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

611
013580/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190900,201024115,12990,12990,12990,12990,45
20250401,190800,201024115,12990,12990,12990,12990,0
20250401,190700,201024115,12990,12990,12990,12990,0
20250401,190600,201024115,12990,12990,12990,12990,0
20250401,190500,201024115,12990,12990,12990,12990,0
20250401,190400,201024115,12990,12990,12990,12990,0
20250401,190300,201024115,12990,12990,12990,12990,0
20250401,190200,201024115,12990,12990,12990,12990,0
20250401,190100,201024115,12990,12990,12990,12990,0
20250401,190000,201024115,12990,12990,12990,12990,0
20250401,185900,201024115,12990,12990,12990,12990,0
20250401,185800,201024115,12990,12990,12990,12990,0
20250401,185700,201024115,12990,12990,12990,12990,0
20250401,185600,201024115,12990,12990,12990,12990,0
20250401,185500,201024115,12990,12990,12990,12990,0
20250401,185400,201024115,12990,12990,12990,12990,0
20250401,185300,201024115,12990,12990,12990,12990,0
20250401,185200,201024115,12990,12990,12990,12990,0
20250401,185100,201024115,12990,12990,12990,12990,0
20250401,185000,201024115,12990,12990,12990,12990,0
20250401,184900,201024115,12990,12990,12990,12990,0
20250401,184800,201024115,12990,12990,12990,12990,0
20250401,184700,201024115,12990,12990,12990,12990,0
20250401,184600,201024115,12990,12990,12990,12990,0
20250401,184500,201024115,12990,12990,12990,12990,0
20250401,184400,201024115,12990,12990,12990,12990,0
20250401,184300,201024115,12990,12990,12990,12990,0
20250401,184200,201024115,12990,12990,12990,12990,0
20250401,184100,201024115,12990,12990,12990,12990,0
20250401,184000,201024115,12990,12990,12990,12990,0
20250401,183900,201024115,12990,12990,12990,12990,45
20250401,183800,201024115,12990,12990,12990,12990,0
20250401,183700,201024115,12990,12990,12990,12990,0
20250401,183600,201024115,12990,12990,12990,12990,0
20250401,183500,201024115,12990,12990,12990,12990,0
20250401,183400,201024115,12990,12990,12990,12990,0
20250401,183300,201024115,12990,12990,12990,12990,0
20250401,183200,201024115,12990,12990,12990,12990,0
20250401,183100,201024115,12990,12990,12990,12990,0
20250401,183000,201024115,12990,12990,12990,12990,0
20250401,182900,201024115,12990,12990,12990,12990,0
20250401,182800,201024115,12990,12990,12990,12990,0
20250401,182700,201024115,12990,12990,12990,12990,0
20250401,182600,201024115,12990,12990,12990,12990,0
20250401,182500,201024115,12990,12990,12990,12990,0
20250401,182400,201024115,12990,12990,12990,12990,0
20250401,182300,201024115,12990,12990,12990,12990,0
20250401,182200,201024115,12990,12990,12990,12990,0
20250401,182100,201024115,12990,12990,12990,12990,0
20250401,182000,201024115,12990,12990,12990,12990,0
20250401,181900,201024115,12990,12990,12990,12990,0
20250401,181800,201024115,12990,12990,12990,12990,0
20250401,181700,201024115,12990,12990,12990,12990,0
20250401,181600,201024115,12990,12990,12990,12990,0
20250401,181500,201024115,12990,12990,12990,12990,0
20250401,181400,201024115,12990,12990,12990,12990,0
20250401,181300,201024115,12990,12990,12990,12990,0
20250401,181200,201024115,12990,12990,12990,12990,0
20250401,181100,201024115,12990,12990,12990,12990,0
20250401,181000,201024115,12990,12990,12990,12990,0
20250401,180900,201024115,12990,12990,12990,12990,45
20250401,180800,201024115,12990,12990,12990,12990,0
20250401,180700,201024115,12990,12990,12990,12990,0
20250401,180600,201024115,12990,12990,12990,12990,0
20250401,180500,201024115,12990,12990,12990,12990,0
20250401,180400,201024115,12990,12990,12990,12990,0
20250401,180300,201024115,12990,12990,12990,12990,0
20250401,180200,201024115,12990,12990,12990,12990,0
20250401,180100,201024115,12990,12990,12990,12990,0
20250401,180000,201024115,12990,12990,12990,12990,0
20250401,175900,201024115,12990,12990,12990,12990,0
20250401,175800,201024115,12990,12990,12990,12990,0
20250401,175700,201024115,12990,12990,12990,12990,0
20250401,175600,201024115,12990,12990,12990,12990,0
20250401,175500,201024115,12990,12990,12990,12990,0
20250401,175400,201024115,12990,12990,12990,12990,0
20250401,175300,201024115,12990,12990,12990,12990,0
20250401,175200,201024115,12990,12990,12990,12990,0
20250401,175100,201024115,12990,12990,12990,12990,0
20250401,175000,201024115,12990,12990,12990,12990,0
20250401,174900,201024115,12990,12990,12990,12990,0
20250401,174800,201024115,12990,12990,12990,12990,0
20250401,174700,201024115,12990,12990,12990,12990,0
20250401,174600,201024115,12990,12990,12990,12990,0
20250401,174500,201024115,12990,12990,12990,12990,0
20250401,174400,201024115,12990,12990,12990,12990,0
20250401,174300,201024115,12990,12990,12990,12990,0
20250401,174200,201024115,12990,12990,12990,12990,0
20250401,174100,201024115,12990,12990,12990,12990,0
20250401,174000,201024115,12990,12990,12990,12990,0
20250401,173900,201024115,12990,12990,12990,12990,45
20250401,173800,201024115,12990,12990,12990,12990,0
20250401,173700,201024115,12990,12990,12990,12990,0
20250401,173600,201024115,12990,12990,12990,12990,0
20250401,173500,201024115,12990,12990,12990,12990,0
20250401,173400,201024115,12990,12990,12990,12990,0
20250401,173300,201024115,12990,12990,12990,12990,0
20250401,173200,201024115,12990,12990,12990,12990,0
20250401,173100,201024115,12990,12990,12990,12990,0
20250401,173000,201024115,12990,12990,12990,12990,0
20250401,172900,201024115,12990,12990,12990,12990,0
20250401,172800,201024115,12990,12990,12990,12990,0
20250401,172700,201024115,12990,12990,12990,12990,0
20250401,172600,201024115,12990,12990,12990,12990,0
20250401,172500,201024115,12990,12990,12990,12990,0
20250401,172400,201024115,12990,12990,12990,12990,0
20250401,172300,201024115,12990,12990,12990,12990,0
20250401,172200,201024115,12990,12990,12990,12990,0
20250401,172100,201024115,12990,12990,12990,12990,0
20250401,172000,201024115,12990,12990,12990,12990,0
20250401,171900,201024115,12990,12990,12990,12990,0
20250401,171800,201024115,12990,12990,12990,12990,0
20250401,171700,201024115,12990,12990,12990,12990,0
20250401,171600,201024115,12990,12990,12990,12990,0
20250401,171500,201024115,12990,12990,12990,12990,0
20250401,171400,201024115,12990,12990,12990,12990,0
20250401,171300,201024115,12990,12990,12990,12990,0
20250401,171200,201024115,12990,12990,12990,12990,0
20250401,171100,201024115,12990,12990,12990,12990,0
20250401,171000,201024115,12990,12990,12990,12990,0
20250401,170900,201024115,12990,12990,12990,12990,45
20250401,170800,201024115,12990,12990,12990,12990,0
20250401,170700,201024115,12990,12990,12990,12990,0
20250401,170600,201024115,12990,12990,12990,12990,0
20250401,170500,201024115,12990,12990,12990,12990,0
20250401,170400,201024115,12990,12990,12990,12990,0
20250401,170300,201024115,12990,12990,12990,12990,0
20250401,170200,201024115,12990,12990,12990,12990,0
20250401,170100,201024115,12990,12990,12990,12990,0
20250401,170000,201024115,12990,12990,12990,12990,0
20250401,165900,201024115,12990,12990,12990,12990,0
20250401,165800,201024115,12990,12990,12990,12990,0
20250401,165700,201024115,12990,12990,12990,12990,0
20250401,165600,201024115,12990,12990,12990,12990,0
20250401,165500,201024115,12990,12990,12990,12990,0
20250401,165400,201024115,12990,12990,12990,12990,0
20250401,165300,201024115,12990,12990,12990,12990,0
20250401,165200,201024115,12990,12990,12990,12990,0
20250401,165100,201024115,12990,12990,12990,12990,0
20250401,165000,201024115,12990,12990,12990,12990,0
20250401,164900,201024115,12990,12990,12990,12990,0
20250401,164800,201024115,12990,12990,12990,12990,0
20250401,164700,201024115,12990,12990,12990,12990,0
20250401,164600,201024115,12990,12990,12990,12990,0
20250401,164500,201024115,12990,12990,12990,12990,0
20250401,164400,201024115,12990,12990,12990,12990,0
20250401,164300,201024115,12990,12990,12990,12990,0
20250401,164200,201024115,12990,12990,12990,12990,0
20250401,164100,201024115,12990,12990,12990,12990,0
20250401,164000,201024115,12990,12990,12990,12990,0
20250401,163900,201024115,12990,12990,12990,12990,45
20250401,163800,201024115,12990,12990,12990,12990,0
20250401,163700,201024115,12990,12990,12990,12990,0
20250401,163600,201024115,12990,12990,12990,12990,0
20250401,163500,201024115,12990,12990,12990,12990,0
20250401,163400,201024115,12990,12990,12990,12990,0
20250401,163300,201024115,12990,12990,12990,12990,0
20250401,163200,201024115,12990,12990,12990,12990,0
20250401,163100,201024115,12990,12990,12990,12990,0
20250401,163000,201024115,12990,12990,12990,12990,0
20250401,162900,201024115,12990,12990,12990,12990,0
20250401,162800,201024115,12990,12990,12990,12990,0
20250401,162700,201024115,12990,12990,12990,12990,0
20250401,162600,201024115,12990,12990,12990,12990,0
20250401,162500,201024115,12990,12990,12990,12990,0
20250401,162400,201024115,12990,12990,12990,12990,0
20250401,162300,201024115,12990,12990,12990,12990,0
20250401,162200,201024115,12990,12990,12990,12990,0
20250401,162100,201024115,12990,12990,12990,12990,0
20250401,162000,201024115,12990,12990,12990,12990,0
20250401,161900,201024115,12990,12990,12990,12990,0
20250401,161800,201024115,12990,12990,12990,12990,0
20250401,161700,201024115,12990,12990,12990,12990,0
20250401,161600,201024115,12990,12990,12990,12990,0
20250401,161500,201024115,12990,12990,12990,12990,0
20250401,161400,201024115,12990,12990,12990,12990,0
20250401,161300,201024115,12990,12990,12990,12990,0
20250401,161200,201024115,12990,12990,12990,12990,0
20250401,161100,201024115,12990,12990,12990,12990,0
20250401,161000,201024115,12990,12990,12990,12990,0
20250401,160900,201024115,12990,12990,12990,12990,45
20250401,160800,201024115,12990,12990,12990,12990,0
20250401,160700,201024115,12990,12990,12990,12990,0
20250401,160600,201024115,12990,12990,12990,12990,0
20250401,160500,201024115,12990,12990,12990,12990,0
20250401,160400,201024115,12990,12990,12990,12990,0
20250401,160300,201024115,12990,12990,12990,12990,0
20250401,160200,201024115,12990,12990,12990,12990,0
20250401,160100,201024115,12990,12990,12990,12990,0
20250401,160000,201024115,12990,12990,12990,12990,0
20250401,155900,201024115,12990,12990,12990,12990,0
20250401,155800,201024115,12990,12990,12990,12990,0
20250401,155700,201024115,12990,12990,12990,12990,0
20250401,155600,201024115,12990,12990,12990,12990,0
20250401,155500,201024115,12990,12990,12990,12990,0
20250401,155400,201024115,12990,12990,12990,12990,0
20250401,155300,201024115,12990,12990,12990,12990,0
20250401,155200,201024115,12990,12990,12990,12990,0
20250401,155100,201024115,12990,12990,12990,12990,0
20250401,155000,201024115,12990,12990,12990,12990,0
20250401,154900,201024115,12990,12990,12990,12990,0
20250401,154800,201024115,12990,12990,12990,12990,0
20250401,154700,201024115,12990,12990,12990,12990,0
20250401,154600,201024115,12990,12990,12990,12990,0
20250401,154500,201024115,12990,12990,12990,12990,0
20250401,154400,201024115,12990,12990,12990,12990,0
20250401,154300,201024115,12990,12990,12990,12990,0
20250401,154200,201024115,12990,12990,12990,12990,0
20250401,154100,201024115,12990,12990,12990,12990,0
20250401,154000,201024115,12990,12990,12990,12990,0
20250401,153900,201024115,12990,12990,12990,12990,45
20250401,153800,201024115,12990,12990,12990,12990,0
20250401,153700,201024115,12990,12990,12990,12990,0
20250401,153600,201024115,12990,12990,12990,12990,0
20250401,153500,201024115,12990,12990,12990,12990,0
20250401,153400,201024115,12990,12990,12990,12990,0
20250401,153300,201024115,12990,12990,12990,12990,0
20250401,153200,201024115,12990,12990,12990,12990,0
20250401,153100,201024115,12990,12990,12990,12990,0
20250401,153000,201024115,12990,12990,12990,12990,45
20250401,152900,200439565,13020,13020,13020,13020,0
20250401,152800,200439565,13020,13020,13020,13020,0
20250401,152700,200439565,13020,13020,13020,13020,0
20250401,152600,200439565,13020,13020,13020,13020,0
20250401,152500,200439565,13020,13020,13020,13020,0
20250401,152400,200439565,13020,13020,13020,13020,0
20250401,152300,200439565,13020,13020,13020,13020,0
20250401,152200,200439565,13020,13020,13020,13020,0
20250401,152100,200439565,13020,13020,13020,13020,0
20250401,152000,200439565,13020,13020,13020,13020,0
20250401,151900,200439565,13020,13010,13020,13010,3
20250401,151800,200400525,13030,13010,13030,13010,6
20250401,151700,200322425,13010,13010,13010,13010,1
20250401,151600,200309415,13030,13010,13030,13010,2
20250401,151500,200283375,13030,13000,13030,12990,89
20250401,151400,199126605,13010,13000,13010,13000,8
20250401,151300,199022565,13020,13020,13020,13020,0
20250401,151200,199022565,13020,13020,13020,13020,0
20250401,151100,199022565,13020,13020,13020,13020,5
20250401,151000,198957465,13010,13000,13020,12990,8
20250401,150900,198853405,13020,13000,13020,13000,21
20250401,150800,198580165,13020,13020,13020,13000,37
20250401,150700,198098895,13010,13010,13020,13010,20
20250401,150600,197838645,13010,13010,13030,13010,20
20250401,150500,197578385,13010,13030,13030,13010,10
20250401,150400,197448235,13010,13010,13030,13010,9
20250401,150300,197331065,13030,13010,13030,13010,10
20250401,150200,197200865,13030,13010,13030,13010,4
20250401,150100,197148785,13030,13030,13030,13000,17
20250401,150000,196927545,13030,13030,13030,13030,1
20250401,145900,196914515,12990,13010,13010,12960,27
20250401,145800,196563895,13000,13000,13000,13000,0
20250401,145700,196563895,13000,13000,13000,13000,1
20250401,145600,196550895,13030,13030,13030,13030,0
20250401,145500,196550895,13030,13000,13030,12960,312
20250401,145400,192497795,13000,13000,13000,13000,0
20250401,145300,192497795,13000,13000,13000,13000,10
20250401,145200,192367795,12995,12995,12995,12995,10
20250401,145100,192237845,12990,12990,12990,12990,20
20250401,145000,191978045,12990,12990,12990,12990,0
20250401,144900,191978045,12990,12990,12990,12990,0
20250401,144800,191978045,12990,12990,12990,12990,69
20250401,144700,191081735,13000,13000,13000,13000,68
20250401,144600,190197735,12990,12990,12990,12990,80
20250401,144500,189158535,12995,12995,12995,12995,0
20250401,144400,189158535,12995,12995,12995,12995,0
20250401,144300,189158535,12995,12995,12995,12995,0
20250401,144200,189158535,12995,12995,12995,12995,0
20250401,144100,189158535,12995,12995,12995,12995,1
20250401,144000,189145540,13000,13000,13000,13000,0
20250401,143900,189145540,13000,13000,13000,13000,11
20250401,143800,189002540,13010,13010,13010,13010,200
20250401,143700,186400540,13010,13000,13010,13000,44
20250401,143600,185828130,13000,12950,13000,12950,40
20250401,143500,185308180,13000,12950,13000,12950,18
20250401,143400,185075030,12980,12980,12980,12980,0
20250401,143300,185075030,12980,12940,12990,12940,4
20250401,143200,185023170,12970,12970,12970,12970,0
20250401,143100,185023170,12970,12940,12980,12940,4
20250401,143000,184971340,12970,12940,13000,12940,16
20250401,142900,184763960,13000,12950,13000,12940,275
20250401,142800,181202630,12950,12950,12950,12950,0
20250401,142700,181202630,12950,12970,12970,12950,60
20250401,142600,180424680,13000,13000,13000,13000,0
20250401,142500,180424680,13000,13000,13000,13000,0
20250401,142400,180424680,13000,13000,13000,13000,5
20250401,142300,180359680,13000,13010,13020,13000,79
20250401,142200,179332500,13030,13030,13030,13030,0
20250401,142100,179332500,13030,13030,13030,13030,0
20250401,142000,179332500,13030,13030,13030,13030,0
20250401,141900,179332500,13030,13030,13030,13030,0
20250401,141800,179332500,13030,13030,13030,13030,0
20250401,141700,179332500,13030,13030,13030,13030,0
20250401,141600,179332500,13030,13030,13030,13030,0
20250401,141500,179332500,13030,13030,13030,13030,7
20250401,141400,179241290,13010,13010,13010,13010,0
20250401,141300,179241290,13010,13010,13010,13010,0
20250401,141200,179241290,13010,13010,13010,13010,0
20250401,141100,179241290,13010,13010,13010,13010,0
20250401,141000,179241290,13010,13010,13010,13010,4
20250401,140900,179189250,13000,13000,13000,13000,0
20250401,140800,179189250,13000,13000,13000,13000,22
20250401,140700,178903250,13000,13000,13000,13000,0
20250401,140600,178903250,13000,13030,13030,13000,11
20250401,140500,178760220,13030,13030,13030,13030,0
20250401,140400,178760220,13030,13030,13030,13030,33
20250401,140300,178330230,13030,13030,13030,13030,0
20250401,140200,178330230,13030,13040,13040,13030,27
20250401,140100,177978410,13050,13040,13060,13020,354
20250401,140000,173366870,13060,13020,13060,13020,14
20250401,135900,173184400,13000,13030,13030,12990,10
20250401,135800,173054430,13000,13000,13060,13000,218
20250401,135700,170214840,13000,13010,13040,12990,156
20250401,135600,168182810,13040,12980,13040,12980,529
20250401,135500,161300100,12980,12980,12980,12980,0
20250401,135400,161300100,12980,12980,12980,12980,0
20250401,135300,161300100,12980,12980,12980,12980,0
20250401,135200,161300100,12980,12980,12980,12980,3
20250401,135100,161261160,12980,12980,12980,12980,0
20250401,135000,161261160,12980,12980,12980,12980,0
20250401,134900,161261160,12980,12980,12980,12980,0
20250401,134800,161261160,12980,12980,12980,12980,0
20250401,134700,161261160,12980,12980,12980,12980,0
20250401,134600,161261160,12980,12980,12980,12980,0
20250401,134500,161261160,12980,12980,12980,12980,0
20250401,134400,161261160,12980,12980,12980,12980,0
20250401,134300,161261160,12980,12980,12980,12980,0
20250401,134200,161261160,12980,12980,12980,12980,0
20250401,134100,161261160,12980,12980,12980,12980,0
20250401,134000,161261160,12980,12980,12980,12980,0
20250401,133900,161261160,12980,12980,12980,12980,0
20250401,133800,161261160,12980,12970,12980,12970,3
20250401,133700,161222240,12970,12970,12970,12970,18
20250401,133600,160988780,12960,12960,12960,12960,0
20250401,133500,160988780,12960,12960,12960,12960,0
20250401,133400,160988780,12960,12960,12960,12960,0
20250401,133300,160988780,12960,12960,12960,12960,0
20250401,133200,160988780,12960,12960,12960,12960,0
20250401,133100,160988780,12960,12960,12960,12960,0
20250401,133000,160988780,12960,12960,12960,12960,9
20250401,132900,160872140,12960,12960,12960,12960,0
20250401,132800,160872140,12960,12960,12960,12960,6
20250401,132700,160794380,12960,12960,12960,12960,0
20250401,132600,160794380,12960,12960,12960,12960,0
20250401,132500,160794380,12960,12960,12960,12960,0
20250401,132400,160794380,12960,12960,12960,12960,5
20250401,132300,160729580,12960,12960,12960,12960,0
20250401,132200,160729580,12960,12960,12960,12960,0
20250401,132100,160729580,12960,12960,12960,12960,0
20250401,132000,160729580,12960,12960,12960,12960,0
20250401,131900,160729580,12960,12960,12960,12960,0
20250401,131800,160729580,12960,12960,12960,12960,0
20250401,131700,160729580,12960,12960,12960,12960,0
20250401,131600,160729580,12960,12960,12960,12960,0
20250401,131500,160729580,12960,12960,12960,12960,0
20250401,131400,160729580,12960,12960,12960,12960,0
20250401,131300,160729580,12960,12960,12960,12960,0
20250401,131200,160729580,12960,12960,12960,12960,0
20250401,131100,160729580,12960,12960,12960,12960,0
20250401,131000,160729580,12960,12960,12960,12960,0
20250401,130900,160729580,12960,12960,12960,12960,0
20250401,130800,160729580,12960,12960,12960,12960,0
20250401,130700,160729580,12960,12960,12960,12960,0
20250401,130600,160729580,12960,12950,12960,12950,30
20250401,130500,160341000,12940,12940,12940,12940,15
20250401,130400,160146900,12950,12950,12950,12950,0
20250401,130300,160146900,12950,12950,12950,12950,0
20250401,130200,160146900,12950,12950,12950,12950,0
20250401,130100,160146900,12950,12950,12950,12950,0
20250401,130000,160146900,12950,12950,12950,12950,0
20250401,125900,160146900,12950,12950,12950,12950,1
20250401,125800,160133950,12950,12950,12950,12950,0
20250401,125700,160133950,12950,12950,12950,12950,0
20250401,125600,160133950,12950,12950,12950,12950,0
20250401,125500,160133950,12950,12950,12950,12950,0
20250401,125400,160133950,12950,12950,12950,12950,0
20250401,125300,160133950,12950,12950,12950,12950,0
20250401,125200,160133950,12950,12950,12950,12950,0
20250401,125100,160133950,12950,12950,12950,12950,0
20250401,125000,160133950,12950,12950,12950,12950,0
20250401,124900,160133950,12950,12950,12950,12950,0
20250401,124800,160133950,12950,12950,12950,12950,0
20250401,124700,160133950,12950,12950,12950,12950,0
20250401,124600,160133950,12950,12950,12950,12950,0
20250401,124500,160133950,12950,12950,12950,12950,0
20250401,124400,160133950,12950,12950,12950,12950,0
20250401,124300,160133950,12950,12950,12950,12950,8
20250401,124200,160030350,12950,12960,12960,12950,71
20250401,124100,159110790,12950,12950,12950,12950,0
20250401,124000,159110790,12950,12950,12950,12950,0
20250401,123900,159110790,12950,12950,12950,12950,1
20250401,123800,159097840,12950,12950,12950,12950,0
20250401,123700,159097840,12950,12950,12950,12950,31
20250401,123600,158696390,12950,12950,12950,12950,0
20250401,123500,158696390,12950,12950,12950,12950,0
20250401,123400,158696390,12950,12950,12950,12950,14
20250401,123300,158515090,12960,12960,12960,12960,0
20250401,123200,158515090,12960,12960,12960,12960,0
20250401,123100,158515090,12960,12960,12960,12960,0
20250401,123000,158515090,12960,12960,12960,12960,0
20250401,122900,158515090,12960,12960,12960,12960,0
20250401,122800,158515090,12960,12960,12960,12960,0
20250401,122700,158515090,12960,12960,12960,12960,0
20250401,122600,158515090,12960,12960,12960,12960,1
20250401,122500,158502130,12970,12970,12970,12970,5
20250401,122400,158437280,12960,12960,12960,12960,31
20250401,122300,158035520,12970,12980,12980,12970,238
20250401,122200,154946890,12990,12990,12990,12990,0
20250401,122100,154946890,12990,12990,12990,12990,0
20250401,122000,154946890,12990,12990,12990,12990,0
20250401,121900,154946890,12990,12990,12990,12990,7
20250401,121800,154855960,13010,13010,13010,13010,1
20250401,121700,154842950,13020,13020,13020,13020,0
20250401,121600,154842950,13020,13000,13020,13000,293
20250401,121500,151033920,13000,13000,13000,13000,0
20250401,121400,151033920,13000,13000,13000,13000,0
20250401,121300,151033920,13000,13000,13000,13000,0
20250401,121200,151033920,13000,13000,13000,13000,0
20250401,121100,151033920,13000,13000,13000,13000,5
20250401,121000,150968920,13010,13010,13010,13010,0
20250401,120900,150968920,13010,13010,13010,13010,1
20250401,120800,150955910,13010,13010,13010,13010,0
20250401,120700,150955910,13010,13010,13010,13010,0
20250401,120600,150955910,13010,13010,13010,13010,0
20250401,120500,150955910,13010,13010,13010,13010,0
20250401,120400,150955910,13010,13010,13010,13010,0
20250401,120300,150955910,13010,13010,13010,13010,0
20250401,120200,150955910,13010,13010,13010,13010,0
20250401,120100,150955910,13010,13010,13010,13010,0
20250401,120000,150955910,13010,13010,13010,13010,8
20250401,115900,150851830,13000,13000,13000,13000,0
20250401,115800,150851830,13000,13000,13000,13000,0
20250401,115700,150851830,13000,13000,13000,13000,1
20250401,115600,150838830,12990,12990,12990,12990,0
20250401,115500,150838830,12990,12990,12990,12990,31
20250401,115400,150436140,13000,13000,13000,13000,0
20250401,115300,150436140,13000,13000,13000,13000,0
20250401,115200,150436140,13000,13000,13000,13000,1
20250401,115100,150423140,13000,13000,13000,13000,0
20250401,115000,150423140,13000,13000,13000,13000,0
20250401,114900,150423140,13000,13020,13020,13000,199
20250401,114800,147834670,13030,13030,13030,13030,0
20250401,114700,147834670,13030,13030,13030,13030,3
20250401,114600,147795580,13020,13020,13020,13020,0
20250401,114500,147795580,13020,13020,13020,13020,0
20250401,114400,147795580,13020,13020,13020,13020,0
20250401,114300,147795580,13020,13010,13020,13010,28
20250401,114200,147431210,13000,13000,13000,13000,0
20250401,114100,147431210,13000,13000,13000,13000,0
20250401,114000,147431210,13000,13000,13000,13000,0
20250401,113900,147431210,13000,13000,13000,13000,14
20250401,113800,147249210,13000,13000,13000,13000,0
20250401,113700,147249210,13000,13000,13000,13000,0
20250401,113600,147249210,13000,13000,13000,13000,0
20250401,113500,147249210,13000,13000,13000,13000,0
20250401,113400,147249210,13000,13000,13000,13000,0
20250401,113300,147249210,13000,13000,13000,13000,0
20250401,113200,147249210,13000,12990,13000,12990,11
20250401,113100,147106260,12990,12990,12990,12990,1
20250401,113000,147093270,13000,13000,13000,13000,0
20250401,112900,147093270,13000,13000,13000,13000,0
20250401,112800,147093270,13000,13000,13000,13000,0
20250401,112700,147093270,13000,13000,13000,13000,0
20250401,112600,147093270,13000,13000,13000,13000,0
20250401,112500,147093270,13000,13000,13000,13000,12
20250401,112400,146937270,13000,13000,13000,13000,0
20250401,112300,146937270,13000,13020,13020,12990,641
20250401,112200,138606510,13020,13020,13020,13020,2
20250401,112100,138580470,13020,13020,13020,13020,15
20250401,112000,138385170,13040,13040,13040,13040,0
20250401,111900,138385170,13040,13040,13040,13040,0
20250401,111800,138385170,13040,13040,13040,13040,0
20250401,111700,138385170,13040,13040,13040,13040,0
20250401,111600,138385170,13040,13040,13040,13040,0
20250401,111500,138385170,13040,13040,13040,13010,617
20250401,111400,130339520,13100,13100,13100,13100,0
20250401,111300,130339520,13100,13100,13100,13100,0
20250401,111200,130339520,13100,13100,13100,13100,0
20250401,111100,130339520,13100,13100,13100,13100,0
20250401,111000,130339520,13100,13040,13100,13040,1391
20250401,110900,112119570,13070,13070,13070,13070,0
20250401,110800,112119570,13070,13020,13070,13020,66
20250401,110700,111257070,13050,13050,13050,13050,0
20250401,110600,111257070,13050,13050,13050,13050,1
20250401,110500,111244020,12990,12990,12990,12990,200
20250401,110400,108646020,12990,13000,13000,12990,320
20250401,110300,104489030,13010,12990,13010,12980,29
20250401,110200,104112240,12980,13000,13000,12970,200
20250401,110100,101516360,13030,12990,13030,12980,5
20250401,110000,101451310,13030,12980,13030,12980,298
20250401,105900,97580260,12990,12990,13060,12990,254
20250401,105800,94280390,13100,13000,13100,13000,5031
20250401,105700,28379500,12990,12990,12990,12990,1
20250401,105600,28366510,12990,12900,13000,12900,335
20250401,105500,24014810,12900,12880,12900,12870,118
20250401,105400,22493230,12860,12860,12860,12860,0
20250401,105300,22493230,12860,12850,12860,12850,3
20250401,105200,22454660,12860,12860,12860,12860,0
20250401,105100,22454660,12860,12850,12860,12840,6
20250401,105000,22377540,12860,12840,12860,12840,2
20250401,104900,22351840,12860,12830,12860,12830,2
20250401,104800,22326150,12860,12830,12880,12830,35
20250401,104700,21876140,12830,12830,12830,12830,0
20250401,104600,21876140,12830,12830,12830,12800,102
20250401,104500,20569650,12830,12830,12830,12830,5
20250401,104400,20505500,12830,12830,12900,12830,95
20250401,104300,19281970,12880,12880,12880,12880,0
20250401,104200,19281970,12880,12880,12880,12880,0
20250401,104100,19281970,12880,12880,12880,12880,0
20250401,104000,19281970,12880,12880,12880,12880,0
20250401,103900,19281970,12880,12880,12880,12880,0
20250401,103800,19281970,12880,12830,12880,12830,30
20250401,103700,18895660,12860,12830,12860,12830,30
20250401,103600,18510370,12900,12900,12900,12900,0
20250401,103500,18510370,12900,12900,12900,12900,0
20250401,103400,18510370,12900,12900,12900,12900,0
20250401,103300,18510370,12900,12900,12900,12900,0
20250401,103200,18510370,12900,12900,12900,12900,0
20250401,103100,18510370,12900,12900,12900,12900,0
20250401,103000,18510370,12900,12900,12900,12900,0
20250401,102900,18510370,12900,12900,12900,12900,0
20250401,102800,18510370,12900,12900,12900,12900,0
20250401,102700,18510370,12900,12900,12900,12900,0
20250401,102600,18510370,12900,12900,12900,12900,0
20250401,102500,18510370,12900,12900,12900,12900,0
20250401,102400,18510370,12900,12900,12900,12900,0
20250401,102300,18510370,12900,12900,12900,12900,0
20250401,102200,18510370,12900,12900,12900,12900,1
20250401,102100,18497470,12900,12900,12900,12900,0
20250401,102000,18497470,12900,12810,12900,12810,81
20250401,101900,17455110,12810,12810,12850,12810,31
20250401,101800,17057010,12810,12810,12810,12810,1
20250401,101700,17044200,12810,12810,12810,12810,0
20250401,101600,17044200,12810,12810,12810,12810,2
20250401,101500,17018580,12820,12810,12820,12810,11
20250401,101400,16877570,12810,12810,12810,12810,0
20250401,101300,16877570,12810,12810,12810,12810,0
20250401,101200,16877570,12810,12810,12810,12810,0
20250401,101100,16877570,12810,12810,12810,12810,0
20250401,101000,16877570,12810,12810,12810,12810,1
20250401,100900,16864760,12800,12800,12800,12800,17
20250401,100800,16647160,12790,12790,12790,12790,0
20250401,100700,16647160,12790,12790,12790,12790,0
20250401,100600,16647160,12790,12790,12790,12790,0
20250401,100500,16647160,12790,12790,12790,12790,0
20250401,100400,16647160,12790,12790,12790,12790,0
20250401,100300,16647160,12790,12790,12790,12790,1
20250401,100200,16634370,12790,12790,12790,12790,0
20250401,100100,16634370,12790,12790,12790,12790,0
20250401,100000,16634370,12790,12790,12790,12790,0
20250401,095900,16634370,12790,12790,12790,12790,1
20250401,095800,16621580,12790,12790,12790,12790,0
20250401,095700,16621580,12790,12790,12790,12790,0
20250401,095600,16621580,12790,12790,12790,12790,6
20250401,095500,16544840,12790,12790,12790,12790,0
20250401,095400,16544840,12790,12790,12790,12790,0
20250401,095300,16544840,12790,12790,12790,12790,0
20250401,095200,16544840,12790,12790,12790,12790,1
20250401,095100,16532050,12790,12790,12790,12790,0
20250401,095000,16532050,12790,12790,12790,12790,1
20250401,094900,16519260,12770,12770,12770,12770,0
20250401,094800,16519260,12770,12770,12770,12770,0
20250401,094700,16519260,12770,12800,12800,12770,109
20250401,094600,15126820,12800,12800,12800,12800,0
20250401,094500,15126820,12800,12800,12800,12800,1
20250401,094400,15114020,12810,12810,12810,12810,0
20250401,094300,15114020,12810,12810,12810,12810,4
20250401,094200,15062780,12800,12810,12810,12800,11
20250401,094100,14921880,12800,12810,12810,12800,507
20250401,094000,8429210,12810,12810,12810,12810,298
20250401,093900,4611830,12830,12830,12830,12830,1
20250401,093800,4599000,12830,12830,12830,12830,2
20250401,093700,4573340,12810,12810,12810,12810,0
20250401,093600,4573340,12810,12810,12810,12810,1
20250401,093500,4560530,12800,12830,12830,12800,24
20250401,093400,4252990,12800,12800,12800,12800,100
20250401,093300,2972990,12800,12800,12800,12800,1
20250401,093200,2960190,12800,12800,12800,12800,0
20250401,093100,2960190,12800,12800,12800,12800,0
20250401,093000,2960190,12800,12810,12810,12800,32
20250401,092900,2550290,12820,12820,12820,12820,0
20250401,092800,2550290,12820,12820,12820,12820,0
20250401,092700,2550290,12820,12820,12820,12820,0
20250401,092600,2550290,12820,12820,12820,12820,2
20250401,092500,2524650,12810,12810,12810,12810,10
20250401,092400,2396550,12840,12840,12840,12840,0
20250401,092300,2396550,12840,12840,12840,12840,0
20250401,092200,2396550,12840,12840,12840,12840,5
20250401,092100,2332350,12860,12860,12860,12860,2
20250401,092000,2306630,12860,12870,12870,12860,6
20250401,091900,2229450,12890,12890,12890,12890,0
20250401,091800,2229450,12890,12890,12890,12890,2
20250401,091700,2203670,12890,12890,12890,12890,3
20250401,091600,2165000,12920,12920,12920,12920,1
20250401,091500,2152080,12810,12810,12810,12810,0
20250401,091400,2152080,12810,12810,12810,12810,0
20250401,091300,2152080,12810,12810,12810,12810,0
20250401,091200,2152080,12810,12810,12810,12810,1
20250401,091100,2139270,12800,12800,12800,12800,0
20250401,091000,2139270,12800,12800,12800,12800,0
20250401,090900,2139270,12800,12800,12800,12800,0
20250401,090800,2139270,12800,12800,12800,12800,0
20250401,090700,2139270,12800,12800,12800,12800,0
20250401,090600,2139270,12800,12840,12840,12800,100
20250401,090500,857740,12940,12940,12940,12940,0
20250401,090400,857740,12940,12940,12940,12940,1
20250401,090300,844800,12800,12800,12800,12800,0
20250401,090200,844800,12800,12800,12800,12800,0
20250401,090100,844800,12800,12800,12800,12800,0
20250401,090000,844800,12800,12800,12800,12800,66
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190900 201024115 12990 12990 12990 12990 45
3 20250401 190800 201024115 12990 12990 12990 12990 0
4 20250401 190700 201024115 12990 12990 12990 12990 0
5 20250401 190600 201024115 12990 12990 12990 12990 0
6 20250401 190500 201024115 12990 12990 12990 12990 0
7 20250401 190400 201024115 12990 12990 12990 12990 0
8 20250401 190300 201024115 12990 12990 12990 12990 0
9 20250401 190200 201024115 12990 12990 12990 12990 0
10 20250401 190100 201024115 12990 12990 12990 12990 0
11 20250401 190000 201024115 12990 12990 12990 12990 0
12 20250401 185900 201024115 12990 12990 12990 12990 0
13 20250401 185800 201024115 12990 12990 12990 12990 0
14 20250401 185700 201024115 12990 12990 12990 12990 0
15 20250401 185600 201024115 12990 12990 12990 12990 0
16 20250401 185500 201024115 12990 12990 12990 12990 0
17 20250401 185400 201024115 12990 12990 12990 12990 0
18 20250401 185300 201024115 12990 12990 12990 12990 0
19 20250401 185200 201024115 12990 12990 12990 12990 0
20 20250401 185100 201024115 12990 12990 12990 12990 0
21 20250401 185000 201024115 12990 12990 12990 12990 0
22 20250401 184900 201024115 12990 12990 12990 12990 0
23 20250401 184800 201024115 12990 12990 12990 12990 0
24 20250401 184700 201024115 12990 12990 12990 12990 0
25 20250401 184600 201024115 12990 12990 12990 12990 0
26 20250401 184500 201024115 12990 12990 12990 12990 0
27 20250401 184400 201024115 12990 12990 12990 12990 0
28 20250401 184300 201024115 12990 12990 12990 12990 0
29 20250401 184200 201024115 12990 12990 12990 12990 0
30 20250401 184100 201024115 12990 12990 12990 12990 0
31 20250401 184000 201024115 12990 12990 12990 12990 0
32 20250401 183900 201024115 12990 12990 12990 12990 45
33 20250401 183800 201024115 12990 12990 12990 12990 0
34 20250401 183700 201024115 12990 12990 12990 12990 0
35 20250401 183600 201024115 12990 12990 12990 12990 0
36 20250401 183500 201024115 12990 12990 12990 12990 0
37 20250401 183400 201024115 12990 12990 12990 12990 0
38 20250401 183300 201024115 12990 12990 12990 12990 0
39 20250401 183200 201024115 12990 12990 12990 12990 0
40 20250401 183100 201024115 12990 12990 12990 12990 0
41 20250401 183000 201024115 12990 12990 12990 12990 0
42 20250401 182900 201024115 12990 12990 12990 12990 0
43 20250401 182800 201024115 12990 12990 12990 12990 0
44 20250401 182700 201024115 12990 12990 12990 12990 0
45 20250401 182600 201024115 12990 12990 12990 12990 0
46 20250401 182500 201024115 12990 12990 12990 12990 0
47 20250401 182400 201024115 12990 12990 12990 12990 0
48 20250401 182300 201024115 12990 12990 12990 12990 0
49 20250401 182200 201024115 12990 12990 12990 12990 0
50 20250401 182100 201024115 12990 12990 12990 12990 0
51 20250401 182000 201024115 12990 12990 12990 12990 0
52 20250401 181900 201024115 12990 12990 12990 12990 0
53 20250401 181800 201024115 12990 12990 12990 12990 0
54 20250401 181700 201024115 12990 12990 12990 12990 0
55 20250401 181600 201024115 12990 12990 12990 12990 0
56 20250401 181500 201024115 12990 12990 12990 12990 0
57 20250401 181400 201024115 12990 12990 12990 12990 0
58 20250401 181300 201024115 12990 12990 12990 12990 0
59 20250401 181200 201024115 12990 12990 12990 12990 0
60 20250401 181100 201024115 12990 12990 12990 12990 0
61 20250401 181000 201024115 12990 12990 12990 12990 0
62 20250401 180900 201024115 12990 12990 12990 12990 45
63 20250401 180800 201024115 12990 12990 12990 12990 0
64 20250401 180700 201024115 12990 12990 12990 12990 0
65 20250401 180600 201024115 12990 12990 12990 12990 0
66 20250401 180500 201024115 12990 12990 12990 12990 0
67 20250401 180400 201024115 12990 12990 12990 12990 0
68 20250401 180300 201024115 12990 12990 12990 12990 0
69 20250401 180200 201024115 12990 12990 12990 12990 0
70 20250401 180100 201024115 12990 12990 12990 12990 0
71 20250401 180000 201024115 12990 12990 12990 12990 0
72 20250401 175900 201024115 12990 12990 12990 12990 0
73 20250401 175800 201024115 12990 12990 12990 12990 0
74 20250401 175700 201024115 12990 12990 12990 12990 0
75 20250401 175600 201024115 12990 12990 12990 12990 0
76 20250401 175500 201024115 12990 12990 12990 12990 0
77 20250401 175400 201024115 12990 12990 12990 12990 0
78 20250401 175300 201024115 12990 12990 12990 12990 0
79 20250401 175200 201024115 12990 12990 12990 12990 0
80 20250401 175100 201024115 12990 12990 12990 12990 0
81 20250401 175000 201024115 12990 12990 12990 12990 0
82 20250401 174900 201024115 12990 12990 12990 12990 0
83 20250401 174800 201024115 12990 12990 12990 12990 0
84 20250401 174700 201024115 12990 12990 12990 12990 0
85 20250401 174600 201024115 12990 12990 12990 12990 0
86 20250401 174500 201024115 12990 12990 12990 12990 0
87 20250401 174400 201024115 12990 12990 12990 12990 0
88 20250401 174300 201024115 12990 12990 12990 12990 0
89 20250401 174200 201024115 12990 12990 12990 12990 0
90 20250401 174100 201024115 12990 12990 12990 12990 0
91 20250401 174000 201024115 12990 12990 12990 12990 0
92 20250401 173900 201024115 12990 12990 12990 12990 45
93 20250401 173800 201024115 12990 12990 12990 12990 0
94 20250401 173700 201024115 12990 12990 12990 12990 0
95 20250401 173600 201024115 12990 12990 12990 12990 0
96 20250401 173500 201024115 12990 12990 12990 12990 0
97 20250401 173400 201024115 12990 12990 12990 12990 0
98 20250401 173300 201024115 12990 12990 12990 12990 0
99 20250401 173200 201024115 12990 12990 12990 12990 0
100 20250401 173100 201024115 12990 12990 12990 12990 0
101 20250401 173000 201024115 12990 12990 12990 12990 0
102 20250401 172900 201024115 12990 12990 12990 12990 0
103 20250401 172800 201024115 12990 12990 12990 12990 0
104 20250401 172700 201024115 12990 12990 12990 12990 0
105 20250401 172600 201024115 12990 12990 12990 12990 0
106 20250401 172500 201024115 12990 12990 12990 12990 0
107 20250401 172400 201024115 12990 12990 12990 12990 0
108 20250401 172300 201024115 12990 12990 12990 12990 0
109 20250401 172200 201024115 12990 12990 12990 12990 0
110 20250401 172100 201024115 12990 12990 12990 12990 0
111 20250401 172000 201024115 12990 12990 12990 12990 0
112 20250401 171900 201024115 12990 12990 12990 12990 0
113 20250401 171800 201024115 12990 12990 12990 12990 0
114 20250401 171700 201024115 12990 12990 12990 12990 0
115 20250401 171600 201024115 12990 12990 12990 12990 0
116 20250401 171500 201024115 12990 12990 12990 12990 0
117 20250401 171400 201024115 12990 12990 12990 12990 0
118 20250401 171300 201024115 12990 12990 12990 12990 0
119 20250401 171200 201024115 12990 12990 12990 12990 0
120 20250401 171100 201024115 12990 12990 12990 12990 0
121 20250401 171000 201024115 12990 12990 12990 12990 0
122 20250401 170900 201024115 12990 12990 12990 12990 45
123 20250401 170800 201024115 12990 12990 12990 12990 0
124 20250401 170700 201024115 12990 12990 12990 12990 0
125 20250401 170600 201024115 12990 12990 12990 12990 0
126 20250401 170500 201024115 12990 12990 12990 12990 0
127 20250401 170400 201024115 12990 12990 12990 12990 0
128 20250401 170300 201024115 12990 12990 12990 12990 0
129 20250401 170200 201024115 12990 12990 12990 12990 0
130 20250401 170100 201024115 12990 12990 12990 12990 0
131 20250401 170000 201024115 12990 12990 12990 12990 0
132 20250401 165900 201024115 12990 12990 12990 12990 0
133 20250401 165800 201024115 12990 12990 12990 12990 0
134 20250401 165700 201024115 12990 12990 12990 12990 0
135 20250401 165600 201024115 12990 12990 12990 12990 0
136 20250401 165500 201024115 12990 12990 12990 12990 0
137 20250401 165400 201024115 12990 12990 12990 12990 0
138 20250401 165300 201024115 12990 12990 12990 12990 0
139 20250401 165200 201024115 12990 12990 12990 12990 0
140 20250401 165100 201024115 12990 12990 12990 12990 0
141 20250401 165000 201024115 12990 12990 12990 12990 0
142 20250401 164900 201024115 12990 12990 12990 12990 0
143 20250401 164800 201024115 12990 12990 12990 12990 0
144 20250401 164700 201024115 12990 12990 12990 12990 0
145 20250401 164600 201024115 12990 12990 12990 12990 0
146 20250401 164500 201024115 12990 12990 12990 12990 0
147 20250401 164400 201024115 12990 12990 12990 12990 0
148 20250401 164300 201024115 12990 12990 12990 12990 0
149 20250401 164200 201024115 12990 12990 12990 12990 0
150 20250401 164100 201024115 12990 12990 12990 12990 0
151 20250401 164000 201024115 12990 12990 12990 12990 0
152 20250401 163900 201024115 12990 12990 12990 12990 45
153 20250401 163800 201024115 12990 12990 12990 12990 0
154 20250401 163700 201024115 12990 12990 12990 12990 0
155 20250401 163600 201024115 12990 12990 12990 12990 0
156 20250401 163500 201024115 12990 12990 12990 12990 0
157 20250401 163400 201024115 12990 12990 12990 12990 0
158 20250401 163300 201024115 12990 12990 12990 12990 0
159 20250401 163200 201024115 12990 12990 12990 12990 0
160 20250401 163100 201024115 12990 12990 12990 12990 0
161 20250401 163000 201024115 12990 12990 12990 12990 0
162 20250401 162900 201024115 12990 12990 12990 12990 0
163 20250401 162800 201024115 12990 12990 12990 12990 0
164 20250401 162700 201024115 12990 12990 12990 12990 0
165 20250401 162600 201024115 12990 12990 12990 12990 0
166 20250401 162500 201024115 12990 12990 12990 12990 0
167 20250401 162400 201024115 12990 12990 12990 12990 0
168 20250401 162300 201024115 12990 12990 12990 12990 0
169 20250401 162200 201024115 12990 12990 12990 12990 0
170 20250401 162100 201024115 12990 12990 12990 12990 0
171 20250401 162000 201024115 12990 12990 12990 12990 0
172 20250401 161900 201024115 12990 12990 12990 12990 0
173 20250401 161800 201024115 12990 12990 12990 12990 0
174 20250401 161700 201024115 12990 12990 12990 12990 0
175 20250401 161600 201024115 12990 12990 12990 12990 0
176 20250401 161500 201024115 12990 12990 12990 12990 0
177 20250401 161400 201024115 12990 12990 12990 12990 0
178 20250401 161300 201024115 12990 12990 12990 12990 0
179 20250401 161200 201024115 12990 12990 12990 12990 0
180 20250401 161100 201024115 12990 12990 12990 12990 0
181 20250401 161000 201024115 12990 12990 12990 12990 0
182 20250401 160900 201024115 12990 12990 12990 12990 45
183 20250401 160800 201024115 12990 12990 12990 12990 0
184 20250401 160700 201024115 12990 12990 12990 12990 0
185 20250401 160600 201024115 12990 12990 12990 12990 0
186 20250401 160500 201024115 12990 12990 12990 12990 0
187 20250401 160400 201024115 12990 12990 12990 12990 0
188 20250401 160300 201024115 12990 12990 12990 12990 0
189 20250401 160200 201024115 12990 12990 12990 12990 0
190 20250401 160100 201024115 12990 12990 12990 12990 0
191 20250401 160000 201024115 12990 12990 12990 12990 0
192 20250401 155900 201024115 12990 12990 12990 12990 0
193 20250401 155800 201024115 12990 12990 12990 12990 0
194 20250401 155700 201024115 12990 12990 12990 12990 0
195 20250401 155600 201024115 12990 12990 12990 12990 0
196 20250401 155500 201024115 12990 12990 12990 12990 0
197 20250401 155400 201024115 12990 12990 12990 12990 0
198 20250401 155300 201024115 12990 12990 12990 12990 0
199 20250401 155200 201024115 12990 12990 12990 12990 0
200 20250401 155100 201024115 12990 12990 12990 12990 0
201 20250401 155000 201024115 12990 12990 12990 12990 0
202 20250401 154900 201024115 12990 12990 12990 12990 0
203 20250401 154800 201024115 12990 12990 12990 12990 0
204 20250401 154700 201024115 12990 12990 12990 12990 0
205 20250401 154600 201024115 12990 12990 12990 12990 0
206 20250401 154500 201024115 12990 12990 12990 12990 0
207 20250401 154400 201024115 12990 12990 12990 12990 0
208 20250401 154300 201024115 12990 12990 12990 12990 0
209 20250401 154200 201024115 12990 12990 12990 12990 0
210 20250401 154100 201024115 12990 12990 12990 12990 0
211 20250401 154000 201024115 12990 12990 12990 12990 0
212 20250401 153900 201024115 12990 12990 12990 12990 45
213 20250401 153800 201024115 12990 12990 12990 12990 0
214 20250401 153700 201024115 12990 12990 12990 12990 0
215 20250401 153600 201024115 12990 12990 12990 12990 0
216 20250401 153500 201024115 12990 12990 12990 12990 0
217 20250401 153400 201024115 12990 12990 12990 12990 0
218 20250401 153300 201024115 12990 12990 12990 12990 0
219 20250401 153200 201024115 12990 12990 12990 12990 0
220 20250401 153100 201024115 12990 12990 12990 12990 0
221 20250401 153000 201024115 12990 12990 12990 12990 45
222 20250401 152900 200439565 13020 13020 13020 13020 0
223 20250401 152800 200439565 13020 13020 13020 13020 0
224 20250401 152700 200439565 13020 13020 13020 13020 0
225 20250401 152600 200439565 13020 13020 13020 13020 0
226 20250401 152500 200439565 13020 13020 13020 13020 0
227 20250401 152400 200439565 13020 13020 13020 13020 0
228 20250401 152300 200439565 13020 13020 13020 13020 0
229 20250401 152200 200439565 13020 13020 13020 13020 0
230 20250401 152100 200439565 13020 13020 13020 13020 0
231 20250401 152000 200439565 13020 13020 13020 13020 0
232 20250401 151900 200439565 13020 13010 13020 13010 3
233 20250401 151800 200400525 13030 13010 13030 13010 6
234 20250401 151700 200322425 13010 13010 13010 13010 1
235 20250401 151600 200309415 13030 13010 13030 13010 2
236 20250401 151500 200283375 13030 13000 13030 12990 89
237 20250401 151400 199126605 13010 13000 13010 13000 8
238 20250401 151300 199022565 13020 13020 13020 13020 0
239 20250401 151200 199022565 13020 13020 13020 13020 0
240 20250401 151100 199022565 13020 13020 13020 13020 5
241 20250401 151000 198957465 13010 13000 13020 12990 8
242 20250401 150900 198853405 13020 13000 13020 13000 21
243 20250401 150800 198580165 13020 13020 13020 13000 37
244 20250401 150700 198098895 13010 13010 13020 13010 20
245 20250401 150600 197838645 13010 13010 13030 13010 20
246 20250401 150500 197578385 13010 13030 13030 13010 10
247 20250401 150400 197448235 13010 13010 13030 13010 9
248 20250401 150300 197331065 13030 13010 13030 13010 10
249 20250401 150200 197200865 13030 13010 13030 13010 4
250 20250401 150100 197148785 13030 13030 13030 13000 17
251 20250401 150000 196927545 13030 13030 13030 13030 1
252 20250401 145900 196914515 12990 13010 13010 12960 27
253 20250401 145800 196563895 13000 13000 13000 13000 0
254 20250401 145700 196563895 13000 13000 13000 13000 1
255 20250401 145600 196550895 13030 13030 13030 13030 0
256 20250401 145500 196550895 13030 13000 13030 12960 312
257 20250401 145400 192497795 13000 13000 13000 13000 0
258 20250401 145300 192497795 13000 13000 13000 13000 10
259 20250401 145200 192367795 12995 12995 12995 12995 10
260 20250401 145100 192237845 12990 12990 12990 12990 20
261 20250401 145000 191978045 12990 12990 12990 12990 0
262 20250401 144900 191978045 12990 12990 12990 12990 0
263 20250401 144800 191978045 12990 12990 12990 12990 69
264 20250401 144700 191081735 13000 13000 13000 13000 68
265 20250401 144600 190197735 12990 12990 12990 12990 80
266 20250401 144500 189158535 12995 12995 12995 12995 0
267 20250401 144400 189158535 12995 12995 12995 12995 0
268 20250401 144300 189158535 12995 12995 12995 12995 0
269 20250401 144200 189158535 12995 12995 12995 12995 0
270 20250401 144100 189158535 12995 12995 12995 12995 1
271 20250401 144000 189145540 13000 13000 13000 13000 0
272 20250401 143900 189145540 13000 13000 13000 13000 11
273 20250401 143800 189002540 13010 13010 13010 13010 200
274 20250401 143700 186400540 13010 13000 13010 13000 44
275 20250401 143600 185828130 13000 12950 13000 12950 40
276 20250401 143500 185308180 13000 12950 13000 12950 18
277 20250401 143400 185075030 12980 12980 12980 12980 0
278 20250401 143300 185075030 12980 12940 12990 12940 4
279 20250401 143200 185023170 12970 12970 12970 12970 0
280 20250401 143100 185023170 12970 12940 12980 12940 4
281 20250401 143000 184971340 12970 12940 13000 12940 16
282 20250401 142900 184763960 13000 12950 13000 12940 275
283 20250401 142800 181202630 12950 12950 12950 12950 0
284 20250401 142700 181202630 12950 12970 12970 12950 60
285 20250401 142600 180424680 13000 13000 13000 13000 0
286 20250401 142500 180424680 13000 13000 13000 13000 0
287 20250401 142400 180424680 13000 13000 13000 13000 5
288 20250401 142300 180359680 13000 13010 13020 13000 79
289 20250401 142200 179332500 13030 13030 13030 13030 0
290 20250401 142100 179332500 13030 13030 13030 13030 0
291 20250401 142000 179332500 13030 13030 13030 13030 0
292 20250401 141900 179332500 13030 13030 13030 13030 0
293 20250401 141800 179332500 13030 13030 13030 13030 0
294 20250401 141700 179332500 13030 13030 13030 13030 0
295 20250401 141600 179332500 13030 13030 13030 13030 0
296 20250401 141500 179332500 13030 13030 13030 13030 7
297 20250401 141400 179241290 13010 13010 13010 13010 0
298 20250401 141300 179241290 13010 13010 13010 13010 0
299 20250401 141200 179241290 13010 13010 13010 13010 0
300 20250401 141100 179241290 13010 13010 13010 13010 0
301 20250401 141000 179241290 13010 13010 13010 13010 4
302 20250401 140900 179189250 13000 13000 13000 13000 0
303 20250401 140800 179189250 13000 13000 13000 13000 22
304 20250401 140700 178903250 13000 13000 13000 13000 0
305 20250401 140600 178903250 13000 13030 13030 13000 11
306 20250401 140500 178760220 13030 13030 13030 13030 0
307 20250401 140400 178760220 13030 13030 13030 13030 33
308 20250401 140300 178330230 13030 13030 13030 13030 0
309 20250401 140200 178330230 13030 13040 13040 13030 27
310 20250401 140100 177978410 13050 13040 13060 13020 354
311 20250401 140000 173366870 13060 13020 13060 13020 14
312 20250401 135900 173184400 13000 13030 13030 12990 10
313 20250401 135800 173054430 13000 13000 13060 13000 218
314 20250401 135700 170214840 13000 13010 13040 12990 156
315 20250401 135600 168182810 13040 12980 13040 12980 529
316 20250401 135500 161300100 12980 12980 12980 12980 0
317 20250401 135400 161300100 12980 12980 12980 12980 0
318 20250401 135300 161300100 12980 12980 12980 12980 0
319 20250401 135200 161300100 12980 12980 12980 12980 3
320 20250401 135100 161261160 12980 12980 12980 12980 0
321 20250401 135000 161261160 12980 12980 12980 12980 0
322 20250401 134900 161261160 12980 12980 12980 12980 0
323 20250401 134800 161261160 12980 12980 12980 12980 0
324 20250401 134700 161261160 12980 12980 12980 12980 0
325 20250401 134600 161261160 12980 12980 12980 12980 0
326 20250401 134500 161261160 12980 12980 12980 12980 0
327 20250401 134400 161261160 12980 12980 12980 12980 0
328 20250401 134300 161261160 12980 12980 12980 12980 0
329 20250401 134200 161261160 12980 12980 12980 12980 0
330 20250401 134100 161261160 12980 12980 12980 12980 0
331 20250401 134000 161261160 12980 12980 12980 12980 0
332 20250401 133900 161261160 12980 12980 12980 12980 0
333 20250401 133800 161261160 12980 12970 12980 12970 3
334 20250401 133700 161222240 12970 12970 12970 12970 18
335 20250401 133600 160988780 12960 12960 12960 12960 0
336 20250401 133500 160988780 12960 12960 12960 12960 0
337 20250401 133400 160988780 12960 12960 12960 12960 0
338 20250401 133300 160988780 12960 12960 12960 12960 0
339 20250401 133200 160988780 12960 12960 12960 12960 0
340 20250401 133100 160988780 12960 12960 12960 12960 0
341 20250401 133000 160988780 12960 12960 12960 12960 9
342 20250401 132900 160872140 12960 12960 12960 12960 0
343 20250401 132800 160872140 12960 12960 12960 12960 6
344 20250401 132700 160794380 12960 12960 12960 12960 0
345 20250401 132600 160794380 12960 12960 12960 12960 0
346 20250401 132500 160794380 12960 12960 12960 12960 0
347 20250401 132400 160794380 12960 12960 12960 12960 5
348 20250401 132300 160729580 12960 12960 12960 12960 0
349 20250401 132200 160729580 12960 12960 12960 12960 0
350 20250401 132100 160729580 12960 12960 12960 12960 0
351 20250401 132000 160729580 12960 12960 12960 12960 0
352 20250401 131900 160729580 12960 12960 12960 12960 0
353 20250401 131800 160729580 12960 12960 12960 12960 0
354 20250401 131700 160729580 12960 12960 12960 12960 0
355 20250401 131600 160729580 12960 12960 12960 12960 0
356 20250401 131500 160729580 12960 12960 12960 12960 0
357 20250401 131400 160729580 12960 12960 12960 12960 0
358 20250401 131300 160729580 12960 12960 12960 12960 0
359 20250401 131200 160729580 12960 12960 12960 12960 0
360 20250401 131100 160729580 12960 12960 12960 12960 0
361 20250401 131000 160729580 12960 12960 12960 12960 0
362 20250401 130900 160729580 12960 12960 12960 12960 0
363 20250401 130800 160729580 12960 12960 12960 12960 0
364 20250401 130700 160729580 12960 12960 12960 12960 0
365 20250401 130600 160729580 12960 12950 12960 12950 30
366 20250401 130500 160341000 12940 12940 12940 12940 15
367 20250401 130400 160146900 12950 12950 12950 12950 0
368 20250401 130300 160146900 12950 12950 12950 12950 0
369 20250401 130200 160146900 12950 12950 12950 12950 0
370 20250401 130100 160146900 12950 12950 12950 12950 0
371 20250401 130000 160146900 12950 12950 12950 12950 0
372 20250401 125900 160146900 12950 12950 12950 12950 1
373 20250401 125800 160133950 12950 12950 12950 12950 0
374 20250401 125700 160133950 12950 12950 12950 12950 0
375 20250401 125600 160133950 12950 12950 12950 12950 0
376 20250401 125500 160133950 12950 12950 12950 12950 0
377 20250401 125400 160133950 12950 12950 12950 12950 0
378 20250401 125300 160133950 12950 12950 12950 12950 0
379 20250401 125200 160133950 12950 12950 12950 12950 0
380 20250401 125100 160133950 12950 12950 12950 12950 0
381 20250401 125000 160133950 12950 12950 12950 12950 0
382 20250401 124900 160133950 12950 12950 12950 12950 0
383 20250401 124800 160133950 12950 12950 12950 12950 0
384 20250401 124700 160133950 12950 12950 12950 12950 0
385 20250401 124600 160133950 12950 12950 12950 12950 0
386 20250401 124500 160133950 12950 12950 12950 12950 0
387 20250401 124400 160133950 12950 12950 12950 12950 0
388 20250401 124300 160133950 12950 12950 12950 12950 8
389 20250401 124200 160030350 12950 12960 12960 12950 71
390 20250401 124100 159110790 12950 12950 12950 12950 0
391 20250401 124000 159110790 12950 12950 12950 12950 0
392 20250401 123900 159110790 12950 12950 12950 12950 1
393 20250401 123800 159097840 12950 12950 12950 12950 0
394 20250401 123700 159097840 12950 12950 12950 12950 31
395 20250401 123600 158696390 12950 12950 12950 12950 0
396 20250401 123500 158696390 12950 12950 12950 12950 0
397 20250401 123400 158696390 12950 12950 12950 12950 14
398 20250401 123300 158515090 12960 12960 12960 12960 0
399 20250401 123200 158515090 12960 12960 12960 12960 0
400 20250401 123100 158515090 12960 12960 12960 12960 0
401 20250401 123000 158515090 12960 12960 12960 12960 0
402 20250401 122900 158515090 12960 12960 12960 12960 0
403 20250401 122800 158515090 12960 12960 12960 12960 0
404 20250401 122700 158515090 12960 12960 12960 12960 0
405 20250401 122600 158515090 12960 12960 12960 12960 1
406 20250401 122500 158502130 12970 12970 12970 12970 5
407 20250401 122400 158437280 12960 12960 12960 12960 31
408 20250401 122300 158035520 12970 12980 12980 12970 238
409 20250401 122200 154946890 12990 12990 12990 12990 0
410 20250401 122100 154946890 12990 12990 12990 12990 0
411 20250401 122000 154946890 12990 12990 12990 12990 0
412 20250401 121900 154946890 12990 12990 12990 12990 7
413 20250401 121800 154855960 13010 13010 13010 13010 1
414 20250401 121700 154842950 13020 13020 13020 13020 0
415 20250401 121600 154842950 13020 13000 13020 13000 293
416 20250401 121500 151033920 13000 13000 13000 13000 0
417 20250401 121400 151033920 13000 13000 13000 13000 0
418 20250401 121300 151033920 13000 13000 13000 13000 0
419 20250401 121200 151033920 13000 13000 13000 13000 0
420 20250401 121100 151033920 13000 13000 13000 13000 5
421 20250401 121000 150968920 13010 13010 13010 13010 0
422 20250401 120900 150968920 13010 13010 13010 13010 1
423 20250401 120800 150955910 13010 13010 13010 13010 0
424 20250401 120700 150955910 13010 13010 13010 13010 0
425 20250401 120600 150955910 13010 13010 13010 13010 0
426 20250401 120500 150955910 13010 13010 13010 13010 0
427 20250401 120400 150955910 13010 13010 13010 13010 0
428 20250401 120300 150955910 13010 13010 13010 13010 0
429 20250401 120200 150955910 13010 13010 13010 13010 0
430 20250401 120100 150955910 13010 13010 13010 13010 0
431 20250401 120000 150955910 13010 13010 13010 13010 8
432 20250401 115900 150851830 13000 13000 13000 13000 0
433 20250401 115800 150851830 13000 13000 13000 13000 0
434 20250401 115700 150851830 13000 13000 13000 13000 1
435 20250401 115600 150838830 12990 12990 12990 12990 0
436 20250401 115500 150838830 12990 12990 12990 12990 31
437 20250401 115400 150436140 13000 13000 13000 13000 0
438 20250401 115300 150436140 13000 13000 13000 13000 0
439 20250401 115200 150436140 13000 13000 13000 13000 1
440 20250401 115100 150423140 13000 13000 13000 13000 0
441 20250401 115000 150423140 13000 13000 13000 13000 0
442 20250401 114900 150423140 13000 13020 13020 13000 199
443 20250401 114800 147834670 13030 13030 13030 13030 0
444 20250401 114700 147834670 13030 13030 13030 13030 3
445 20250401 114600 147795580 13020 13020 13020 13020 0
446 20250401 114500 147795580 13020 13020 13020 13020 0
447 20250401 114400 147795580 13020 13020 13020 13020 0
448 20250401 114300 147795580 13020 13010 13020 13010 28
449 20250401 114200 147431210 13000 13000 13000 13000 0
450 20250401 114100 147431210 13000 13000 13000 13000 0
451 20250401 114000 147431210 13000 13000 13000 13000 0
452 20250401 113900 147431210 13000 13000 13000 13000 14
453 20250401 113800 147249210 13000 13000 13000 13000 0
454 20250401 113700 147249210 13000 13000 13000 13000 0
455 20250401 113600 147249210 13000 13000 13000 13000 0
456 20250401 113500 147249210 13000 13000 13000 13000 0
457 20250401 113400 147249210 13000 13000 13000 13000 0
458 20250401 113300 147249210 13000 13000 13000 13000 0
459 20250401 113200 147249210 13000 12990 13000 12990 11
460 20250401 113100 147106260 12990 12990 12990 12990 1
461 20250401 113000 147093270 13000 13000 13000 13000 0
462 20250401 112900 147093270 13000 13000 13000 13000 0
463 20250401 112800 147093270 13000 13000 13000 13000 0
464 20250401 112700 147093270 13000 13000 13000 13000 0
465 20250401 112600 147093270 13000 13000 13000 13000 0
466 20250401 112500 147093270 13000 13000 13000 13000 12
467 20250401 112400 146937270 13000 13000 13000 13000 0
468 20250401 112300 146937270 13000 13020 13020 12990 641
469 20250401 112200 138606510 13020 13020 13020 13020 2
470 20250401 112100 138580470 13020 13020 13020 13020 15
471 20250401 112000 138385170 13040 13040 13040 13040 0
472 20250401 111900 138385170 13040 13040 13040 13040 0
473 20250401 111800 138385170 13040 13040 13040 13040 0
474 20250401 111700 138385170 13040 13040 13040 13040 0
475 20250401 111600 138385170 13040 13040 13040 13040 0
476 20250401 111500 138385170 13040 13040 13040 13010 617
477 20250401 111400 130339520 13100 13100 13100 13100 0
478 20250401 111300 130339520 13100 13100 13100 13100 0
479 20250401 111200 130339520 13100 13100 13100 13100 0
480 20250401 111100 130339520 13100 13100 13100 13100 0
481 20250401 111000 130339520 13100 13040 13100 13040 1391
482 20250401 110900 112119570 13070 13070 13070 13070 0
483 20250401 110800 112119570 13070 13020 13070 13020 66
484 20250401 110700 111257070 13050 13050 13050 13050 0
485 20250401 110600 111257070 13050 13050 13050 13050 1
486 20250401 110500 111244020 12990 12990 12990 12990 200
487 20250401 110400 108646020 12990 13000 13000 12990 320
488 20250401 110300 104489030 13010 12990 13010 12980 29
489 20250401 110200 104112240 12980 13000 13000 12970 200
490 20250401 110100 101516360 13030 12990 13030 12980 5
491 20250401 110000 101451310 13030 12980 13030 12980 298
492 20250401 105900 97580260 12990 12990 13060 12990 254
493 20250401 105800 94280390 13100 13000 13100 13000 5031
494 20250401 105700 28379500 12990 12990 12990 12990 1
495 20250401 105600 28366510 12990 12900 13000 12900 335
496 20250401 105500 24014810 12900 12880 12900 12870 118
497 20250401 105400 22493230 12860 12860 12860 12860 0
498 20250401 105300 22493230 12860 12850 12860 12850 3
499 20250401 105200 22454660 12860 12860 12860 12860 0
500 20250401 105100 22454660 12860 12850 12860 12840 6
501 20250401 105000 22377540 12860 12840 12860 12840 2
502 20250401 104900 22351840 12860 12830 12860 12830 2
503 20250401 104800 22326150 12860 12830 12880 12830 35
504 20250401 104700 21876140 12830 12830 12830 12830 0
505 20250401 104600 21876140 12830 12830 12830 12800 102
506 20250401 104500 20569650 12830 12830 12830 12830 5
507 20250401 104400 20505500 12830 12830 12900 12830 95
508 20250401 104300 19281970 12880 12880 12880 12880 0
509 20250401 104200 19281970 12880 12880 12880 12880 0
510 20250401 104100 19281970 12880 12880 12880 12880 0
511 20250401 104000 19281970 12880 12880 12880 12880 0
512 20250401 103900 19281970 12880 12880 12880 12880 0
513 20250401 103800 19281970 12880 12830 12880 12830 30
514 20250401 103700 18895660 12860 12830 12860 12830 30
515 20250401 103600 18510370 12900 12900 12900 12900 0
516 20250401 103500 18510370 12900 12900 12900 12900 0
517 20250401 103400 18510370 12900 12900 12900 12900 0
518 20250401 103300 18510370 12900 12900 12900 12900 0
519 20250401 103200 18510370 12900 12900 12900 12900 0
520 20250401 103100 18510370 12900 12900 12900 12900 0
521 20250401 103000 18510370 12900 12900 12900 12900 0
522 20250401 102900 18510370 12900 12900 12900 12900 0
523 20250401 102800 18510370 12900 12900 12900 12900 0
524 20250401 102700 18510370 12900 12900 12900 12900 0
525 20250401 102600 18510370 12900 12900 12900 12900 0
526 20250401 102500 18510370 12900 12900 12900 12900 0
527 20250401 102400 18510370 12900 12900 12900 12900 0
528 20250401 102300 18510370 12900 12900 12900 12900 0
529 20250401 102200 18510370 12900 12900 12900 12900 1
530 20250401 102100 18497470 12900 12900 12900 12900 0
531 20250401 102000 18497470 12900 12810 12900 12810 81
532 20250401 101900 17455110 12810 12810 12850 12810 31
533 20250401 101800 17057010 12810 12810 12810 12810 1
534 20250401 101700 17044200 12810 12810 12810 12810 0
535 20250401 101600 17044200 12810 12810 12810 12810 2
536 20250401 101500 17018580 12820 12810 12820 12810 11
537 20250401 101400 16877570 12810 12810 12810 12810 0
538 20250401 101300 16877570 12810 12810 12810 12810 0
539 20250401 101200 16877570 12810 12810 12810 12810 0
540 20250401 101100 16877570 12810 12810 12810 12810 0
541 20250401 101000 16877570 12810 12810 12810 12810 1
542 20250401 100900 16864760 12800 12800 12800 12800 17
543 20250401 100800 16647160 12790 12790 12790 12790 0
544 20250401 100700 16647160 12790 12790 12790 12790 0
545 20250401 100600 16647160 12790 12790 12790 12790 0
546 20250401 100500 16647160 12790 12790 12790 12790 0
547 20250401 100400 16647160 12790 12790 12790 12790 0
548 20250401 100300 16647160 12790 12790 12790 12790 1
549 20250401 100200 16634370 12790 12790 12790 12790 0
550 20250401 100100 16634370 12790 12790 12790 12790 0
551 20250401 100000 16634370 12790 12790 12790 12790 0
552 20250401 095900 16634370 12790 12790 12790 12790 1
553 20250401 095800 16621580 12790 12790 12790 12790 0
554 20250401 095700 16621580 12790 12790 12790 12790 0
555 20250401 095600 16621580 12790 12790 12790 12790 6
556 20250401 095500 16544840 12790 12790 12790 12790 0
557 20250401 095400 16544840 12790 12790 12790 12790 0
558 20250401 095300 16544840 12790 12790 12790 12790 0
559 20250401 095200 16544840 12790 12790 12790 12790 1
560 20250401 095100 16532050 12790 12790 12790 12790 0
561 20250401 095000 16532050 12790 12790 12790 12790 1
562 20250401 094900 16519260 12770 12770 12770 12770 0
563 20250401 094800 16519260 12770 12770 12770 12770 0
564 20250401 094700 16519260 12770 12800 12800 12770 109
565 20250401 094600 15126820 12800 12800 12800 12800 0
566 20250401 094500 15126820 12800 12800 12800 12800 1
567 20250401 094400 15114020 12810 12810 12810 12810 0
568 20250401 094300 15114020 12810 12810 12810 12810 4
569 20250401 094200 15062780 12800 12810 12810 12800 11
570 20250401 094100 14921880 12800 12810 12810 12800 507
571 20250401 094000 8429210 12810 12810 12810 12810 298
572 20250401 093900 4611830 12830 12830 12830 12830 1
573 20250401 093800 4599000 12830 12830 12830 12830 2
574 20250401 093700 4573340 12810 12810 12810 12810 0
575 20250401 093600 4573340 12810 12810 12810 12810 1
576 20250401 093500 4560530 12800 12830 12830 12800 24
577 20250401 093400 4252990 12800 12800 12800 12800 100
578 20250401 093300 2972990 12800 12800 12800 12800 1
579 20250401 093200 2960190 12800 12800 12800 12800 0
580 20250401 093100 2960190 12800 12800 12800 12800 0
581 20250401 093000 2960190 12800 12810 12810 12800 32
582 20250401 092900 2550290 12820 12820 12820 12820 0
583 20250401 092800 2550290 12820 12820 12820 12820 0
584 20250401 092700 2550290 12820 12820 12820 12820 0
585 20250401 092600 2550290 12820 12820 12820 12820 2
586 20250401 092500 2524650 12810 12810 12810 12810 10
587 20250401 092400 2396550 12840 12840 12840 12840 0
588 20250401 092300 2396550 12840 12840 12840 12840 0
589 20250401 092200 2396550 12840 12840 12840 12840 5
590 20250401 092100 2332350 12860 12860 12860 12860 2
591 20250401 092000 2306630 12860 12870 12870 12860 6
592 20250401 091900 2229450 12890 12890 12890 12890 0
593 20250401 091800 2229450 12890 12890 12890 12890 2
594 20250401 091700 2203670 12890 12890 12890 12890 3
595 20250401 091600 2165000 12920 12920 12920 12920 1
596 20250401 091500 2152080 12810 12810 12810 12810 0
597 20250401 091400 2152080 12810 12810 12810 12810 0
598 20250401 091300 2152080 12810 12810 12810 12810 0
599 20250401 091200 2152080 12810 12810 12810 12810 1
600 20250401 091100 2139270 12800 12800 12800 12800 0
601 20250401 091000 2139270 12800 12800 12800 12800 0
602 20250401 090900 2139270 12800 12800 12800 12800 0
603 20250401 090800 2139270 12800 12800 12800 12800 0
604 20250401 090700 2139270 12800 12800 12800 12800 0
605 20250401 090600 2139270 12800 12840 12840 12800 100
606 20250401 090500 857740 12940 12940 12940 12940 0
607 20250401 090400 857740 12940 12940 12940 12940 1
608 20250401 090300 844800 12800 12800 12800 12800 0
609 20250401 090200 844800 12800 12800 12800 12800 0
610 20250401 090100 844800 12800 12800 12800 12800 0
611 20250401 090000 844800 12800 12800 12800 12800 66

1
013580/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,19926,8930907,260233560,116637645420,0.22
20250327,19923,8930907,261987450,117441427050,0.22
20250326,19923,8930907,261190530,117084190770,0.22
20250325,19923,8930907,260194380,116637645420,0.22
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 19926 8930907 260233560 116637645420 0.22
3 20250327 19923 8930907 261987450 117441427050 0.22
4 20250326 19923 8930907 261190530 117084190770 0.22
5 20250325 19923 8930907 260194380 116637645420 0.22