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

616
017890/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191400,226179660,9050,9050,9050,9050,308
20250401,191300,226179660,9050,9050,9050,9050,0
20250401,191200,226179660,9050,9050,9050,9050,0
20250401,191100,226179660,9050,9050,9050,9050,0
20250401,191000,226179660,9050,9050,9050,9050,0
20250401,190900,226179660,9050,9050,9050,9050,0
20250401,190800,226179660,9050,9050,9050,9050,0
20250401,190700,226179660,9050,9050,9050,9050,0
20250401,190600,226179660,9050,9050,9050,9050,0
20250401,190500,226179660,9050,9050,9050,9050,0
20250401,190400,226179660,9050,9050,9050,9050,0
20250401,190300,226179660,9050,9050,9050,9050,0
20250401,190200,226179660,9050,9050,9050,9050,0
20250401,190100,226179660,9050,9050,9050,9050,0
20250401,190000,226179660,9050,9050,9050,9050,0
20250401,185900,226179660,9050,9050,9050,9050,0
20250401,185800,226179660,9050,9050,9050,9050,0
20250401,185700,226179660,9050,9050,9050,9050,0
20250401,185600,226179660,9050,9050,9050,9050,0
20250401,185500,226179660,9050,9050,9050,9050,0
20250401,185400,226179660,9050,9050,9050,9050,0
20250401,185300,226179660,9050,9050,9050,9050,0
20250401,185200,226179660,9050,9050,9050,9050,0
20250401,185100,226179660,9050,9050,9050,9050,0
20250401,185000,226179660,9050,9050,9050,9050,0
20250401,184900,226179660,9050,9050,9050,9050,0
20250401,184800,226179660,9050,9050,9050,9050,0
20250401,184700,226179660,9050,9050,9050,9050,0
20250401,184600,226179660,9050,9050,9050,9050,0
20250401,184500,226179660,9050,9050,9050,9050,0
20250401,184400,226179660,9050,9050,9050,9050,308
20250401,184300,226179660,9050,9050,9050,9050,0
20250401,184200,226179660,9050,9050,9050,9050,0
20250401,184100,226179660,9050,9050,9050,9050,0
20250401,184000,226179660,9050,9050,9050,9050,0
20250401,183900,226179660,9050,9050,9050,9050,0
20250401,183800,226179660,9050,9050,9050,9050,0
20250401,183700,226179660,9050,9050,9050,9050,0
20250401,183600,226179660,9050,9050,9050,9050,0
20250401,183500,226179660,9050,9050,9050,9050,0
20250401,183400,226179660,9050,9050,9050,9050,0
20250401,183300,226179660,9050,9050,9050,9050,0
20250401,183200,226179660,9050,9050,9050,9050,0
20250401,183100,226179660,9050,9050,9050,9050,0
20250401,183000,226179660,9050,9050,9050,9050,0
20250401,182900,226179660,9050,9050,9050,9050,0
20250401,182800,226179660,9050,9050,9050,9050,0
20250401,182700,226179660,9050,9050,9050,9050,0
20250401,182600,226179660,9050,9050,9050,9050,0
20250401,182500,226179660,9050,9050,9050,9050,0
20250401,182400,226179660,9050,9050,9050,9050,0
20250401,182300,226179660,9050,9050,9050,9050,0
20250401,182200,226179660,9050,9050,9050,9050,0
20250401,182100,226179660,9050,9050,9050,9050,0
20250401,182000,226179660,9050,9050,9050,9050,0
20250401,181900,226179660,9050,9050,9050,9050,0
20250401,181800,226179660,9050,9050,9050,9050,0
20250401,181700,226179660,9050,9050,9050,9050,0
20250401,181600,226179660,9050,9050,9050,9050,0
20250401,181500,226179660,9050,9050,9050,9050,0
20250401,181400,226179660,9050,9050,9050,9050,308
20250401,181300,226179660,9050,9050,9050,9050,0
20250401,181200,226179660,9050,9050,9050,9050,0
20250401,181100,226179660,9050,9050,9050,9050,0
20250401,181000,226179660,9050,9050,9050,9050,0
20250401,180900,226179660,9050,9050,9050,9050,0
20250401,180800,226179660,9050,9050,9050,9050,0
20250401,180700,226179660,9050,9050,9050,9050,0
20250401,180600,226179660,9050,9050,9050,9050,0
20250401,180500,226179660,9050,9050,9050,9050,0
20250401,180400,226179660,9050,9050,9050,9050,0
20250401,180300,226179660,9050,9050,9050,9050,0
20250401,180200,226179660,9050,9050,9050,9050,0
20250401,180100,226179660,9050,9050,9050,9050,0
20250401,180000,226179660,9050,9050,9050,9050,0
20250401,175900,226179660,9050,9050,9050,9050,0
20250401,175800,226179660,9050,9050,9050,9050,0
20250401,175700,226179660,9050,9050,9050,9050,0
20250401,175600,226179660,9050,9050,9050,9050,0
20250401,175500,226179660,9050,9050,9050,9050,0
20250401,175400,226179660,9050,9050,9050,9050,0
20250401,175300,226179660,9050,9050,9050,9050,0
20250401,175200,226179660,9050,9050,9050,9050,0
20250401,175100,226179660,9050,9050,9050,9050,0
20250401,175000,226179660,9050,9050,9050,9050,0
20250401,174900,226179660,9050,9050,9050,9050,0
20250401,174800,226179660,9050,9050,9050,9050,0
20250401,174700,226179660,9050,9050,9050,9050,0
20250401,174600,226179660,9050,9050,9050,9050,0
20250401,174500,226179660,9050,9050,9050,9050,0
20250401,174400,226179660,9050,9050,9050,9050,308
20250401,174300,226179660,9050,9050,9050,9050,0
20250401,174200,226179660,9050,9050,9050,9050,0
20250401,174100,226179660,9050,9050,9050,9050,0
20250401,174000,226179660,9050,9050,9050,9050,0
20250401,173900,226179660,9050,9050,9050,9050,0
20250401,173800,226179660,9050,9050,9050,9050,0
20250401,173700,226179660,9050,9050,9050,9050,0
20250401,173600,226179660,9050,9050,9050,9050,0
20250401,173500,226179660,9050,9050,9050,9050,0
20250401,173400,226179660,9050,9050,9050,9050,0
20250401,173300,226179660,9050,9050,9050,9050,0
20250401,173200,226179660,9050,9050,9050,9050,0
20250401,173100,226179660,9050,9050,9050,9050,0
20250401,173000,226179660,9050,9050,9050,9050,0
20250401,172900,226179660,9050,9050,9050,9050,0
20250401,172800,226179660,9050,9050,9050,9050,0
20250401,172700,226179660,9050,9050,9050,9050,0
20250401,172600,226179660,9050,9050,9050,9050,0
20250401,172500,226179660,9050,9050,9050,9050,0
20250401,172400,226179660,9050,9050,9050,9050,0
20250401,172300,226179660,9050,9050,9050,9050,0
20250401,172200,226179660,9050,9050,9050,9050,0
20250401,172100,226179660,9050,9050,9050,9050,0
20250401,172000,226179660,9050,9050,9050,9050,0
20250401,171900,226179660,9050,9050,9050,9050,0
20250401,171800,226179660,9050,9050,9050,9050,0
20250401,171700,226179660,9050,9050,9050,9050,0
20250401,171600,226179660,9050,9050,9050,9050,0
20250401,171500,226179660,9050,9050,9050,9050,0
20250401,171400,226179660,9050,9050,9050,9050,308
20250401,171300,226179660,9050,9050,9050,9050,0
20250401,171200,226179660,9050,9050,9050,9050,0
20250401,171100,226179660,9050,9050,9050,9050,0
20250401,171000,226179660,9050,9050,9050,9050,0
20250401,170900,226179660,9050,9050,9050,9050,0
20250401,170800,226179660,9050,9050,9050,9050,0
20250401,170700,226179660,9050,9050,9050,9050,0
20250401,170600,226179660,9050,9050,9050,9050,0
20250401,170500,226179660,9050,9050,9050,9050,0
20250401,170400,226179660,9050,9050,9050,9050,0
20250401,170300,226179660,9050,9050,9050,9050,0
20250401,170200,226179660,9050,9050,9050,9050,0
20250401,170100,226179660,9050,9050,9050,9050,0
20250401,170000,226179660,9050,9050,9050,9050,0
20250401,165900,226179660,9050,9050,9050,9050,0
20250401,165800,226179660,9050,9050,9050,9050,0
20250401,165700,226179660,9050,9050,9050,9050,0
20250401,165600,226179660,9050,9050,9050,9050,0
20250401,165500,226179660,9050,9050,9050,9050,0
20250401,165400,226179660,9050,9050,9050,9050,0
20250401,165300,226179660,9050,9050,9050,9050,0
20250401,165200,226179660,9050,9050,9050,9050,0
20250401,165100,226179660,9050,9050,9050,9050,0
20250401,165000,226179660,9050,9050,9050,9050,0
20250401,164900,226179660,9050,9050,9050,9050,0
20250401,164800,226179660,9050,9050,9050,9050,0
20250401,164700,226179660,9050,9050,9050,9050,0
20250401,164600,226179660,9050,9050,9050,9050,0
20250401,164500,226179660,9050,9050,9050,9050,0
20250401,164400,226179660,9050,9050,9050,9050,308
20250401,164300,226179660,9050,9050,9050,9050,0
20250401,164200,226179660,9050,9050,9050,9050,0
20250401,164100,226179660,9050,9050,9050,9050,0
20250401,164000,226179660,9050,9050,9050,9050,0
20250401,163900,226179660,9050,9050,9050,9050,0
20250401,163800,226179660,9050,9050,9050,9050,0
20250401,163700,226179660,9050,9050,9050,9050,0
20250401,163600,226179660,9050,9050,9050,9050,0
20250401,163500,226179660,9050,9050,9050,9050,0
20250401,163400,226179660,9050,9050,9050,9050,0
20250401,163300,226179660,9050,9050,9050,9050,0
20250401,163200,226179660,9050,9050,9050,9050,0
20250401,163100,226179660,9050,9050,9050,9050,0
20250401,163000,226179660,9050,9050,9050,9050,0
20250401,162900,226179660,9050,9050,9050,9050,0
20250401,162800,226179660,9050,9050,9050,9050,0
20250401,162700,226179660,9050,9050,9050,9050,0
20250401,162600,226179660,9050,9050,9050,9050,0
20250401,162500,226179660,9050,9050,9050,9050,0
20250401,162400,226179660,9050,9050,9050,9050,0
20250401,162300,226179660,9050,9050,9050,9050,0
20250401,162200,226179660,9050,9050,9050,9050,0
20250401,162100,226179660,9050,9050,9050,9050,0
20250401,162000,226179660,9050,9050,9050,9050,0
20250401,161900,226179660,9050,9050,9050,9050,0
20250401,161800,226179660,9050,9050,9050,9050,0
20250401,161700,226179660,9050,9050,9050,9050,0
20250401,161600,226179660,9050,9050,9050,9050,0
20250401,161500,226179660,9050,9050,9050,9050,0
20250401,161400,226179660,9050,9050,9050,9050,308
20250401,161300,226179660,9050,9050,9050,9050,0
20250401,161200,226179660,9050,9050,9050,9050,0
20250401,161100,226179660,9050,9050,9050,9050,0
20250401,161000,226179660,9050,9050,9050,9050,0
20250401,160900,226179660,9050,9050,9050,9050,0
20250401,160800,226179660,9050,9050,9050,9050,0
20250401,160700,226179660,9050,9050,9050,9050,0
20250401,160600,226179660,9050,9050,9050,9050,0
20250401,160500,226179660,9050,9050,9050,9050,0
20250401,160400,226179660,9050,9050,9050,9050,0
20250401,160300,226179660,9050,9050,9050,9050,0
20250401,160200,226179660,9050,9050,9050,9050,0
20250401,160100,226179660,9050,9050,9050,9050,0
20250401,160000,226179660,9050,9050,9050,9050,0
20250401,155900,226179660,9050,9050,9050,9050,0
20250401,155800,226179660,9050,9050,9050,9050,0
20250401,155700,226179660,9050,9050,9050,9050,0
20250401,155600,226179660,9050,9050,9050,9050,0
20250401,155500,226179660,9050,9050,9050,9050,0
20250401,155400,226179660,9050,9050,9050,9050,0
20250401,155300,226179660,9050,9050,9050,9050,0
20250401,155200,226179660,9050,9050,9050,9050,0
20250401,155100,226179660,9050,9050,9050,9050,0
20250401,155000,226179660,9050,9050,9050,9050,0
20250401,154900,226179660,9050,9050,9050,9050,0
20250401,154800,226179660,9050,9050,9050,9050,0
20250401,154700,226179660,9050,9050,9050,9050,0
20250401,154600,226179660,9050,9050,9050,9050,0
20250401,154500,226179660,9050,9050,9050,9050,0
20250401,154400,226179660,9050,9050,9050,9050,308
20250401,154300,226179660,9050,9050,9050,9050,0
20250401,154200,226179660,9050,9050,9050,9050,0
20250401,154100,226179660,9050,9050,9050,9050,0
20250401,154000,226179660,9050,9050,9050,9050,0
20250401,153900,226179660,9050,9050,9050,9050,0
20250401,153800,226179660,9050,9050,9050,9050,0
20250401,153700,226179660,9050,9050,9050,9050,0
20250401,153600,226179660,9050,9050,9050,9050,0
20250401,153500,226179660,9050,9050,9050,9050,0
20250401,153400,226179660,9050,9050,9050,9050,0
20250401,153300,226179660,9050,9050,9050,9050,0
20250401,153200,226179660,9050,9050,9050,9050,0
20250401,153100,226179660,9050,9050,9050,9050,0
20250401,153000,226179660,9050,9050,9050,9050,308
20250401,152900,223392260,9010,9010,9010,9010,0
20250401,152800,223392260,9010,9010,9010,9010,0
20250401,152700,223392260,9010,9010,9010,9010,0
20250401,152600,223392260,9010,9010,9010,9010,0
20250401,152500,223392260,9010,9010,9010,9010,0
20250401,152400,223392260,9010,9010,9010,9010,0
20250401,152300,223392260,9010,9010,9010,9010,0
20250401,152200,223392260,9010,9010,9010,9010,0
20250401,152100,223392260,9010,9010,9010,9010,0
20250401,152000,223392260,9010,9010,9010,9010,0
20250401,151900,223392260,9010,8990,9010,8990,49
20250401,151800,222951250,9000,9000,9000,9000,10
20250401,151700,222861250,9010,9010,9010,9010,0
20250401,151600,222861250,9010,9010,9010,9010,100
20250401,151500,221960250,9010,9010,9010,9010,0
20250401,151400,221960250,9010,9010,9010,9010,0
20250401,151300,221960250,9010,9010,9010,9010,0
20250401,151200,221960250,9010,9010,9010,9010,0
20250401,151100,221960250,9010,9030,9030,9010,50
20250401,151000,221509710,9030,9030,9030,9030,0
20250401,150900,221509710,9030,9030,9030,9030,0
20250401,150800,221509710,9030,9030,9030,9030,0
20250401,150700,221509710,9030,9030,9030,9030,4
20250401,150600,221473590,9040,9040,9040,9040,0
20250401,150500,221473590,9040,9040,9040,9040,0
20250401,150400,221473590,9040,9040,9040,9040,0
20250401,150300,221473590,9040,9040,9040,9040,1
20250401,150200,221464550,9050,9050,9050,9050,0
20250401,150100,221464550,9050,9050,9050,9050,0
20250401,150000,221464550,9050,9060,9060,9050,4
20250401,145900,221428330,9050,9060,9060,9050,19
20250401,145800,221256280,9060,9060,9060,9050,20
20250401,145700,221075170,9060,9060,9060,9050,25
20250401,145600,220848750,9060,9060,9060,9060,21
20250401,145500,220658490,9060,9060,9060,9060,15
20250401,145400,220522590,9060,9060,9060,9060,22
20250401,145300,220323270,9060,9060,9060,9060,15
20250401,145200,220187370,9060,9050,9060,9050,20
20250401,145100,220006330,9050,9050,9050,9050,19
20250401,145000,219834380,9050,9040,9050,9040,1816
20250401,144900,203417580,9040,9030,9040,9030,279
20250401,144800,200898050,9030,9030,9030,9010,421
20250401,144700,197104350,9030,9030,9030,9030,16
20250401,144600,196959870,9030,9030,9030,9030,1700
20250401,144500,181608870,9020,9020,9020,9020,9
20250401,144400,181527690,9040,9040,9040,9040,0
20250401,144300,181527690,9040,9040,9040,9040,0
20250401,144200,181527690,9040,9040,9040,9040,0
20250401,144100,181527690,9040,9040,9040,9040,25
20250401,144000,181301690,9040,9040,9040,9040,0
20250401,143900,181301690,9040,9040,9040,9040,0
20250401,143800,181301690,9040,9040,9040,9040,30
20250401,143700,181030490,9040,9040,9040,9040,0
20250401,143600,181030490,9040,9040,9040,9040,0
20250401,143500,181030490,9040,9040,9040,9040,25
20250401,143400,180804490,9040,9040,9040,9040,2
20250401,143300,180786410,9050,9050,9050,9050,0
20250401,143200,180786410,9050,9050,9050,9050,0
20250401,143100,180786410,9050,9050,9050,9050,26
20250401,143000,180551110,9040,9040,9040,9040,0
20250401,142900,180551110,9040,9060,9060,9040,13
20250401,142800,180433370,9050,9050,9050,9050,15
20250401,142700,180297620,9060,9060,9060,9060,0
20250401,142600,180297620,9060,9050,9060,9050,26
20250401,142500,180062210,9050,9050,9050,9050,4
20250401,142400,180026010,9050,9050,9050,9050,0
20250401,142300,180026010,9050,9050,9050,9050,0
20250401,142200,180026010,9050,9060,9060,9050,31
20250401,142100,179745210,9060,9060,9060,9060,0
20250401,142000,179745210,9060,9060,9060,9060,0
20250401,141900,179745210,9060,9060,9060,9060,25
20250401,141800,179518710,9060,9060,9060,9060,0
20250401,141700,179518710,9060,9060,9060,9060,0
20250401,141600,179518710,9060,9060,9060,9060,26
20250401,141500,179283150,9060,9060,9060,9060,0
20250401,141400,179283150,9060,9060,9060,9060,0
20250401,141300,179283150,9060,9060,9060,9060,26
20250401,141200,179047590,9060,9060,9060,9060,0
20250401,141100,179047590,9060,9050,9060,9050,25
20250401,141000,178821260,9060,9060,9060,9060,0
20250401,140900,178821260,9060,9060,9060,9060,0
20250401,140800,178821260,9060,9060,9060,9060,10
20250401,140700,178730660,9050,9060,9060,9050,19
20250401,140600,178558670,9060,9060,9060,9060,0
20250401,140500,178558670,9060,9060,9060,9060,4
20250401,140400,178522430,9050,9050,9050,9050,22
20250401,140300,178323330,9060,9060,9060,9060,0
20250401,140200,178323330,9060,9060,9060,9060,11
20250401,140100,178223670,9050,9050,9050,9050,15
20250401,140000,178087920,9060,9060,9060,9060,0
20250401,135900,178087920,9060,9060,9060,9060,8
20250401,135800,178015440,9050,9050,9050,9050,17
20250401,135700,177861590,9060,9060,9060,9060,1
20250401,135600,177852530,9060,9050,9060,9050,25
20250401,135500,177626230,9050,9050,9050,9050,0
20250401,135400,177626230,9050,9050,9050,9050,0
20250401,135300,177626230,9050,9050,9050,9050,0
20250401,135200,177626230,9050,9050,9050,9050,25
20250401,135100,177399980,9050,9050,9050,9050,0
20250401,135000,177399980,9050,9050,9050,9050,0
20250401,134900,177399980,9050,9050,9050,9050,25
20250401,134800,177173730,9070,9070,9070,9070,0
20250401,134700,177173730,9070,9070,9070,9070,0
20250401,134600,177173730,9070,9070,9070,9070,0
20250401,134500,177173730,9070,9060,9070,8990,216
20250401,134400,175222940,9070,9070,9070,9070,25
20250401,134300,174996190,9070,9070,9070,9070,0
20250401,134200,174996190,9070,9070,9070,9070,0
20250401,134100,174996190,9070,9070,9070,9070,26
20250401,134000,174760370,9070,9070,9070,9070,0
20250401,133900,174760370,9070,9070,9070,9070,0
20250401,133800,174760370,9070,9070,9070,9070,25
20250401,133700,174533620,9070,9070,9070,9070,0
20250401,133600,174533620,9070,9070,9070,9070,0
20250401,133500,174533620,9070,9070,9070,9070,28
20250401,133400,174279660,9060,9060,9060,9060,1
20250401,133300,174270600,9070,9070,9070,9070,0
20250401,133200,174270600,9070,9070,9070,9070,26
20250401,133100,174034780,9080,9080,9080,9080,0
20250401,133000,174034780,9080,9080,9080,9080,0
20250401,132900,174034780,9080,9080,9080,9080,26
20250401,132800,173798700,9080,9080,9080,9080,3
20250401,132700,173771460,9060,9060,9060,9060,10
20250401,132600,173680860,9080,9080,9080,9080,26
20250401,132500,173444780,9080,9080,9080,9080,2
20250401,132400,173426620,9070,9070,9070,9070,339
20250401,132300,170351890,9070,9070,9070,9070,0
20250401,132200,170351890,9070,9070,9070,9070,25
20250401,132100,170125140,9070,9070,9070,9070,0
20250401,132000,170125140,9070,9060,9070,9060,26
20250401,131900,169889410,9070,9070,9070,9070,17
20250401,131800,169735220,9050,9050,9050,9050,85
20250401,131700,168965970,9060,9060,9060,9060,257
20250401,131600,166637550,9060,9060,9060,9060,36
20250401,131500,166311390,9070,9070,9070,9070,18
20250401,131400,166148130,9070,9070,9070,9070,1
20250401,131300,166139060,9080,9080,9080,9080,26
20250401,131200,165902980,9080,9080,9080,9080,0
20250401,131100,165902980,9080,9070,9080,9070,13
20250401,131000,165785060,9070,9070,9070,9070,26
20250401,130900,165549240,9080,9080,9080,9080,0
20250401,130800,165549240,9080,9080,9080,9080,2
20250401,130700,165531080,9070,9070,9070,9070,25
20250401,130600,165304330,9080,9070,9080,9070,2
20250401,130500,165286180,9060,9060,9060,9060,25
20250401,130400,165059680,9090,9090,9090,9090,0
20250401,130300,165059680,9090,9090,9090,9090,0
20250401,130200,165059680,9090,9060,9090,9030,284
20250401,130100,162485850,9040,9040,9040,9040,25
20250401,130000,162259850,9030,9030,9030,9030,100
20250401,125900,161356850,9060,9050,9060,9050,35
20250401,125800,161040000,9060,9040,9060,9040,571
20250401,125700,155868650,9050,9050,9050,9050,0
20250401,125600,155868650,9050,9050,9050,9050,0
20250401,125500,155868650,9050,9040,9050,9040,30
20250401,125400,155597300,9050,9050,9050,9050,0
20250401,125300,155597300,9050,9050,9050,9050,0
20250401,125200,155597300,9050,9040,9050,9040,28
20250401,125100,155344150,9050,9050,9050,9050,0
20250401,125000,155344150,9050,9040,9050,9040,170
20250401,124900,153807320,9040,9040,9040,9040,8
20250401,124800,153735000,9040,9030,9040,9030,30
20250401,124700,153463970,9040,9030,9040,9030,2
20250401,124600,153445900,9030,9030,9030,9030,0
20250401,124500,153445900,9030,9030,9030,9030,25
20250401,124400,153220150,9040,9040,9040,9040,0
20250401,124300,153220150,9040,9030,9040,9030,300
20250401,124200,150510860,9030,9030,9030,9030,25
20250401,124100,150285110,9020,9020,9020,9020,0
20250401,124000,150285110,9020,9020,9020,9020,1
20250401,123900,150276090,9020,9020,9020,9020,43
20250401,123800,149888230,9000,9020,9030,9000,16
20250401,123700,149744090,9020,9020,9020,9020,378
20250401,123600,146334530,9020,9020,9020,9020,0
20250401,123500,146334530,9020,9020,9020,9020,0
20250401,123400,146334530,9020,9020,9020,9020,8
20250401,123300,146262370,9010,9010,9010,9010,17
20250401,123200,146109200,9020,9020,9020,9020,0
20250401,123100,146109200,9020,9010,9020,9010,24
20250401,123000,145892880,9000,9000,9000,9000,1
20250401,122900,145883880,9010,9010,9010,9010,0
20250401,122800,145883880,9010,9010,9010,9010,25
20250401,122700,145658630,9000,9000,9000,9000,0
20250401,122600,145658630,9000,9000,9000,9000,0
20250401,122500,145658630,9000,9000,9000,9000,93
20250401,122400,144821630,9000,9000,9000,9000,25
20250401,122300,144596630,9000,9000,9000,9000,0
20250401,122200,144596630,9000,9000,9000,9000,0
20250401,122100,144596630,9000,9000,9000,9000,0
20250401,122000,144596630,9000,9000,9000,9000,0
20250401,121900,144596630,9000,9000,9000,9000,4
20250401,121800,144560630,9020,9020,9020,9020,0
20250401,121700,144560630,9020,9020,9020,9020,0
20250401,121600,144560630,9020,9020,9020,9020,0
20250401,121500,144560630,9020,9020,9020,9020,0
20250401,121400,144560630,9020,9020,9020,9020,0
20250401,121300,144560630,9020,9020,9020,9020,0
20250401,121200,144560630,9020,9020,9020,9020,0
20250401,121100,144560630,9020,9020,9020,9020,1
20250401,121000,144551610,9020,9020,9020,9020,5
20250401,120900,144506510,9010,9010,9010,9010,20
20250401,120800,144326310,9010,9010,9010,9010,0
20250401,120700,144326310,9010,9010,9010,9010,0
20250401,120600,144326310,9010,9010,9010,9010,369
20250401,120500,141001620,9020,9020,9020,9020,0
20250401,120400,141001620,9020,9020,9020,9020,0
20250401,120300,141001620,9020,9020,9020,9020,0
20250401,120200,141001620,9020,9010,9020,9010,121
20250401,120100,139910260,9010,9010,9010,9010,0
20250401,120000,139910260,9010,9010,9010,9010,25
20250401,115900,139685010,9020,9020,9020,9020,0
20250401,115800,139685010,9020,9020,9020,9020,0
20250401,115700,139685010,9020,9000,9020,9000,320
20250401,115600,136799130,9000,9000,9000,9000,0
20250401,115500,136799130,9000,8950,9000,8950,201
20250401,115400,134990180,9010,9010,9010,9010,0
20250401,115300,134990180,9010,9010,9010,9010,0
20250401,115200,134990180,9010,9000,9010,9000,50
20250401,115100,134539930,9020,9010,9020,9010,88
20250401,115000,133746970,9000,8990,9000,8990,269
20250401,114900,131327750,8990,8990,8990,8990,0
20250401,114800,131327750,8990,8990,8990,8990,26
20250401,114700,131094010,8990,8990,8990,8990,0
20250401,114600,131094010,8990,8990,8990,8990,0
20250401,114500,131094010,8990,8980,8990,8980,26
20250401,114400,130860330,8990,8990,8990,8990,0
20250401,114300,130860330,8990,8990,8990,8990,0
20250401,114200,130860330,8990,8990,8990,8990,8
20250401,114100,130788410,8980,8980,8980,8980,18
20250401,114000,130626770,8980,8980,8980,8980,0
20250401,113900,130626770,8980,8980,8980,8980,5
20250401,113800,130581870,8980,8970,8980,8970,26
20250401,113700,130348410,8990,8990,8990,8990,0
20250401,113600,130348410,8990,8990,8990,8990,25
20250401,113500,130123660,8990,8990,8990,8990,0
20250401,113400,130123660,8990,8990,8990,8990,0
20250401,113300,130123660,8990,8990,8990,8990,8
20250401,113200,130051740,8980,8970,8980,8970,18
20250401,113100,129890110,8990,8990,8990,8990,0
20250401,113000,129890110,8990,8990,8990,8990,0
20250401,112900,129890110,8990,8990,8990,8990,0
20250401,112800,129890110,8990,8990,8990,8990,0
20250401,112700,129890110,8990,8990,8990,8990,15
20250401,112600,129755260,8980,8970,8990,8970,35
20250401,112500,129440720,8990,8990,8990,8990,0
20250401,112400,129440720,8990,8970,8990,8970,57
20250401,112300,128929190,8970,8970,8970,8970,0
20250401,112200,128929190,8970,8960,8970,8960,26
20250401,112100,128696030,8950,8950,8950,8950,0
20250401,112000,128696030,8950,8950,8950,8950,35
20250401,111900,128382780,8950,8950,8950,8950,0
20250401,111800,128382780,8950,8950,8950,8950,0
20250401,111700,128382780,8950,8950,8950,8950,0
20250401,111600,128382780,8950,8950,8950,8950,1
20250401,111500,128373830,8950,8950,8950,8950,0
20250401,111400,128373830,8950,8950,8950,8950,26
20250401,111300,128141130,8950,8950,8950,8950,0
20250401,111200,128141130,8950,8950,8950,8950,0
20250401,111100,128141130,8950,8950,8950,8950,25
20250401,111000,127917380,8950,8950,8950,8950,0
20250401,110900,127917380,8950,8950,8950,8950,0
20250401,110800,127917380,8950,8950,8950,8950,28
20250401,110700,127666780,8940,8940,8940,8940,21
20250401,110600,127479040,8910,8910,8910,8910,1
20250401,110500,127470130,8940,8940,8940,8940,0
20250401,110400,127470130,8940,8940,8940,8940,25
20250401,110300,127246630,8940,8940,8940,8940,0
20250401,110200,127246630,8940,8940,8940,8940,0
20250401,110100,127246630,8940,8940,8940,8940,25
20250401,110000,127023130,8940,8940,8940,8940,1
20250401,105900,127014190,8940,8940,8940,8940,0
20250401,105800,127014190,8940,8940,8940,8940,0
20250401,105700,127014190,8940,8940,8940,8940,0
20250401,105600,127014190,8940,8940,8940,8940,4
20250401,105500,126978430,8940,8930,8940,8930,46
20250401,105400,126567400,8930,8930,8930,8930,0
20250401,105300,126567400,8930,8930,8930,8930,1
20250401,105200,126558470,8930,8930,8930,8930,26
20250401,105100,126326290,8930,8930,8930,8930,0
20250401,105000,126326290,8930,8930,8930,8930,0
20250401,104900,126326290,8930,8930,8930,8930,20
20250401,104800,126147690,8920,8920,8920,8920,5
20250401,104700,126103090,8920,8920,8920,8920,0
20250401,104600,126103090,8920,8920,8920,8920,0
20250401,104500,126103090,8920,8920,8920,8920,25
20250401,104400,125880090,8930,8930,8930,8930,0
20250401,104300,125880090,8930,8930,8930,8930,0
20250401,104200,125880090,8930,8930,8930,8930,0
20250401,104100,125880090,8930,8930,8930,8930,0
20250401,104000,125880090,8930,8930,8930,8930,1
20250401,103900,125871160,8930,8910,8930,8910,26
20250401,103800,125639000,8930,8930,8930,8930,0
20250401,103700,125639000,8930,8870,8930,8870,33
20250401,103600,125345690,8920,8910,8920,8910,25
20250401,103500,125122900,8930,8930,8930,8930,0
20250401,103400,125122900,8930,8930,8930,8930,0
20250401,103300,125122900,8930,8930,8930,8930,0
20250401,103200,125122900,8930,8930,8930,8930,0
20250401,103100,125122900,8930,8930,8930,8930,0
20250401,103000,125122900,8930,8920,8930,8920,51
20250401,102900,124667640,8930,8930,8930,8930,0
20250401,102800,124667640,8930,8930,8930,8930,0
20250401,102700,124667640,8930,8920,8930,8920,18
20250401,102600,124506980,8910,8910,8910,8910,17
20250401,102500,124355510,8930,8930,8930,8930,25
20250401,102400,124132260,8930,8930,8930,8930,1
20250401,102300,124123330,8930,8930,8930,8930,0
20250401,102200,124123330,8930,8930,8930,8930,0
20250401,102100,124123330,8930,8920,8930,8920,28
20250401,102000,123873310,8910,8910,8910,8910,23
20250401,101900,123668380,8920,8920,8920,8920,0
20250401,101800,123668380,8920,8920,8920,8920,0
20250401,101700,123668380,8920,8920,8920,8920,26
20250401,101600,123436460,8930,8930,8930,8930,0
20250401,101500,123436460,8930,8930,8930,8930,0
20250401,101400,123436460,8930,8930,8930,8930,0
20250401,101300,123436460,8930,8930,8930,8930,0
20250401,101200,123436460,8930,8930,8930,8930,9
20250401,101100,123356090,8930,8920,8930,8920,42
20250401,101000,122981190,8910,8910,8910,8910,0
20250401,100900,122981190,8910,8910,8910,8910,0
20250401,100800,122981190,8910,8910,8910,8910,0
20250401,100700,122981190,8910,8940,8940,8910,35
20250401,100600,122669040,8900,8900,8900,8900,0
20250401,100500,122669040,8900,8900,8900,8900,36
20250401,100400,122348640,8900,8900,8900,8900,2
20250401,100300,122330840,8890,8880,8890,8880,23
20250401,100200,122126520,8890,8890,8890,8890,1
20250401,100100,122117630,8890,8890,8890,8890,0
20250401,100000,122117630,8890,8890,8890,8890,26
20250401,095900,121886490,8880,8880,8880,8880,0
20250401,095800,121886490,8880,8880,8880,8880,768
20250401,095700,115066650,8900,8900,8900,8900,0
20250401,095600,115066650,8900,8880,8900,8880,386
20250401,095500,111638450,8910,8910,8910,8910,0
20250401,095400,111638450,8910,8910,8910,8910,25
20250401,095300,111415700,8950,8950,8950,8950,0
20250401,095200,111415700,8950,8950,8950,8950,1
20250401,095100,111406750,8880,8890,8890,8880,840
20250401,095000,103944870,8890,8900,8920,8890,1600
20250401,094900,89719690,8900,8970,8970,8900,2015
20250401,094800,71785260,8970,8970,8970,8970,0
20250401,094700,71785260,8970,8970,8970,8970,0
20250401,094600,71785260,8970,8970,8970,8970,0
20250401,094500,71785260,8970,8970,8970,8970,0
20250401,094400,71785260,8970,8970,8970,8970,0
20250401,094300,71785260,8970,8970,8970,8970,0
20250401,094200,71785260,8970,8970,8970,8970,0
20250401,094100,71785260,8970,8970,8970,8970,0
20250401,094000,71785260,8970,8970,8970,8970,0
20250401,093900,71785260,8970,8970,8970,8970,0
20250401,093800,71785260,8970,8910,8970,8910,3
20250401,093700,71758470,8970,8970,8970,8970,0
20250401,093600,71758470,8970,8970,8970,8970,0
20250401,093500,71758470,8970,8910,8970,8900,201
20250401,093400,69967970,8910,8930,8930,8910,6000
20250401,093300,16447000,8940,8940,8940,8940,0
20250401,093200,16447000,8940,8940,8940,8940,0
20250401,093100,16447000,8940,8940,8940,8940,1
20250401,093000,16438060,8940,8940,8940,8940,1
20250401,092900,16429120,8980,8980,8980,8980,0
20250401,092800,16429120,8980,8980,8980,8980,0
20250401,092700,16429120,8980,8980,8980,8980,3
20250401,092600,16402180,8990,8990,8990,8990,0
20250401,092500,16402180,8990,8990,8990,8990,0
20250401,092400,16402180,8990,8990,8990,8990,0
20250401,092300,16402180,8990,8990,8990,8990,0
20250401,092200,16402180,8990,8990,8990,8990,0
20250401,092100,16402180,8990,8990,8990,8990,0
20250401,092000,16402180,8990,8990,8990,8990,0
20250401,091900,16402180,8990,8990,8990,8990,0
20250401,091800,16402180,8990,8990,8990,8990,0
20250401,091700,16402180,8990,8990,8990,8990,0
20250401,091600,16402180,8990,8990,8990,8990,2
20250401,091500,16384200,8980,8980,8980,8980,0
20250401,091400,16384200,8980,8980,8980,8980,0
20250401,091300,16384200,8980,8980,8980,8980,0
20250401,091200,16384200,8980,8980,8980,8980,3
20250401,091100,16357260,8970,8960,8970,8960,751
20250401,091000,9623040,8950,8950,8950,8950,3
20250401,090900,9596190,8940,8920,8940,8920,773
20250401,090800,2688080,8930,8930,8930,8930,0
20250401,090700,2688080,8930,8930,8930,8930,0
20250401,090600,2688080,8930,8930,8930,8930,0
20250401,090500,2688080,8930,8930,8930,8930,0
20250401,090400,2688080,8930,8930,8930,8930,0
20250401,090300,2688080,8930,8910,8930,8910,125
20250401,090200,1573090,8910,8910,8910,8910,0
20250401,090100,1573090,8910,8910,8910,8910,0
20250401,090000,1573090,8910,8880,8910,8880,177
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191400 226179660 9050 9050 9050 9050 308
3 20250401 191300 226179660 9050 9050 9050 9050 0
4 20250401 191200 226179660 9050 9050 9050 9050 0
5 20250401 191100 226179660 9050 9050 9050 9050 0
6 20250401 191000 226179660 9050 9050 9050 9050 0
7 20250401 190900 226179660 9050 9050 9050 9050 0
8 20250401 190800 226179660 9050 9050 9050 9050 0
9 20250401 190700 226179660 9050 9050 9050 9050 0
10 20250401 190600 226179660 9050 9050 9050 9050 0
11 20250401 190500 226179660 9050 9050 9050 9050 0
12 20250401 190400 226179660 9050 9050 9050 9050 0
13 20250401 190300 226179660 9050 9050 9050 9050 0
14 20250401 190200 226179660 9050 9050 9050 9050 0
15 20250401 190100 226179660 9050 9050 9050 9050 0
16 20250401 190000 226179660 9050 9050 9050 9050 0
17 20250401 185900 226179660 9050 9050 9050 9050 0
18 20250401 185800 226179660 9050 9050 9050 9050 0
19 20250401 185700 226179660 9050 9050 9050 9050 0
20 20250401 185600 226179660 9050 9050 9050 9050 0
21 20250401 185500 226179660 9050 9050 9050 9050 0
22 20250401 185400 226179660 9050 9050 9050 9050 0
23 20250401 185300 226179660 9050 9050 9050 9050 0
24 20250401 185200 226179660 9050 9050 9050 9050 0
25 20250401 185100 226179660 9050 9050 9050 9050 0
26 20250401 185000 226179660 9050 9050 9050 9050 0
27 20250401 184900 226179660 9050 9050 9050 9050 0
28 20250401 184800 226179660 9050 9050 9050 9050 0
29 20250401 184700 226179660 9050 9050 9050 9050 0
30 20250401 184600 226179660 9050 9050 9050 9050 0
31 20250401 184500 226179660 9050 9050 9050 9050 0
32 20250401 184400 226179660 9050 9050 9050 9050 308
33 20250401 184300 226179660 9050 9050 9050 9050 0
34 20250401 184200 226179660 9050 9050 9050 9050 0
35 20250401 184100 226179660 9050 9050 9050 9050 0
36 20250401 184000 226179660 9050 9050 9050 9050 0
37 20250401 183900 226179660 9050 9050 9050 9050 0
38 20250401 183800 226179660 9050 9050 9050 9050 0
39 20250401 183700 226179660 9050 9050 9050 9050 0
40 20250401 183600 226179660 9050 9050 9050 9050 0
41 20250401 183500 226179660 9050 9050 9050 9050 0
42 20250401 183400 226179660 9050 9050 9050 9050 0
43 20250401 183300 226179660 9050 9050 9050 9050 0
44 20250401 183200 226179660 9050 9050 9050 9050 0
45 20250401 183100 226179660 9050 9050 9050 9050 0
46 20250401 183000 226179660 9050 9050 9050 9050 0
47 20250401 182900 226179660 9050 9050 9050 9050 0
48 20250401 182800 226179660 9050 9050 9050 9050 0
49 20250401 182700 226179660 9050 9050 9050 9050 0
50 20250401 182600 226179660 9050 9050 9050 9050 0
51 20250401 182500 226179660 9050 9050 9050 9050 0
52 20250401 182400 226179660 9050 9050 9050 9050 0
53 20250401 182300 226179660 9050 9050 9050 9050 0
54 20250401 182200 226179660 9050 9050 9050 9050 0
55 20250401 182100 226179660 9050 9050 9050 9050 0
56 20250401 182000 226179660 9050 9050 9050 9050 0
57 20250401 181900 226179660 9050 9050 9050 9050 0
58 20250401 181800 226179660 9050 9050 9050 9050 0
59 20250401 181700 226179660 9050 9050 9050 9050 0
60 20250401 181600 226179660 9050 9050 9050 9050 0
61 20250401 181500 226179660 9050 9050 9050 9050 0
62 20250401 181400 226179660 9050 9050 9050 9050 308
63 20250401 181300 226179660 9050 9050 9050 9050 0
64 20250401 181200 226179660 9050 9050 9050 9050 0
65 20250401 181100 226179660 9050 9050 9050 9050 0
66 20250401 181000 226179660 9050 9050 9050 9050 0
67 20250401 180900 226179660 9050 9050 9050 9050 0
68 20250401 180800 226179660 9050 9050 9050 9050 0
69 20250401 180700 226179660 9050 9050 9050 9050 0
70 20250401 180600 226179660 9050 9050 9050 9050 0
71 20250401 180500 226179660 9050 9050 9050 9050 0
72 20250401 180400 226179660 9050 9050 9050 9050 0
73 20250401 180300 226179660 9050 9050 9050 9050 0
74 20250401 180200 226179660 9050 9050 9050 9050 0
75 20250401 180100 226179660 9050 9050 9050 9050 0
76 20250401 180000 226179660 9050 9050 9050 9050 0
77 20250401 175900 226179660 9050 9050 9050 9050 0
78 20250401 175800 226179660 9050 9050 9050 9050 0
79 20250401 175700 226179660 9050 9050 9050 9050 0
80 20250401 175600 226179660 9050 9050 9050 9050 0
81 20250401 175500 226179660 9050 9050 9050 9050 0
82 20250401 175400 226179660 9050 9050 9050 9050 0
83 20250401 175300 226179660 9050 9050 9050 9050 0
84 20250401 175200 226179660 9050 9050 9050 9050 0
85 20250401 175100 226179660 9050 9050 9050 9050 0
86 20250401 175000 226179660 9050 9050 9050 9050 0
87 20250401 174900 226179660 9050 9050 9050 9050 0
88 20250401 174800 226179660 9050 9050 9050 9050 0
89 20250401 174700 226179660 9050 9050 9050 9050 0
90 20250401 174600 226179660 9050 9050 9050 9050 0
91 20250401 174500 226179660 9050 9050 9050 9050 0
92 20250401 174400 226179660 9050 9050 9050 9050 308
93 20250401 174300 226179660 9050 9050 9050 9050 0
94 20250401 174200 226179660 9050 9050 9050 9050 0
95 20250401 174100 226179660 9050 9050 9050 9050 0
96 20250401 174000 226179660 9050 9050 9050 9050 0
97 20250401 173900 226179660 9050 9050 9050 9050 0
98 20250401 173800 226179660 9050 9050 9050 9050 0
99 20250401 173700 226179660 9050 9050 9050 9050 0
100 20250401 173600 226179660 9050 9050 9050 9050 0
101 20250401 173500 226179660 9050 9050 9050 9050 0
102 20250401 173400 226179660 9050 9050 9050 9050 0
103 20250401 173300 226179660 9050 9050 9050 9050 0
104 20250401 173200 226179660 9050 9050 9050 9050 0
105 20250401 173100 226179660 9050 9050 9050 9050 0
106 20250401 173000 226179660 9050 9050 9050 9050 0
107 20250401 172900 226179660 9050 9050 9050 9050 0
108 20250401 172800 226179660 9050 9050 9050 9050 0
109 20250401 172700 226179660 9050 9050 9050 9050 0
110 20250401 172600 226179660 9050 9050 9050 9050 0
111 20250401 172500 226179660 9050 9050 9050 9050 0
112 20250401 172400 226179660 9050 9050 9050 9050 0
113 20250401 172300 226179660 9050 9050 9050 9050 0
114 20250401 172200 226179660 9050 9050 9050 9050 0
115 20250401 172100 226179660 9050 9050 9050 9050 0
116 20250401 172000 226179660 9050 9050 9050 9050 0
117 20250401 171900 226179660 9050 9050 9050 9050 0
118 20250401 171800 226179660 9050 9050 9050 9050 0
119 20250401 171700 226179660 9050 9050 9050 9050 0
120 20250401 171600 226179660 9050 9050 9050 9050 0
121 20250401 171500 226179660 9050 9050 9050 9050 0
122 20250401 171400 226179660 9050 9050 9050 9050 308
123 20250401 171300 226179660 9050 9050 9050 9050 0
124 20250401 171200 226179660 9050 9050 9050 9050 0
125 20250401 171100 226179660 9050 9050 9050 9050 0
126 20250401 171000 226179660 9050 9050 9050 9050 0
127 20250401 170900 226179660 9050 9050 9050 9050 0
128 20250401 170800 226179660 9050 9050 9050 9050 0
129 20250401 170700 226179660 9050 9050 9050 9050 0
130 20250401 170600 226179660 9050 9050 9050 9050 0
131 20250401 170500 226179660 9050 9050 9050 9050 0
132 20250401 170400 226179660 9050 9050 9050 9050 0
133 20250401 170300 226179660 9050 9050 9050 9050 0
134 20250401 170200 226179660 9050 9050 9050 9050 0
135 20250401 170100 226179660 9050 9050 9050 9050 0
136 20250401 170000 226179660 9050 9050 9050 9050 0
137 20250401 165900 226179660 9050 9050 9050 9050 0
138 20250401 165800 226179660 9050 9050 9050 9050 0
139 20250401 165700 226179660 9050 9050 9050 9050 0
140 20250401 165600 226179660 9050 9050 9050 9050 0
141 20250401 165500 226179660 9050 9050 9050 9050 0
142 20250401 165400 226179660 9050 9050 9050 9050 0
143 20250401 165300 226179660 9050 9050 9050 9050 0
144 20250401 165200 226179660 9050 9050 9050 9050 0
145 20250401 165100 226179660 9050 9050 9050 9050 0
146 20250401 165000 226179660 9050 9050 9050 9050 0
147 20250401 164900 226179660 9050 9050 9050 9050 0
148 20250401 164800 226179660 9050 9050 9050 9050 0
149 20250401 164700 226179660 9050 9050 9050 9050 0
150 20250401 164600 226179660 9050 9050 9050 9050 0
151 20250401 164500 226179660 9050 9050 9050 9050 0
152 20250401 164400 226179660 9050 9050 9050 9050 308
153 20250401 164300 226179660 9050 9050 9050 9050 0
154 20250401 164200 226179660 9050 9050 9050 9050 0
155 20250401 164100 226179660 9050 9050 9050 9050 0
156 20250401 164000 226179660 9050 9050 9050 9050 0
157 20250401 163900 226179660 9050 9050 9050 9050 0
158 20250401 163800 226179660 9050 9050 9050 9050 0
159 20250401 163700 226179660 9050 9050 9050 9050 0
160 20250401 163600 226179660 9050 9050 9050 9050 0
161 20250401 163500 226179660 9050 9050 9050 9050 0
162 20250401 163400 226179660 9050 9050 9050 9050 0
163 20250401 163300 226179660 9050 9050 9050 9050 0
164 20250401 163200 226179660 9050 9050 9050 9050 0
165 20250401 163100 226179660 9050 9050 9050 9050 0
166 20250401 163000 226179660 9050 9050 9050 9050 0
167 20250401 162900 226179660 9050 9050 9050 9050 0
168 20250401 162800 226179660 9050 9050 9050 9050 0
169 20250401 162700 226179660 9050 9050 9050 9050 0
170 20250401 162600 226179660 9050 9050 9050 9050 0
171 20250401 162500 226179660 9050 9050 9050 9050 0
172 20250401 162400 226179660 9050 9050 9050 9050 0
173 20250401 162300 226179660 9050 9050 9050 9050 0
174 20250401 162200 226179660 9050 9050 9050 9050 0
175 20250401 162100 226179660 9050 9050 9050 9050 0
176 20250401 162000 226179660 9050 9050 9050 9050 0
177 20250401 161900 226179660 9050 9050 9050 9050 0
178 20250401 161800 226179660 9050 9050 9050 9050 0
179 20250401 161700 226179660 9050 9050 9050 9050 0
180 20250401 161600 226179660 9050 9050 9050 9050 0
181 20250401 161500 226179660 9050 9050 9050 9050 0
182 20250401 161400 226179660 9050 9050 9050 9050 308
183 20250401 161300 226179660 9050 9050 9050 9050 0
184 20250401 161200 226179660 9050 9050 9050 9050 0
185 20250401 161100 226179660 9050 9050 9050 9050 0
186 20250401 161000 226179660 9050 9050 9050 9050 0
187 20250401 160900 226179660 9050 9050 9050 9050 0
188 20250401 160800 226179660 9050 9050 9050 9050 0
189 20250401 160700 226179660 9050 9050 9050 9050 0
190 20250401 160600 226179660 9050 9050 9050 9050 0
191 20250401 160500 226179660 9050 9050 9050 9050 0
192 20250401 160400 226179660 9050 9050 9050 9050 0
193 20250401 160300 226179660 9050 9050 9050 9050 0
194 20250401 160200 226179660 9050 9050 9050 9050 0
195 20250401 160100 226179660 9050 9050 9050 9050 0
196 20250401 160000 226179660 9050 9050 9050 9050 0
197 20250401 155900 226179660 9050 9050 9050 9050 0
198 20250401 155800 226179660 9050 9050 9050 9050 0
199 20250401 155700 226179660 9050 9050 9050 9050 0
200 20250401 155600 226179660 9050 9050 9050 9050 0
201 20250401 155500 226179660 9050 9050 9050 9050 0
202 20250401 155400 226179660 9050 9050 9050 9050 0
203 20250401 155300 226179660 9050 9050 9050 9050 0
204 20250401 155200 226179660 9050 9050 9050 9050 0
205 20250401 155100 226179660 9050 9050 9050 9050 0
206 20250401 155000 226179660 9050 9050 9050 9050 0
207 20250401 154900 226179660 9050 9050 9050 9050 0
208 20250401 154800 226179660 9050 9050 9050 9050 0
209 20250401 154700 226179660 9050 9050 9050 9050 0
210 20250401 154600 226179660 9050 9050 9050 9050 0
211 20250401 154500 226179660 9050 9050 9050 9050 0
212 20250401 154400 226179660 9050 9050 9050 9050 308
213 20250401 154300 226179660 9050 9050 9050 9050 0
214 20250401 154200 226179660 9050 9050 9050 9050 0
215 20250401 154100 226179660 9050 9050 9050 9050 0
216 20250401 154000 226179660 9050 9050 9050 9050 0
217 20250401 153900 226179660 9050 9050 9050 9050 0
218 20250401 153800 226179660 9050 9050 9050 9050 0
219 20250401 153700 226179660 9050 9050 9050 9050 0
220 20250401 153600 226179660 9050 9050 9050 9050 0
221 20250401 153500 226179660 9050 9050 9050 9050 0
222 20250401 153400 226179660 9050 9050 9050 9050 0
223 20250401 153300 226179660 9050 9050 9050 9050 0
224 20250401 153200 226179660 9050 9050 9050 9050 0
225 20250401 153100 226179660 9050 9050 9050 9050 0
226 20250401 153000 226179660 9050 9050 9050 9050 308
227 20250401 152900 223392260 9010 9010 9010 9010 0
228 20250401 152800 223392260 9010 9010 9010 9010 0
229 20250401 152700 223392260 9010 9010 9010 9010 0
230 20250401 152600 223392260 9010 9010 9010 9010 0
231 20250401 152500 223392260 9010 9010 9010 9010 0
232 20250401 152400 223392260 9010 9010 9010 9010 0
233 20250401 152300 223392260 9010 9010 9010 9010 0
234 20250401 152200 223392260 9010 9010 9010 9010 0
235 20250401 152100 223392260 9010 9010 9010 9010 0
236 20250401 152000 223392260 9010 9010 9010 9010 0
237 20250401 151900 223392260 9010 8990 9010 8990 49
238 20250401 151800 222951250 9000 9000 9000 9000 10
239 20250401 151700 222861250 9010 9010 9010 9010 0
240 20250401 151600 222861250 9010 9010 9010 9010 100
241 20250401 151500 221960250 9010 9010 9010 9010 0
242 20250401 151400 221960250 9010 9010 9010 9010 0
243 20250401 151300 221960250 9010 9010 9010 9010 0
244 20250401 151200 221960250 9010 9010 9010 9010 0
245 20250401 151100 221960250 9010 9030 9030 9010 50
246 20250401 151000 221509710 9030 9030 9030 9030 0
247 20250401 150900 221509710 9030 9030 9030 9030 0
248 20250401 150800 221509710 9030 9030 9030 9030 0
249 20250401 150700 221509710 9030 9030 9030 9030 4
250 20250401 150600 221473590 9040 9040 9040 9040 0
251 20250401 150500 221473590 9040 9040 9040 9040 0
252 20250401 150400 221473590 9040 9040 9040 9040 0
253 20250401 150300 221473590 9040 9040 9040 9040 1
254 20250401 150200 221464550 9050 9050 9050 9050 0
255 20250401 150100 221464550 9050 9050 9050 9050 0
256 20250401 150000 221464550 9050 9060 9060 9050 4
257 20250401 145900 221428330 9050 9060 9060 9050 19
258 20250401 145800 221256280 9060 9060 9060 9050 20
259 20250401 145700 221075170 9060 9060 9060 9050 25
260 20250401 145600 220848750 9060 9060 9060 9060 21
261 20250401 145500 220658490 9060 9060 9060 9060 15
262 20250401 145400 220522590 9060 9060 9060 9060 22
263 20250401 145300 220323270 9060 9060 9060 9060 15
264 20250401 145200 220187370 9060 9050 9060 9050 20
265 20250401 145100 220006330 9050 9050 9050 9050 19
266 20250401 145000 219834380 9050 9040 9050 9040 1816
267 20250401 144900 203417580 9040 9030 9040 9030 279
268 20250401 144800 200898050 9030 9030 9030 9010 421
269 20250401 144700 197104350 9030 9030 9030 9030 16
270 20250401 144600 196959870 9030 9030 9030 9030 1700
271 20250401 144500 181608870 9020 9020 9020 9020 9
272 20250401 144400 181527690 9040 9040 9040 9040 0
273 20250401 144300 181527690 9040 9040 9040 9040 0
274 20250401 144200 181527690 9040 9040 9040 9040 0
275 20250401 144100 181527690 9040 9040 9040 9040 25
276 20250401 144000 181301690 9040 9040 9040 9040 0
277 20250401 143900 181301690 9040 9040 9040 9040 0
278 20250401 143800 181301690 9040 9040 9040 9040 30
279 20250401 143700 181030490 9040 9040 9040 9040 0
280 20250401 143600 181030490 9040 9040 9040 9040 0
281 20250401 143500 181030490 9040 9040 9040 9040 25
282 20250401 143400 180804490 9040 9040 9040 9040 2
283 20250401 143300 180786410 9050 9050 9050 9050 0
284 20250401 143200 180786410 9050 9050 9050 9050 0
285 20250401 143100 180786410 9050 9050 9050 9050 26
286 20250401 143000 180551110 9040 9040 9040 9040 0
287 20250401 142900 180551110 9040 9060 9060 9040 13
288 20250401 142800 180433370 9050 9050 9050 9050 15
289 20250401 142700 180297620 9060 9060 9060 9060 0
290 20250401 142600 180297620 9060 9050 9060 9050 26
291 20250401 142500 180062210 9050 9050 9050 9050 4
292 20250401 142400 180026010 9050 9050 9050 9050 0
293 20250401 142300 180026010 9050 9050 9050 9050 0
294 20250401 142200 180026010 9050 9060 9060 9050 31
295 20250401 142100 179745210 9060 9060 9060 9060 0
296 20250401 142000 179745210 9060 9060 9060 9060 0
297 20250401 141900 179745210 9060 9060 9060 9060 25
298 20250401 141800 179518710 9060 9060 9060 9060 0
299 20250401 141700 179518710 9060 9060 9060 9060 0
300 20250401 141600 179518710 9060 9060 9060 9060 26
301 20250401 141500 179283150 9060 9060 9060 9060 0
302 20250401 141400 179283150 9060 9060 9060 9060 0
303 20250401 141300 179283150 9060 9060 9060 9060 26
304 20250401 141200 179047590 9060 9060 9060 9060 0
305 20250401 141100 179047590 9060 9050 9060 9050 25
306 20250401 141000 178821260 9060 9060 9060 9060 0
307 20250401 140900 178821260 9060 9060 9060 9060 0
308 20250401 140800 178821260 9060 9060 9060 9060 10
309 20250401 140700 178730660 9050 9060 9060 9050 19
310 20250401 140600 178558670 9060 9060 9060 9060 0
311 20250401 140500 178558670 9060 9060 9060 9060 4
312 20250401 140400 178522430 9050 9050 9050 9050 22
313 20250401 140300 178323330 9060 9060 9060 9060 0
314 20250401 140200 178323330 9060 9060 9060 9060 11
315 20250401 140100 178223670 9050 9050 9050 9050 15
316 20250401 140000 178087920 9060 9060 9060 9060 0
317 20250401 135900 178087920 9060 9060 9060 9060 8
318 20250401 135800 178015440 9050 9050 9050 9050 17
319 20250401 135700 177861590 9060 9060 9060 9060 1
320 20250401 135600 177852530 9060 9050 9060 9050 25
321 20250401 135500 177626230 9050 9050 9050 9050 0
322 20250401 135400 177626230 9050 9050 9050 9050 0
323 20250401 135300 177626230 9050 9050 9050 9050 0
324 20250401 135200 177626230 9050 9050 9050 9050 25
325 20250401 135100 177399980 9050 9050 9050 9050 0
326 20250401 135000 177399980 9050 9050 9050 9050 0
327 20250401 134900 177399980 9050 9050 9050 9050 25
328 20250401 134800 177173730 9070 9070 9070 9070 0
329 20250401 134700 177173730 9070 9070 9070 9070 0
330 20250401 134600 177173730 9070 9070 9070 9070 0
331 20250401 134500 177173730 9070 9060 9070 8990 216
332 20250401 134400 175222940 9070 9070 9070 9070 25
333 20250401 134300 174996190 9070 9070 9070 9070 0
334 20250401 134200 174996190 9070 9070 9070 9070 0
335 20250401 134100 174996190 9070 9070 9070 9070 26
336 20250401 134000 174760370 9070 9070 9070 9070 0
337 20250401 133900 174760370 9070 9070 9070 9070 0
338 20250401 133800 174760370 9070 9070 9070 9070 25
339 20250401 133700 174533620 9070 9070 9070 9070 0
340 20250401 133600 174533620 9070 9070 9070 9070 0
341 20250401 133500 174533620 9070 9070 9070 9070 28
342 20250401 133400 174279660 9060 9060 9060 9060 1
343 20250401 133300 174270600 9070 9070 9070 9070 0
344 20250401 133200 174270600 9070 9070 9070 9070 26
345 20250401 133100 174034780 9080 9080 9080 9080 0
346 20250401 133000 174034780 9080 9080 9080 9080 0
347 20250401 132900 174034780 9080 9080 9080 9080 26
348 20250401 132800 173798700 9080 9080 9080 9080 3
349 20250401 132700 173771460 9060 9060 9060 9060 10
350 20250401 132600 173680860 9080 9080 9080 9080 26
351 20250401 132500 173444780 9080 9080 9080 9080 2
352 20250401 132400 173426620 9070 9070 9070 9070 339
353 20250401 132300 170351890 9070 9070 9070 9070 0
354 20250401 132200 170351890 9070 9070 9070 9070 25
355 20250401 132100 170125140 9070 9070 9070 9070 0
356 20250401 132000 170125140 9070 9060 9070 9060 26
357 20250401 131900 169889410 9070 9070 9070 9070 17
358 20250401 131800 169735220 9050 9050 9050 9050 85
359 20250401 131700 168965970 9060 9060 9060 9060 257
360 20250401 131600 166637550 9060 9060 9060 9060 36
361 20250401 131500 166311390 9070 9070 9070 9070 18
362 20250401 131400 166148130 9070 9070 9070 9070 1
363 20250401 131300 166139060 9080 9080 9080 9080 26
364 20250401 131200 165902980 9080 9080 9080 9080 0
365 20250401 131100 165902980 9080 9070 9080 9070 13
366 20250401 131000 165785060 9070 9070 9070 9070 26
367 20250401 130900 165549240 9080 9080 9080 9080 0
368 20250401 130800 165549240 9080 9080 9080 9080 2
369 20250401 130700 165531080 9070 9070 9070 9070 25
370 20250401 130600 165304330 9080 9070 9080 9070 2
371 20250401 130500 165286180 9060 9060 9060 9060 25
372 20250401 130400 165059680 9090 9090 9090 9090 0
373 20250401 130300 165059680 9090 9090 9090 9090 0
374 20250401 130200 165059680 9090 9060 9090 9030 284
375 20250401 130100 162485850 9040 9040 9040 9040 25
376 20250401 130000 162259850 9030 9030 9030 9030 100
377 20250401 125900 161356850 9060 9050 9060 9050 35
378 20250401 125800 161040000 9060 9040 9060 9040 571
379 20250401 125700 155868650 9050 9050 9050 9050 0
380 20250401 125600 155868650 9050 9050 9050 9050 0
381 20250401 125500 155868650 9050 9040 9050 9040 30
382 20250401 125400 155597300 9050 9050 9050 9050 0
383 20250401 125300 155597300 9050 9050 9050 9050 0
384 20250401 125200 155597300 9050 9040 9050 9040 28
385 20250401 125100 155344150 9050 9050 9050 9050 0
386 20250401 125000 155344150 9050 9040 9050 9040 170
387 20250401 124900 153807320 9040 9040 9040 9040 8
388 20250401 124800 153735000 9040 9030 9040 9030 30
389 20250401 124700 153463970 9040 9030 9040 9030 2
390 20250401 124600 153445900 9030 9030 9030 9030 0
391 20250401 124500 153445900 9030 9030 9030 9030 25
392 20250401 124400 153220150 9040 9040 9040 9040 0
393 20250401 124300 153220150 9040 9030 9040 9030 300
394 20250401 124200 150510860 9030 9030 9030 9030 25
395 20250401 124100 150285110 9020 9020 9020 9020 0
396 20250401 124000 150285110 9020 9020 9020 9020 1
397 20250401 123900 150276090 9020 9020 9020 9020 43
398 20250401 123800 149888230 9000 9020 9030 9000 16
399 20250401 123700 149744090 9020 9020 9020 9020 378
400 20250401 123600 146334530 9020 9020 9020 9020 0
401 20250401 123500 146334530 9020 9020 9020 9020 0
402 20250401 123400 146334530 9020 9020 9020 9020 8
403 20250401 123300 146262370 9010 9010 9010 9010 17
404 20250401 123200 146109200 9020 9020 9020 9020 0
405 20250401 123100 146109200 9020 9010 9020 9010 24
406 20250401 123000 145892880 9000 9000 9000 9000 1
407 20250401 122900 145883880 9010 9010 9010 9010 0
408 20250401 122800 145883880 9010 9010 9010 9010 25
409 20250401 122700 145658630 9000 9000 9000 9000 0
410 20250401 122600 145658630 9000 9000 9000 9000 0
411 20250401 122500 145658630 9000 9000 9000 9000 93
412 20250401 122400 144821630 9000 9000 9000 9000 25
413 20250401 122300 144596630 9000 9000 9000 9000 0
414 20250401 122200 144596630 9000 9000 9000 9000 0
415 20250401 122100 144596630 9000 9000 9000 9000 0
416 20250401 122000 144596630 9000 9000 9000 9000 0
417 20250401 121900 144596630 9000 9000 9000 9000 4
418 20250401 121800 144560630 9020 9020 9020 9020 0
419 20250401 121700 144560630 9020 9020 9020 9020 0
420 20250401 121600 144560630 9020 9020 9020 9020 0
421 20250401 121500 144560630 9020 9020 9020 9020 0
422 20250401 121400 144560630 9020 9020 9020 9020 0
423 20250401 121300 144560630 9020 9020 9020 9020 0
424 20250401 121200 144560630 9020 9020 9020 9020 0
425 20250401 121100 144560630 9020 9020 9020 9020 1
426 20250401 121000 144551610 9020 9020 9020 9020 5
427 20250401 120900 144506510 9010 9010 9010 9010 20
428 20250401 120800 144326310 9010 9010 9010 9010 0
429 20250401 120700 144326310 9010 9010 9010 9010 0
430 20250401 120600 144326310 9010 9010 9010 9010 369
431 20250401 120500 141001620 9020 9020 9020 9020 0
432 20250401 120400 141001620 9020 9020 9020 9020 0
433 20250401 120300 141001620 9020 9020 9020 9020 0
434 20250401 120200 141001620 9020 9010 9020 9010 121
435 20250401 120100 139910260 9010 9010 9010 9010 0
436 20250401 120000 139910260 9010 9010 9010 9010 25
437 20250401 115900 139685010 9020 9020 9020 9020 0
438 20250401 115800 139685010 9020 9020 9020 9020 0
439 20250401 115700 139685010 9020 9000 9020 9000 320
440 20250401 115600 136799130 9000 9000 9000 9000 0
441 20250401 115500 136799130 9000 8950 9000 8950 201
442 20250401 115400 134990180 9010 9010 9010 9010 0
443 20250401 115300 134990180 9010 9010 9010 9010 0
444 20250401 115200 134990180 9010 9000 9010 9000 50
445 20250401 115100 134539930 9020 9010 9020 9010 88
446 20250401 115000 133746970 9000 8990 9000 8990 269
447 20250401 114900 131327750 8990 8990 8990 8990 0
448 20250401 114800 131327750 8990 8990 8990 8990 26
449 20250401 114700 131094010 8990 8990 8990 8990 0
450 20250401 114600 131094010 8990 8990 8990 8990 0
451 20250401 114500 131094010 8990 8980 8990 8980 26
452 20250401 114400 130860330 8990 8990 8990 8990 0
453 20250401 114300 130860330 8990 8990 8990 8990 0
454 20250401 114200 130860330 8990 8990 8990 8990 8
455 20250401 114100 130788410 8980 8980 8980 8980 18
456 20250401 114000 130626770 8980 8980 8980 8980 0
457 20250401 113900 130626770 8980 8980 8980 8980 5
458 20250401 113800 130581870 8980 8970 8980 8970 26
459 20250401 113700 130348410 8990 8990 8990 8990 0
460 20250401 113600 130348410 8990 8990 8990 8990 25
461 20250401 113500 130123660 8990 8990 8990 8990 0
462 20250401 113400 130123660 8990 8990 8990 8990 0
463 20250401 113300 130123660 8990 8990 8990 8990 8
464 20250401 113200 130051740 8980 8970 8980 8970 18
465 20250401 113100 129890110 8990 8990 8990 8990 0
466 20250401 113000 129890110 8990 8990 8990 8990 0
467 20250401 112900 129890110 8990 8990 8990 8990 0
468 20250401 112800 129890110 8990 8990 8990 8990 0
469 20250401 112700 129890110 8990 8990 8990 8990 15
470 20250401 112600 129755260 8980 8970 8990 8970 35
471 20250401 112500 129440720 8990 8990 8990 8990 0
472 20250401 112400 129440720 8990 8970 8990 8970 57
473 20250401 112300 128929190 8970 8970 8970 8970 0
474 20250401 112200 128929190 8970 8960 8970 8960 26
475 20250401 112100 128696030 8950 8950 8950 8950 0
476 20250401 112000 128696030 8950 8950 8950 8950 35
477 20250401 111900 128382780 8950 8950 8950 8950 0
478 20250401 111800 128382780 8950 8950 8950 8950 0
479 20250401 111700 128382780 8950 8950 8950 8950 0
480 20250401 111600 128382780 8950 8950 8950 8950 1
481 20250401 111500 128373830 8950 8950 8950 8950 0
482 20250401 111400 128373830 8950 8950 8950 8950 26
483 20250401 111300 128141130 8950 8950 8950 8950 0
484 20250401 111200 128141130 8950 8950 8950 8950 0
485 20250401 111100 128141130 8950 8950 8950 8950 25
486 20250401 111000 127917380 8950 8950 8950 8950 0
487 20250401 110900 127917380 8950 8950 8950 8950 0
488 20250401 110800 127917380 8950 8950 8950 8950 28
489 20250401 110700 127666780 8940 8940 8940 8940 21
490 20250401 110600 127479040 8910 8910 8910 8910 1
491 20250401 110500 127470130 8940 8940 8940 8940 0
492 20250401 110400 127470130 8940 8940 8940 8940 25
493 20250401 110300 127246630 8940 8940 8940 8940 0
494 20250401 110200 127246630 8940 8940 8940 8940 0
495 20250401 110100 127246630 8940 8940 8940 8940 25
496 20250401 110000 127023130 8940 8940 8940 8940 1
497 20250401 105900 127014190 8940 8940 8940 8940 0
498 20250401 105800 127014190 8940 8940 8940 8940 0
499 20250401 105700 127014190 8940 8940 8940 8940 0
500 20250401 105600 127014190 8940 8940 8940 8940 4
501 20250401 105500 126978430 8940 8930 8940 8930 46
502 20250401 105400 126567400 8930 8930 8930 8930 0
503 20250401 105300 126567400 8930 8930 8930 8930 1
504 20250401 105200 126558470 8930 8930 8930 8930 26
505 20250401 105100 126326290 8930 8930 8930 8930 0
506 20250401 105000 126326290 8930 8930 8930 8930 0
507 20250401 104900 126326290 8930 8930 8930 8930 20
508 20250401 104800 126147690 8920 8920 8920 8920 5
509 20250401 104700 126103090 8920 8920 8920 8920 0
510 20250401 104600 126103090 8920 8920 8920 8920 0
511 20250401 104500 126103090 8920 8920 8920 8920 25
512 20250401 104400 125880090 8930 8930 8930 8930 0
513 20250401 104300 125880090 8930 8930 8930 8930 0
514 20250401 104200 125880090 8930 8930 8930 8930 0
515 20250401 104100 125880090 8930 8930 8930 8930 0
516 20250401 104000 125880090 8930 8930 8930 8930 1
517 20250401 103900 125871160 8930 8910 8930 8910 26
518 20250401 103800 125639000 8930 8930 8930 8930 0
519 20250401 103700 125639000 8930 8870 8930 8870 33
520 20250401 103600 125345690 8920 8910 8920 8910 25
521 20250401 103500 125122900 8930 8930 8930 8930 0
522 20250401 103400 125122900 8930 8930 8930 8930 0
523 20250401 103300 125122900 8930 8930 8930 8930 0
524 20250401 103200 125122900 8930 8930 8930 8930 0
525 20250401 103100 125122900 8930 8930 8930 8930 0
526 20250401 103000 125122900 8930 8920 8930 8920 51
527 20250401 102900 124667640 8930 8930 8930 8930 0
528 20250401 102800 124667640 8930 8930 8930 8930 0
529 20250401 102700 124667640 8930 8920 8930 8920 18
530 20250401 102600 124506980 8910 8910 8910 8910 17
531 20250401 102500 124355510 8930 8930 8930 8930 25
532 20250401 102400 124132260 8930 8930 8930 8930 1
533 20250401 102300 124123330 8930 8930 8930 8930 0
534 20250401 102200 124123330 8930 8930 8930 8930 0
535 20250401 102100 124123330 8930 8920 8930 8920 28
536 20250401 102000 123873310 8910 8910 8910 8910 23
537 20250401 101900 123668380 8920 8920 8920 8920 0
538 20250401 101800 123668380 8920 8920 8920 8920 0
539 20250401 101700 123668380 8920 8920 8920 8920 26
540 20250401 101600 123436460 8930 8930 8930 8930 0
541 20250401 101500 123436460 8930 8930 8930 8930 0
542 20250401 101400 123436460 8930 8930 8930 8930 0
543 20250401 101300 123436460 8930 8930 8930 8930 0
544 20250401 101200 123436460 8930 8930 8930 8930 9
545 20250401 101100 123356090 8930 8920 8930 8920 42
546 20250401 101000 122981190 8910 8910 8910 8910 0
547 20250401 100900 122981190 8910 8910 8910 8910 0
548 20250401 100800 122981190 8910 8910 8910 8910 0
549 20250401 100700 122981190 8910 8940 8940 8910 35
550 20250401 100600 122669040 8900 8900 8900 8900 0
551 20250401 100500 122669040 8900 8900 8900 8900 36
552 20250401 100400 122348640 8900 8900 8900 8900 2
553 20250401 100300 122330840 8890 8880 8890 8880 23
554 20250401 100200 122126520 8890 8890 8890 8890 1
555 20250401 100100 122117630 8890 8890 8890 8890 0
556 20250401 100000 122117630 8890 8890 8890 8890 26
557 20250401 095900 121886490 8880 8880 8880 8880 0
558 20250401 095800 121886490 8880 8880 8880 8880 768
559 20250401 095700 115066650 8900 8900 8900 8900 0
560 20250401 095600 115066650 8900 8880 8900 8880 386
561 20250401 095500 111638450 8910 8910 8910 8910 0
562 20250401 095400 111638450 8910 8910 8910 8910 25
563 20250401 095300 111415700 8950 8950 8950 8950 0
564 20250401 095200 111415700 8950 8950 8950 8950 1
565 20250401 095100 111406750 8880 8890 8890 8880 840
566 20250401 095000 103944870 8890 8900 8920 8890 1600
567 20250401 094900 89719690 8900 8970 8970 8900 2015
568 20250401 094800 71785260 8970 8970 8970 8970 0
569 20250401 094700 71785260 8970 8970 8970 8970 0
570 20250401 094600 71785260 8970 8970 8970 8970 0
571 20250401 094500 71785260 8970 8970 8970 8970 0
572 20250401 094400 71785260 8970 8970 8970 8970 0
573 20250401 094300 71785260 8970 8970 8970 8970 0
574 20250401 094200 71785260 8970 8970 8970 8970 0
575 20250401 094100 71785260 8970 8970 8970 8970 0
576 20250401 094000 71785260 8970 8970 8970 8970 0
577 20250401 093900 71785260 8970 8970 8970 8970 0
578 20250401 093800 71785260 8970 8910 8970 8910 3
579 20250401 093700 71758470 8970 8970 8970 8970 0
580 20250401 093600 71758470 8970 8970 8970 8970 0
581 20250401 093500 71758470 8970 8910 8970 8900 201
582 20250401 093400 69967970 8910 8930 8930 8910 6000
583 20250401 093300 16447000 8940 8940 8940 8940 0
584 20250401 093200 16447000 8940 8940 8940 8940 0
585 20250401 093100 16447000 8940 8940 8940 8940 1
586 20250401 093000 16438060 8940 8940 8940 8940 1
587 20250401 092900 16429120 8980 8980 8980 8980 0
588 20250401 092800 16429120 8980 8980 8980 8980 0
589 20250401 092700 16429120 8980 8980 8980 8980 3
590 20250401 092600 16402180 8990 8990 8990 8990 0
591 20250401 092500 16402180 8990 8990 8990 8990 0
592 20250401 092400 16402180 8990 8990 8990 8990 0
593 20250401 092300 16402180 8990 8990 8990 8990 0
594 20250401 092200 16402180 8990 8990 8990 8990 0
595 20250401 092100 16402180 8990 8990 8990 8990 0
596 20250401 092000 16402180 8990 8990 8990 8990 0
597 20250401 091900 16402180 8990 8990 8990 8990 0
598 20250401 091800 16402180 8990 8990 8990 8990 0
599 20250401 091700 16402180 8990 8990 8990 8990 0
600 20250401 091600 16402180 8990 8990 8990 8990 2
601 20250401 091500 16384200 8980 8980 8980 8980 0
602 20250401 091400 16384200 8980 8980 8980 8980 0
603 20250401 091300 16384200 8980 8980 8980 8980 0
604 20250401 091200 16384200 8980 8980 8980 8980 3
605 20250401 091100 16357260 8970 8960 8970 8960 751
606 20250401 091000 9623040 8950 8950 8950 8950 3
607 20250401 090900 9596190 8940 8920 8940 8920 773
608 20250401 090800 2688080 8930 8930 8930 8930 0
609 20250401 090700 2688080 8930 8930 8930 8930 0
610 20250401 090600 2688080 8930 8930 8930 8930 0
611 20250401 090500 2688080 8930 8930 8930 8930 0
612 20250401 090400 2688080 8930 8930 8930 8930 0
613 20250401 090300 2688080 8930 8910 8930 8910 125
614 20250401 090200 1573090 8910 8910 8910 8910 0
615 20250401 090100 1573090 8910 8910 8910 8910 0
616 20250401 090000 1573090 8910 8880 8910 8880 177

1
017890/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,13743,21605760,124099290,195100012800,0.06
20250327,13743,21605760,124099290,195100012800,0.06
20250326,13743,21605760,125748450,197692704000,0.06
20250325,13705,21605760,125674850,198124819200,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 13743 21605760 124099290 195100012800 0.06
3 20250327 13743 21605760 124099290 195100012800 0.06
4 20250326 13743 21605760 125748450 197692704000 0.06
5 20250325 13705 21605760 125674850 198124819200 0.06