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

614
016250/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191200,15338910,14560,14560,14560,14560,8
20250401,191100,15338910,14560,14560,14560,14560,0
20250401,191000,15338910,14560,14560,14560,14560,0
20250401,190900,15338910,14560,14560,14560,14560,0
20250401,190800,15338910,14560,14560,14560,14560,0
20250401,190700,15338910,14560,14560,14560,14560,0
20250401,190600,15338910,14560,14560,14560,14560,0
20250401,190500,15338910,14560,14560,14560,14560,0
20250401,190400,15338910,14560,14560,14560,14560,0
20250401,190300,15338910,14560,14560,14560,14560,0
20250401,190200,15338910,14560,14560,14560,14560,0
20250401,190100,15338910,14560,14560,14560,14560,0
20250401,190000,15338910,14560,14560,14560,14560,0
20250401,185900,15338910,14560,14560,14560,14560,0
20250401,185800,15338910,14560,14560,14560,14560,0
20250401,185700,15338910,14560,14560,14560,14560,0
20250401,185600,15338910,14560,14560,14560,14560,0
20250401,185500,15338910,14560,14560,14560,14560,0
20250401,185400,15338910,14560,14560,14560,14560,0
20250401,185300,15338910,14560,14560,14560,14560,0
20250401,185200,15338910,14560,14560,14560,14560,0
20250401,185100,15338910,14560,14560,14560,14560,0
20250401,185000,15338910,14560,14560,14560,14560,0
20250401,184900,15338910,14560,14560,14560,14560,0
20250401,184800,15338910,14560,14560,14560,14560,0
20250401,184700,15338910,14560,14560,14560,14560,0
20250401,184600,15338910,14560,14560,14560,14560,0
20250401,184500,15338910,14560,14560,14560,14560,0
20250401,184400,15338910,14560,14560,14560,14560,0
20250401,184300,15338910,14560,14560,14560,14560,0
20250401,184200,15338910,14560,14560,14560,14560,8
20250401,184100,15338910,14560,14560,14560,14560,0
20250401,184000,15338910,14560,14560,14560,14560,0
20250401,183900,15338910,14560,14560,14560,14560,0
20250401,183800,15338910,14560,14560,14560,14560,0
20250401,183700,15338910,14560,14560,14560,14560,0
20250401,183600,15338910,14560,14560,14560,14560,0
20250401,183500,15338910,14560,14560,14560,14560,0
20250401,183400,15338910,14560,14560,14560,14560,0
20250401,183300,15338910,14560,14560,14560,14560,0
20250401,183200,15338910,14560,14560,14560,14560,0
20250401,183100,15338910,14560,14560,14560,14560,0
20250401,183000,15338910,14560,14560,14560,14560,0
20250401,182900,15338910,14560,14560,14560,14560,0
20250401,182800,15338910,14560,14560,14560,14560,0
20250401,182700,15338910,14560,14560,14560,14560,0
20250401,182600,15338910,14560,14560,14560,14560,0
20250401,182500,15338910,14560,14560,14560,14560,0
20250401,182400,15338910,14560,14560,14560,14560,0
20250401,182300,15338910,14560,14560,14560,14560,0
20250401,182200,15338910,14560,14560,14560,14560,0
20250401,182100,15338910,14560,14560,14560,14560,0
20250401,182000,15338910,14560,14560,14560,14560,0
20250401,181900,15338910,14560,14560,14560,14560,0
20250401,181800,15338910,14560,14560,14560,14560,0
20250401,181700,15338910,14560,14560,14560,14560,0
20250401,181600,15338910,14560,14560,14560,14560,0
20250401,181500,15338910,14560,14560,14560,14560,0
20250401,181400,15338910,14560,14560,14560,14560,0
20250401,181300,15338910,14560,14560,14560,14560,0
20250401,181200,15338910,14560,14560,14560,14560,8
20250401,181100,15338910,14560,14560,14560,14560,0
20250401,181000,15338910,14560,14560,14560,14560,0
20250401,180900,15338910,14560,14560,14560,14560,0
20250401,180800,15338910,14560,14560,14560,14560,0
20250401,180700,15338910,14560,14560,14560,14560,0
20250401,180600,15338910,14560,14560,14560,14560,0
20250401,180500,15338910,14560,14560,14560,14560,0
20250401,180400,15338910,14560,14560,14560,14560,0
20250401,180300,15338910,14560,14560,14560,14560,0
20250401,180200,15338910,14560,14560,14560,14560,0
20250401,180100,15338910,14560,14560,14560,14560,0
20250401,180000,15338910,14560,14560,14560,14560,0
20250401,175900,15338910,14560,14560,14560,14560,0
20250401,175800,15338910,14560,14560,14560,14560,0
20250401,175700,15338910,14560,14560,14560,14560,0
20250401,175600,15338910,14560,14560,14560,14560,0
20250401,175500,15338910,14560,14560,14560,14560,0
20250401,175400,15338910,14560,14560,14560,14560,0
20250401,175300,15338910,14560,14560,14560,14560,0
20250401,175200,15338910,14560,14560,14560,14560,0
20250401,175100,15338910,14560,14560,14560,14560,0
20250401,175000,15338910,14560,14560,14560,14560,0
20250401,174900,15338910,14560,14560,14560,14560,0
20250401,174800,15338910,14560,14560,14560,14560,0
20250401,174700,15338910,14560,14560,14560,14560,0
20250401,174600,15338910,14560,14560,14560,14560,0
20250401,174500,15338910,14560,14560,14560,14560,0
20250401,174400,15338910,14560,14560,14560,14560,0
20250401,174300,15338910,14560,14560,14560,14560,0
20250401,174200,15338910,14560,14560,14560,14560,8
20250401,174100,15338910,14560,14560,14560,14560,0
20250401,174000,15338910,14560,14560,14560,14560,0
20250401,173900,15338910,14560,14560,14560,14560,0
20250401,173800,15338910,14560,14560,14560,14560,0
20250401,173700,15338910,14560,14560,14560,14560,0
20250401,173600,15338910,14560,14560,14560,14560,0
20250401,173500,15338910,14560,14560,14560,14560,0
20250401,173400,15338910,14560,14560,14560,14560,0
20250401,173300,15338910,14560,14560,14560,14560,0
20250401,173200,15338910,14560,14560,14560,14560,0
20250401,173100,15338910,14560,14560,14560,14560,0
20250401,173000,15338910,14560,14560,14560,14560,0
20250401,172900,15338910,14560,14560,14560,14560,0
20250401,172800,15338910,14560,14560,14560,14560,0
20250401,172700,15338910,14560,14560,14560,14560,0
20250401,172600,15338910,14560,14560,14560,14560,0
20250401,172500,15338910,14560,14560,14560,14560,0
20250401,172400,15338910,14560,14560,14560,14560,0
20250401,172300,15338910,14560,14560,14560,14560,0
20250401,172200,15338910,14560,14560,14560,14560,0
20250401,172100,15338910,14560,14560,14560,14560,0
20250401,172000,15338910,14560,14560,14560,14560,0
20250401,171900,15338910,14560,14560,14560,14560,0
20250401,171800,15338910,14560,14560,14560,14560,0
20250401,171700,15338910,14560,14560,14560,14560,0
20250401,171600,15338910,14560,14560,14560,14560,0
20250401,171500,15338910,14560,14560,14560,14560,0
20250401,171400,15338910,14560,14560,14560,14560,0
20250401,171300,15338910,14560,14560,14560,14560,0
20250401,171200,15338910,14560,14560,14560,14560,8
20250401,171100,15338910,14560,14560,14560,14560,0
20250401,171000,15338910,14560,14560,14560,14560,0
20250401,170900,15338910,14560,14560,14560,14560,0
20250401,170800,15338910,14560,14560,14560,14560,0
20250401,170700,15338910,14560,14560,14560,14560,0
20250401,170600,15338910,14560,14560,14560,14560,0
20250401,170500,15338910,14560,14560,14560,14560,0
20250401,170400,15338910,14560,14560,14560,14560,0
20250401,170300,15338910,14560,14560,14560,14560,0
20250401,170200,15338910,14560,14560,14560,14560,0
20250401,170100,15338910,14560,14560,14560,14560,0
20250401,170000,15338910,14560,14560,14560,14560,0
20250401,165900,15338910,14560,14560,14560,14560,0
20250401,165800,15338910,14560,14560,14560,14560,0
20250401,165700,15338910,14560,14560,14560,14560,0
20250401,165600,15338910,14560,14560,14560,14560,0
20250401,165500,15338910,14560,14560,14560,14560,0
20250401,165400,15338910,14560,14560,14560,14560,0
20250401,165300,15338910,14560,14560,14560,14560,0
20250401,165200,15338910,14560,14560,14560,14560,0
20250401,165100,15338910,14560,14560,14560,14560,0
20250401,165000,15338910,14560,14560,14560,14560,0
20250401,164900,15338910,14560,14560,14560,14560,0
20250401,164800,15338910,14560,14560,14560,14560,0
20250401,164700,15338910,14560,14560,14560,14560,0
20250401,164600,15338910,14560,14560,14560,14560,0
20250401,164500,15338910,14560,14560,14560,14560,0
20250401,164400,15338910,14560,14560,14560,14560,0
20250401,164300,15338910,14560,14560,14560,14560,0
20250401,164200,15338910,14560,14560,14560,14560,8
20250401,164100,15338910,14560,14560,14560,14560,0
20250401,164000,15338910,14560,14560,14560,14560,0
20250401,163900,15338910,14560,14560,14560,14560,0
20250401,163800,15338910,14560,14560,14560,14560,0
20250401,163700,15338910,14560,14560,14560,14560,0
20250401,163600,15338910,14560,14560,14560,14560,0
20250401,163500,15338910,14560,14560,14560,14560,0
20250401,163400,15338910,14560,14560,14560,14560,0
20250401,163300,15338910,14560,14560,14560,14560,0
20250401,163200,15338910,14560,14560,14560,14560,0
20250401,163100,15338910,14560,14560,14560,14560,0
20250401,163000,15338910,14560,14560,14560,14560,0
20250401,162900,15338910,14560,14560,14560,14560,0
20250401,162800,15338910,14560,14560,14560,14560,0
20250401,162700,15338910,14560,14560,14560,14560,0
20250401,162600,15338910,14560,14560,14560,14560,0
20250401,162500,15338910,14560,14560,14560,14560,0
20250401,162400,15338910,14560,14560,14560,14560,0
20250401,162300,15338910,14560,14560,14560,14560,0
20250401,162200,15338910,14560,14560,14560,14560,0
20250401,162100,15338910,14560,14560,14560,14560,0
20250401,162000,15338910,14560,14560,14560,14560,0
20250401,161900,15338910,14560,14560,14560,14560,0
20250401,161800,15338910,14560,14560,14560,14560,0
20250401,161700,15338910,14560,14560,14560,14560,0
20250401,161600,15338910,14560,14560,14560,14560,0
20250401,161500,15338910,14560,14560,14560,14560,0
20250401,161400,15338910,14560,14560,14560,14560,0
20250401,161300,15338910,14560,14560,14560,14560,0
20250401,161200,15338910,14560,14560,14560,14560,8
20250401,161100,15338910,14560,14560,14560,14560,0
20250401,161000,15338910,14560,14560,14560,14560,0
20250401,160900,15338910,14560,14560,14560,14560,0
20250401,160800,15338910,14560,14560,14560,14560,0
20250401,160700,15338910,14560,14560,14560,14560,0
20250401,160600,15338910,14560,14560,14560,14560,0
20250401,160500,15338910,14560,14560,14560,14560,0
20250401,160400,15338910,14560,14560,14560,14560,0
20250401,160300,15338910,14560,14560,14560,14560,0
20250401,160200,15338910,14560,14560,14560,14560,0
20250401,160100,15338910,14560,14560,14560,14560,0
20250401,160000,15338910,14560,14560,14560,14560,0
20250401,155900,15338910,14560,14560,14560,14560,0
20250401,155800,15338910,14560,14560,14560,14560,0
20250401,155700,15338910,14560,14560,14560,14560,0
20250401,155600,15338910,14560,14560,14560,14560,0
20250401,155500,15338910,14560,14560,14560,14560,0
20250401,155400,15338910,14560,14560,14560,14560,0
20250401,155300,15338910,14560,14560,14560,14560,0
20250401,155200,15338910,14560,14560,14560,14560,0
20250401,155100,15338910,14560,14560,14560,14560,0
20250401,155000,15338910,14560,14560,14560,14560,0
20250401,154900,15338910,14560,14560,14560,14560,0
20250401,154800,15338910,14560,14560,14560,14560,0
20250401,154700,15338910,14560,14560,14560,14560,0
20250401,154600,15338910,14560,14560,14560,14560,0
20250401,154500,15338910,14560,14560,14560,14560,0
20250401,154400,15338910,14560,14560,14560,14560,0
20250401,154300,15338910,14560,14560,14560,14560,0
20250401,154200,15338910,14560,14560,14560,14560,8
20250401,154100,15338910,14560,14560,14560,14560,0
20250401,154000,15338910,14560,14560,14560,14560,0
20250401,153900,15338910,14560,14560,14560,14560,0
20250401,153800,15338910,14560,14560,14560,14560,0
20250401,153700,15338910,14560,14560,14560,14560,0
20250401,153600,15338910,14560,14560,14560,14560,0
20250401,153500,15338910,14560,14560,14560,14560,0
20250401,153400,15338910,14560,14560,14560,14560,0
20250401,153300,15338910,14560,14560,14560,14560,0
20250401,153200,15338910,14560,14560,14560,14560,0
20250401,153100,15338910,14560,14560,14560,14560,0
20250401,153000,15338910,14560,14560,14560,14560,8
20250401,152900,15222430,14590,14590,14590,14590,0
20250401,152800,15222430,14590,14590,14590,14590,0
20250401,152700,15222430,14590,14590,14590,14590,0
20250401,152600,15222430,14590,14590,14590,14590,0
20250401,152500,15222430,14590,14590,14590,14590,0
20250401,152400,15222430,14590,14590,14590,14590,0
20250401,152300,15222430,14590,14590,14590,14590,0
20250401,152200,15222430,14590,14590,14590,14590,0
20250401,152100,15222430,14590,14590,14590,14590,0
20250401,152000,15222430,14590,14590,14590,14590,0
20250401,151900,15222430,14590,14590,14590,14590,0
20250401,151800,15222430,14590,14590,14590,14590,1
20250401,151700,15207840,14590,14590,14590,14590,0
20250401,151600,15207840,14590,14590,14590,14590,0
20250401,151500,15207840,14590,14590,14590,14590,0
20250401,151400,15207840,14590,14500,14590,14500,32
20250401,151300,14743170,14500,14500,14500,14500,0
20250401,151200,14743170,14500,14500,14500,14500,0
20250401,151100,14743170,14500,14500,14500,14500,0
20250401,151000,14743170,14500,14500,14500,14500,0
20250401,150900,14743170,14500,14500,14500,14500,0
20250401,150800,14743170,14500,14500,14500,14500,0
20250401,150700,14743170,14500,14500,14500,14500,0
20250401,150600,14743170,14500,14500,14500,14500,0
20250401,150500,14743170,14500,14500,14500,14500,0
20250401,150400,14743170,14500,14500,14500,14500,0
20250401,150300,14743170,14500,14500,14500,14500,0
20250401,150200,14743170,14500,14500,14500,14500,0
20250401,150100,14743170,14500,14500,14500,14500,0
20250401,150000,14743170,14500,14500,14500,14500,0
20250401,145900,14743170,14500,14500,14500,14500,0
20250401,145800,14743170,14500,14500,14500,14500,0
20250401,145700,14743170,14500,14500,14500,14500,0
20250401,145600,14743170,14500,14500,14500,14500,0
20250401,145500,14743170,14500,14500,14500,14500,0
20250401,145400,14743170,14500,14500,14500,14500,0
20250401,145300,14743170,14500,14500,14500,14500,0
20250401,145200,14743170,14500,14500,14500,14500,0
20250401,145100,14743170,14500,14500,14500,14500,0
20250401,145000,14743170,14500,14500,14500,14500,1
20250401,144900,14728670,14500,14500,14500,14500,0
20250401,144800,14728670,14500,14500,14500,14500,0
20250401,144700,14728670,14500,14500,14500,14500,0
20250401,144600,14728670,14500,14500,14500,14500,0
20250401,144500,14728670,14500,14500,14500,14500,0
20250401,144400,14728670,14500,14500,14500,14500,0
20250401,144300,14728670,14500,14500,14500,14500,0
20250401,144200,14728670,14500,14500,14500,14500,0
20250401,144100,14728670,14500,14490,14500,14490,6
20250401,144000,14641690,14480,14480,14480,14480,0
20250401,143900,14641690,14480,14480,14480,14480,0
20250401,143800,14641690,14480,14480,14480,14480,1
20250401,143700,14627210,14500,14500,14500,14500,0
20250401,143600,14627210,14500,14500,14500,14500,0
20250401,143500,14627210,14500,14500,14500,14500,0
20250401,143400,14627210,14500,14500,14500,14500,0
20250401,143300,14627210,14500,14500,14500,14500,0
20250401,143200,14627210,14500,14500,14500,14500,0
20250401,143100,14627210,14500,14500,14500,14500,0
20250401,143000,14627210,14500,14500,14500,14500,0
20250401,142900,14627210,14500,14500,14500,14500,0
20250401,142800,14627210,14500,14500,14500,14500,0
20250401,142700,14627210,14500,14500,14500,14500,0
20250401,142600,14627210,14500,14500,14500,14500,0
20250401,142500,14627210,14500,14500,14500,14500,0
20250401,142400,14627210,14500,14500,14500,14500,0
20250401,142300,14627210,14500,14500,14500,14500,0
20250401,142200,14627210,14500,14500,14500,14500,0
20250401,142100,14627210,14500,14500,14500,14500,0
20250401,142000,14627210,14500,14500,14500,14500,0
20250401,141900,14627210,14500,14460,14500,14460,7
20250401,141800,14525890,14450,14450,14450,14450,0
20250401,141700,14525890,14450,14450,14450,14450,1
20250401,141600,14511440,14440,14440,14440,14440,0
20250401,141500,14511440,14440,14440,14440,14440,0
20250401,141400,14511440,14440,14420,14440,14420,115
20250401,141300,12853100,14420,14420,14420,14420,0
20250401,141200,12853100,14420,14420,14420,14420,0
20250401,141100,12853100,14420,14420,14420,14420,0
20250401,141000,12853100,14420,14420,14420,14420,0
20250401,140900,12853100,14420,14420,14420,14420,0
20250401,140800,12853100,14420,14420,14420,14420,3
20250401,140700,12809840,14420,14420,14420,14420,0
20250401,140600,12809840,14420,14420,14420,14420,0
20250401,140500,12809840,14420,14420,14420,14420,0
20250401,140400,12809840,14420,14420,14420,14420,0
20250401,140300,12809840,14420,14420,14420,14420,0
20250401,140200,12809840,14420,14420,14420,14420,0
20250401,140100,12809840,14420,14420,14420,14420,0
20250401,140000,12809840,14420,14420,14420,14420,3
20250401,135900,12766580,14420,14420,14420,14420,1
20250401,135800,12752160,14420,14420,14420,14420,3
20250401,135700,12708900,14410,14410,14410,14410,0
20250401,135600,12708900,14410,14410,14410,14410,0
20250401,135500,12708900,14410,14410,14410,14410,0
20250401,135400,12708900,14410,14410,14410,14410,0
20250401,135300,12708900,14410,14410,14410,14410,0
20250401,135200,12708900,14410,14410,14410,14410,0
20250401,135100,12708900,14410,14410,14410,14410,0
20250401,135000,12708900,14410,14410,14410,14410,0
20250401,134900,12708900,14410,14410,14410,14410,0
20250401,134800,12708900,14410,14410,14410,14410,0
20250401,134700,12708900,14410,14410,14410,14410,0
20250401,134600,12708900,14410,14410,14410,14410,0
20250401,134500,12708900,14410,14380,14410,14380,521
20250401,134400,5210090,14380,14380,14380,14380,0
20250401,134300,5210090,14380,14380,14380,14380,3
20250401,134200,5166950,14380,14380,14380,14380,0
20250401,134100,5166950,14380,14380,14380,14380,0
20250401,134000,5166950,14380,14380,14380,14380,0
20250401,133900,5166950,14380,14380,14380,14380,0
20250401,133800,5166950,14380,14380,14380,14380,0
20250401,133700,5166950,14380,14380,14380,14380,0
20250401,133600,5166950,14380,14380,14380,14380,0
20250401,133500,5166950,14380,14380,14380,14380,0
20250401,133400,5166950,14380,14380,14380,14380,0
20250401,133300,5166950,14380,14380,14380,14380,0
20250401,133200,5166950,14380,14390,14390,14380,11
20250401,133100,5008690,14400,14400,14400,14400,0
20250401,133000,5008690,14400,14400,14400,14400,0
20250401,132900,5008690,14400,14400,14400,14400,0
20250401,132800,5008690,14400,14400,14400,14400,0
20250401,132700,5008690,14400,14400,14400,14400,4
20250401,132600,4951090,14400,14400,14400,14400,0
20250401,132500,4951090,14400,14400,14400,14400,0
20250401,132400,4951090,14400,14400,14400,14400,0
20250401,132300,4951090,14400,14400,14400,14400,0
20250401,132200,4951090,14400,14400,14400,14400,0
20250401,132100,4951090,14400,14400,14400,14400,0
20250401,132000,4951090,14400,14400,14400,14400,0
20250401,131900,4951090,14400,14400,14400,14400,0
20250401,131800,4951090,14400,14400,14400,14400,0
20250401,131700,4951090,14400,14400,14400,14400,0
20250401,131600,4951090,14400,14400,14400,14400,0
20250401,131500,4951090,14400,14400,14400,14400,0
20250401,131400,4951090,14400,14400,14400,14400,0
20250401,131300,4951090,14400,14400,14400,14400,0
20250401,131200,4951090,14400,14380,14400,14380,4
20250401,131100,4893530,14380,14380,14380,14380,6
20250401,131000,4807250,14380,14380,14380,14380,0
20250401,130900,4807250,14380,14380,14380,14380,3
20250401,130800,4764110,14380,14380,14380,14380,0
20250401,130700,4764110,14380,14380,14380,14380,0
20250401,130600,4764110,14380,14380,14380,14380,0
20250401,130500,4764110,14380,14380,14380,14380,0
20250401,130400,4764110,14380,14380,14380,14380,0
20250401,130300,4764110,14380,14380,14380,14380,0
20250401,130200,4764110,14380,14380,14380,14380,0
20250401,130100,4764110,14380,14380,14380,14380,0
20250401,130000,4764110,14380,14380,14380,14380,0
20250401,125900,4764110,14380,14380,14380,14380,0
20250401,125800,4764110,14380,14380,14380,14380,0
20250401,125700,4764110,14380,14380,14380,14380,0
20250401,125600,4764110,14380,14380,14380,14380,0
20250401,125500,4764110,14380,14380,14380,14380,0
20250401,125400,4764110,14380,14380,14380,14380,0
20250401,125300,4764110,14380,14380,14380,14380,0
20250401,125200,4764110,14380,14380,14380,14380,0
20250401,125100,4764110,14380,14380,14380,14380,0
20250401,125000,4764110,14380,14380,14380,14380,0
20250401,124900,4764110,14380,14380,14380,14380,0
20250401,124800,4764110,14380,14380,14380,14380,0
20250401,124700,4764110,14380,14380,14380,14380,5
20250401,124600,4692210,14390,14390,14390,14390,106
20250401,124500,3166870,14390,14390,14390,14390,0
20250401,124400,3166870,14390,14390,14390,14390,0
20250401,124300,3166870,14390,14390,14390,14390,0
20250401,124200,3166870,14390,14390,14390,14390,0
20250401,124100,3166870,14390,14390,14390,14390,0
20250401,124000,3166870,14390,14390,14390,14390,0
20250401,123900,3166870,14390,14390,14390,14390,0
20250401,123800,3166870,14390,14390,14390,14390,0
20250401,123700,3166870,14390,14390,14390,14390,0
20250401,123600,3166870,14390,14390,14390,14390,0
20250401,123500,3166870,14390,14390,14390,14390,0
20250401,123400,3166870,14390,14390,14390,14390,0
20250401,123300,3166870,14390,14390,14390,14390,0
20250401,123200,3166870,14390,14390,14390,14390,0
20250401,123100,3166870,14390,14390,14390,14390,0
20250401,123000,3166870,14390,14390,14390,14390,0
20250401,122900,3166870,14390,14390,14390,14390,0
20250401,122800,3166870,14390,14390,14390,14390,0
20250401,122700,3166870,14390,14390,14390,14390,0
20250401,122600,3166870,14390,14390,14390,14390,0
20250401,122500,3166870,14390,14390,14390,14390,0
20250401,122400,3166870,14390,14390,14390,14390,0
20250401,122300,3166870,14390,14390,14390,14390,0
20250401,122200,3166870,14390,14390,14390,14390,0
20250401,122100,3166870,14390,14390,14390,14390,0
20250401,122000,3166870,14390,14390,14390,14390,0
20250401,121900,3166870,14390,14390,14390,14390,3
20250401,121800,3123700,14390,14390,14390,14390,0
20250401,121700,3123700,14390,14390,14390,14390,0
20250401,121600,3123700,14390,14390,14390,14390,0
20250401,121500,3123700,14390,14390,14390,14390,0
20250401,121400,3123700,14390,14390,14390,14390,6
20250401,121300,3037360,14390,14390,14390,14390,1
20250401,121200,3022970,14390,14390,14390,14390,0
20250401,121100,3022970,14390,14390,14390,14390,2
20250401,121000,2994190,14380,14380,14380,14380,0
20250401,120900,2994190,14380,14380,14380,14380,0
20250401,120800,2994190,14380,14380,14380,14380,0
20250401,120700,2994190,14380,14380,14380,14380,0
20250401,120600,2994190,14380,14380,14380,14380,0
20250401,120500,2994190,14380,14380,14380,14380,0
20250401,120400,2994190,14380,14380,14380,14380,0
20250401,120300,2994190,14380,14380,14380,14380,0
20250401,120200,2994190,14380,14380,14380,14380,1
20250401,120100,2979810,14390,14390,14390,14390,0
20250401,120000,2979810,14390,14390,14390,14390,3
20250401,115900,2936640,14400,14400,14400,14400,0
20250401,115800,2936640,14400,14400,14400,14400,0
20250401,115700,2936640,14400,14400,14400,14400,0
20250401,115600,2936640,14400,14400,14400,14400,0
20250401,115500,2936640,14400,14400,14400,14400,0
20250401,115400,2936640,14400,14410,14410,14400,7
20250401,115300,2835810,14420,14420,14420,14420,0
20250401,115200,2835810,14420,14420,14420,14420,0
20250401,115100,2835810,14420,14420,14420,14420,0
20250401,115000,2835810,14420,14420,14420,14420,0
20250401,114900,2835810,14420,14420,14420,14420,0
20250401,114800,2835810,14420,14420,14420,14420,0
20250401,114700,2835810,14420,14420,14420,14420,0
20250401,114600,2835810,14420,14420,14420,14420,0
20250401,114500,2835810,14420,14420,14420,14420,0
20250401,114400,2835810,14420,14420,14420,14420,0
20250401,114300,2835810,14420,14420,14420,14420,0
20250401,114200,2835810,14420,14420,14420,14420,0
20250401,114100,2835810,14420,14420,14420,14420,0
20250401,114000,2835810,14420,14420,14420,14420,0
20250401,113900,2835810,14420,14420,14420,14420,0
20250401,113800,2835810,14420,14420,14420,14420,0
20250401,113700,2835810,14420,14420,14420,14420,0
20250401,113600,2835810,14420,14420,14420,14420,0
20250401,113500,2835810,14420,14420,14420,14420,0
20250401,113400,2835810,14420,14420,14420,14420,0
20250401,113300,2835810,14420,14420,14420,14420,0
20250401,113200,2835810,14420,14420,14420,14420,6
20250401,113100,2749290,14430,14430,14430,14430,0
20250401,113000,2749290,14430,14430,14430,14430,0
20250401,112900,2749290,14430,14430,14430,14430,0
20250401,112800,2749290,14430,14430,14430,14430,0
20250401,112700,2749290,14430,14430,14430,14430,0
20250401,112600,2749290,14430,14430,14430,14430,0
20250401,112500,2749290,14430,14430,14430,14430,0
20250401,112400,2749290,14430,14430,14430,14430,0
20250401,112300,2749290,14430,14430,14430,14430,0
20250401,112200,2749290,14430,14430,14430,14430,0
20250401,112100,2749290,14430,14430,14430,14430,0
20250401,112000,2749290,14430,14430,14430,14430,0
20250401,111900,2749290,14430,14430,14430,14430,0
20250401,111800,2749290,14430,14430,14430,14430,0
20250401,111700,2749290,14430,14430,14430,14430,0
20250401,111600,2749290,14430,14430,14430,14430,0
20250401,111500,2749290,14430,14430,14430,14430,0
20250401,111400,2749290,14430,14430,14430,14430,0
20250401,111300,2749290,14430,14430,14430,14430,0
20250401,111200,2749290,14430,14430,14430,14430,0
20250401,111100,2749290,14430,14430,14430,14430,3
20250401,111000,2706000,14430,14430,14430,14430,0
20250401,110900,2706000,14430,14430,14430,14430,0
20250401,110800,2706000,14430,14430,14430,14430,0
20250401,110700,2706000,14430,14430,14430,14430,0
20250401,110600,2706000,14430,14430,14430,14430,0
20250401,110500,2706000,14430,14430,14430,14430,0
20250401,110400,2706000,14430,14430,14430,14430,0
20250401,110300,2706000,14430,14430,14430,14430,0
20250401,110200,2706000,14430,14430,14430,14430,1
20250401,110100,2691570,14430,14430,14430,14430,2
20250401,110000,2662710,14430,14430,14430,14430,0
20250401,105900,2662710,14430,14430,14430,14430,0
20250401,105800,2662710,14430,14430,14430,14430,0
20250401,105700,2662710,14430,14430,14430,14430,0
20250401,105600,2662710,14430,14430,14430,14430,0
20250401,105500,2662710,14430,14430,14430,14430,0
20250401,105400,2662710,14430,14430,14430,14430,0
20250401,105300,2662710,14430,14430,14430,14430,0
20250401,105200,2662710,14430,14430,14430,14430,0
20250401,105100,2662710,14430,14430,14430,14430,0
20250401,105000,2662710,14430,14430,14430,14430,0
20250401,104900,2662710,14430,14430,14430,14430,0
20250401,104800,2662710,14430,14430,14430,14430,0
20250401,104700,2662710,14430,14430,14430,14430,0
20250401,104600,2662710,14430,14390,14430,14390,8
20250401,104500,2547370,14390,14390,14390,14390,1
20250401,104400,2532980,14390,14390,14390,14390,0
20250401,104300,2532980,14390,14390,14390,14390,0
20250401,104200,2532980,14390,14390,14390,14390,0
20250401,104100,2532980,14390,14390,14390,14390,0
20250401,104000,2532980,14390,14390,14390,14390,0
20250401,103900,2532980,14390,14390,14390,14390,0
20250401,103800,2532980,14390,14390,14390,14390,0
20250401,103700,2532980,14390,14390,14390,14390,0
20250401,103600,2532980,14390,14420,14420,14390,6
20250401,103500,2446550,14420,14420,14420,14420,0
20250401,103400,2446550,14420,14420,14420,14420,0
20250401,103300,2446550,14420,14420,14420,14420,0
20250401,103200,2446550,14420,14420,14420,14420,0
20250401,103100,2446550,14420,14420,14420,14420,0
20250401,103000,2446550,14420,14420,14420,14420,0
20250401,102900,2446550,14420,14420,14420,14420,0
20250401,102800,2446550,14420,14420,14420,14420,0
20250401,102700,2446550,14420,14430,14430,14420,5
20250401,102600,2374420,14440,14440,14440,14440,0
20250401,102500,2374420,14440,14440,14440,14440,0
20250401,102400,2374420,14440,14440,14440,14440,0
20250401,102300,2374420,14440,14440,14440,14440,0
20250401,102200,2374420,14440,14440,14440,14440,0
20250401,102100,2374420,14440,14440,14440,14440,0
20250401,102000,2374420,14440,14460,14460,14440,8
20250401,101900,2258810,14470,14470,14470,14470,0
20250401,101800,2258810,14470,14480,14480,14470,4
20250401,101700,2200910,14490,14490,14490,14490,0
20250401,101600,2200910,14490,14490,14490,14490,0
20250401,101500,2200910,14490,14490,14490,14490,0
20250401,101400,2200910,14490,14490,14490,14490,0
20250401,101300,2200910,14490,14490,14490,14490,0
20250401,101200,2200910,14490,14490,14490,14490,0
20250401,101100,2200910,14490,14490,14490,14490,0
20250401,101000,2200910,14490,14490,14490,14490,0
20250401,100900,2200910,14490,14490,14490,14490,0
20250401,100800,2200910,14490,14490,14490,14490,0
20250401,100700,2200910,14490,14490,14490,14490,0
20250401,100600,2200910,14490,14490,14490,14490,0
20250401,100500,2200910,14490,14490,14490,14490,0
20250401,100400,2200910,14490,14490,14490,14490,0
20250401,100300,2200910,14490,14490,14490,14490,0
20250401,100200,2200910,14490,14490,14490,14490,0
20250401,100100,2200910,14490,14490,14490,14490,0
20250401,100000,2200910,14490,14490,14490,14490,0
20250401,095900,2200910,14490,14490,14490,14490,0
20250401,095800,2200910,14490,14490,14490,14490,0
20250401,095700,2200910,14490,14490,14490,14490,0
20250401,095600,2200910,14490,14490,14490,14490,0
20250401,095500,2200910,14490,14490,14490,14490,0
20250401,095400,2200910,14490,14490,14490,14490,0
20250401,095300,2200910,14490,14490,14490,14490,0
20250401,095200,2200910,14490,14490,14490,14490,0
20250401,095100,2200910,14490,14490,14490,14490,0
20250401,095000,2200910,14490,14490,14490,14490,0
20250401,094900,2200910,14490,14490,14490,14490,1
20250401,094800,2186420,14490,14490,14490,14490,2
20250401,094700,2157440,14480,14480,14480,14480,0
20250401,094600,2157440,14480,14480,14480,14480,1
20250401,094500,2142960,14470,14470,14470,14470,0
20250401,094400,2142960,14470,14470,14470,14470,0
20250401,094300,2142960,14470,14470,14470,14470,0
20250401,094200,2142960,14470,14470,14470,14470,0
20250401,094100,2142960,14470,14470,14470,14470,0
20250401,094000,2142960,14470,14470,14470,14470,0
20250401,093900,2142960,14470,14470,14470,14470,0
20250401,093800,2142960,14470,14470,14470,14470,0
20250401,093700,2142960,14470,14470,14470,14470,0
20250401,093600,2142960,14470,14470,14470,14470,0
20250401,093500,2142960,14470,14470,14470,14470,1
20250401,093400,2128490,14490,14490,14490,14490,0
20250401,093300,2128490,14490,14490,14490,14490,0
20250401,093200,2128490,14490,14490,14490,14490,0
20250401,093100,2128490,14490,14490,14490,14490,0
20250401,093000,2128490,14490,14490,14490,14490,0
20250401,092900,2128490,14490,14490,14490,14490,0
20250401,092800,2128490,14490,14490,14490,14490,0
20250401,092700,2128490,14490,14490,14490,14490,0
20250401,092600,2128490,14490,14490,14490,14490,0
20250401,092500,2128490,14490,14490,14490,14490,0
20250401,092400,2128490,14490,14490,14490,14490,0
20250401,092300,2128490,14490,14490,14490,14490,0
20250401,092200,2128490,14490,14490,14490,14490,0
20250401,092100,2128490,14490,14490,14490,14490,0
20250401,092000,2128490,14490,14490,14490,14490,1
20250401,091900,2114000,14490,14490,14490,14490,0
20250401,091800,2114000,14490,14490,14490,14490,0
20250401,091700,2114000,14490,14490,14490,14490,0
20250401,091600,2114000,14490,14490,14490,14490,69
20250401,091500,1114190,14480,14480,14480,14480,2
20250401,091400,1085230,14490,14490,14490,14490,0
20250401,091300,1085230,14490,14490,14490,14490,0
20250401,091200,1085230,14490,14490,14490,14490,0
20250401,091100,1085230,14490,14490,14490,14490,0
20250401,091000,1085230,14490,14500,14500,14490,9
20250401,090900,954780,14530,14530,14530,14530,0
20250401,090800,954780,14530,14530,14530,14530,0
20250401,090700,954780,14530,14530,14530,14530,1
20250401,090600,940250,14520,14480,14520,14480,44
20250401,090500,302920,14480,14480,14480,14480,0
20250401,090400,302920,14480,14480,14480,14480,0
20250401,090300,302920,14480,14490,14490,14480,3
20250401,090200,259470,14480,14470,14480,14470,3
20250401,090100,216050,14460,14350,14460,14350,13
20250401,090000,28640,14330,14310,14330,14310,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191200 15338910 14560 14560 14560 14560 8
3 20250401 191100 15338910 14560 14560 14560 14560 0
4 20250401 191000 15338910 14560 14560 14560 14560 0
5 20250401 190900 15338910 14560 14560 14560 14560 0
6 20250401 190800 15338910 14560 14560 14560 14560 0
7 20250401 190700 15338910 14560 14560 14560 14560 0
8 20250401 190600 15338910 14560 14560 14560 14560 0
9 20250401 190500 15338910 14560 14560 14560 14560 0
10 20250401 190400 15338910 14560 14560 14560 14560 0
11 20250401 190300 15338910 14560 14560 14560 14560 0
12 20250401 190200 15338910 14560 14560 14560 14560 0
13 20250401 190100 15338910 14560 14560 14560 14560 0
14 20250401 190000 15338910 14560 14560 14560 14560 0
15 20250401 185900 15338910 14560 14560 14560 14560 0
16 20250401 185800 15338910 14560 14560 14560 14560 0
17 20250401 185700 15338910 14560 14560 14560 14560 0
18 20250401 185600 15338910 14560 14560 14560 14560 0
19 20250401 185500 15338910 14560 14560 14560 14560 0
20 20250401 185400 15338910 14560 14560 14560 14560 0
21 20250401 185300 15338910 14560 14560 14560 14560 0
22 20250401 185200 15338910 14560 14560 14560 14560 0
23 20250401 185100 15338910 14560 14560 14560 14560 0
24 20250401 185000 15338910 14560 14560 14560 14560 0
25 20250401 184900 15338910 14560 14560 14560 14560 0
26 20250401 184800 15338910 14560 14560 14560 14560 0
27 20250401 184700 15338910 14560 14560 14560 14560 0
28 20250401 184600 15338910 14560 14560 14560 14560 0
29 20250401 184500 15338910 14560 14560 14560 14560 0
30 20250401 184400 15338910 14560 14560 14560 14560 0
31 20250401 184300 15338910 14560 14560 14560 14560 0
32 20250401 184200 15338910 14560 14560 14560 14560 8
33 20250401 184100 15338910 14560 14560 14560 14560 0
34 20250401 184000 15338910 14560 14560 14560 14560 0
35 20250401 183900 15338910 14560 14560 14560 14560 0
36 20250401 183800 15338910 14560 14560 14560 14560 0
37 20250401 183700 15338910 14560 14560 14560 14560 0
38 20250401 183600 15338910 14560 14560 14560 14560 0
39 20250401 183500 15338910 14560 14560 14560 14560 0
40 20250401 183400 15338910 14560 14560 14560 14560 0
41 20250401 183300 15338910 14560 14560 14560 14560 0
42 20250401 183200 15338910 14560 14560 14560 14560 0
43 20250401 183100 15338910 14560 14560 14560 14560 0
44 20250401 183000 15338910 14560 14560 14560 14560 0
45 20250401 182900 15338910 14560 14560 14560 14560 0
46 20250401 182800 15338910 14560 14560 14560 14560 0
47 20250401 182700 15338910 14560 14560 14560 14560 0
48 20250401 182600 15338910 14560 14560 14560 14560 0
49 20250401 182500 15338910 14560 14560 14560 14560 0
50 20250401 182400 15338910 14560 14560 14560 14560 0
51 20250401 182300 15338910 14560 14560 14560 14560 0
52 20250401 182200 15338910 14560 14560 14560 14560 0
53 20250401 182100 15338910 14560 14560 14560 14560 0
54 20250401 182000 15338910 14560 14560 14560 14560 0
55 20250401 181900 15338910 14560 14560 14560 14560 0
56 20250401 181800 15338910 14560 14560 14560 14560 0
57 20250401 181700 15338910 14560 14560 14560 14560 0
58 20250401 181600 15338910 14560 14560 14560 14560 0
59 20250401 181500 15338910 14560 14560 14560 14560 0
60 20250401 181400 15338910 14560 14560 14560 14560 0
61 20250401 181300 15338910 14560 14560 14560 14560 0
62 20250401 181200 15338910 14560 14560 14560 14560 8
63 20250401 181100 15338910 14560 14560 14560 14560 0
64 20250401 181000 15338910 14560 14560 14560 14560 0
65 20250401 180900 15338910 14560 14560 14560 14560 0
66 20250401 180800 15338910 14560 14560 14560 14560 0
67 20250401 180700 15338910 14560 14560 14560 14560 0
68 20250401 180600 15338910 14560 14560 14560 14560 0
69 20250401 180500 15338910 14560 14560 14560 14560 0
70 20250401 180400 15338910 14560 14560 14560 14560 0
71 20250401 180300 15338910 14560 14560 14560 14560 0
72 20250401 180200 15338910 14560 14560 14560 14560 0
73 20250401 180100 15338910 14560 14560 14560 14560 0
74 20250401 180000 15338910 14560 14560 14560 14560 0
75 20250401 175900 15338910 14560 14560 14560 14560 0
76 20250401 175800 15338910 14560 14560 14560 14560 0
77 20250401 175700 15338910 14560 14560 14560 14560 0
78 20250401 175600 15338910 14560 14560 14560 14560 0
79 20250401 175500 15338910 14560 14560 14560 14560 0
80 20250401 175400 15338910 14560 14560 14560 14560 0
81 20250401 175300 15338910 14560 14560 14560 14560 0
82 20250401 175200 15338910 14560 14560 14560 14560 0
83 20250401 175100 15338910 14560 14560 14560 14560 0
84 20250401 175000 15338910 14560 14560 14560 14560 0
85 20250401 174900 15338910 14560 14560 14560 14560 0
86 20250401 174800 15338910 14560 14560 14560 14560 0
87 20250401 174700 15338910 14560 14560 14560 14560 0
88 20250401 174600 15338910 14560 14560 14560 14560 0
89 20250401 174500 15338910 14560 14560 14560 14560 0
90 20250401 174400 15338910 14560 14560 14560 14560 0
91 20250401 174300 15338910 14560 14560 14560 14560 0
92 20250401 174200 15338910 14560 14560 14560 14560 8
93 20250401 174100 15338910 14560 14560 14560 14560 0
94 20250401 174000 15338910 14560 14560 14560 14560 0
95 20250401 173900 15338910 14560 14560 14560 14560 0
96 20250401 173800 15338910 14560 14560 14560 14560 0
97 20250401 173700 15338910 14560 14560 14560 14560 0
98 20250401 173600 15338910 14560 14560 14560 14560 0
99 20250401 173500 15338910 14560 14560 14560 14560 0
100 20250401 173400 15338910 14560 14560 14560 14560 0
101 20250401 173300 15338910 14560 14560 14560 14560 0
102 20250401 173200 15338910 14560 14560 14560 14560 0
103 20250401 173100 15338910 14560 14560 14560 14560 0
104 20250401 173000 15338910 14560 14560 14560 14560 0
105 20250401 172900 15338910 14560 14560 14560 14560 0
106 20250401 172800 15338910 14560 14560 14560 14560 0
107 20250401 172700 15338910 14560 14560 14560 14560 0
108 20250401 172600 15338910 14560 14560 14560 14560 0
109 20250401 172500 15338910 14560 14560 14560 14560 0
110 20250401 172400 15338910 14560 14560 14560 14560 0
111 20250401 172300 15338910 14560 14560 14560 14560 0
112 20250401 172200 15338910 14560 14560 14560 14560 0
113 20250401 172100 15338910 14560 14560 14560 14560 0
114 20250401 172000 15338910 14560 14560 14560 14560 0
115 20250401 171900 15338910 14560 14560 14560 14560 0
116 20250401 171800 15338910 14560 14560 14560 14560 0
117 20250401 171700 15338910 14560 14560 14560 14560 0
118 20250401 171600 15338910 14560 14560 14560 14560 0
119 20250401 171500 15338910 14560 14560 14560 14560 0
120 20250401 171400 15338910 14560 14560 14560 14560 0
121 20250401 171300 15338910 14560 14560 14560 14560 0
122 20250401 171200 15338910 14560 14560 14560 14560 8
123 20250401 171100 15338910 14560 14560 14560 14560 0
124 20250401 171000 15338910 14560 14560 14560 14560 0
125 20250401 170900 15338910 14560 14560 14560 14560 0
126 20250401 170800 15338910 14560 14560 14560 14560 0
127 20250401 170700 15338910 14560 14560 14560 14560 0
128 20250401 170600 15338910 14560 14560 14560 14560 0
129 20250401 170500 15338910 14560 14560 14560 14560 0
130 20250401 170400 15338910 14560 14560 14560 14560 0
131 20250401 170300 15338910 14560 14560 14560 14560 0
132 20250401 170200 15338910 14560 14560 14560 14560 0
133 20250401 170100 15338910 14560 14560 14560 14560 0
134 20250401 170000 15338910 14560 14560 14560 14560 0
135 20250401 165900 15338910 14560 14560 14560 14560 0
136 20250401 165800 15338910 14560 14560 14560 14560 0
137 20250401 165700 15338910 14560 14560 14560 14560 0
138 20250401 165600 15338910 14560 14560 14560 14560 0
139 20250401 165500 15338910 14560 14560 14560 14560 0
140 20250401 165400 15338910 14560 14560 14560 14560 0
141 20250401 165300 15338910 14560 14560 14560 14560 0
142 20250401 165200 15338910 14560 14560 14560 14560 0
143 20250401 165100 15338910 14560 14560 14560 14560 0
144 20250401 165000 15338910 14560 14560 14560 14560 0
145 20250401 164900 15338910 14560 14560 14560 14560 0
146 20250401 164800 15338910 14560 14560 14560 14560 0
147 20250401 164700 15338910 14560 14560 14560 14560 0
148 20250401 164600 15338910 14560 14560 14560 14560 0
149 20250401 164500 15338910 14560 14560 14560 14560 0
150 20250401 164400 15338910 14560 14560 14560 14560 0
151 20250401 164300 15338910 14560 14560 14560 14560 0
152 20250401 164200 15338910 14560 14560 14560 14560 8
153 20250401 164100 15338910 14560 14560 14560 14560 0
154 20250401 164000 15338910 14560 14560 14560 14560 0
155 20250401 163900 15338910 14560 14560 14560 14560 0
156 20250401 163800 15338910 14560 14560 14560 14560 0
157 20250401 163700 15338910 14560 14560 14560 14560 0
158 20250401 163600 15338910 14560 14560 14560 14560 0
159 20250401 163500 15338910 14560 14560 14560 14560 0
160 20250401 163400 15338910 14560 14560 14560 14560 0
161 20250401 163300 15338910 14560 14560 14560 14560 0
162 20250401 163200 15338910 14560 14560 14560 14560 0
163 20250401 163100 15338910 14560 14560 14560 14560 0
164 20250401 163000 15338910 14560 14560 14560 14560 0
165 20250401 162900 15338910 14560 14560 14560 14560 0
166 20250401 162800 15338910 14560 14560 14560 14560 0
167 20250401 162700 15338910 14560 14560 14560 14560 0
168 20250401 162600 15338910 14560 14560 14560 14560 0
169 20250401 162500 15338910 14560 14560 14560 14560 0
170 20250401 162400 15338910 14560 14560 14560 14560 0
171 20250401 162300 15338910 14560 14560 14560 14560 0
172 20250401 162200 15338910 14560 14560 14560 14560 0
173 20250401 162100 15338910 14560 14560 14560 14560 0
174 20250401 162000 15338910 14560 14560 14560 14560 0
175 20250401 161900 15338910 14560 14560 14560 14560 0
176 20250401 161800 15338910 14560 14560 14560 14560 0
177 20250401 161700 15338910 14560 14560 14560 14560 0
178 20250401 161600 15338910 14560 14560 14560 14560 0
179 20250401 161500 15338910 14560 14560 14560 14560 0
180 20250401 161400 15338910 14560 14560 14560 14560 0
181 20250401 161300 15338910 14560 14560 14560 14560 0
182 20250401 161200 15338910 14560 14560 14560 14560 8
183 20250401 161100 15338910 14560 14560 14560 14560 0
184 20250401 161000 15338910 14560 14560 14560 14560 0
185 20250401 160900 15338910 14560 14560 14560 14560 0
186 20250401 160800 15338910 14560 14560 14560 14560 0
187 20250401 160700 15338910 14560 14560 14560 14560 0
188 20250401 160600 15338910 14560 14560 14560 14560 0
189 20250401 160500 15338910 14560 14560 14560 14560 0
190 20250401 160400 15338910 14560 14560 14560 14560 0
191 20250401 160300 15338910 14560 14560 14560 14560 0
192 20250401 160200 15338910 14560 14560 14560 14560 0
193 20250401 160100 15338910 14560 14560 14560 14560 0
194 20250401 160000 15338910 14560 14560 14560 14560 0
195 20250401 155900 15338910 14560 14560 14560 14560 0
196 20250401 155800 15338910 14560 14560 14560 14560 0
197 20250401 155700 15338910 14560 14560 14560 14560 0
198 20250401 155600 15338910 14560 14560 14560 14560 0
199 20250401 155500 15338910 14560 14560 14560 14560 0
200 20250401 155400 15338910 14560 14560 14560 14560 0
201 20250401 155300 15338910 14560 14560 14560 14560 0
202 20250401 155200 15338910 14560 14560 14560 14560 0
203 20250401 155100 15338910 14560 14560 14560 14560 0
204 20250401 155000 15338910 14560 14560 14560 14560 0
205 20250401 154900 15338910 14560 14560 14560 14560 0
206 20250401 154800 15338910 14560 14560 14560 14560 0
207 20250401 154700 15338910 14560 14560 14560 14560 0
208 20250401 154600 15338910 14560 14560 14560 14560 0
209 20250401 154500 15338910 14560 14560 14560 14560 0
210 20250401 154400 15338910 14560 14560 14560 14560 0
211 20250401 154300 15338910 14560 14560 14560 14560 0
212 20250401 154200 15338910 14560 14560 14560 14560 8
213 20250401 154100 15338910 14560 14560 14560 14560 0
214 20250401 154000 15338910 14560 14560 14560 14560 0
215 20250401 153900 15338910 14560 14560 14560 14560 0
216 20250401 153800 15338910 14560 14560 14560 14560 0
217 20250401 153700 15338910 14560 14560 14560 14560 0
218 20250401 153600 15338910 14560 14560 14560 14560 0
219 20250401 153500 15338910 14560 14560 14560 14560 0
220 20250401 153400 15338910 14560 14560 14560 14560 0
221 20250401 153300 15338910 14560 14560 14560 14560 0
222 20250401 153200 15338910 14560 14560 14560 14560 0
223 20250401 153100 15338910 14560 14560 14560 14560 0
224 20250401 153000 15338910 14560 14560 14560 14560 8
225 20250401 152900 15222430 14590 14590 14590 14590 0
226 20250401 152800 15222430 14590 14590 14590 14590 0
227 20250401 152700 15222430 14590 14590 14590 14590 0
228 20250401 152600 15222430 14590 14590 14590 14590 0
229 20250401 152500 15222430 14590 14590 14590 14590 0
230 20250401 152400 15222430 14590 14590 14590 14590 0
231 20250401 152300 15222430 14590 14590 14590 14590 0
232 20250401 152200 15222430 14590 14590 14590 14590 0
233 20250401 152100 15222430 14590 14590 14590 14590 0
234 20250401 152000 15222430 14590 14590 14590 14590 0
235 20250401 151900 15222430 14590 14590 14590 14590 0
236 20250401 151800 15222430 14590 14590 14590 14590 1
237 20250401 151700 15207840 14590 14590 14590 14590 0
238 20250401 151600 15207840 14590 14590 14590 14590 0
239 20250401 151500 15207840 14590 14590 14590 14590 0
240 20250401 151400 15207840 14590 14500 14590 14500 32
241 20250401 151300 14743170 14500 14500 14500 14500 0
242 20250401 151200 14743170 14500 14500 14500 14500 0
243 20250401 151100 14743170 14500 14500 14500 14500 0
244 20250401 151000 14743170 14500 14500 14500 14500 0
245 20250401 150900 14743170 14500 14500 14500 14500 0
246 20250401 150800 14743170 14500 14500 14500 14500 0
247 20250401 150700 14743170 14500 14500 14500 14500 0
248 20250401 150600 14743170 14500 14500 14500 14500 0
249 20250401 150500 14743170 14500 14500 14500 14500 0
250 20250401 150400 14743170 14500 14500 14500 14500 0
251 20250401 150300 14743170 14500 14500 14500 14500 0
252 20250401 150200 14743170 14500 14500 14500 14500 0
253 20250401 150100 14743170 14500 14500 14500 14500 0
254 20250401 150000 14743170 14500 14500 14500 14500 0
255 20250401 145900 14743170 14500 14500 14500 14500 0
256 20250401 145800 14743170 14500 14500 14500 14500 0
257 20250401 145700 14743170 14500 14500 14500 14500 0
258 20250401 145600 14743170 14500 14500 14500 14500 0
259 20250401 145500 14743170 14500 14500 14500 14500 0
260 20250401 145400 14743170 14500 14500 14500 14500 0
261 20250401 145300 14743170 14500 14500 14500 14500 0
262 20250401 145200 14743170 14500 14500 14500 14500 0
263 20250401 145100 14743170 14500 14500 14500 14500 0
264 20250401 145000 14743170 14500 14500 14500 14500 1
265 20250401 144900 14728670 14500 14500 14500 14500 0
266 20250401 144800 14728670 14500 14500 14500 14500 0
267 20250401 144700 14728670 14500 14500 14500 14500 0
268 20250401 144600 14728670 14500 14500 14500 14500 0
269 20250401 144500 14728670 14500 14500 14500 14500 0
270 20250401 144400 14728670 14500 14500 14500 14500 0
271 20250401 144300 14728670 14500 14500 14500 14500 0
272 20250401 144200 14728670 14500 14500 14500 14500 0
273 20250401 144100 14728670 14500 14490 14500 14490 6
274 20250401 144000 14641690 14480 14480 14480 14480 0
275 20250401 143900 14641690 14480 14480 14480 14480 0
276 20250401 143800 14641690 14480 14480 14480 14480 1
277 20250401 143700 14627210 14500 14500 14500 14500 0
278 20250401 143600 14627210 14500 14500 14500 14500 0
279 20250401 143500 14627210 14500 14500 14500 14500 0
280 20250401 143400 14627210 14500 14500 14500 14500 0
281 20250401 143300 14627210 14500 14500 14500 14500 0
282 20250401 143200 14627210 14500 14500 14500 14500 0
283 20250401 143100 14627210 14500 14500 14500 14500 0
284 20250401 143000 14627210 14500 14500 14500 14500 0
285 20250401 142900 14627210 14500 14500 14500 14500 0
286 20250401 142800 14627210 14500 14500 14500 14500 0
287 20250401 142700 14627210 14500 14500 14500 14500 0
288 20250401 142600 14627210 14500 14500 14500 14500 0
289 20250401 142500 14627210 14500 14500 14500 14500 0
290 20250401 142400 14627210 14500 14500 14500 14500 0
291 20250401 142300 14627210 14500 14500 14500 14500 0
292 20250401 142200 14627210 14500 14500 14500 14500 0
293 20250401 142100 14627210 14500 14500 14500 14500 0
294 20250401 142000 14627210 14500 14500 14500 14500 0
295 20250401 141900 14627210 14500 14460 14500 14460 7
296 20250401 141800 14525890 14450 14450 14450 14450 0
297 20250401 141700 14525890 14450 14450 14450 14450 1
298 20250401 141600 14511440 14440 14440 14440 14440 0
299 20250401 141500 14511440 14440 14440 14440 14440 0
300 20250401 141400 14511440 14440 14420 14440 14420 115
301 20250401 141300 12853100 14420 14420 14420 14420 0
302 20250401 141200 12853100 14420 14420 14420 14420 0
303 20250401 141100 12853100 14420 14420 14420 14420 0
304 20250401 141000 12853100 14420 14420 14420 14420 0
305 20250401 140900 12853100 14420 14420 14420 14420 0
306 20250401 140800 12853100 14420 14420 14420 14420 3
307 20250401 140700 12809840 14420 14420 14420 14420 0
308 20250401 140600 12809840 14420 14420 14420 14420 0
309 20250401 140500 12809840 14420 14420 14420 14420 0
310 20250401 140400 12809840 14420 14420 14420 14420 0
311 20250401 140300 12809840 14420 14420 14420 14420 0
312 20250401 140200 12809840 14420 14420 14420 14420 0
313 20250401 140100 12809840 14420 14420 14420 14420 0
314 20250401 140000 12809840 14420 14420 14420 14420 3
315 20250401 135900 12766580 14420 14420 14420 14420 1
316 20250401 135800 12752160 14420 14420 14420 14420 3
317 20250401 135700 12708900 14410 14410 14410 14410 0
318 20250401 135600 12708900 14410 14410 14410 14410 0
319 20250401 135500 12708900 14410 14410 14410 14410 0
320 20250401 135400 12708900 14410 14410 14410 14410 0
321 20250401 135300 12708900 14410 14410 14410 14410 0
322 20250401 135200 12708900 14410 14410 14410 14410 0
323 20250401 135100 12708900 14410 14410 14410 14410 0
324 20250401 135000 12708900 14410 14410 14410 14410 0
325 20250401 134900 12708900 14410 14410 14410 14410 0
326 20250401 134800 12708900 14410 14410 14410 14410 0
327 20250401 134700 12708900 14410 14410 14410 14410 0
328 20250401 134600 12708900 14410 14410 14410 14410 0
329 20250401 134500 12708900 14410 14380 14410 14380 521
330 20250401 134400 5210090 14380 14380 14380 14380 0
331 20250401 134300 5210090 14380 14380 14380 14380 3
332 20250401 134200 5166950 14380 14380 14380 14380 0
333 20250401 134100 5166950 14380 14380 14380 14380 0
334 20250401 134000 5166950 14380 14380 14380 14380 0
335 20250401 133900 5166950 14380 14380 14380 14380 0
336 20250401 133800 5166950 14380 14380 14380 14380 0
337 20250401 133700 5166950 14380 14380 14380 14380 0
338 20250401 133600 5166950 14380 14380 14380 14380 0
339 20250401 133500 5166950 14380 14380 14380 14380 0
340 20250401 133400 5166950 14380 14380 14380 14380 0
341 20250401 133300 5166950 14380 14380 14380 14380 0
342 20250401 133200 5166950 14380 14390 14390 14380 11
343 20250401 133100 5008690 14400 14400 14400 14400 0
344 20250401 133000 5008690 14400 14400 14400 14400 0
345 20250401 132900 5008690 14400 14400 14400 14400 0
346 20250401 132800 5008690 14400 14400 14400 14400 0
347 20250401 132700 5008690 14400 14400 14400 14400 4
348 20250401 132600 4951090 14400 14400 14400 14400 0
349 20250401 132500 4951090 14400 14400 14400 14400 0
350 20250401 132400 4951090 14400 14400 14400 14400 0
351 20250401 132300 4951090 14400 14400 14400 14400 0
352 20250401 132200 4951090 14400 14400 14400 14400 0
353 20250401 132100 4951090 14400 14400 14400 14400 0
354 20250401 132000 4951090 14400 14400 14400 14400 0
355 20250401 131900 4951090 14400 14400 14400 14400 0
356 20250401 131800 4951090 14400 14400 14400 14400 0
357 20250401 131700 4951090 14400 14400 14400 14400 0
358 20250401 131600 4951090 14400 14400 14400 14400 0
359 20250401 131500 4951090 14400 14400 14400 14400 0
360 20250401 131400 4951090 14400 14400 14400 14400 0
361 20250401 131300 4951090 14400 14400 14400 14400 0
362 20250401 131200 4951090 14400 14380 14400 14380 4
363 20250401 131100 4893530 14380 14380 14380 14380 6
364 20250401 131000 4807250 14380 14380 14380 14380 0
365 20250401 130900 4807250 14380 14380 14380 14380 3
366 20250401 130800 4764110 14380 14380 14380 14380 0
367 20250401 130700 4764110 14380 14380 14380 14380 0
368 20250401 130600 4764110 14380 14380 14380 14380 0
369 20250401 130500 4764110 14380 14380 14380 14380 0
370 20250401 130400 4764110 14380 14380 14380 14380 0
371 20250401 130300 4764110 14380 14380 14380 14380 0
372 20250401 130200 4764110 14380 14380 14380 14380 0
373 20250401 130100 4764110 14380 14380 14380 14380 0
374 20250401 130000 4764110 14380 14380 14380 14380 0
375 20250401 125900 4764110 14380 14380 14380 14380 0
376 20250401 125800 4764110 14380 14380 14380 14380 0
377 20250401 125700 4764110 14380 14380 14380 14380 0
378 20250401 125600 4764110 14380 14380 14380 14380 0
379 20250401 125500 4764110 14380 14380 14380 14380 0
380 20250401 125400 4764110 14380 14380 14380 14380 0
381 20250401 125300 4764110 14380 14380 14380 14380 0
382 20250401 125200 4764110 14380 14380 14380 14380 0
383 20250401 125100 4764110 14380 14380 14380 14380 0
384 20250401 125000 4764110 14380 14380 14380 14380 0
385 20250401 124900 4764110 14380 14380 14380 14380 0
386 20250401 124800 4764110 14380 14380 14380 14380 0
387 20250401 124700 4764110 14380 14380 14380 14380 5
388 20250401 124600 4692210 14390 14390 14390 14390 106
389 20250401 124500 3166870 14390 14390 14390 14390 0
390 20250401 124400 3166870 14390 14390 14390 14390 0
391 20250401 124300 3166870 14390 14390 14390 14390 0
392 20250401 124200 3166870 14390 14390 14390 14390 0
393 20250401 124100 3166870 14390 14390 14390 14390 0
394 20250401 124000 3166870 14390 14390 14390 14390 0
395 20250401 123900 3166870 14390 14390 14390 14390 0
396 20250401 123800 3166870 14390 14390 14390 14390 0
397 20250401 123700 3166870 14390 14390 14390 14390 0
398 20250401 123600 3166870 14390 14390 14390 14390 0
399 20250401 123500 3166870 14390 14390 14390 14390 0
400 20250401 123400 3166870 14390 14390 14390 14390 0
401 20250401 123300 3166870 14390 14390 14390 14390 0
402 20250401 123200 3166870 14390 14390 14390 14390 0
403 20250401 123100 3166870 14390 14390 14390 14390 0
404 20250401 123000 3166870 14390 14390 14390 14390 0
405 20250401 122900 3166870 14390 14390 14390 14390 0
406 20250401 122800 3166870 14390 14390 14390 14390 0
407 20250401 122700 3166870 14390 14390 14390 14390 0
408 20250401 122600 3166870 14390 14390 14390 14390 0
409 20250401 122500 3166870 14390 14390 14390 14390 0
410 20250401 122400 3166870 14390 14390 14390 14390 0
411 20250401 122300 3166870 14390 14390 14390 14390 0
412 20250401 122200 3166870 14390 14390 14390 14390 0
413 20250401 122100 3166870 14390 14390 14390 14390 0
414 20250401 122000 3166870 14390 14390 14390 14390 0
415 20250401 121900 3166870 14390 14390 14390 14390 3
416 20250401 121800 3123700 14390 14390 14390 14390 0
417 20250401 121700 3123700 14390 14390 14390 14390 0
418 20250401 121600 3123700 14390 14390 14390 14390 0
419 20250401 121500 3123700 14390 14390 14390 14390 0
420 20250401 121400 3123700 14390 14390 14390 14390 6
421 20250401 121300 3037360 14390 14390 14390 14390 1
422 20250401 121200 3022970 14390 14390 14390 14390 0
423 20250401 121100 3022970 14390 14390 14390 14390 2
424 20250401 121000 2994190 14380 14380 14380 14380 0
425 20250401 120900 2994190 14380 14380 14380 14380 0
426 20250401 120800 2994190 14380 14380 14380 14380 0
427 20250401 120700 2994190 14380 14380 14380 14380 0
428 20250401 120600 2994190 14380 14380 14380 14380 0
429 20250401 120500 2994190 14380 14380 14380 14380 0
430 20250401 120400 2994190 14380 14380 14380 14380 0
431 20250401 120300 2994190 14380 14380 14380 14380 0
432 20250401 120200 2994190 14380 14380 14380 14380 1
433 20250401 120100 2979810 14390 14390 14390 14390 0
434 20250401 120000 2979810 14390 14390 14390 14390 3
435 20250401 115900 2936640 14400 14400 14400 14400 0
436 20250401 115800 2936640 14400 14400 14400 14400 0
437 20250401 115700 2936640 14400 14400 14400 14400 0
438 20250401 115600 2936640 14400 14400 14400 14400 0
439 20250401 115500 2936640 14400 14400 14400 14400 0
440 20250401 115400 2936640 14400 14410 14410 14400 7
441 20250401 115300 2835810 14420 14420 14420 14420 0
442 20250401 115200 2835810 14420 14420 14420 14420 0
443 20250401 115100 2835810 14420 14420 14420 14420 0
444 20250401 115000 2835810 14420 14420 14420 14420 0
445 20250401 114900 2835810 14420 14420 14420 14420 0
446 20250401 114800 2835810 14420 14420 14420 14420 0
447 20250401 114700 2835810 14420 14420 14420 14420 0
448 20250401 114600 2835810 14420 14420 14420 14420 0
449 20250401 114500 2835810 14420 14420 14420 14420 0
450 20250401 114400 2835810 14420 14420 14420 14420 0
451 20250401 114300 2835810 14420 14420 14420 14420 0
452 20250401 114200 2835810 14420 14420 14420 14420 0
453 20250401 114100 2835810 14420 14420 14420 14420 0
454 20250401 114000 2835810 14420 14420 14420 14420 0
455 20250401 113900 2835810 14420 14420 14420 14420 0
456 20250401 113800 2835810 14420 14420 14420 14420 0
457 20250401 113700 2835810 14420 14420 14420 14420 0
458 20250401 113600 2835810 14420 14420 14420 14420 0
459 20250401 113500 2835810 14420 14420 14420 14420 0
460 20250401 113400 2835810 14420 14420 14420 14420 0
461 20250401 113300 2835810 14420 14420 14420 14420 0
462 20250401 113200 2835810 14420 14420 14420 14420 6
463 20250401 113100 2749290 14430 14430 14430 14430 0
464 20250401 113000 2749290 14430 14430 14430 14430 0
465 20250401 112900 2749290 14430 14430 14430 14430 0
466 20250401 112800 2749290 14430 14430 14430 14430 0
467 20250401 112700 2749290 14430 14430 14430 14430 0
468 20250401 112600 2749290 14430 14430 14430 14430 0
469 20250401 112500 2749290 14430 14430 14430 14430 0
470 20250401 112400 2749290 14430 14430 14430 14430 0
471 20250401 112300 2749290 14430 14430 14430 14430 0
472 20250401 112200 2749290 14430 14430 14430 14430 0
473 20250401 112100 2749290 14430 14430 14430 14430 0
474 20250401 112000 2749290 14430 14430 14430 14430 0
475 20250401 111900 2749290 14430 14430 14430 14430 0
476 20250401 111800 2749290 14430 14430 14430 14430 0
477 20250401 111700 2749290 14430 14430 14430 14430 0
478 20250401 111600 2749290 14430 14430 14430 14430 0
479 20250401 111500 2749290 14430 14430 14430 14430 0
480 20250401 111400 2749290 14430 14430 14430 14430 0
481 20250401 111300 2749290 14430 14430 14430 14430 0
482 20250401 111200 2749290 14430 14430 14430 14430 0
483 20250401 111100 2749290 14430 14430 14430 14430 3
484 20250401 111000 2706000 14430 14430 14430 14430 0
485 20250401 110900 2706000 14430 14430 14430 14430 0
486 20250401 110800 2706000 14430 14430 14430 14430 0
487 20250401 110700 2706000 14430 14430 14430 14430 0
488 20250401 110600 2706000 14430 14430 14430 14430 0
489 20250401 110500 2706000 14430 14430 14430 14430 0
490 20250401 110400 2706000 14430 14430 14430 14430 0
491 20250401 110300 2706000 14430 14430 14430 14430 0
492 20250401 110200 2706000 14430 14430 14430 14430 1
493 20250401 110100 2691570 14430 14430 14430 14430 2
494 20250401 110000 2662710 14430 14430 14430 14430 0
495 20250401 105900 2662710 14430 14430 14430 14430 0
496 20250401 105800 2662710 14430 14430 14430 14430 0
497 20250401 105700 2662710 14430 14430 14430 14430 0
498 20250401 105600 2662710 14430 14430 14430 14430 0
499 20250401 105500 2662710 14430 14430 14430 14430 0
500 20250401 105400 2662710 14430 14430 14430 14430 0
501 20250401 105300 2662710 14430 14430 14430 14430 0
502 20250401 105200 2662710 14430 14430 14430 14430 0
503 20250401 105100 2662710 14430 14430 14430 14430 0
504 20250401 105000 2662710 14430 14430 14430 14430 0
505 20250401 104900 2662710 14430 14430 14430 14430 0
506 20250401 104800 2662710 14430 14430 14430 14430 0
507 20250401 104700 2662710 14430 14430 14430 14430 0
508 20250401 104600 2662710 14430 14390 14430 14390 8
509 20250401 104500 2547370 14390 14390 14390 14390 1
510 20250401 104400 2532980 14390 14390 14390 14390 0
511 20250401 104300 2532980 14390 14390 14390 14390 0
512 20250401 104200 2532980 14390 14390 14390 14390 0
513 20250401 104100 2532980 14390 14390 14390 14390 0
514 20250401 104000 2532980 14390 14390 14390 14390 0
515 20250401 103900 2532980 14390 14390 14390 14390 0
516 20250401 103800 2532980 14390 14390 14390 14390 0
517 20250401 103700 2532980 14390 14390 14390 14390 0
518 20250401 103600 2532980 14390 14420 14420 14390 6
519 20250401 103500 2446550 14420 14420 14420 14420 0
520 20250401 103400 2446550 14420 14420 14420 14420 0
521 20250401 103300 2446550 14420 14420 14420 14420 0
522 20250401 103200 2446550 14420 14420 14420 14420 0
523 20250401 103100 2446550 14420 14420 14420 14420 0
524 20250401 103000 2446550 14420 14420 14420 14420 0
525 20250401 102900 2446550 14420 14420 14420 14420 0
526 20250401 102800 2446550 14420 14420 14420 14420 0
527 20250401 102700 2446550 14420 14430 14430 14420 5
528 20250401 102600 2374420 14440 14440 14440 14440 0
529 20250401 102500 2374420 14440 14440 14440 14440 0
530 20250401 102400 2374420 14440 14440 14440 14440 0
531 20250401 102300 2374420 14440 14440 14440 14440 0
532 20250401 102200 2374420 14440 14440 14440 14440 0
533 20250401 102100 2374420 14440 14440 14440 14440 0
534 20250401 102000 2374420 14440 14460 14460 14440 8
535 20250401 101900 2258810 14470 14470 14470 14470 0
536 20250401 101800 2258810 14470 14480 14480 14470 4
537 20250401 101700 2200910 14490 14490 14490 14490 0
538 20250401 101600 2200910 14490 14490 14490 14490 0
539 20250401 101500 2200910 14490 14490 14490 14490 0
540 20250401 101400 2200910 14490 14490 14490 14490 0
541 20250401 101300 2200910 14490 14490 14490 14490 0
542 20250401 101200 2200910 14490 14490 14490 14490 0
543 20250401 101100 2200910 14490 14490 14490 14490 0
544 20250401 101000 2200910 14490 14490 14490 14490 0
545 20250401 100900 2200910 14490 14490 14490 14490 0
546 20250401 100800 2200910 14490 14490 14490 14490 0
547 20250401 100700 2200910 14490 14490 14490 14490 0
548 20250401 100600 2200910 14490 14490 14490 14490 0
549 20250401 100500 2200910 14490 14490 14490 14490 0
550 20250401 100400 2200910 14490 14490 14490 14490 0
551 20250401 100300 2200910 14490 14490 14490 14490 0
552 20250401 100200 2200910 14490 14490 14490 14490 0
553 20250401 100100 2200910 14490 14490 14490 14490 0
554 20250401 100000 2200910 14490 14490 14490 14490 0
555 20250401 095900 2200910 14490 14490 14490 14490 0
556 20250401 095800 2200910 14490 14490 14490 14490 0
557 20250401 095700 2200910 14490 14490 14490 14490 0
558 20250401 095600 2200910 14490 14490 14490 14490 0
559 20250401 095500 2200910 14490 14490 14490 14490 0
560 20250401 095400 2200910 14490 14490 14490 14490 0
561 20250401 095300 2200910 14490 14490 14490 14490 0
562 20250401 095200 2200910 14490 14490 14490 14490 0
563 20250401 095100 2200910 14490 14490 14490 14490 0
564 20250401 095000 2200910 14490 14490 14490 14490 0
565 20250401 094900 2200910 14490 14490 14490 14490 1
566 20250401 094800 2186420 14490 14490 14490 14490 2
567 20250401 094700 2157440 14480 14480 14480 14480 0
568 20250401 094600 2157440 14480 14480 14480 14480 1
569 20250401 094500 2142960 14470 14470 14470 14470 0
570 20250401 094400 2142960 14470 14470 14470 14470 0
571 20250401 094300 2142960 14470 14470 14470 14470 0
572 20250401 094200 2142960 14470 14470 14470 14470 0
573 20250401 094100 2142960 14470 14470 14470 14470 0
574 20250401 094000 2142960 14470 14470 14470 14470 0
575 20250401 093900 2142960 14470 14470 14470 14470 0
576 20250401 093800 2142960 14470 14470 14470 14470 0
577 20250401 093700 2142960 14470 14470 14470 14470 0
578 20250401 093600 2142960 14470 14470 14470 14470 0
579 20250401 093500 2142960 14470 14470 14470 14470 1
580 20250401 093400 2128490 14490 14490 14490 14490 0
581 20250401 093300 2128490 14490 14490 14490 14490 0
582 20250401 093200 2128490 14490 14490 14490 14490 0
583 20250401 093100 2128490 14490 14490 14490 14490 0
584 20250401 093000 2128490 14490 14490 14490 14490 0
585 20250401 092900 2128490 14490 14490 14490 14490 0
586 20250401 092800 2128490 14490 14490 14490 14490 0
587 20250401 092700 2128490 14490 14490 14490 14490 0
588 20250401 092600 2128490 14490 14490 14490 14490 0
589 20250401 092500 2128490 14490 14490 14490 14490 0
590 20250401 092400 2128490 14490 14490 14490 14490 0
591 20250401 092300 2128490 14490 14490 14490 14490 0
592 20250401 092200 2128490 14490 14490 14490 14490 0
593 20250401 092100 2128490 14490 14490 14490 14490 0
594 20250401 092000 2128490 14490 14490 14490 14490 1
595 20250401 091900 2114000 14490 14490 14490 14490 0
596 20250401 091800 2114000 14490 14490 14490 14490 0
597 20250401 091700 2114000 14490 14490 14490 14490 0
598 20250401 091600 2114000 14490 14490 14490 14490 69
599 20250401 091500 1114190 14480 14480 14480 14480 2
600 20250401 091400 1085230 14490 14490 14490 14490 0
601 20250401 091300 1085230 14490 14490 14490 14490 0
602 20250401 091200 1085230 14490 14490 14490 14490 0
603 20250401 091100 1085230 14490 14490 14490 14490 0
604 20250401 091000 1085230 14490 14500 14500 14490 9
605 20250401 090900 954780 14530 14530 14530 14530 0
606 20250401 090800 954780 14530 14530 14530 14530 0
607 20250401 090700 954780 14530 14530 14530 14530 1
608 20250401 090600 940250 14520 14480 14520 14480 44
609 20250401 090500 302920 14480 14480 14480 14480 0
610 20250401 090400 302920 14480 14480 14480 14480 0
611 20250401 090300 302920 14480 14490 14490 14480 3
612 20250401 090200 259470 14480 14470 14480 14470 3
613 20250401 090100 216050 14460 14350 14460 14350 13
614 20250401 090000 28640 14330 14310 14330 14310 2

1
016250/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,3243585,0,47713135350,0.00
20250327,0,3243585,0,48037493850,0.00
20250326,0,3243585,0,48005058000,0.00
20250325,0,3243585,0,47356341000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 3243585 0 47713135350 0.00
3 20250327 0 3243585 0 48037493850 0.00
4 20250326 0 3243585 0 48005058000 0.00
5 20250325 0 3243585 0 47356341000 0.00