324541590,9220,9220,9220,9220,0
20250401,182400,324541590,9220,9220,9220,9220,0
20250401,182300,324541590,9220,9220,9220,9220,0
20250401,182200,324541590,9220,9220,9220,9220,0
20250401,182100,324541590,9220,9220,9220,9220,0
20250401,182000,324541590,9220,9220,9220,9220,0
20250401,181900,324541590,9220,9220,9220,9220,0
20250401,181800,324541590,9220,9220,9220,9220,0
20250401,181700,324541590,9220,9220,9220,9220,0
20250401,181600,324541590,9220,9220,9220,9220,0
20250401,181500,324541590,9220,9220,9220,9220,0
20250401,181400,324541590,9220,9220,9220,9220,0
20250401,181300,324541590,9220,9220,9220,9220,0
20250401,181200,324541590,9220,9220,9220,9220,0
20250401,181100,324541590,9220,9220,9220,9220,0
20250401,181000,324541590,9220,9220,9220,9220,0
20250401,180900,324541590,9220,9220,9220,9220,0
20250401,180800,324541590,9220,9220,9220,9220,0
20250401,180700,324541590,9220,9220,9220,9220,0
20250401,180600,324541590,9220,9220,9220,9220,0
20250401,180500,324541590,9220,9220,9220,9220,0
20250401,180400,324541590,9220,9220,9220,9220,0
20250401,180300,324541590,9220,9220,9220,9220,928
20250401,180200,324541590,9220,9220,9220,9220,0
20250401,180100,324541590,9220,9220,9220,9220,0
20250401,180000,324541590,9220,9220,9220,9220,0
20250401,175900,324541590,9220,9220,9220,9220,0
20250401,175800,324541590,9220,9220,9220,9220,0
20250401,175700,324541590,9220,9220,9220,9220,0
20250401,175600,324541590,9220,9220,9220,9220,0
20250401,175500,324541590,9220,9220,9220,9220,0
20250401,175400,324541590,9220,9220,9220,9220,0
20250401,175300,324541590,9220,9220,9220,9220,0
20250401,175200,324541590,9220,9220,9220,9220,0
20250401,175100,324541590,9220,9220,9220,9220,0
20250401,175000,324541590,9220,9220,9220,9220,0
20250401,174900,324541590,9220,9220,9220,9220,0
20250401,174800,324541590,9220,9220,9220,9220,0
20250401,174700,324541590,9220,9220,9220,9220,0
20250401,174600,324541590,9220,9220,9220,9220,0
20250401,174500,324541590,9220,9220,9220,9220,0
20250401,174400,324541590,9220,9220,9220,9220,0
20250401,174300,324541590,9220,9220,9220,9220,0
20250401,174200,324541590,9220,9220,9220,9220,0
20250401,174100,324541590,9220,9220,9220,9220,0
20250401,174000,324541590,9220,9220,9220,9220,0
20250401,173900,324541590,9220,9220,9220,9220,0
20250401,173800,324541590,9220,9220,9220,9220,0
20250401,173700,324541590,9220,9220,9220,9220,0
20250401,173600,324541590,9220,9220,9220,9220,0
20250401,173500,324541590,9220,9220,9220,9220,0
20250401,173400,324541590,9220,9220,9220,9220,0
20250401,173300,324541590,9220,9220,9220,9220,928
20250401,173200,324541590,9220,9220,9220,9220,0
20250401,173100,324541590,9220,9220,9220,9220,0
20250401,173000,324541590,9220,9220,9220,9220,0
20250401,172900,324541590,9220,9220,9220,9220,0
20250401,172800,324541590,9220,9220,9220,9220,0
20250401,172700,324541590,9220,9220,9220,9220,0
20250401,172600,324541590,9220,9220,9220,9220,0
20250401,172500,324541590,9220,9220,9220,9220,0
20250401,172400,324541590,9220,9220,9220,9220,0
20250401,172300,324541590,9220,9220,9220,9220,0
20250401,172200,324541590,9220,9220,9220,9220,0
20250401,172100,324541590,9220,9220,9220,9220,0
20250401,172000,324541590,9220,9220,9220,9220,0
20250401,171900,324541590,9220,9220,9220,9220,0
20250401,171800,324541590,9220,9220,9220,9220,0
20250401,171700,324541590,9220,9220,9220,9220,0
20250401,171600,324541590,9220,9220,9220,9220,0
20250401,171500,324541590,9220,9220,9220,9220,0
20250401,171400,324541590,9220,9220,9220,9220,0
20250401,171300,324541590,9220,9220,9220,9220,0
20250401,171200,324541590,9220,9220,9220,9220,0
20250401,171100,324541590,9220,9220,9220,9220,0
20250401,171000,324541590,9220,9220,9220,9220,0
20250401,170900,324541590,9220,9220,9220,9220,0
20250401,170800,324541590,9220,9220,9220,9220,0
20250401,170700,324541590,9220,9220,9220,9220,0
20250401,170600,324541590,9220,9220,9220,9220,0
20250401,170500,324541590,9220,9220,9220,9220,0
20250401,170400,324541590,9220,9220,9220,9220,0
20250401,170300,324541590,9220,9220,9220,9220,928
20250401,170200,324541590,9220,9220,9220,9220,0
20250401,170100,324541590,9220,9220,9220,9220,0
20250401,170000,324541590,9220,9220,9220,9220,0
20250401,165900,324541590,9220,9220,9220,9220,0
20250401,165800,324541590,9220,9220,9220,9220,0
20250401,165700,324541590,9220,9220,9220,9220,0
20250401,165600,324541590,9220,9220,9220,9220,0
20250401,165500,324541590,9220,9220,9220,9220,0
20250401,165400,324541590,9220,9220,9220,9220,0
20250401,165300,324541590,9220,9220,9220,9220,0
20250401,165200,324541590,9220,9220,9220,9220,0
20250401,165100,324541590,9220,9220,9220,9220,0
20250401,165000,324541590,9220,9220,9220,9220,0
20250401,164900,324541590,9220,9220,9220,9220,0
20250401,164800,324541590,9220,9220,9220,9220,0
20250401,164700,324541590,9220,9220,9220,9220,0
20250401,164600,324541590,9220,9220,9220,9220,0
20250401,164500,324541590,9220,9220,9220,9220,0
20250401,164400,324541590,9220,9220,9220,9220,0
20250401,164300,324541590,9220,9220,9220,9220,0
20250401,164200,324541590,9220,9220,9220,9220,0
20250401,164100,324541590,9220,9220,9220,9220,0
20250401,164000,324541590,9220,9220,9220,9220,0
20250401,163900,324541590,9220,9220,9220,9220,0
20250401,163800,324541590,9220,9220,9220,9220,0
20250401,163700,324541590,9220,9220,9220,9220,0
20250401,163600,324541590,9220,9220,9220,9220,0
20250401,163500,324541590,9220,9220,9220,9220,0
20250401,163400,324541590,9220,9220,9220,9220,0
20250401,163300,324541590,9220,9220,9220,9220,928
20250401,163200,324541590,9220,9220,9220,9220,0
20250401,163100,324541590,9220,9220,9220,9220,0
20250401,163000,324541590,9220,9220,9220,9220,0
20250401,162900,324541590,9220,9220,9220,9220,0
20250401,162800,324541590,9220,9220,9220,9220,0
20250401,162700,324541590,9220,9220,9220,9220,0
20250401,162600,324541590,9220,9220,9220,9220,0
20250401,162500,324541590,9220,9220,9220,9220,0
20250401,162400,324541590,9220,9220,9220,9220,0
20250401,162300,324541590,9220,9220,9220,9220,0
20250401,162200,324541590,9220,9220,9220,9220,0
20250401,162100,324541590,9220,9220,9220,9220,0
20250401,162000,324541590,9220,9220,9220,9220,0
20250401,161900,324541590,9220,9220,9220,9220,0
20250401,161800,324541590,9220,9220,9220,9220,0
20250401,161700,324541590,9220,9220,9220,9220,0
20250401,161600,324541590,9220,9220,9220,9220,0
20250401,161500,324541590,9220,9220,9220,9220,0
20250401,161400,324541590,9220,9220,9220,9220,0
20250401,161300,324541590,9220,9220,9220,9220,0
20250401,161200,324541590,9220,9220,9220,9220,0
20250401,161100,324541590,9220,9220,9220,9220,0
20250401,161000,324541590,9220,9220,9220,9220,0
20250401,160900,324541590,9220,9220,9220,9220,0
20250401,160800,324541590,9220,9220,9220,9220,0
20250401,160700,324541590,9220,9220,9220,9220,0
20250401,160600,324541590,9220,9220,9220,9220,0
20250401,160500,324541590,9220,9220,9220,9220,0
20250401,160400,324541590,9220,9220,9220,9220,0
20250401,160300,324541590,9220,9220,9220,9220,928
20250401,160200,324541590,9220,9220,9220,9220,0
20250401,160100,324541590,9220,9220,9220,9220,0
20250401,160000,324541590,9220,9220,9220,9220,0
20250401,155900,324541590,9220,9220,9220,9220,0
20250401,155800,324541590,9220,9220,9220,9220,0
20250401,155700,324541590,9220,9220,9220,9220,0
20250401,155600,324541590,9220,9220,9220,9220,0
20250401,155500,324541590,9220,9220,9220,9220,0
20250401,155400,324541590,9220,9220,9220,9220,0
20250401,155300,324541590,9220,9220,9220,9220,0
20250401,155200,324541590,9220,9220,9220,9220,0
20250401,155100,324541590,9220,9220,9220,9220,0
20250401,155000,324541590,9220,9220,9220,9220,0
20250401,154900,324541590,9220,9220,9220,9220,0
20250401,154800,324541590,9220,9220,9220,9220,0
20250401,154700,324541590,9220,9220,9220,9220,0
20250401,154600,324541590,9220,9220,9220,9220,0
20250401,154500,324541590,9220,9220,9220,9220,0
20250401,154400,324541590,9220,9220,9220,9220,0
20250401,154300,324541590,9220,9220,9220,9220,0
20250401,154200,324541590,9220,9220,9220,9220,0
20250401,154100,324541590,9220,9220,9220,9220,0
20250401,154000,324541590,9220,9220,9220,9220,0
20250401,153900,324541590,9220,9220,9220,9220,0
20250401,153800,324541590,9220,9220,9220,9220,0
20250401,153700,324541590,9220,9220,9220,9220,0
20250401,153600,324541590,9220,9220,9220,9220,0
20250401,153500,324541590,9220,9220,9220,9220,0
20250401,153400,324541590,9220,9220,9220,9220,0
20250401,153300,324541590,9220,9220,9220,9220,928
20250401,153200,324541590,9220,9220,9220,9220,0
20250401,153100,324541590,9220,9220,9220,9220,0
20250401,153000,324541590,9220,9220,9220,9220,928
20250401,152900,315985430,9190,9190,9190,9190,0
20250401,152800,315985430,9190,9190,9190,9190,0
20250401,152700,315985430,9190,9190,9190,9190,0
20250401,152600,315985430,9190,9190,9190,9190,0
20250401,152500,315985430,9190,9190,9190,9190,0
20250401,152400,315985430,9190,9190,9190,9190,0
20250401,152300,315985430,9190,9190,9190,9190,0
20250401,152200,315985430,9190,9190,9190,9190,0
20250401,152100,315985430,9190,9190,9190,9190,0
20250401,152000,315985430,9190,9190,9190,9190,0
20250401,151900,315985430,9190,9210,9220,9190,63
20250401,151800,315405710,9190,9210,9210,9190,39
20250401,151700,315046900,9210,9210,9210,9210,31
20250401,151600,314761390,9210,9210,9210,9210,20
20250401,151500,314577190,9180,9210,9210,9180,12
20250401,151400,314466730,9190,9190,9190,9190,0
20250401,151300,314466730,9190,9190,9190,9190,0
20250401,151200,314466730,9190,9190,9190,9190,0
20250401,151100,314466730,9190,9190,9190,9190,0
20250401,151000,314466730,9190,9190,9190,9190,11
20250401,150900,314365640,9210,9210,9210,9210,0
20250401,150800,314365640,9210,9210,9210,9210,0
20250401,150700,314365640,9210,9210,9210,9210,0
20250401,150600,314365640,9210,9210,9210,9210,0
20250401,150500,314365640,9210,9210,9210,9210,108
20250401,150400,313370960,9210,9210,9210,9210,0
20250401,150300,313370960,9210,9210,9210,9210,0
20250401,150200,313370960,9210,9210,9210,9210,18
20250401,150100,313205180,9200,9200,9200,9200,4
20250401,150000,313168380,9200,9210,9210,9200,45
20250401,145900,312754020,9210,9210,9210,9210,0
20250401,145800,312754020,9210,9210,9210,9210,46
20250401,145700,312330360,9210,9210,9210,9210,36
20250401,145600,311998800,9210,9210,9210,9210,0
20250401,145500,311998800,9210,9210,9210,9210,0
20250401,145400,311998800,9210,9210,9210,9210,34
20250401,145300,311685660,9190,9190,9190,9190,1
20250401,145200,311676470,9200,9200,9200,9200,0
20250401,145100,311676470,9200,9190,9200,9190,50
20250401,145000,311216530,9190,9190,9190,9190,1
20250401,144900,311207340,9200,9200,9200,9200,0
20250401,144800,311207340,9200,9200,9200,9200,32
20250401,144700,310912940,9190,9200,9200,9190,35
20250401,144600,310590950,9200,9200,9200,9200,0
20250401,144500,310590950,9200,9200,9200,9200,36
20250401,144400,310259750,9190,9190,9190,9190,0
20250401,144300,310259750,9190,9190,9190,9190,7
20250401,144200,310195420,9180,9180,9180,9180,0
20250401,144100,310195420,9180,9180,9180,9180,1
20250401,144000,310186240,9200,9200,9200,9200,35
20250401,143900,309864240,9180,9180,9180,9180,12
20250401,143800,309754080,9200,9200,9200,9200,1
20250401,143700,309744880,9200,9220,9220,9200,248
20250401,143600,307460650,9210,9210,9210,9210,0
20250401,143500,307460650,9210,9210,9210,9210,0
20250401,143400,307460650,9210,9220,9220,9200,44
20250401,143300,307055100,9200,9200,9200,9200,17
20250401,143200,306898700,9200,9200,9200,9200,36
20250401,143100,306567500,9220,9220,9220,9220,32
20250401,143000,306272460,9220,9220,9220,9220,0
20250401,142900,306272460,9220,9210,9220,9210,151
20250401,142800,304881190,9200,9200,9200,9200,1
20250401,142700,304871990,9210,9220,9220,9210,201
20250401,142600,303020770,9220,9200,9220,9190,346
20250401,142500,299831960,9200,9200,9210,9200,137
20250401,142400,298571510,9200,9200,9200,9200,0
20250401,142300,298571510,9200,9200,9200,9200,37
20250401,142200,298231110,9180,9180,9180,9180,1
20250401,142100,298221930,9190,9190,9190,9190,12
20250401,142000,298111650,9190,9180,9190,9180,300
20250401,141900,295354700,9170,9180,9190,9170,30
20250401,141800,295079190,9180,9180,9180,9180,0
20250401,141700,295079190,9180,9180,9180,9180,36
20250401,141600,294748710,9170,9170,9170,9170,1
20250401,141500,294739540,9170,9170,9170,9170,0
20250401,141400,294739540,9170,9150,9170,9150,7
20250401,141300,294675450,9170,9170,9170,9170,24
20250401,141200,294455370,9190,9190,9190,9190,37
20250401,141100,294115340,9170,9170,9170,9170,0
20250401,141000,294115340,9170,9170,9170,9170,0
20250401,140900,294115340,9170,9180,9180,9170,33
20250401,140800,293812410,9180,9180,9180,9180,0
20250401,140700,293812410,9180,9180,9180,9180,1
20250401,140600,293803230,9180,9180,9180,9180,35
20250401,140500,293481930,9180,9170,9180,9170,17
20250401,140400,293325940,9180,9180,9180,9180,0
20250401,140300,293325940,9180,9180,9180,9170,72
20250401,140200,292664990,9170,9170,9170,9170,0
20250401,140100,292664990,9170,9170,9170,9170,12
20250401,140000,292554950,9180,9170,9180,9170,41
20250401,135900,292178630,9180,9180,9180,9180,0
20250401,135800,292178630,9180,9180,9180,9180,35
20250401,135700,291857330,9180,9170,9180,9170,3
20250401,135600,291829800,9180,9180,9180,9180,0
20250401,135500,291829800,9180,9180,9180,9180,36
20250401,135400,291499320,9170,9170,9170,9170,16
20250401,135300,291352600,9170,9170,9170,9170,0
20250401,135200,291352600,9170,9170,9170,9170,9
20250401,135100,291270070,9160,9160,9160,9160,1
20250401,135000,291260910,9150,9170,9170,9150,6
20250401,134900,291205910,9190,9190,9190,9190,37
20250401,134800,290865880,9170,9170,9170,9170,1
20250401,134700,290856710,9170,9170,9170,9170,6
20250401,134600,290801690,9180,9180,9180,9180,33
20250401,134500,290498750,9170,9170,9170,9170,0
20250401,134400,290498750,9170,9180,9190,9170,77
20250401,134300,289791760,9190,9190,9190,9190,0
20250401,134200,289791760,9190,9190,9190,9190,0
20250401,134100,289791760,9190,9170,9190,9160,340
20250401,134000,286673790,9160,9160,9160,9160,0
20250401,133900,286673790,9160,9160,9160,9160,0
20250401,133800,286673790,9160,9160,9160,9160,11
20250401,133700,286573030,9150,9150,9150,9150,0
20250401,133600,286573030,9150,9160,9160,9150,6
20250401,133500,286518110,9150,9150,9160,9150,48
20250401,133400,286078500,9160,9160,9160,9160,0
20250401,133300,286078500,9160,9160,9160,9160,0
20250401,133200,286078500,9160,9150,9160,9150,38
20250401,133100,285730430,9160,9160,9160,9160,0
20250401,133000,285730430,9160,9150,9160,9150,28
20250401,132900,285474010,9160,9150,9160,9150,33
20250401,132800,285171740,9160,9160,9160,9160,0
20250401,132700,285171740,9160,9160,9160,9160,36
20250401,132600,284841980,9150,9150,9150,9150,12
20250401,132500,284732180,9160,9160,9160,9160,0
20250401,132400,284732180,9160,9160,9160,9160,34
20250401,132300,284420740,9155,9155,9155,9155,0
20250401,132200,284420740,9155,9155,9155,9155,1
20250401,132100,284411585,9160,9160,9160,9160,57
20250401,132000,283889465,9150,9150,9150,9150,0
20250401,131900,283889465,9150,9150,9150,9150,1
20250401,131800,283880315,9150,9130,9150,9130,15
20250401,131700,283743185,9150,9150,9150,9150,5
20250401,131600,283697435,9150,9160,9160,9150,5
20250401,131500,283651645,9160,9150,9160,9150,38
20250401,131400,283303575,9150,9150,9150,9150,7
20250401,131300,283239525,9160,9160,9160,9160,33
20250401,131200,282937245,9150,9150,9150,9150,0
20250401,131100,282937245,9150,9150,9150,9150,0
20250401,131000,282937245,9150,9160,9160,9150,37
20250401,130900,282598335,9150,9150,9150,9150,1
20250401,130800,282589185,9150,9150,9150,9150,59
20250401,130700,282049335,9150,9140,9150,9140,7
20250401,130600,281985295,9140,9150,9150,9140,31
20250401,130500,281701675,9140,9140,9140,9140,0
20250401,130400,281701675,9140,9130,9140,9130,5
20250401,130300,281655985,9140,9140,9140,9140,0
20250401,130200,281655985,9140,9140,9140,9140,0
20250401,130100,281655985,9140,9140,9140,9140,32
20250401,130000,281363505,9130,9130,9130,9130,25
20250401,125900,281135255,9130,9130,9130,9130,0
20250401,125800,281135255,9130,9120,9130,9120,29
20250401,125700,280870755,9120,9110,9120,9110,18
20250401,125600,280706605,9130,9130,9130,9130,36
20250401,125500,280377925,9120,9120,9120,9120,24
20250401,125400,280159045,9120,9130,9130,9110,27
20250401,125300,279912765,9130,9130,9130,9130,39
20250401,125200,279556695,9130,9130,9130,9130,0
20250401,125100,279556695,9130,9130,9130,9130,24
20250401,125000,279337575,9130,9120,9130,9120,32
20250401,124900,279045655,9130,9130,9130,9130,2
20250401,124800,279027395,9130,9130,9130,9130,23
20250401,124700,278817405,9130,9120,9130,9120,46
20250401,124600,278397665,9120,9120,9120,9120,0
20250401,124500,278397665,9120,9120,9120,9120,25
20250401,124400,278169665,9130,9130,9130,9130,32
20250401,124300,277877505,9120,9120,9120,9120,24
20250401,124200,277658625,9130,9130,9130,9130,36
20250401,124100,277329945,9140,9140,9140,9140,0
20250401,124000,277329945,9140,9140,9140,9140,0
20250401,123900,277329945,9140,9120,9140,9120,74
20250401,123800,276653995,9120,9120,9120,9120,0
20250401,123700,276653995,9120,9130,9130,9120,25
20250401,123600,276425755,9140,9140,9140,9140,36
20250401,123500,276096715,9130,9140,9140,9130,17
20250401,123400,275941345,9160,9160,9160,9160,0
20250401,123300,275941345,9160,9150,9160,9150,354
20250401,123200,272701905,9140,9150,9150,9140,118
20250401,123100,271622455,9155,9155,9155,9155,24
20250401,123000,271402735,9150,9150,9150,9150,20
20250401,122900,271219735,9145,9145,9145,9145,25
20250401,122800,270991110,9140,9140,9140,9140,9
20250401,122700,270908850,9135,9135,9135,9135,24
20250401,122600,270689610,9135,9135,9135,9135,24
20250401,122500,270470370,9130,9130,9130,9130,27
20250401,122400,270223860,9130,9130,9130,9130,0
20250401,122300,270223860,9130,9120,9130,9120,35
20250401,122200,269904550,9130,9130,9130,9130,38
20250401,122100,269557610,9140,9140,9140,9140,0
20250401,122000,269557610,9140,9140,9140,9140,0
20250401,121900,269557610,9140,9140,9140,9140,40
20250401,121800,269192010,9130,9130,9130,9130,0
20250401,121700,269192010,9130,9130,9130,9130,0
20250401,121600,269192010,9130,9130,9130,9130,31
20250401,121500,268908980,9140,9140,9140,9140,1
20250401,121400,268899840,9140,9140,9140,9140,24
20250401,121300,268680480,9140,9140,9140,9140,28
20250401,121200,268424560,9140,9140,9140,9140,12
20250401,121100,268314880,9140,9130,9140,9130,87
20250401,121000,267520070,9120,9120,9120,9120,24
20250401,120900,267301190,9130,9130,9130,9130,10
20250401,120800,267209890,9130,9130,9130,9130,39
20250401,120700,266853820,9120,9120,9120,9120,1
20250401,120600,266844700,9130,9130,9130,9130,4
20250401,120500,266808180,9130,9130,9130,9130,29
20250401,120400,266543410,9120,9120,9120,9120,1
20250401,120300,266534290,9130,9130,9130,9130,27
20250401,120200,266287780,9130,9120,9130,9120,46
20250401,120100,265868040,9120,9120,9120,9120,1
20250401,120000,265858920,9130,9130,9130,9130,10
20250401,115900,265767620,9130,9130,9130,9130,23
20250401,115800,265557630,9120,9120,9120,9120,24
20250401,115700,265338750,9130,9130,9130,9130,41
20250401,115600,264964420,9120,9120,9120,9120,0
20250401,115500,264964420,9120,9120,9120,9120,1
20250401,115400,264955300,9120,9120,9120,9120,29
20250401,115300,264690820,9120,9120,9120,9120,0
20250401,115200,264690820,9120,9120,9120,9120,25
20250401,115100,264462820,9130,9130,9130,9130,36
20250401,115000,264134140,9120,9130,9130,9120,19
20250401,114900,263960700,9130,9130,9130,9130,0
20250401,114800,263960700,9130,9140,9140,9130,34
20250401,114700,263649950,9130,9130,9130,9130,24
20250401,114600,263430830,9130,9130,9130,9130,0
20250401,114500,263430830,9130,9140,9140,9120,379
20250401,114400,259968000,9140,9140,9140,9140,24
20250401,114300,259748640,9140,9140,9140,9140,6
20250401,114200,259693800,9150,9140,9150,9140,56
20250401,114100,259181640,9140,9140,9140,9140,28
20250401,114000,258925720,9140,9140,9140,9140,29
20250401,113900,258660660,9140,9120,9140,9120,9
20250401,113800,258578420,9120,9140,9140,9120,12
20250401,113700,258468780,9110,9120,9130,9100,7499
20250401,113600,190221140,9110,9110,9110,9110,41
20250401,113500,189847630,9120,9120,9120,9120,0
20250401,113400,189847630,9120,9120,9120,9120,38
20250401,113300,189501070,9120,9120,9120,9120,11
20250401,113200,189400750,9130,9130,9130,9130,0
20250401,113100,189400750,9130,9130,9130,9130,39
20250401,113000,189044680,9130,9130,9130,9130,2
20250401,112900,189026420,9130,9130,9130,9130,0
20250401,112800,189026420,9130,9130,9130,9130,30
20250401,112700,188752520,9130,9130,9130,9130,21
20250401,112600,188560790,9130,9140,9140,9130,35
20250401,112500,188240900,9130,9130,9130,9130,0
20250401,112400,188240900,9130,9130,9130,9130,0
20250401,112300,188240900,9130,9130,9140,9130,47
20250401,112200,187811400,9130,9130,9130,9130,0
20250401,112100,187811400,9130,9130,9130,9130,24
20250401,112000,187592280,9130,9140,9140,9130,24
20250401,111900,187372930,9140,9140,9140,9140,41
20250401,111800,186998190,9140,9140,9140,9140,0
20250401,111700,186998190,9140,9130,9140,9130,65
20250401,111600,186404380,9140,9140,9140,9140,0
20250401,111500,186404380,9140,9140,9140,9140,4
20250401,111400,186367820,9140,9120,9140,9120,79
20250401,111300,185646340,9110,9110,9110,9110,0
20250401,111200,185646340,9110,9130,9130,9110,68
20250401,111100,185025850,9120,9120,9120,9120,1
20250401,111000,185016730,9120,9120,9120,9120,28
20250401,110900,184761370,9120,9110,9120,9110,29
20250401,110800,184497170,9110,9110,9110,9110,1
20250401,110700,184488060,9110,9110,9110,9110,28
20250401,110600,184232980,9110,9100,9110,9100,53
20250401,110500,183750310,9100,9110,9110,9100,30
20250401,110400,183477150,9100,9100,9100,9100,24
20250401,110300,183258750,9100,9100,9100,9100,2
20250401,110200,183240550,9090,9090,9090,9090,55
20250401,110100,182740600,9080,9080,9080,9080,1
20250401,110000,182731520,9090,9090,9090,9090,41
20250401,105900,182358830,9080,9080,9080,9080,24
20250401,105800,182140910,9080,9080,9080,9080,1
20250401,105700,182131830,9080,9070,9080,9070,55
20250401,105600,181632660,9070,9070,9070,9070,0
20250401,105500,181632660,9070,9070,9070,9070,2
20250401,105400,181614520,9070,9060,9070,9060,209
20250401,105300,179720760,9050,9050,9050,9050,0
20250401,105200,179720760,9050,9060,9060,9050,67
20250401,105100,179114090,9050,9040,9050,9040,34
20250401,105000,178806620,9040,9040,9040,9040,0
20250401,104900,178806620,9040,9050,9060,9040,63
20250401,104800,178236160,9050,9050,9050,9050,29
20250401,104700,177973710,9050,9050,9050,9050,0
20250401,104600,177973710,9050,9040,9050,9040,35
20250401,104500,177657210,9040,9040,9040,9040,0
20250401,104400,177657210,9040,9040,9040,9040,24
20250401,104300,177440250,9050,9040,9050,9040,79
20250401,104200,176725540,9050,9050,9050,9050,0
20250401,104100,176725540,9050,9050,9050,9050,33
20250401,104000,176426890,9040,9045,9045,9040,24
20250401,103900,176209925,9050,9050,9050,9050,0
20250401,103800,176209925,9050,9050,9050,9050,39
20250401,103700,175856975,9040,9040,9040,9040,0
20250401,103600,175856975,9040,9050,9050,9040,8
20250401,103500,175784585,9050,9040,9050,9040,49
20250401,103400,175341365,9050,9050,9050,9050,50
20250401,103300,174888865,9040,9060,9060,9040,557
20250401,103200,169848805,9060,9040,9110,9040,766
20250401,103100,162897025,9040,9040,9040,9040,655
20250401,103000,156975825,9030,9030,9030,9030,25
20250401,102900,156750075,9040,9050,9060,9040,654
20250401,102800,150836265,9050,9050,9050,9050,2
20250401,102700,150818165,9050,9060,9060,9050,37
20250401,102600,150482955,9060,9060,9060,9060,0
20250401,102500,150482955,9060,9070,9070,9060,11
20250401,102400,150383285,9060,9060,9060,9060,26
20250401,102300,150147725,9050,9050,9050,9050,24
20250401,102200,149930525,9050,9050,9050,9050,24
20250401,102100,149713325,9050,9040,9050,9040,205
20250401,102000,147859905,9030,9020,9030,9020,55
20250401,101900,147363485,9020,9020,9020,9020,0
20250401,101800,147363485,9020,9020,9020,9020,29
20250401,101700,147101905,9020,9020,9020,9020,0
20250401,101600,147101905,9020,9020,9020,9020,739
20250401,101500,140436125,9020,9020,9020,9020,0
20250401,101400,140436125,9020,9020,9020,9020,29
20250401,101300,140174545,9030,9030,9030,9030,441
20250401,101200,136192315,9020,9020,9020,9020,228
20250401,101100,134135755,9010,9010,9010,9010,29
20250401,101000,133874465,9010,9020,9020,9010,2
20250401,100900,133856435,9010,9010,9010,9010,24
20250401,100800,133640195,9010,9020,9020,9010,41
20250401,100700,133270385,9010,9010,9010,9010,71
20250401,100600,132630675,9020,9010,9020,9010,26
20250401,100500,132396385,9010,9010,9010,9010,1
20250401,100400,132387375,9010,9010,9010,9010,24
20250401,100300,132171135,9020,9020,9020,9020,1243
20250401,100200,120959275,9020,9020,9030,9020,270
20250401,100100,118522265,9020,9030,9030,9020,580
20250401,100000,113286605,9030,9050,9050,9030,880
20250401,095900,105330115,9050,9050,9060,9050,67
20250401,095800,104723345,9060,9060,9060,9060,0
20250401,095700,104723345,9060,9060,9060,9060,8
20250401,095600,104650865,9050,9050,9060,9050,26
20250401,095500,104415555,9060,9050,9060,9050,71
20250401,095400,103772535,9050,9050,9050,9050,61
20250401,095300,103220485,9050,9050,9050,9050,25
20250401,095200,102994235,9050,9050,9050,9050,5
20250401,095100,102948985,9050,9050,9050,9050,35
20250401,095000,102632235,9050,9050,9050,9050,25
20250401,094900,102405985,9050,9050,9050,9050,0
20250401,094800,102405985,9050,9050,9050,9050,0
20250401,094700,102405985,9050,9060,9060,9050,63
20250401,094600,101835325,9070,9070,9070,9060,32
20250401,094500,101545295,9070,9060,9090,9060,52
20250401,094400,101073655,9060,9060,9060,9060,7
20250401,094300,101010235,9060,9050,9060,9050,53
20250401,094200,100530285,9080,9080,9080,9080,0
20250401,094100,100530285,9080,9050,9080,9050,198
20250401,094000,98738115,9050,9020,9050,9020,47
20250401,093900,98313795,9020,9030,9030,9020,33
20250401,093800,98015895,9020,9020,9030,9020,31
20250401,093700,97736265,9030,9040,9040,9030,45
20250401,093600,97329775,9040,9040,9040,9040,2
20250401,093500,97311695,9040,9050,9050,9040,156
20250401,093400,95901385,9050,9040,9050,9040,116
20250401,093300,94852735,9050,9050,9050,9050,0
20250401,093200,94852735,9050,9050,9050,9050,140
20250401,093100,93585735,9050,9050,9050,9050,12
20250401,093000,93477135,9050,9050,9050,9050,28
20250401,092900,93223735,9050,9050,9050,9050,23
20250401,092800,93015585,9050,9050,9050,9050,0
20250401,092700,93015585,9050,9060,9060,9050,73
20250401,092600,92354445,9050,9050,9050,9050,49
20250401,092500,91910995,9050,9050,9050,9050,18
20250401,092400,91748095,9050,9060,9060,9050,84
20250401,092300,90987295,9050,9060,9060,9050,6
20250401,092200,90932970,9060,9070,9070,9060,18
20250401,092100,90769870,9070,9070,9070,9070,241
20250401,092000,88584000,9070,9070,9070,9070,1
20250401,091900,88574930,9070,9070,9070,9070,24
20250401,091800,88357250,9080,9070,9080,9070,49
20250401,091700,87912590,9070,9070,9070,9070,20
20250401,091600,87731190,9070,9070,9070,9060,79
20250401,091500,87014900,9080,9080,9080,9080,0
20250401,091400,87014900,9080,9080,9080,9080,0
20250401,091300,87014900,9080,9080,9080,9080,0
20250401,091200,87014900,9080,9070,9080,9070,2
20250401,091100,86996750,9060,9050,9060,9050,57
20250401,091000,86480570,9060,9060,9060,9060,0
20250401,090900,86480570,9060,9060,9060,9060,0
20250401,090800,86480570,9060,9050,9060,9050,51
20250401,090700,86018750,9050,9050,9050,9050,0
20250401,090600,86018750,9050,9060,9060,9050,34
20250401,090500,85710940,9060,9060,9070,9060,471
20250401,090400,81443670,9050,9050,9050,9050,0
20250401,090300,81443670,9050,9050,9060,9050,219
20250401,090200,79460060,9050,9020,9050,9020,8190
20250401,090100,5421600,9020,9020,9020,9020,34
20250401,090000,5114920,9010,9040,9040,9010,566
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190300 324541590 9220 9220 9220 9220 928
3 20250401 190200 324541590 9220 9220 9220 9220 0
4 20250401 190100 324541590 9220 9220 9220 9220 0
5 20250401 190000 324541590 9220 9220 9220 9220 0
6 20250401 185900 324541590 9220 9220 9220 9220 0
7 20250401 185800 324541590 9220 9220 9220 9220 0
8 20250401 185700 324541590 9220 9220 9220 9220 0
9 20250401 185600 324541590 9220 9220 9220 9220 0
10 20250401 185500 324541590 9220 9220 9220 9220 0
11 20250401 185400 324541590 9220 9220 9220 9220 0
12 20250401 185300 324541590 9220 9220 9220 9220 0
13 20250401 185200 324541590 9220 9220 9220 9220 0
14 20250401 185100 324541590 9220 9220 9220 9220 0
15 20250401 185000 324541590 9220 9220 9220 9220 0
16 20250401 184900 324541590 9220 9220 9220 9220 0
17 20250401 184800 324541590 9220 9220 9220 9220 0
18 20250401 184700 324541590 9220 9220 9220 9220 0
19 20250401 184600 324541590 9220 9220 9220 9220 0
20 20250401 184500 324541590 9220 9220 9220 9220 0
21 20250401 184400 324541590 9220 9220 9220 9220 0
22 20250401 184300 324541590 9220 9220 9220 9220 0
23 20250401 184200 324541590 9220 9220 9220 9220 0
24 20250401 184100 324541590 9220 9220 9220 9220 0
25 20250401 184000 324541590 9220 9220 9220 9220 0
26 20250401 183900 324541590 9220 9220 9220 9220 0
27 20250401 183800 324541590 9220 9220 9220 9220 0
28 20250401 183700 324541590 9220 9220 9220 9220 0
29 20250401 183600 324541590 9220 9220 9220 9220 0
30 20250401 183500 324541590 9220 9220 9220 9220 0
31 20250401 183400 324541590 9220 9220 9220 9220 0
32 20250401 183300 324541590 9220 9220 9220 9220 928
33 20250401 183200 324541590 9220 9220 9220 9220 0
34 20250401 183100 324541590 9220 9220 9220 9220 0
35 20250401 183000 324541590 9220 9220 9220 9220 0
36 20250401 182900 324541590 9220 9220 9220 9220 0
37 20250401 182800 324541590 9220 9220 9220 9220 0
38 20250401 182700 324541590 9220 9220 9220 9220 0
39 20250401 182600 324541590 9220 9220 9220 9220 0
40 20250401 182500 324541590 9220 9220 9220 9220 0
41 20250401 182400 324541590 9220 9220 9220 9220 0
42 20250401 182300 324541590 9220 9220 9220 9220 0
43 20250401 182200 324541590 9220 9220 9220 9220 0
44 20250401 182100 324541590 9220 9220 9220 9220 0
45 20250401 182000 324541590 9220 9220 9220 9220 0
46 20250401 181900 324541590 9220 9220 9220 9220 0
47 20250401 181800 324541590 9220 9220 9220 9220 0
48 20250401 181700 324541590 9220 9220 9220 9220 0
49 20250401 181600 324541590 9220 9220 9220 9220 0
50 20250401 181500 324541590 9220 9220 9220 9220 0
51 20250401 181400 324541590 9220 9220 9220 9220 0
52 20250401 181300 324541590 9220 9220 9220 9220 0
53 20250401 181200 324541590 9220 9220 9220 9220 0
54 20250401 181100 324541590 9220 9220 9220 9220 0
55 20250401 181000 324541590 9220 9220 9220 9220 0
56 20250401 180900 324541590 9220 9220 9220 9220 0
57 20250401 180800 324541590 9220 9220 9220 9220 0
58 20250401 180700 324541590 9220 9220 9220 9220 0
59 20250401 180600 324541590 9220 9220 9220 9220 0
60 20250401 180500 324541590 9220 9220 9220 9220 0
61 20250401 180400 324541590 9220 9220 9220 9220 0
62 20250401 180300 324541590 9220 9220 9220 9220 928
63 20250401 180200 324541590 9220 9220 9220 9220 0
64 20250401 180100 324541590 9220 9220 9220 9220 0
65 20250401 180000 324541590 9220 9220 9220 9220 0
66 20250401 175900 324541590 9220 9220 9220 9220 0
67 20250401 175800 324541590 9220 9220 9220 9220 0
68 20250401 175700 324541590 9220 9220 9220 9220 0
69 20250401 175600 324541590 9220 9220 9220 9220 0
70 20250401 175500 324541590 9220 9220 9220 9220 0
71 20250401 175400 324541590 9220 9220 9220 9220 0
72 20250401 175300 324541590 9220 9220 9220 9220 0
73 20250401 175200 324541590 9220 9220 9220 9220 0
74 20250401 175100 324541590 9220 9220 9220 9220 0
75 20250401 175000 324541590 9220 9220 9220 9220 0
76 20250401 174900 324541590 9220 9220 9220 9220 0
77 20250401 174800 324541590 9220 9220 9220 9220 0
78 20250401 174700 324541590 9220 9220 9220 9220 0
79 20250401 174600 324541590 9220 9220 9220 9220 0
80 20250401 174500 324541590 9220 9220 9220 9220 0
81 20250401 174400 324541590 9220 9220 9220 9220 0
82 20250401 174300 324541590 9220 9220 9220 9220 0
83 20250401 174200 324541590 9220 9220 9220 9220 0
84 20250401 174100 324541590 9220 9220 9220 9220 0
85 20250401 174000 324541590 9220 9220 9220 9220 0
86 20250401 173900 324541590 9220 9220 9220 9220 0
87 20250401 173800 324541590 9220 9220 9220 9220 0
88 20250401 173700 324541590 9220 9220 9220 9220 0
89 20250401 173600 324541590 9220 9220 9220 9220 0
90 20250401 173500 324541590 9220 9220 9220 9220 0
91 20250401 173400 324541590 9220 9220 9220 9220 0
92 20250401 173300 324541590 9220 9220 9220 9220 928
93 20250401 173200 324541590 9220 9220 9220 9220 0
94 20250401 173100 324541590 9220 9220 9220 9220 0
95 20250401 173000 324541590 9220 9220 9220 9220 0
96 20250401 172900 324541590 9220 9220 9220 9220 0
97 20250401 172800 324541590 9220 9220 9220 9220 0
98 20250401 172700 324541590 9220 9220 9220 9220 0
99 20250401 172600 324541590 9220 9220 9220 9220 0
100 20250401 172500 324541590 9220 9220 9220 9220 0
101 20250401 172400 324541590 9220 9220 9220 9220 0
102 20250401 172300 324541590 9220 9220 9220 9220 0
103 20250401 172200 324541590 9220 9220 9220 9220 0
104 20250401 172100 324541590 9220 9220 9220 9220 0
105 20250401 172000 324541590 9220 9220 9220 9220 0
106 20250401 171900 324541590 9220 9220 9220 9220 0
107 20250401 171800 324541590 9220 9220 9220 9220 0
108 20250401 171700 324541590 9220 9220 9220 9220 0
109 20250401 171600 324541590 9220 9220 9220 9220 0
110 20250401 171500 324541590 9220 9220 9220 9220 0
111 20250401 171400 324541590 9220 9220 9220 9220 0
112 20250401 171300 324541590 9220 9220 9220 9220 0
113 20250401 171200 324541590 9220 9220 9220 9220 0
114 20250401 171100 324541590 9220 9220 9220 9220 0
115 20250401 171000 324541590 9220 9220 9220 9220 0
116 20250401 170900 324541590 9220 9220 9220 9220 0
117 20250401 170800 324541590 9220 9220 9220 9220 0
118 20250401 170700 324541590 9220 9220 9220 9220 0
119 20250401 170600 324541590 9220 9220 9220 9220 0
120 20250401 170500 324541590 9220 9220 9220 9220 0
121 20250401 170400 324541590 9220 9220 9220 9220 0
122 20250401 170300 324541590 9220 9220 9220 9220 928
123 20250401 170200 324541590 9220 9220 9220 9220 0
124 20250401 170100 324541590 9220 9220 9220 9220 0
125 20250401 170000 324541590 9220 9220 9220 9220 0
126 20250401 165900 324541590 9220 9220 9220 9220 0
127 20250401 165800 324541590 9220 9220 9220 9220 0
128 20250401 165700 324541590 9220 9220 9220 9220 0
129 20250401 165600 324541590 9220 9220 9220 9220 0
130 20250401 165500 324541590 9220 9220 9220 9220 0
131 20250401 165400 324541590 9220 9220 9220 9220 0
132 20250401 165300 324541590 9220 9220 9220 9220 0
133 20250401 165200 324541590 9220 9220 9220 9220 0
134 20250401 165100 324541590 9220 9220 9220 9220 0
135 20250401 165000 324541590 9220 9220 9220 9220 0
136 20250401 164900 324541590 9220 9220 9220 9220 0
137 20250401 164800 324541590 9220 9220 9220 9220 0
138 20250401 164700 324541590 9220 9220 9220 9220 0
139 20250401 164600 324541590 9220 9220 9220 9220 0
140 20250401 164500 324541590 9220 9220 9220 9220 0
141 20250401 164400 324541590 9220 9220 9220 9220 0
142 20250401 164300 324541590 9220 9220 9220 9220 0
143 20250401 164200 324541590 9220 9220 9220 9220 0
144 20250401 164100 324541590 9220 9220 9220 9220 0
145 20250401 164000 324541590 9220 9220 9220 9220 0
146 20250401 163900 324541590 9220 9220 9220 9220 0
147 20250401 163800 324541590 9220 9220 9220 9220 0
148 20250401 163700 324541590 9220 9220 9220 9220 0
149 20250401 163600 324541590 9220 9220 9220 9220 0
150 20250401 163500 324541590 9220 9220 9220 9220 0
151 20250401 163400 324541590 9220 9220 9220 9220 0
152 20250401 163300 324541590 9220 9220 9220 9220 928
153 20250401 163200 324541590 9220 9220 9220 9220 0
154 20250401 163100 324541590 9220 9220 9220 9220 0
155 20250401 163000 324541590 9220 9220 9220 9220 0
156 20250401 162900 324541590 9220 9220 9220 9220 0
157 20250401 162800 324541590 9220 9220 9220 9220 0
158 20250401 162700 324541590 9220 9220 9220 9220 0
159 20250401 162600 324541590 9220 9220 9220 9220 0
160 20250401 162500 324541590 9220 9220 9220 9220 0
161 20250401 162400 324541590 9220 9220 9220 9220 0
162 20250401 162300 324541590 9220 9220 9220 9220 0
163 20250401 162200 324541590 9220 9220 9220 9220 0
164 20250401 162100 324541590 9220 9220 9220 9220 0
165 20250401 162000 324541590 9220 9220 9220 9220 0
166 20250401 161900 324541590 9220 9220 9220 9220 0
167 20250401 161800 324541590 9220 9220 9220 9220 0
168 20250401 161700 324541590 9220 9220 9220 9220 0
169 20250401 161600 324541590 9220 9220 9220 9220 0
170 20250401 161500 324541590 9220 9220 9220 9220 0
171 20250401 161400 324541590 9220 9220 9220 9220 0
172 20250401 161300 324541590 9220 9220 9220 9220 0
173 20250401 161200 324541590 9220 9220 9220 9220 0
174 20250401 161100 324541590 9220 9220 9220 9220 0
175 20250401 161000 324541590 9220 9220 9220 9220 0
176 20250401 160900 324541590 9220 9220 9220 9220 0
177 20250401 160800 324541590 9220 9220 9220 9220 0
178 20250401 160700 324541590 9220 9220 9220 9220 0
179 20250401 160600 324541590 9220 9220 9220 9220 0
180 20250401 160500 324541590 9220 9220 9220 9220 0
181 20250401 160400 324541590 9220 9220 9220 9220 0
182 20250401 160300 324541590 9220 9220 9220 9220 928
183 20250401 160200 324541590 9220 9220 9220 9220 0
184 20250401 160100 324541590 9220 9220 9220 9220 0
185 20250401 160000 324541590 9220 9220 9220 9220 0
186 20250401 155900 324541590 9220 9220 9220 9220 0
187 20250401 155800 324541590 9220 9220 9220 9220 0
188 20250401 155700 324541590 9220 9220 9220 9220 0
189 20250401 155600 324541590 9220 9220 9220 9220 0
190 20250401 155500 324541590 9220 9220 9220 9220 0
191 20250401 155400 324541590 9220 9220 9220 9220 0
192 20250401 155300 324541590 9220 9220 9220 9220 0
193 20250401 155200 324541590 9220 9220 9220 9220 0
194 20250401 155100 324541590 9220 9220 9220 9220 0
195 20250401 155000 324541590 9220 9220 9220 9220 0
196 20250401 154900 324541590 9220 9220 9220 9220 0
197 20250401 154800 324541590 9220 9220 9220 9220 0
198 20250401 154700 324541590 9220 9220 9220 9220 0
199 20250401 154600 324541590 9220 9220 9220 9220 0
200 20250401 154500 324541590 9220 9220 9220 9220 0
201 20250401 154400 324541590 9220 9220 9220 9220 0
202 20250401 154300 324541590 9220 9220 9220 9220 0
203 20250401 154200 324541590 9220 9220 9220 9220 0
204 20250401 154100 324541590 9220 9220 9220 9220 0
205 20250401 154000 324541590 9220 9220 9220 9220 0
206 20250401 153900 324541590 9220 9220 9220 9220 0
207 20250401 153800 324541590 9220 9220 9220 9220 0
208 20250401 153700 324541590 9220 9220 9220 9220 0
209 20250401 153600 324541590 9220 9220 9220 9220 0
210 20250401 153500 324541590 9220 9220 9220 9220 0
211 20250401 153400 324541590 9220 9220 9220 9220 0
212 20250401 153300 324541590 9220 9220 9220 9220 928
213 20250401 153200 324541590 9220 9220 9220 9220 0
214 20250401 153100 324541590 9220 9220 9220 9220 0
215 20250401 153000 324541590 9220 9220 9220 9220 928
216 20250401 152900 315985430 9190 9190 9190 9190 0
217 20250401 152800 315985430 9190 9190 9190 9190 0
218 20250401 152700 315985430 9190 9190 9190 9190 0
219 20250401 152600 315985430 9190 9190 9190 9190 0
220 20250401 152500 315985430 9190 9190 9190 9190 0
221 20250401 152400 315985430 9190 9190 9190 9190 0
222 20250401 152300 315985430 9190 9190 9190 9190 0
223 20250401 152200 315985430 9190 9190 9190 9190 0
224 20250401 152100 315985430 9190 9190 9190 9190 0
225 20250401 152000 315985430 9190 9190 9190 9190 0
226 20250401 151900 315985430 9190 9210 9220 9190 63
227 20250401 151800 315405710 9190 9210 9210 9190 39
228 20250401 151700 315046900 9210 9210 9210 9210 31
229 20250401 151600 314761390 9210 9210 9210 9210 20
230 20250401 151500 314577190 9180 9210 9210 9180 12
231 20250401 151400 314466730 9190 9190 9190 9190 0
232 20250401 151300 314466730 9190 9190 9190 9190 0
233 20250401 151200 314466730 9190 9190 9190 9190 0
234 20250401 151100 314466730 9190 9190 9190 9190 0
235 20250401 151000 314466730 9190 9190 9190 9190 11
236 20250401 150900 314365640 9210 9210 9210 9210 0
237 20250401 150800 314365640 9210 9210 9210 9210 0
238 20250401 150700 314365640 9210 9210 9210 9210 0
239 20250401 150600 314365640 9210 9210 9210 9210 0
240 20250401 150500 314365640 9210 9210 9210 9210 108
241 20250401 150400 313370960 9210 9210 9210 9210 0
242 20250401 150300 313370960 9210 9210 9210 9210 0
243 20250401 150200 313370960 9210 9210 9210 9210 18
244 20250401 150100 313205180 9200 9200 9200 9200 4
245 20250401 150000 313168380 9200 9210 9210 9200 45
246 20250401 145900 312754020 9210 9210 9210 9210 0
247 20250401 145800 312754020 9210 9210 9210 9210 46
248 20250401 145700 312330360 9210 9210 9210 9210 36
249 20250401 145600 311998800 9210 9210 9210 9210 0
250 20250401 145500 311998800 9210 9210 9210 9210 0
251 20250401 145400 311998800 9210 9210 9210 9210 34
252 20250401 145300 311685660 9190 9190 9190 9190 1
253 20250401 145200 311676470 9200 9200 9200 9200 0
254 20250401 145100 311676470 9200 9190 9200 9190 50
255 20250401 145000 311216530 9190 9190 9190 9190 1
256 20250401 144900 311207340 9200 9200 9200 9200 0
257 20250401 144800 311207340 9200 9200 9200 9200 32
258 20250401 144700 310912940 9190 9200 9200 9190 35
259 20250401 144600 310590950 9200 9200 9200 9200 0
260 20250401 144500 310590950 9200 9200 9200 9200 36
261 20250401 144400 310259750 9190 9190 9190 9190 0
262 20250401 144300 310259750 9190 9190 9190 9190 7
263 20250401 144200 310195420 9180 9180 9180 9180 0
264 20250401 144100 310195420 9180 9180 9180 9180 1
265 20250401 144000 310186240 9200 9200 9200 9200 35
266 20250401 143900 309864240 9180 9180 9180 9180 12
267 20250401 143800 309754080 9200 9200 9200 9200 1
268 20250401 143700 309744880 9200 9220 9220 9200 248
269 20250401 143600 307460650 9210 9210 9210 9210 0
270 20250401 143500 307460650 9210 9210 9210 9210 0
271 20250401 143400 307460650 9210 9220 9220 9200 44
272 20250401 143300 307055100 9200 9200 9200 9200 17
273 20250401 143200 306898700 9200 9200 9200 9200 36
274 20250401 143100 306567500 9220 9220 9220 9220 32
275 20250401 143000 306272460 9220 9220 9220 9220 0
276 20250401 142900 306272460 9220 9210 9220 9210 151
277 20250401 142800 304881190 9200 9200 9200 9200 1
278 20250401 142700 304871990 9210 9220 9220 9210 201
279 20250401 142600 303020770 9220 9200 9220 9190 346
280 20250401 142500 299831960 9200 9200 9210 9200 137
281 20250401 142400 298571510 9200 9200 9200 9200 0
282 20250401 142300 298571510 9200 9200 9200 9200 37
283 20250401 142200 298231110 9180 9180 9180 9180 1
284 20250401 142100 298221930 9190 9190 9190 9190 12
285 20250401 142000 298111650 9190 9180 9190 9180 300
286 20250401 141900 295354700 9170 9180 9190 9170 30
287 20250401 141800 295079190 9180 9180 9180 9180 0
288 20250401 141700 295079190 9180 9180 9180 9180 36
289 20250401 141600 294748710 9170 9170 9170 9170 1
290 20250401 141500 294739540 9170 9170 9170 9170 0
291 20250401 141400 294739540 9170 9150 9170 9150 7
292 20250401 141300 294675450 9170 9170 9170 9170 24
293 20250401 141200 294455370 9190 9190 9190 9190 37
294 20250401 141100 294115340 9170 9170 9170 9170 0
295 20250401 141000 294115340 9170 9170 9170 9170 0
296 20250401 140900 294115340 9170 9180 9180 9170 33
297 20250401 140800 293812410 9180 9180 9180 9180 0
298 20250401 140700 293812410 9180 9180 9180 9180 1
299 20250401 140600 293803230 9180 9180 9180 9180 35
300 20250401 140500 293481930 9180 9170 9180 9170 17
301 20250401 140400 293325940 9180 9180 9180 9180 0
302 20250401 140300 293325940 9180 9180 9180 9170 72
303 20250401 140200 292664990 9170 9170 9170 9170 0
304 20250401 140100 292664990 9170 9170 9170 9170 12
305 20250401 140000 292554950 9180 9170 9180 9170 41
306 20250401 135900 292178630 9180 9180 9180 9180 0
307 20250401 135800 292178630 9180 9180 9180 9180 35
308 20250401 135700 291857330 9180 9170 9180 9170 3
309 20250401 135600 291829800 9180 9180 9180 9180 0
310 20250401 135500 291829800 9180 9180 9180 9180 36
311 20250401 135400 291499320 9170 9170 9170 9170 16
312 20250401 135300 291352600 9170 9170 9170 9170 0
313 20250401 135200 291352600 9170 9170 9170 9170 9
314 20250401 135100 291270070 9160 9160 9160 9160 1
315 20250401 135000 291260910 9150 9170 9170 9150 6
316 20250401 134900 291205910 9190 9190 9190 9190 37
317 20250401 134800 290865880 9170 9170 9170 9170 1
318 20250401 134700 290856710 9170 9170 9170 9170 6
319 20250401 134600 290801690 9180 9180 9180 9180 33
320 20250401 134500 290498750 9170 9170 9170 9170 0
321 20250401 134400 290498750 9170 9180 9190 9170 77
322 20250401 134300 289791760 9190 9190 9190 9190 0
323 20250401 134200 289791760 9190 9190 9190 9190 0
324 20250401 134100 289791760 9190 9170 9190 9160 340
325 20250401 134000 286673790 9160 9160 9160 9160 0
326 20250401 133900 286673790 9160 9160 9160 9160 0
327 20250401 133800 286673790 9160 9160 9160 9160 11
328 20250401 133700 286573030 9150 9150 9150 9150 0
329 20250401 133600 286573030 9150 9160 9160 9150 6
330 20250401 133500 286518110 9150 9150 9160 9150 48
331 20250401 133400 286078500 9160 9160 9160 9160 0
332 20250401 133300 286078500 9160 9160 9160 9160 0
333 20250401 133200 286078500 9160 9150 9160 9150 38
334 20250401 133100 285730430 9160 9160 9160 9160 0
335 20250401 133000 285730430 9160 9150 9160 9150 28
336 20250401 132900 285474010 9160 9150 9160 9150 33
337 20250401 132800 285171740 9160 9160 9160 9160 0
338 20250401 132700 285171740 9160 9160 9160 9160 36
339 20250401 132600 284841980 9150 9150 9150 9150 12
340 20250401 132500 284732180 9160 9160 9160 9160 0
341 20250401 132400 284732180 9160 9160 9160 9160 34
342 20250401 132300 284420740 9155 9155 9155 9155 0
343 20250401 132200 284420740 9155 9155 9155 9155 1
344 20250401 132100 284411585 9160 9160 9160 9160 57
345 20250401 132000 283889465 9150 9150 9150 9150 0
346 20250401 131900 283889465 9150 9150 9150 9150 1
347 20250401 131800 283880315 9150 9130 9150 9130 15
348 20250401 131700 283743185 9150 9150 9150 9150 5
349 20250401 131600 283697435 9150 9160 9160 9150 5
350 20250401 131500 283651645 9160 9150 9160 9150 38
351 20250401 131400 283303575 9150 9150 9150 9150 7
352 20250401 131300 283239525 9160 9160 9160 9160 33
353 20250401 131200 282937245 9150 9150 9150 9150 0
354 20250401 131100 282937245 9150 9150 9150 9150 0
355 20250401 131000 282937245 9150 9160 9160 9150 37
356 20250401 130900 282598335 9150 9150 9150 9150 1
357 20250401 130800 282589185 9150 9150 9150 9150 59
358 20250401 130700 282049335 9150 9140 9150 9140 7
359 20250401 130600 281985295 9140 9150 9150 9140 31
360 20250401 130500 281701675 9140 9140 9140 9140 0
361 20250401 130400 281701675 9140 9130 9140 9130 5
362 20250401 130300 281655985 9140 9140 9140 9140 0
363 20250401 130200 281655985 9140 9140 9140 9140 0
364 20250401 130100 281655985 9140 9140 9140 9140 32
365 20250401 130000 281363505 9130 9130 9130 9130 25
366 20250401 125900 281135255 9130 9130 9130 9130 0
367 20250401 125800 281135255 9130 9120 9130 9120 29
368 20250401 125700 280870755 9120 9110 9120 9110 18
369 20250401 125600 280706605 9130 9130 9130 9130 36
370 20250401 125500 280377925 9120 9120 9120 9120 24
371 20250401 125400 280159045 9120 9130 9130 9110 27
372 20250401 125300 279912765 9130 9130 9130 9130 39
373 20250401 125200 279556695 9130 9130 9130 9130 0
374 20250401 125100 279556695 9130 9130 9130 9130 24
375 20250401 125000 279337575 9130 9120 9130 9120 32
376 20250401 124900 279045655 9130 9130 9130 9130 2
377 20250401 124800 279027395 9130 9130 9130 9130 23
378 20250401 124700 278817405 9130 9120 9130 9120 46
379 20250401 124600 278397665 9120 9120 9120 9120 0
380 20250401 124500 278397665 9120 9120 9120 9120 25
381 20250401 124400 278169665 9130 9130 9130 9130 32
382 20250401 124300 277877505 9120 9120 9120 9120 24
383 20250401 124200 277658625 9130 9130 9130 9130 36
384 20250401 124100 277329945 9140 9140 9140 9140 0
385 20250401 124000 277329945 9140 9140 9140 9140 0
386 20250401 123900 277329945 9140 9120 9140 9120 74
387 20250401 123800 276653995 9120 9120 9120 9120 0
388 20250401 123700 276653995 9120 9130 9130 9120 25
389 20250401 123600 276425755 9140 9140 9140 9140 36
390 20250401 123500 276096715 9130 9140 9140 9130 17
391 20250401 123400 275941345 9160 9160 9160 9160 0
392 20250401 123300 275941345 9160 9150 9160 9150 354
393 20250401 123200 272701905 9140 9150 9150 9140 118
394 20250401 123100 271622455 9155 9155 9155 9155 24
395 20250401 123000 271402735 9150 9150 9150 9150 20
396 20250401 122900 271219735 9145 9145 9145 9145 25
397 20250401 122800 270991110 9140 9140 9140 9140 9
398 20250401 122700 270908850 9135 9135 9135 9135 24
399 20250401 122600 270689610 9135 9135 9135 9135 24
400 20250401 122500 270470370 9130 9130 9130 9130 27
401 20250401 122400 270223860 9130 9130 9130 9130 0
402 20250401 122300 270223860 9130 9120 9130 9120 35
403 20250401 122200 269904550 9130 9130 9130 9130 38
404 20250401 122100 269557610 9140 9140 9140 9140 0
405 20250401 122000 269557610 9140 9140 9140 9140 0
406 20250401 121900 269557610 9140 9140 9140 9140 40
407 20250401 121800 269192010 9130 9130 9130 9130 0
408 20250401 121700 269192010 9130 9130 9130 9130 0
409 20250401 121600 269192010 9130 9130 9130 9130 31
410 20250401 121500 268908980 9140 9140 9140 9140 1
411 20250401 121400 268899840 9140 9140 9140 9140 24
412 20250401 121300 268680480 9140 9140 9140 9140 28
413 20250401 121200 268424560 9140 9140 9140 9140 12
414 20250401 121100 268314880 9140 9130 9140 9130 87
415 20250401 121000 267520070 9120 9120 9120 9120 24
416 20250401 120900 267301190 9130 9130 9130 9130 10
417 20250401 120800 267209890 9130 9130 9130 9130 39
418 20250401 120700 266853820 9120 9120 9120 9120 1
419 20250401 120600 266844700 9130 9130 9130 9130 4
420 20250401 120500 266808180 9130 9130 9130 9130 29
421 20250401 120400 266543410 9120 9120 9120 9120 1
422 20250401 120300 266534290 9130 9130 9130 9130 27
423 20250401 120200 266287780 9130 9120 9130 9120 46
424 20250401 120100 265868040 9120 9120 9120 9120 1
425 20250401 120000 265858920 9130 9130 9130 9130 10
426 20250401 115900 265767620 9130 9130 9130 9130 23
427 20250401 115800 265557630 9120 9120 9120 9120 24
428 20250401 115700 265338750 9130 9130 9130 9130 41
429 20250401 115600 264964420 9120 9120 9120 9120 0
430 20250401 115500 264964420 9120 9120 9120 9120 1
431 20250401 115400 264955300 9120 9120 9120 9120 29
432 20250401 115300 264690820 9120 9120 9120 9120 0
433 20250401 115200 264690820 9120 9120 9120 9120 25
434 20250401 115100 264462820 9130 9130 9130 9130 36
435 20250401 115000 264134140 9120 9130 9130 9120 19
436 20250401 114900 263960700 9130 9130 9130 9130 0
437 20250401 114800 263960700 9130 9140 9140 9130 34
438 20250401 114700 263649950 9130 9130 9130 9130 24
439 20250401 114600 263430830 9130 9130 9130 9130 0
440 20250401 114500 263430830 9130 9140 9140 9120 379
441 20250401 114400 259968000 9140 9140 9140 9140 24
442 20250401 114300 259748640 9140 9140 9140 9140 6
443 20250401 114200 259693800 9150 9140 9150 9140 56
444 20250401 114100 259181640 9140 9140 9140 9140 28
445 20250401 114000 258925720 9140 9140 9140 9140 29
446 20250401 113900 258660660 9140 9120 9140 9120 9
447 20250401 113800 258578420 9120 9140 9140 9120 12
448 20250401 113700 258468780 9110 9120 9130 9100 7499
449 20250401 113600 190221140 9110 9110 9110 9110 41
450 20250401 113500 189847630 9120 9120 9120 9120 0
451 20250401 113400 189847630 9120 9120 9120 9120 38
452 20250401 113300 189501070 9120 9120 9120 9120 11
453 20250401 113200 189400750 9130 9130 9130 9130 0
454 20250401 113100 189400750 9130 9130 9130 9130 39
455 20250401 113000 189044680 9130 9130 9130 9130 2
456 20250401 112900 189026420 9130 9130 9130 9130 0
457 20250401 112800 189026420 9130 9130 9130 9130 30
458 20250401 112700 188752520 9130 9130 9130 9130 21
459 20250401 112600 188560790 9130 9140 9140 9130 35
460 20250401 112500 188240900 9130 9130 9130 9130 0
461 20250401 112400 188240900 9130 9130 9130 9130 0
462 20250401 112300 188240900 9130 9130 9140 9130 47
463 20250401 112200 187811400 9130 9130 9130 9130 0
464 20250401 112100 187811400 9130 9130 9130 9130 24
465 20250401 112000 187592280 9130 9140 9140 9130 24
466 20250401 111900 187372930 9140 9140 9140 9140 41
467 20250401 111800 186998190 9140 9140 9140 9140 0
468 20250401 111700 186998190 9140 9130 9140 9130 65
469 20250401 111600 186404380 9140 9140 9140 9140 0
470 20250401 111500 186404380 9140 9140 9140 9140 4
471 20250401 111400 186367820 9140 9120 9140 9120 79
472 20250401 111300 185646340 9110 9110 9110 9110 0
473 20250401 111200 185646340 9110 9130 9130 9110 68
474 20250401 111100 185025850 9120 9120 9120 9120 1
475 20250401 111000 185016730 9120 9120 9120 9120 28
476 20250401 110900 184761370 9120 9110 9120 9110 29
477 20250401 110800 184497170 9110 9110 9110 9110 1
478 20250401 110700 184488060 9110 9110 9110 9110 28
479 20250401 110600 184232980 9110 9100 9110 9100 53
480 20250401 110500 183750310 9100 9110 9110 9100 30
481 20250401 110400 183477150 9100 9100 9100 9100 24
482 20250401 110300 183258750 9100 9100 9100 9100 2
483 20250401 110200 183240550 9090 9090 9090 9090 55
484 20250401 110100 182740600 9080 9080 9080 9080 1
485 20250401 110000 182731520 9090 9090 9090 9090 41
486 20250401 105900 182358830 9080 9080 9080 9080 24
487 20250401 105800 182140910 9080 9080 9080 9080 1
488 20250401 105700 182131830 9080 9070 9080 9070 55
489 20250401 105600 181632660 9070 9070 9070 9070 0
490 20250401 105500 181632660 9070 9070 9070 9070 2
491 20250401 105400 181614520 9070 9060 9070 9060 209
492 20250401 105300 179720760 9050 9050 9050 9050 0
493 20250401 105200 179720760 9050 9060 9060 9050 67
494 20250401 105100 179114090 9050 9040 9050 9040 34
495 20250401 105000 178806620 9040 9040 9040 9040 0
496 20250401 104900 178806620 9040 9050 9060 9040 63
497 20250401 104800 178236160 9050 9050 9050 9050 29
498 20250401 104700 177973710 9050 9050 9050 9050 0
499 20250401 104600 177973710 9050 9040 9050 9040 35
500 20250401 104500 177657210 9040 9040 9040 9040 0
501 20250401 104400 177657210 9040 9040 9040 9040 24
502 20250401 104300 177440250 9050 9040 9050 9040 79
503 20250401 104200 176725540 9050 9050 9050 9050 0
504 20250401 104100 176725540 9050 9050 9050 9050 33
505 20250401 104000 176426890 9040 9045 9045 9040 24
506 20250401 103900 176209925 9050 9050 9050 9050 0
507 20250401 103800 176209925 9050 9050 9050 9050 39
508 20250401 103700 175856975 9040 9040 9040 9040 0
509 20250401 103600 175856975 9040 9050 9050 9040 8
510 20250401 103500 175784585 9050 9040 9050 9040 49
511 20250401 103400 175341365 9050 9050 9050 9050 50
512 20250401 103300 174888865 9040 9060 9060 9040 557
513 20250401 103200 169848805 9060 9040 9110 9040 766
514 20250401 103100 162897025 9040 9040 9040 9040 655
515 20250401 103000 156975825 9030 9030 9030 9030 25
516 20250401 102900 156750075 9040 9050 9060 9040 654
517 20250401 102800 150836265 9050 9050 9050 9050 2
518 20250401 102700 150818165 9050 9060 9060 9050 37
519 20250401 102600 150482955 9060 9060 9060 9060 0
520 20250401 102500 150482955 9060 9070 9070 9060 11
521 20250401 102400 150383285 9060 9060 9060 9060 26
522 20250401 102300 150147725 9050 9050 9050 9050 24
523 20250401 102200 149930525 9050 9050 9050 9050 24
524 20250401 102100 149713325 9050 9040 9050 9040 205
525 20250401 102000 147859905 9030 9020 9030 9020 55
526 20250401 101900 147363485 9020 9020 9020 9020 0
527 20250401 101800 147363485 9020 9020 9020 9020 29
528 20250401 101700 147101905 9020 9020 9020 9020 0
529 20250401 101600 147101905 9020 9020 9020 9020 739
530 20250401 101500 140436125 9020 9020 9020 9020 0
531 20250401 101400 140436125 9020 9020 9020 9020 29
532 20250401 101300 140174545 9030 9030 9030 9030 441
533 20250401 101200 136192315 9020 9020 9020 9020 228
534 20250401 101100 134135755 9010 9010 9010 9010 29
535 20250401 101000 133874465 9010 9020 9020 9010 2
536 20250401 100900 133856435 9010 9010 9010 9010 24
537 20250401 100800 133640195 9010 9020 9020 9010 41
538 20250401 100700 133270385 9010 9010 9010 9010 71
539 20250401 100600 132630675 9020 9010 9020 9010 26
540 20250401 100500 132396385 9010 9010 9010 9010 1
541 20250401 100400 132387375 9010 9010 9010 9010 24
542 20250401 100300 132171135 9020 9020 9020 9020 1243
543 20250401 100200 120959275 9020 9020 9030 9020 270
544 20250401 100100 118522265 9020 9030 9030 9020 580
545 20250401 100000 113286605 9030 9050 9050 9030 880
546 20250401 095900 105330115 9050 9050 9060 9050 67
547 20250401 095800 104723345 9060 9060 9060 9060 0
548 20250401 095700 104723345 9060 9060 9060 9060 8
549 20250401 095600 104650865 9050 9050 9060 9050 26
550 20250401 095500 104415555 9060 9050 9060 9050 71
551 20250401 095400 103772535 9050 9050 9050 9050 61
552 20250401 095300 103220485 9050 9050 9050 9050 25
553 20250401 095200 102994235 9050 9050 9050 9050 5
554 20250401 095100 102948985 9050 9050 9050 9050 35
555 20250401 095000 102632235 9050 9050 9050 9050 25
556 20250401 094900 102405985 9050 9050 9050 9050 0
557 20250401 094800 102405985 9050 9050 9050 9050 0
558 20250401 094700 102405985 9050 9060 9060 9050 63
559 20250401 094600 101835325 9070 9070 9070 9060 32
560 20250401 094500 101545295 9070 9060 9090 9060 52
561 20250401 094400 101073655 9060 9060 9060 9060 7
562 20250401 094300 101010235 9060 9050 9060 9050 53
563 20250401 094200 100530285 9080 9080 9080 9080 0
564 20250401 094100 100530285 9080 9050 9080 9050 198
565 20250401 094000 98738115 9050 9020 9050 9020 47
566 20250401 093900 98313795 9020 9030 9030 9020 33
567 20250401 093800 98015895 9020 9020 9030 9020 31
568 20250401 093700 97736265 9030 9040 9040 9030 45
569 20250401 093600 97329775 9040 9040 9040 9040 2
570 20250401 093500 97311695 9040 9050 9050 9040 156
571 20250401 093400 95901385 9050 9040 9050 9040 116
572 20250401 093300 94852735 9050 9050 9050 9050 0
573 20250401 093200 94852735 9050 9050 9050 9050 140
574 20250401 093100 93585735 9050 9050 9050 9050 12
575 20250401 093000 93477135 9050 9050 9050 9050 28
576 20250401 092900 93223735 9050 9050 9050 9050 23
577 20250401 092800 93015585 9050 9050 9050 9050 0
578 20250401 092700 93015585 9050 9060 9060 9050 73
579 20250401 092600 92354445 9050 9050 9050 9050 49
580 20250401 092500 91910995 9050 9050 9050 9050 18
581 20250401 092400 91748095 9050 9060 9060 9050 84
582 20250401 092300 90987295 9050 9060 9060 9050 6
583 20250401 092200 90932970 9060 9070 9070 9060 18
584 20250401 092100 90769870 9070 9070 9070 9070 241
585 20250401 092000 88584000 9070 9070 9070 9070 1
586 20250401 091900 88574930 9070 9070 9070 9070 24
587 20250401 091800 88357250 9080 9070 9080 9070 49
588 20250401 091700 87912590 9070 9070 9070 9070 20
589 20250401 091600 87731190 9070 9070 9070 9060 79
590 20250401 091500 87014900 9080 9080 9080 9080 0
591 20250401 091400 87014900 9080 9080 9080 9080 0
592 20250401 091300 87014900 9080 9080 9080 9080 0
593 20250401 091200 87014900 9080 9070 9080 9070 2
594 20250401 091100 86996750 9060 9050 9060 9050 57
595 20250401 091000 86480570 9060 9060 9060 9060 0
596 20250401 090900 86480570 9060 9060 9060 9060 0
597 20250401 090800 86480570 9060 9050 9060 9050 51
598 20250401 090700 86018750 9050 9050 9050 9050 0
599 20250401 090600 86018750 9050 9060 9060 9050 34
600 20250401 090500 85710940 9060 9060 9070 9060 471
601 20250401 090400 81443670 9050 9050 9050 9050 0
602 20250401 090300 81443670 9050 9050 9060 9050 219
603 20250401 090200 79460060 9050 9020 9050 9020 8190
604 20250401 090100 5421600 9020 9020 9020 9020 34
605 20250401 090000 5114920 9010 9040 9040 9010 566

1
009680/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,28050000,0,256096500000,0.00
20250327,0,28050000,0,260023500000,0.00
20250326,0,28050000,0,263109000000,0.00
20250325,0,28050000,0,263670000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 28050000 0 256096500000 0.00
3 20250327 0 28050000 0 260023500000 0.00
4 20250326 0 28050000 0 263109000000 0.00
5 20250325 0 28050000 0 263670000000 0.00