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
018120/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191400,33589630,17170,17170,17170,17170,2
20250401,191300,33589630,17170,17170,17170,17170,0
20250401,191200,33589630,17170,17170,17170,17170,0
20250401,191100,33589630,17170,17170,17170,17170,0
20250401,191000,33589630,17170,17170,17170,17170,0
20250401,190900,33589630,17170,17170,17170,17170,0
20250401,190800,33589630,17170,17170,17170,17170,0
20250401,190700,33589630,17170,17170,17170,17170,0
20250401,190600,33589630,17170,17170,17170,17170,0
20250401,190500,33589630,17170,17170,17170,17170,0
20250401,190400,33589630,17170,17170,17170,17170,0
20250401,190300,33589630,17170,17170,17170,17170,0
20250401,190200,33589630,17170,17170,17170,17170,0
20250401,190100,33589630,17170,17170,17170,17170,0
20250401,190000,33589630,17170,17170,17170,17170,0
20250401,185900,33589630,17170,17170,17170,17170,0
20250401,185800,33589630,17170,17170,17170,17170,0
20250401,185700,33589630,17170,17170,17170,17170,0
20250401,185600,33589630,17170,17170,17170,17170,0
20250401,185500,33589630,17170,17170,17170,17170,0
20250401,185400,33589630,17170,17170,17170,17170,0
20250401,185300,33589630,17170,17170,17170,17170,0
20250401,185200,33589630,17170,17170,17170,17170,0
20250401,185100,33589630,17170,17170,17170,17170,0
20250401,185000,33589630,17170,17170,17170,17170,0
20250401,184900,33589630,17170,17170,17170,17170,0
20250401,184800,33589630,17170,17170,17170,17170,0
20250401,184700,33589630,17170,17170,17170,17170,0
20250401,184600,33589630,17170,17170,17170,17170,0
20250401,184500,33589630,17170,17170,17170,17170,0
20250401,184400,33589630,17170,17170,17170,17170,2
20250401,184300,33589630,17170,17170,17170,17170,0
20250401,184200,33589630,17170,17170,17170,17170,0
20250401,184100,33589630,17170,17170,17170,17170,0
20250401,184000,33589630,17170,17170,17170,17170,0
20250401,183900,33589630,17170,17170,17170,17170,0
20250401,183800,33589630,17170,17170,17170,17170,0
20250401,183700,33589630,17170,17170,17170,17170,0
20250401,183600,33589630,17170,17170,17170,17170,0
20250401,183500,33589630,17170,17170,17170,17170,0
20250401,183400,33589630,17170,17170,17170,17170,0
20250401,183300,33589630,17170,17170,17170,17170,0
20250401,183200,33589630,17170,17170,17170,17170,0
20250401,183100,33589630,17170,17170,17170,17170,0
20250401,183000,33589630,17170,17170,17170,17170,0
20250401,182900,33589630,17170,17170,17170,17170,0
20250401,182800,33589630,17170,17170,17170,17170,0
20250401,182700,33589630,17170,17170,17170,17170,0
20250401,182600,33589630,17170,17170,17170,17170,0
20250401,182500,33589630,17170,17170,17170,17170,0
20250401,182400,33589630,17170,17170,17170,17170,0
20250401,182300,33589630,17170,17170,17170,17170,0
20250401,182200,33589630,17170,17170,17170,17170,0
20250401,182100,33589630,17170,17170,17170,17170,0
20250401,182000,33589630,17170,17170,17170,17170,0
20250401,181900,33589630,17170,17170,17170,17170,0
20250401,181800,33589630,17170,17170,17170,17170,0
20250401,181700,33589630,17170,17170,17170,17170,0
20250401,181600,33589630,17170,17170,17170,17170,0
20250401,181500,33589630,17170,17170,17170,17170,0
20250401,181400,33589630,17170,17170,17170,17170,2
20250401,181300,33589630,17170,17170,17170,17170,0
20250401,181200,33589630,17170,17170,17170,17170,0
20250401,181100,33589630,17170,17170,17170,17170,0
20250401,181000,33589630,17170,17170,17170,17170,0
20250401,180900,33589630,17170,17170,17170,17170,0
20250401,180800,33589630,17170,17170,17170,17170,0
20250401,180700,33589630,17170,17170,17170,17170,0
20250401,180600,33589630,17170,17170,17170,17170,0
20250401,180500,33589630,17170,17170,17170,17170,0
20250401,180400,33589630,17170,17170,17170,17170,0
20250401,180300,33589630,17170,17170,17170,17170,0
20250401,180200,33589630,17170,17170,17170,17170,0
20250401,180100,33589630,17170,17170,17170,17170,0
20250401,180000,33589630,17170,17170,17170,17170,0
20250401,175900,33589630,17170,17170,17170,17170,0
20250401,175800,33589630,17170,17170,17170,17170,0
20250401,175700,33589630,17170,17170,17170,17170,0
20250401,175600,33589630,17170,17170,17170,17170,0
20250401,175500,33589630,17170,17170,17170,17170,0
20250401,175400,33589630,17170,17170,17170,17170,0
20250401,175300,33589630,17170,17170,17170,17170,0
20250401,175200,33589630,17170,17170,17170,17170,0
20250401,175100,33589630,17170,17170,17170,17170,0
20250401,175000,33589630,17170,17170,17170,17170,0
20250401,174900,33589630,17170,17170,17170,17170,0
20250401,174800,33589630,17170,17170,17170,17170,0
20250401,174700,33589630,17170,17170,17170,17170,0
20250401,174600,33589630,17170,17170,17170,17170,0
20250401,174500,33589630,17170,17170,17170,17170,0
20250401,174400,33589630,17170,17170,17170,17170,2
20250401,174300,33589630,17170,17170,17170,17170,0
20250401,174200,33589630,17170,17170,17170,17170,0
20250401,174100,33589630,17170,17170,17170,17170,0
20250401,174000,33589630,17170,17170,17170,17170,0
20250401,173900,33589630,17170,17170,17170,17170,0
20250401,173800,33589630,17170,17170,17170,17170,0
20250401,173700,33589630,17170,17170,17170,17170,0
20250401,173600,33589630,17170,17170,17170,17170,0
20250401,173500,33589630,17170,17170,17170,17170,0
20250401,173400,33589630,17170,17170,17170,17170,0
20250401,173300,33589630,17170,17170,17170,17170,0
20250401,173200,33589630,17170,17170,17170,17170,0
20250401,173100,33589630,17170,17170,17170,17170,0
20250401,173000,33589630,17170,17170,17170,17170,0
20250401,172900,33589630,17170,17170,17170,17170,0
20250401,172800,33589630,17170,17170,17170,17170,0
20250401,172700,33589630,17170,17170,17170,17170,0
20250401,172600,33589630,17170,17170,17170,17170,0
20250401,172500,33589630,17170,17170,17170,17170,0
20250401,172400,33589630,17170,17170,17170,17170,0
20250401,172300,33589630,17170,17170,17170,17170,0
20250401,172200,33589630,17170,17170,17170,17170,0
20250401,172100,33589630,17170,17170,17170,17170,0
20250401,172000,33589630,17170,17170,17170,17170,0
20250401,171900,33589630,17170,17170,17170,17170,0
20250401,171800,33589630,17170,17170,17170,17170,0
20250401,171700,33589630,17170,17170,17170,17170,0
20250401,171600,33589630,17170,17170,17170,17170,0
20250401,171500,33589630,17170,17170,17170,17170,0
20250401,171400,33589630,17170,17170,17170,17170,2
20250401,171300,33589630,17170,17170,17170,17170,0
20250401,171200,33589630,17170,17170,17170,17170,0
20250401,171100,33589630,17170,17170,17170,17170,0
20250401,171000,33589630,17170,17170,17170,17170,0
20250401,170900,33589630,17170,17170,17170,17170,0
20250401,170800,33589630,17170,17170,17170,17170,0
20250401,170700,33589630,17170,17170,17170,17170,0
20250401,170600,33589630,17170,17170,17170,17170,0
20250401,170500,33589630,17170,17170,17170,17170,0
20250401,170400,33589630,17170,17170,17170,17170,0
20250401,170300,33589630,17170,17170,17170,17170,0
20250401,170200,33589630,17170,17170,17170,17170,0
20250401,170100,33589630,17170,17170,17170,17170,0
20250401,170000,33589630,17170,17170,17170,17170,0
20250401,165900,33589630,17170,17170,17170,17170,0
20250401,165800,33589630,17170,17170,17170,17170,0
20250401,165700,33589630,17170,17170,17170,17170,0
20250401,165600,33589630,17170,17170,17170,17170,0
20250401,165500,33589630,17170,17170,17170,17170,0
20250401,165400,33589630,17170,17170,17170,17170,0
20250401,165300,33589630,17170,17170,17170,17170,0
20250401,165200,33589630,17170,17170,17170,17170,0
20250401,165100,33589630,17170,17170,17170,17170,0
20250401,165000,33589630,17170,17170,17170,17170,0
20250401,164900,33589630,17170,17170,17170,17170,0
20250401,164800,33589630,17170,17170,17170,17170,0
20250401,164700,33589630,17170,17170,17170,17170,0
20250401,164600,33589630,17170,17170,17170,17170,0
20250401,164500,33589630,17170,17170,17170,17170,0
20250401,164400,33589630,17170,17170,17170,17170,2
20250401,164300,33589630,17170,17170,17170,17170,0
20250401,164200,33589630,17170,17170,17170,17170,0
20250401,164100,33589630,17170,17170,17170,17170,0
20250401,164000,33589630,17170,17170,17170,17170,0
20250401,163900,33589630,17170,17170,17170,17170,0
20250401,163800,33589630,17170,17170,17170,17170,0
20250401,163700,33589630,17170,17170,17170,17170,0
20250401,163600,33589630,17170,17170,17170,17170,0
20250401,163500,33589630,17170,17170,17170,17170,0
20250401,163400,33589630,17170,17170,17170,17170,0
20250401,163300,33589630,17170,17170,17170,17170,0
20250401,163200,33589630,17170,17170,17170,17170,0
20250401,163100,33589630,17170,17170,17170,17170,0
20250401,163000,33589630,17170,17170,17170,17170,0
20250401,162900,33589630,17170,17170,17170,17170,0
20250401,162800,33589630,17170,17170,17170,17170,0
20250401,162700,33589630,17170,17170,17170,17170,0
20250401,162600,33589630,17170,17170,17170,17170,0
20250401,162500,33589630,17170,17170,17170,17170,0
20250401,162400,33589630,17170,17170,17170,17170,0
20250401,162300,33589630,17170,17170,17170,17170,0
20250401,162200,33589630,17170,17170,17170,17170,0
20250401,162100,33589630,17170,17170,17170,17170,0
20250401,162000,33589630,17170,17170,17170,17170,0
20250401,161900,33589630,17170,17170,17170,17170,0
20250401,161800,33589630,17170,17170,17170,17170,0
20250401,161700,33589630,17170,17170,17170,17170,0
20250401,161600,33589630,17170,17170,17170,17170,0
20250401,161500,33589630,17170,17170,17170,17170,0
20250401,161400,33589630,17170,17170,17170,17170,2
20250401,161300,33589630,17170,17170,17170,17170,0
20250401,161200,33589630,17170,17170,17170,17170,0
20250401,161100,33589630,17170,17170,17170,17170,0
20250401,161000,33589630,17170,17170,17170,17170,0
20250401,160900,33589630,17170,17170,17170,17170,0
20250401,160800,33589630,17170,17170,17170,17170,0
20250401,160700,33589630,17170,17170,17170,17170,0
20250401,160600,33589630,17170,17170,17170,17170,0
20250401,160500,33589630,17170,17170,17170,17170,0
20250401,160400,33589630,17170,17170,17170,17170,0
20250401,160300,33589630,17170,17170,17170,17170,0
20250401,160200,33589630,17170,17170,17170,17170,0
20250401,160100,33589630,17170,17170,17170,17170,0
20250401,160000,33589630,17170,17170,17170,17170,0
20250401,155900,33589630,17170,17170,17170,17170,0
20250401,155800,33589630,17170,17170,17170,17170,0
20250401,155700,33589630,17170,17170,17170,17170,0
20250401,155600,33589630,17170,17170,17170,17170,0
20250401,155500,33589630,17170,17170,17170,17170,0
20250401,155400,33589630,17170,17170,17170,17170,0
20250401,155300,33589630,17170,17170,17170,17170,0
20250401,155200,33589630,17170,17170,17170,17170,0
20250401,155100,33589630,17170,17170,17170,17170,0
20250401,155000,33589630,17170,17170,17170,17170,0
20250401,154900,33589630,17170,17170,17170,17170,0
20250401,154800,33589630,17170,17170,17170,17170,0
20250401,154700,33589630,17170,17170,17170,17170,0
20250401,154600,33589630,17170,17170,17170,17170,0
20250401,154500,33589630,17170,17170,17170,17170,0
20250401,154400,33589630,17170,17170,17170,17170,2
20250401,154300,33589630,17170,17170,17170,17170,0
20250401,154200,33589630,17170,17170,17170,17170,0
20250401,154100,33589630,17170,17170,17170,17170,0
20250401,154000,33589630,17170,17170,17170,17170,0
20250401,153900,33589630,17170,17170,17170,17170,0
20250401,153800,33589630,17170,17170,17170,17170,0
20250401,153700,33589630,17170,17170,17170,17170,0
20250401,153600,33589630,17170,17170,17170,17170,0
20250401,153500,33589630,17170,17170,17170,17170,0
20250401,153400,33589630,17170,17170,17170,17170,0
20250401,153300,33589630,17170,17170,17170,17170,0
20250401,153200,33589630,17170,17170,17170,17170,0
20250401,153100,33589630,17170,17170,17170,17170,0
20250401,153000,33589630,17170,17170,17170,17170,2
20250401,152900,33555290,17170,17170,17170,17170,0
20250401,152800,33555290,17170,17170,17170,17170,0
20250401,152700,33555290,17170,17170,17170,17170,0
20250401,152600,33555290,17170,17170,17170,17170,0
20250401,152500,33555290,17170,17170,17170,17170,0
20250401,152400,33555290,17170,17170,17170,17170,0
20250401,152300,33555290,17170,17170,17170,17170,0
20250401,152200,33555290,17170,17170,17170,17170,0
20250401,152100,33555290,17170,17170,17170,17170,0
20250401,152000,33555290,17170,17170,17170,17170,0
20250401,151900,33555290,17170,17170,17170,17170,0
20250401,151800,33555290,17170,17170,17170,17170,6
20250401,151700,33452270,17170,17170,17170,17170,8
20250401,151600,33314910,17170,17170,17170,17170,0
20250401,151500,33314910,17170,17170,17170,17170,0
20250401,151400,33314910,17170,17170,17170,17170,0
20250401,151300,33314910,17170,17170,17170,17170,3
20250401,151200,33263400,17170,17170,17170,17170,0
20250401,151100,33263400,17170,17170,17170,17170,0
20250401,151000,33263400,17170,17170,17170,17170,38
20250401,150900,32610940,17170,17170,17170,17170,4
20250401,150800,32542260,17170,17170,17170,17170,39
20250401,150700,31872630,17170,17170,17170,17170,0
20250401,150600,31872630,17170,17170,17170,17170,0
20250401,150500,31872630,17170,17170,17170,17170,3
20250401,150400,31821120,17170,17170,17170,17170,0
20250401,150300,31821120,17170,17170,17170,17170,0
20250401,150200,31821120,17170,17170,17170,17170,4
20250401,150100,31752440,17170,17170,17170,17170,0
20250401,150000,31752440,17170,17170,17170,17170,0
20250401,145900,31752440,17170,17170,17170,17170,0
20250401,145800,31752440,17170,17170,17170,17170,3
20250401,145700,31700930,17160,17160,17160,17160,0
20250401,145600,31700930,17160,17160,17160,17160,0
20250401,145500,31700930,17160,17160,17160,17160,0
20250401,145400,31700930,17160,17160,17160,17160,0
20250401,145300,31700930,17160,17160,17160,17160,0
20250401,145200,31700930,17160,17160,17160,17160,0
20250401,145100,31700930,17160,17160,17160,17160,0
20250401,145000,31700930,17160,17160,17160,17160,0
20250401,144900,31700930,17160,17160,17160,17160,0
20250401,144800,31700930,17160,17160,17160,17160,0
20250401,144700,31700930,17160,17160,17160,17160,0
20250401,144600,31700930,17160,17160,17160,17160,0
20250401,144500,31700930,17160,17160,17160,17160,0
20250401,144400,31700930,17160,17160,17160,17160,3
20250401,144300,31649450,17170,17170,17170,17170,4
20250401,144200,31580770,17170,17170,17170,17170,0
20250401,144100,31580770,17170,17170,17170,17170,0
20250401,144000,31580770,17170,17170,17170,17170,4
20250401,143900,31512090,17170,17170,17170,17170,0
20250401,143800,31512090,17170,17170,17170,17170,5
20250401,143700,31426240,17180,17180,17180,17180,0
20250401,143600,31426240,17180,17180,17180,17180,3
20250401,143500,31374700,17180,17180,17180,17180,0
20250401,143400,31374700,17180,17180,17180,17180,0
20250401,143300,31374700,17180,17180,17180,17180,0
20250401,143200,31374700,17180,17180,17180,17180,4
20250401,143100,31305980,17180,17180,17180,17180,0
20250401,143000,31305980,17180,17180,17180,17180,0
20250401,142900,31305980,17180,17180,17180,17180,3
20250401,142800,31254440,17180,17180,17180,17180,0
20250401,142700,31254440,17180,17180,17180,17180,0
20250401,142600,31254440,17180,17180,17180,17180,0
20250401,142500,31254440,17180,17180,17180,17180,4
20250401,142400,31185720,17180,17180,17180,17180,0
20250401,142300,31185720,17180,17180,17180,17180,0
20250401,142200,31185720,17180,17180,17180,17180,0
20250401,142100,31185720,17180,17180,17180,17180,3
20250401,142000,31134180,17180,17180,17180,17180,0
20250401,141900,31134180,17180,17180,17180,17180,0
20250401,141800,31134180,17180,17180,17180,17180,4
20250401,141700,31065460,17180,17180,17180,17180,0
20250401,141600,31065460,17180,17180,17180,17180,0
20250401,141500,31065460,17180,17180,17180,17180,0
20250401,141400,31065460,17180,17180,17180,17180,6
20250401,141300,30962380,17180,17180,17180,17180,0
20250401,141200,30962380,17180,17180,17180,17180,0
20250401,141100,30962380,17180,17180,17180,17180,0
20250401,141000,30962380,17180,17180,17180,17180,7
20250401,140900,30842120,17160,17160,17160,17160,0
20250401,140800,30842120,17160,17160,17160,17160,0
20250401,140700,30842120,17160,17160,17160,17160,0
20250401,140600,30842120,17160,17160,17160,17160,1
20250401,140500,30824960,17080,17080,17080,17080,0
20250401,140400,30824960,17080,17080,17080,17080,0
20250401,140300,30824960,17080,17080,17080,17080,0
20250401,140200,30824960,17080,17080,17080,17080,0
20250401,140100,30824960,17080,17080,17080,17080,0
20250401,140000,30824960,17080,17080,17080,17080,0
20250401,135900,30824960,17080,17080,17080,17080,0
20250401,135800,30824960,17080,17080,17080,17080,0
20250401,135700,30824960,17080,17080,17080,17080,0
20250401,135600,30824960,17080,17080,17080,17080,0
20250401,135500,30824960,17080,17080,17080,17080,0
20250401,135400,30824960,17080,17080,17080,17080,0
20250401,135300,30824960,17080,17170,17170,17080,15
20250401,135200,30568160,17180,17180,17180,17180,3
20250401,135100,30516620,17180,17180,17180,17180,0
20250401,135000,30516620,17180,17180,17180,17180,0
20250401,134900,30516620,17180,17180,17180,17180,0
20250401,134800,30516620,17180,17180,17180,17180,4
20250401,134700,30447900,17180,17180,17180,17180,0
20250401,134600,30447900,17180,17180,17180,17180,0
20250401,134500,30447900,17180,17180,17180,17180,0
20250401,134400,30447900,17180,17180,17180,17180,3
20250401,134300,30396360,17180,17180,17180,17180,0
20250401,134200,30396360,17180,17180,17180,17180,0
20250401,134100,30396360,17180,17180,17180,17180,4
20250401,134000,30327640,17180,17180,17180,17180,0
20250401,133900,30327640,17180,17180,17180,17180,0
20250401,133800,30327640,17180,17180,17180,17180,0
20250401,133700,30327640,17180,17180,17180,17180,5
20250401,133600,30241740,17180,17180,17180,17180,0
20250401,133500,30241740,17180,17180,17180,17180,0
20250401,133400,30241740,17180,17180,17180,17180,0
20250401,133300,30241740,17180,17180,17180,17180,3
20250401,133200,30190200,17180,17180,17180,17180,0
20250401,133100,30190200,17180,17180,17180,17180,0
20250401,133000,30190200,17180,17180,17180,17180,4
20250401,132900,30121480,17180,17180,17180,17180,0
20250401,132800,30121480,17180,17180,17180,17180,0
20250401,132700,30121480,17180,17180,17180,17180,0
20250401,132600,30121480,17180,17180,17180,17180,23
20250401,132500,29726340,17180,17180,17180,17180,0
20250401,132400,29726340,17180,17180,17180,17180,0
20250401,132300,29726340,17180,17180,17180,17180,0
20250401,132200,29726340,17180,17180,17180,17180,4
20250401,132100,29657620,17180,17180,17180,17180,0
20250401,132000,29657620,17180,17180,17180,17180,0
20250401,131900,29657620,17180,17180,17180,17180,6
20250401,131800,29554540,17180,17180,17180,17180,0
20250401,131700,29554540,17180,17180,17180,17180,0
20250401,131600,29554540,17180,17180,17180,17180,0
20250401,131500,29554540,17180,17180,17180,17180,17
20250401,131400,29262480,17160,17160,17160,17160,0
20250401,131300,29262480,17160,17160,17160,17160,0
20250401,131200,29262480,17160,17160,17160,17160,0
20250401,131100,29262480,17160,17160,17160,17160,1
20250401,131000,29245320,17140,17140,17140,17140,0
20250401,130900,29245320,17140,17140,17140,17140,0
20250401,130800,29245320,17140,17140,17140,17140,0
20250401,130700,29245320,17140,17140,17140,17140,0
20250401,130600,29245320,17140,17140,17140,17140,0
20250401,130500,29245320,17140,17140,17140,17140,0
20250401,130400,29245320,17140,17140,17140,17140,0
20250401,130300,29245320,17140,17140,17140,17140,1
20250401,130200,29228180,17140,17140,17140,17140,0
20250401,130100,29228180,17140,17140,17140,17140,0
20250401,130000,29228180,17140,17140,17140,17140,0
20250401,125900,29228180,17140,17140,17140,17140,0
20250401,125800,29228180,17140,17160,17160,17140,100
20250401,125700,27514080,17170,17170,17170,17170,0
20250401,125600,27514080,17170,17170,17170,17170,0
20250401,125500,27514080,17170,17170,17170,17170,0
20250401,125400,27514080,17170,17170,17170,17170,0
20250401,125300,27514080,17170,17170,17170,17170,0
20250401,125200,27514080,17170,17170,17170,17170,4
20250401,125100,27445400,17180,17180,17180,17180,0
20250401,125000,27445400,17180,17180,17180,17180,2
20250401,124900,27411040,17190,17190,17190,17190,4
20250401,124800,27342280,17190,17190,17190,17190,0
20250401,124700,27342280,17190,17190,17190,17190,0
20250401,124600,27342280,17190,17190,17190,17190,0
20250401,124500,27342280,17190,17190,17190,17190,4
20250401,124400,27273520,17190,17190,17190,17190,0
20250401,124300,27273520,17190,17190,17190,17190,56
20250401,124200,26310880,17190,17190,17190,17190,3
20250401,124100,26259310,17190,17190,17190,17190,0
20250401,124000,26259310,17190,17190,17190,17190,3
20250401,123900,26207740,17190,17190,17190,17190,1
20250401,123800,26190550,17190,17190,17190,17190,4
20250401,123700,26121790,17190,17190,17190,17190,0
20250401,123600,26121790,17190,17190,17190,17190,0
20250401,123500,26121790,17190,17190,17190,17190,0
20250401,123400,26121790,17190,17190,17190,17190,4
20250401,123300,26053030,17190,17190,17190,17190,0
20250401,123200,26053030,17190,17190,17190,17190,0
20250401,123100,26053030,17190,17190,17190,17190,3
20250401,123000,26001460,17190,17190,17190,17190,4
20250401,122900,25932700,17190,17190,17190,17190,0
20250401,122800,25932700,17190,17190,17190,17190,0
20250401,122700,25932700,17190,17190,17190,17190,4
20250401,122600,25863940,17190,17190,17190,17190,0
20250401,122500,25863940,17190,17190,17190,17190,0
20250401,122400,25863940,17190,17190,17190,17190,0
20250401,122300,25863940,17190,17190,17190,17190,3
20250401,122200,25812370,17190,17190,17190,17190,0
20250401,122100,25812370,17190,17190,17190,17190,0
20250401,122000,25812370,17190,17190,17190,17190,4
20250401,121900,25743610,17190,17190,17190,17190,4
20250401,121800,25674850,17180,17180,17180,17180,1
20250401,121700,25657670,17190,17190,17190,17190,0
20250401,121600,25657670,17190,17190,17190,17190,102
20250401,121500,23904290,17190,17190,17190,17190,0
20250401,121400,23904290,17190,17190,17190,17190,0
20250401,121300,23904290,17190,17190,17190,17190,0
20250401,121200,23904290,17190,17190,17190,17190,8
20250401,121100,23766770,17190,17190,17190,17190,0
20250401,121000,23766770,17190,17190,17190,17190,4
20250401,120900,23698010,17190,17190,17190,17190,0
20250401,120800,23698010,17190,17190,17190,17190,3
20250401,120700,23646440,17190,17190,17190,17190,0
20250401,120600,23646440,17190,17190,17190,17190,0
20250401,120500,23646440,17190,17190,17190,17190,7
20250401,120400,23526110,17190,17190,17190,17190,0
20250401,120300,23526110,17190,17190,17190,17190,0
20250401,120200,23526110,17190,17190,17190,17190,0
20250401,120100,23526110,17190,17190,17190,17190,0
20250401,120000,23526110,17190,17160,17190,17160,3
20250401,115900,23474570,17190,17190,17190,17190,0
20250401,115800,23474570,17190,17190,17190,17190,0
20250401,115700,23474570,17190,17190,17190,17190,0
20250401,115600,23474570,17190,17190,17190,17190,0
20250401,115500,23474570,17190,17190,17190,17190,0
20250401,115400,23474570,17190,17190,17190,17190,0
20250401,115300,23474570,17190,17190,17190,17190,0
20250401,115200,23474570,17190,17190,17190,17190,0
20250401,115100,23474570,17190,17190,17190,17190,0
20250401,115000,23474570,17190,17120,17190,17120,4
20250401,114900,23405940,17180,17180,17180,17180,0
20250401,114800,23405940,17180,17180,17180,17180,0
20250401,114700,23405940,17180,17180,17180,17180,2
20250401,114600,23371580,17190,17190,17190,17190,3
20250401,114500,23320010,17190,17190,17190,17190,0
20250401,114400,23320010,17190,17190,17190,17190,0
20250401,114300,23320010,17190,17190,17190,17190,4
20250401,114200,23251250,17190,17190,17190,17190,0
20250401,114100,23251250,17190,17190,17190,17190,0
20250401,114000,23251250,17190,17190,17190,17190,5
20250401,113900,23165300,17190,17190,17190,17190,4
20250401,113800,23096540,17190,17190,17190,17190,0
20250401,113700,23096540,17190,17190,17190,17190,0
20250401,113600,23096540,17190,17190,17190,17190,0
20250401,113500,23096540,17190,17190,17190,17190,3
20250401,113400,23044970,17190,17190,17190,17190,0
20250401,113300,23044970,17190,17190,17190,17190,0
20250401,113200,23044970,17190,17190,17190,17190,4
20250401,113100,22976210,17190,17190,17190,17190,0
20250401,113000,22976210,17190,17190,17190,17190,5
20250401,112900,22890260,17190,17190,17190,17190,0
20250401,112800,22890260,17190,17190,17190,17190,3
20250401,112700,22838690,17190,17190,17190,17190,0
20250401,112600,22838690,17190,17190,17190,17190,0
20250401,112500,22838690,17190,17190,17190,17190,0
20250401,112400,22838690,17190,17190,17190,17190,4
20250401,112300,22769930,17190,17190,17190,17190,0
20250401,112200,22769930,17190,17190,17190,17190,0
20250401,112100,22769930,17190,17190,17190,17190,0
20250401,112000,22769930,17190,17190,17190,17190,7
20250401,111900,22649600,17190,17190,17190,17190,0
20250401,111800,22649600,17190,17190,17190,17190,0
20250401,111700,22649600,17190,17190,17190,17190,4
20250401,111600,22580840,17190,17190,17190,17190,0
20250401,111500,22580840,17190,17190,17190,17190,0
20250401,111400,22580840,17190,17190,17190,17190,0
20250401,111300,22580840,17190,17190,17190,17190,3
20250401,111200,22529270,17190,17190,17190,17190,0
20250401,111100,22529270,17190,17190,17190,17190,0
20250401,111000,22529270,17190,17190,17190,17190,5
20250401,110900,22443320,17190,17190,17190,17190,4
20250401,110800,22374560,17190,17190,17190,17190,0
20250401,110700,22374560,17190,17190,17190,17190,0
20250401,110600,22374560,17190,17190,17190,17190,3
20250401,110500,22322990,17190,17190,17190,17190,0
20250401,110400,22322990,17190,17190,17190,17190,0
20250401,110300,22322990,17190,17190,17190,17190,0
20250401,110200,22322990,17190,17190,17190,17190,4
20250401,110100,22254230,17190,17190,17190,17190,0
20250401,110000,22254230,17190,17190,17190,17190,5
20250401,105900,22168280,17190,17190,17190,17190,0
20250401,105800,22168280,17190,17190,17190,17190,3
20250401,105700,22116710,17190,17190,17190,17190,0
20250401,105600,22116710,17190,17190,17190,17190,0
20250401,105500,22116710,17190,17190,17190,17190,4
20250401,105400,22047950,17190,17190,17190,17190,0
20250401,105300,22047950,17190,17190,17190,17190,0
20250401,105200,22047950,17190,17190,17190,17190,0
20250401,105100,22047950,17190,17190,17190,17190,3
20250401,105000,21996380,17190,17190,17190,17190,5
20250401,104900,21910430,17190,17190,17190,17190,0
20250401,104800,21910430,17190,17190,17190,17190,3
20250401,104700,21858860,17200,17200,17200,17200,4
20250401,104600,21790060,17200,17200,17200,17200,0
20250401,104500,21790060,17200,17200,17200,17200,0
20250401,104400,21790060,17200,17200,17200,17200,3
20250401,104300,21738460,17200,17200,17200,17200,0
20250401,104200,21738460,17200,17200,17200,17200,0
20250401,104100,21738460,17200,17200,17200,17200,4
20250401,104000,21669660,17200,17200,17200,17200,5
20250401,103900,21583660,17200,17200,17200,17200,0
20250401,103800,21583660,17200,17200,17200,17200,0
20250401,103700,21583660,17200,17200,17200,17200,3
20250401,103600,21532060,17210,17210,17210,17210,7
20250401,103500,21411590,17210,17210,17210,17210,0
20250401,103400,21411590,17210,17210,17210,17210,0
20250401,103300,21411590,17210,17210,17210,17210,3
20250401,103200,21359960,17190,17190,17190,17190,0
20250401,103100,21359960,17190,17190,17190,17190,0
20250401,103000,21359960,17190,17190,17190,17190,1
20250401,102900,21342770,17210,17210,17210,17210,4
20250401,102800,21273930,17200,17200,17200,17200,0
20250401,102700,21273930,17200,17200,17200,17200,0
20250401,102600,21273930,17200,17200,17200,17200,0
20250401,102500,21273930,17200,17200,17200,17200,6
20250401,102400,21170730,17120,17120,17120,17120,0
20250401,102300,21170730,17120,17120,17120,17120,0
20250401,102200,21170730,17120,17120,17120,17120,0
20250401,102100,21170730,17120,17120,17120,17120,0
20250401,102000,21170730,17120,17120,17120,17120,1
20250401,101900,21153610,17160,17160,17160,17160,0
20250401,101800,21153610,17160,17160,17160,17160,0
20250401,101700,21153610,17160,17160,17160,17160,0
20250401,101600,21153610,17160,17160,17160,17160,0
20250401,101500,21153610,17160,17160,17160,17160,0
20250401,101400,21153610,17160,17160,17160,17160,1
20250401,101300,21136450,17100,17100,17100,17100,0
20250401,101200,21136450,17100,17100,17100,17100,0
20250401,101100,21136450,17100,17100,17100,17100,0
20250401,101000,21136450,17100,17100,17100,17100,2
20250401,100900,21102250,17100,17100,17100,17100,0
20250401,100800,21102250,17100,17100,17100,17100,0
20250401,100700,21102250,17100,17100,17100,17100,2
20250401,100600,21068050,17080,17080,17080,17080,0
20250401,100500,21068050,17080,17080,17080,17080,0
20250401,100400,21068050,17080,17080,17080,17080,0
20250401,100300,21068050,17080,17080,17080,17080,0
20250401,100200,21068050,17080,17080,17080,17080,0
20250401,100100,21068050,17080,17080,17080,17080,0
20250401,100000,21068050,17080,17080,17080,17080,1
20250401,095900,21050970,17100,17100,17100,17100,0
20250401,095800,21050970,17100,17100,17100,17100,0
20250401,095700,21050970,17100,17100,17100,17100,1
20250401,095600,21033870,17100,17100,17100,17100,0
20250401,095500,21033870,17100,17100,17100,17100,0
20250401,095400,21033870,17100,17100,17100,17100,0
20250401,095300,21033870,17100,17100,17100,17100,0
20250401,095200,21033870,17100,17100,17100,17100,0
20250401,095100,21033870,17100,17100,17100,17100,0
20250401,095000,21033870,17100,17120,17120,17100,4
20250401,094900,20965450,17140,17140,17140,17140,0
20250401,094800,20965450,17140,17140,17140,17140,0
20250401,094700,20965450,17140,17140,17140,17140,0
20250401,094600,20965450,17140,17140,17140,17140,0
20250401,094500,20965450,17140,17140,17140,17140,0
20250401,094400,20965450,17140,17140,17140,17140,0
20250401,094300,20965450,17140,17140,17140,17140,1
20250401,094200,20948310,17160,17160,17160,17160,1
20250401,094100,20931150,17180,17180,17180,17180,0
20250401,094000,20931150,17180,17180,17180,17180,1
20250401,093900,20913970,17210,17210,17210,17210,0
20250401,093800,20913970,17210,17210,17210,17210,0
20250401,093700,20913970,17210,17210,17210,17210,0
20250401,093600,20913970,17210,17210,17210,17210,0
20250401,093500,20913970,17210,17210,17210,17210,0
20250401,093400,20913970,17210,17210,17210,17210,0
20250401,093300,20913970,17210,17210,17210,17210,0
20250401,093200,20913970,17210,17210,17210,17210,0
20250401,093100,20913970,17210,17210,17210,17210,0
20250401,093000,20913970,17210,17210,17210,17210,1
20250401,092900,20896760,17230,17230,17230,17230,0
20250401,092800,20896760,17230,17230,17230,17230,0
20250401,092700,20896760,17230,17230,17230,17230,0
20250401,092600,20896760,17230,17230,17230,17230,0
20250401,092500,20896760,17230,17230,17230,17230,0
20250401,092400,20896760,17230,17230,17230,17230,0
20250401,092300,20896760,17230,17230,17230,17230,0
20250401,092200,20896760,17230,17230,17230,17230,115
20250401,092100,18915310,17230,17220,17230,17220,220
20250401,092000,15124800,17220,17200,17220,17200,283
20250401,091900,10255380,17200,17200,17200,17200,0
20250401,091800,10255380,17200,17200,17200,17200,5
20250401,091700,10169380,17200,17200,17200,17200,0
20250401,091600,10169380,17200,17200,17200,17200,0
20250401,091500,10169380,17200,17200,17200,17200,1
20250401,091400,10152180,17200,17200,17200,17200,0
20250401,091300,10152180,17200,17190,17200,17190,228
20250401,091200,6232230,17190,17200,17200,17190,70
20250401,091100,5028300,17190,17190,17190,17190,62
20250401,091000,3962520,17080,17040,17080,17040,231
20250401,090900,17080,17080,17080,17080,17080,0
20250401,090800,17080,17080,17080,17080,17080,0
20250401,090700,17080,17080,17080,17080,17080,0
20250401,090600,17080,17080,17080,17080,17080,1
20250401,090500,0,17030,17030,17030,17030,0
20250401,090400,0,17030,17030,17030,17030,0
20250401,090300,0,17030,17030,17030,17030,0
20250401,090200,0,17030,17030,17030,17030,0
20250401,090100,0,17030,17030,17030,17030,0
20250401,090000,0,17030,17030,17030,17030,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191400 33589630 17170 17170 17170 17170 2
3 20250401 191300 33589630 17170 17170 17170 17170 0
4 20250401 191200 33589630 17170 17170 17170 17170 0
5 20250401 191100 33589630 17170 17170 17170 17170 0
6 20250401 191000 33589630 17170 17170 17170 17170 0
7 20250401 190900 33589630 17170 17170 17170 17170 0
8 20250401 190800 33589630 17170 17170 17170 17170 0
9 20250401 190700 33589630 17170 17170 17170 17170 0
10 20250401 190600 33589630 17170 17170 17170 17170 0
11 20250401 190500 33589630 17170 17170 17170 17170 0
12 20250401 190400 33589630 17170 17170 17170 17170 0
13 20250401 190300 33589630 17170 17170 17170 17170 0
14 20250401 190200 33589630 17170 17170 17170 17170 0
15 20250401 190100 33589630 17170 17170 17170 17170 0
16 20250401 190000 33589630 17170 17170 17170 17170 0
17 20250401 185900 33589630 17170 17170 17170 17170 0
18 20250401 185800 33589630 17170 17170 17170 17170 0
19 20250401 185700 33589630 17170 17170 17170 17170 0
20 20250401 185600 33589630 17170 17170 17170 17170 0
21 20250401 185500 33589630 17170 17170 17170 17170 0
22 20250401 185400 33589630 17170 17170 17170 17170 0
23 20250401 185300 33589630 17170 17170 17170 17170 0
24 20250401 185200 33589630 17170 17170 17170 17170 0
25 20250401 185100 33589630 17170 17170 17170 17170 0
26 20250401 185000 33589630 17170 17170 17170 17170 0
27 20250401 184900 33589630 17170 17170 17170 17170 0
28 20250401 184800 33589630 17170 17170 17170 17170 0
29 20250401 184700 33589630 17170 17170 17170 17170 0
30 20250401 184600 33589630 17170 17170 17170 17170 0
31 20250401 184500 33589630 17170 17170 17170 17170 0
32 20250401 184400 33589630 17170 17170 17170 17170 2
33 20250401 184300 33589630 17170 17170 17170 17170 0
34 20250401 184200 33589630 17170 17170 17170 17170 0
35 20250401 184100 33589630 17170 17170 17170 17170 0
36 20250401 184000 33589630 17170 17170 17170 17170 0
37 20250401 183900 33589630 17170 17170 17170 17170 0
38 20250401 183800 33589630 17170 17170 17170 17170 0
39 20250401 183700 33589630 17170 17170 17170 17170 0
40 20250401 183600 33589630 17170 17170 17170 17170 0
41 20250401 183500 33589630 17170 17170 17170 17170 0
42 20250401 183400 33589630 17170 17170 17170 17170 0
43 20250401 183300 33589630 17170 17170 17170 17170 0
44 20250401 183200 33589630 17170 17170 17170 17170 0
45 20250401 183100 33589630 17170 17170 17170 17170 0
46 20250401 183000 33589630 17170 17170 17170 17170 0
47 20250401 182900 33589630 17170 17170 17170 17170 0
48 20250401 182800 33589630 17170 17170 17170 17170 0
49 20250401 182700 33589630 17170 17170 17170 17170 0
50 20250401 182600 33589630 17170 17170 17170 17170 0
51 20250401 182500 33589630 17170 17170 17170 17170 0
52 20250401 182400 33589630 17170 17170 17170 17170 0
53 20250401 182300 33589630 17170 17170 17170 17170 0
54 20250401 182200 33589630 17170 17170 17170 17170 0
55 20250401 182100 33589630 17170 17170 17170 17170 0
56 20250401 182000 33589630 17170 17170 17170 17170 0
57 20250401 181900 33589630 17170 17170 17170 17170 0
58 20250401 181800 33589630 17170 17170 17170 17170 0
59 20250401 181700 33589630 17170 17170 17170 17170 0
60 20250401 181600 33589630 17170 17170 17170 17170 0
61 20250401 181500 33589630 17170 17170 17170 17170 0
62 20250401 181400 33589630 17170 17170 17170 17170 2
63 20250401 181300 33589630 17170 17170 17170 17170 0
64 20250401 181200 33589630 17170 17170 17170 17170 0
65 20250401 181100 33589630 17170 17170 17170 17170 0
66 20250401 181000 33589630 17170 17170 17170 17170 0
67 20250401 180900 33589630 17170 17170 17170 17170 0
68 20250401 180800 33589630 17170 17170 17170 17170 0
69 20250401 180700 33589630 17170 17170 17170 17170 0
70 20250401 180600 33589630 17170 17170 17170 17170 0
71 20250401 180500 33589630 17170 17170 17170 17170 0
72 20250401 180400 33589630 17170 17170 17170 17170 0
73 20250401 180300 33589630 17170 17170 17170 17170 0
74 20250401 180200 33589630 17170 17170 17170 17170 0
75 20250401 180100 33589630 17170 17170 17170 17170 0
76 20250401 180000 33589630 17170 17170 17170 17170 0
77 20250401 175900 33589630 17170 17170 17170 17170 0
78 20250401 175800 33589630 17170 17170 17170 17170 0
79 20250401 175700 33589630 17170 17170 17170 17170 0
80 20250401 175600 33589630 17170 17170 17170 17170 0
81 20250401 175500 33589630 17170 17170 17170 17170 0
82 20250401 175400 33589630 17170 17170 17170 17170 0
83 20250401 175300 33589630 17170 17170 17170 17170 0
84 20250401 175200 33589630 17170 17170 17170 17170 0
85 20250401 175100 33589630 17170 17170 17170 17170 0
86 20250401 175000 33589630 17170 17170 17170 17170 0
87 20250401 174900 33589630 17170 17170 17170 17170 0
88 20250401 174800 33589630 17170 17170 17170 17170 0
89 20250401 174700 33589630 17170 17170 17170 17170 0
90 20250401 174600 33589630 17170 17170 17170 17170 0
91 20250401 174500 33589630 17170 17170 17170 17170 0
92 20250401 174400 33589630 17170 17170 17170 17170 2
93 20250401 174300 33589630 17170 17170 17170 17170 0
94 20250401 174200 33589630 17170 17170 17170 17170 0
95 20250401 174100 33589630 17170 17170 17170 17170 0
96 20250401 174000 33589630 17170 17170 17170 17170 0
97 20250401 173900 33589630 17170 17170 17170 17170 0
98 20250401 173800 33589630 17170 17170 17170 17170 0
99 20250401 173700 33589630 17170 17170 17170 17170 0
100 20250401 173600 33589630 17170 17170 17170 17170 0
101 20250401 173500 33589630 17170 17170 17170 17170 0
102 20250401 173400 33589630 17170 17170 17170 17170 0
103 20250401 173300 33589630 17170 17170 17170 17170 0
104 20250401 173200 33589630 17170 17170 17170 17170 0
105 20250401 173100 33589630 17170 17170 17170 17170 0
106 20250401 173000 33589630 17170 17170 17170 17170 0
107 20250401 172900 33589630 17170 17170 17170 17170 0
108 20250401 172800 33589630 17170 17170 17170 17170 0
109 20250401 172700 33589630 17170 17170 17170 17170 0
110 20250401 172600 33589630 17170 17170 17170 17170 0
111 20250401 172500 33589630 17170 17170 17170 17170 0
112 20250401 172400 33589630 17170 17170 17170 17170 0
113 20250401 172300 33589630 17170 17170 17170 17170 0
114 20250401 172200 33589630 17170 17170 17170 17170 0
115 20250401 172100 33589630 17170 17170 17170 17170 0
116 20250401 172000 33589630 17170 17170 17170 17170 0
117 20250401 171900 33589630 17170 17170 17170 17170 0
118 20250401 171800 33589630 17170 17170 17170 17170 0
119 20250401 171700 33589630 17170 17170 17170 17170 0
120 20250401 171600 33589630 17170 17170 17170 17170 0
121 20250401 171500 33589630 17170 17170 17170 17170 0
122 20250401 171400 33589630 17170 17170 17170 17170 2
123 20250401 171300 33589630 17170 17170 17170 17170 0
124 20250401 171200 33589630 17170 17170 17170 17170 0
125 20250401 171100 33589630 17170 17170 17170 17170 0
126 20250401 171000 33589630 17170 17170 17170 17170 0
127 20250401 170900 33589630 17170 17170 17170 17170 0
128 20250401 170800 33589630 17170 17170 17170 17170 0
129 20250401 170700 33589630 17170 17170 17170 17170 0
130 20250401 170600 33589630 17170 17170 17170 17170 0
131 20250401 170500 33589630 17170 17170 17170 17170 0
132 20250401 170400 33589630 17170 17170 17170 17170 0
133 20250401 170300 33589630 17170 17170 17170 17170 0
134 20250401 170200 33589630 17170 17170 17170 17170 0
135 20250401 170100 33589630 17170 17170 17170 17170 0
136 20250401 170000 33589630 17170 17170 17170 17170 0
137 20250401 165900 33589630 17170 17170 17170 17170 0
138 20250401 165800 33589630 17170 17170 17170 17170 0
139 20250401 165700 33589630 17170 17170 17170 17170 0
140 20250401 165600 33589630 17170 17170 17170 17170 0
141 20250401 165500 33589630 17170 17170 17170 17170 0
142 20250401 165400 33589630 17170 17170 17170 17170 0
143 20250401 165300 33589630 17170 17170 17170 17170 0
144 20250401 165200 33589630 17170 17170 17170 17170 0
145 20250401 165100 33589630 17170 17170 17170 17170 0
146 20250401 165000 33589630 17170 17170 17170 17170 0
147 20250401 164900 33589630 17170 17170 17170 17170 0
148 20250401 164800 33589630 17170 17170 17170 17170 0
149 20250401 164700 33589630 17170 17170 17170 17170 0
150 20250401 164600 33589630 17170 17170 17170 17170 0
151 20250401 164500 33589630 17170 17170 17170 17170 0
152 20250401 164400 33589630 17170 17170 17170 17170 2
153 20250401 164300 33589630 17170 17170 17170 17170 0
154 20250401 164200 33589630 17170 17170 17170 17170 0
155 20250401 164100 33589630 17170 17170 17170 17170 0
156 20250401 164000 33589630 17170 17170 17170 17170 0
157 20250401 163900 33589630 17170 17170 17170 17170 0
158 20250401 163800 33589630 17170 17170 17170 17170 0
159 20250401 163700 33589630 17170 17170 17170 17170 0
160 20250401 163600 33589630 17170 17170 17170 17170 0
161 20250401 163500 33589630 17170 17170 17170 17170 0
162 20250401 163400 33589630 17170 17170 17170 17170 0
163 20250401 163300 33589630 17170 17170 17170 17170 0
164 20250401 163200 33589630 17170 17170 17170 17170 0
165 20250401 163100 33589630 17170 17170 17170 17170 0
166 20250401 163000 33589630 17170 17170 17170 17170 0
167 20250401 162900 33589630 17170 17170 17170 17170 0
168 20250401 162800 33589630 17170 17170 17170 17170 0
169 20250401 162700 33589630 17170 17170 17170 17170 0
170 20250401 162600 33589630 17170 17170 17170 17170 0
171 20250401 162500 33589630 17170 17170 17170 17170 0
172 20250401 162400 33589630 17170 17170 17170 17170 0
173 20250401 162300 33589630 17170 17170 17170 17170 0
174 20250401 162200 33589630 17170 17170 17170 17170 0
175 20250401 162100 33589630 17170 17170 17170 17170 0
176 20250401 162000 33589630 17170 17170 17170 17170 0
177 20250401 161900 33589630 17170 17170 17170 17170 0
178 20250401 161800 33589630 17170 17170 17170 17170 0
179 20250401 161700 33589630 17170 17170 17170 17170 0
180 20250401 161600 33589630 17170 17170 17170 17170 0
181 20250401 161500 33589630 17170 17170 17170 17170 0
182 20250401 161400 33589630 17170 17170 17170 17170 2
183 20250401 161300 33589630 17170 17170 17170 17170 0
184 20250401 161200 33589630 17170 17170 17170 17170 0
185 20250401 161100 33589630 17170 17170 17170 17170 0
186 20250401 161000 33589630 17170 17170 17170 17170 0
187 20250401 160900 33589630 17170 17170 17170 17170 0
188 20250401 160800 33589630 17170 17170 17170 17170 0
189 20250401 160700 33589630 17170 17170 17170 17170 0
190 20250401 160600 33589630 17170 17170 17170 17170 0
191 20250401 160500 33589630 17170 17170 17170 17170 0
192 20250401 160400 33589630 17170 17170 17170 17170 0
193 20250401 160300 33589630 17170 17170 17170 17170 0
194 20250401 160200 33589630 17170 17170 17170 17170 0
195 20250401 160100 33589630 17170 17170 17170 17170 0
196 20250401 160000 33589630 17170 17170 17170 17170 0
197 20250401 155900 33589630 17170 17170 17170 17170 0
198 20250401 155800 33589630 17170 17170 17170 17170 0
199 20250401 155700 33589630 17170 17170 17170 17170 0
200 20250401 155600 33589630 17170 17170 17170 17170 0
201 20250401 155500 33589630 17170 17170 17170 17170 0
202 20250401 155400 33589630 17170 17170 17170 17170 0
203 20250401 155300 33589630 17170 17170 17170 17170 0
204 20250401 155200 33589630 17170 17170 17170 17170 0
205 20250401 155100 33589630 17170 17170 17170 17170 0
206 20250401 155000 33589630 17170 17170 17170 17170 0
207 20250401 154900 33589630 17170 17170 17170 17170 0
208 20250401 154800 33589630 17170 17170 17170 17170 0
209 20250401 154700 33589630 17170 17170 17170 17170 0
210 20250401 154600 33589630 17170 17170 17170 17170 0
211 20250401 154500 33589630 17170 17170 17170 17170 0
212 20250401 154400 33589630 17170 17170 17170 17170 2
213 20250401 154300 33589630 17170 17170 17170 17170 0
214 20250401 154200 33589630 17170 17170 17170 17170 0
215 20250401 154100 33589630 17170 17170 17170 17170 0
216 20250401 154000 33589630 17170 17170 17170 17170 0
217 20250401 153900 33589630 17170 17170 17170 17170 0
218 20250401 153800 33589630 17170 17170 17170 17170 0
219 20250401 153700 33589630 17170 17170 17170 17170 0
220 20250401 153600 33589630 17170 17170 17170 17170 0
221 20250401 153500 33589630 17170 17170 17170 17170 0
222 20250401 153400 33589630 17170 17170 17170 17170 0
223 20250401 153300 33589630 17170 17170 17170 17170 0
224 20250401 153200 33589630 17170 17170 17170 17170 0
225 20250401 153100 33589630 17170 17170 17170 17170 0
226 20250401 153000 33589630 17170 17170 17170 17170 2
227 20250401 152900 33555290 17170 17170 17170 17170 0
228 20250401 152800 33555290 17170 17170 17170 17170 0
229 20250401 152700 33555290 17170 17170 17170 17170 0
230 20250401 152600 33555290 17170 17170 17170 17170 0
231 20250401 152500 33555290 17170 17170 17170 17170 0
232 20250401 152400 33555290 17170 17170 17170 17170 0
233 20250401 152300 33555290 17170 17170 17170 17170 0
234 20250401 152200 33555290 17170 17170 17170 17170 0
235 20250401 152100 33555290 17170 17170 17170 17170 0
236 20250401 152000 33555290 17170 17170 17170 17170 0
237 20250401 151900 33555290 17170 17170 17170 17170 0
238 20250401 151800 33555290 17170 17170 17170 17170 6
239 20250401 151700 33452270 17170 17170 17170 17170 8
240 20250401 151600 33314910 17170 17170 17170 17170 0
241 20250401 151500 33314910 17170 17170 17170 17170 0
242 20250401 151400 33314910 17170 17170 17170 17170 0
243 20250401 151300 33314910 17170 17170 17170 17170 3
244 20250401 151200 33263400 17170 17170 17170 17170 0
245 20250401 151100 33263400 17170 17170 17170 17170 0
246 20250401 151000 33263400 17170 17170 17170 17170 38
247 20250401 150900 32610940 17170 17170 17170 17170 4
248 20250401 150800 32542260 17170 17170 17170 17170 39
249 20250401 150700 31872630 17170 17170 17170 17170 0
250 20250401 150600 31872630 17170 17170 17170 17170 0
251 20250401 150500 31872630 17170 17170 17170 17170 3
252 20250401 150400 31821120 17170 17170 17170 17170 0
253 20250401 150300 31821120 17170 17170 17170 17170 0
254 20250401 150200 31821120 17170 17170 17170 17170 4
255 20250401 150100 31752440 17170 17170 17170 17170 0
256 20250401 150000 31752440 17170 17170 17170 17170 0
257 20250401 145900 31752440 17170 17170 17170 17170 0
258 20250401 145800 31752440 17170 17170 17170 17170 3
259 20250401 145700 31700930 17160 17160 17160 17160 0
260 20250401 145600 31700930 17160 17160 17160 17160 0
261 20250401 145500 31700930 17160 17160 17160 17160 0
262 20250401 145400 31700930 17160 17160 17160 17160 0
263 20250401 145300 31700930 17160 17160 17160 17160 0
264 20250401 145200 31700930 17160 17160 17160 17160 0
265 20250401 145100 31700930 17160 17160 17160 17160 0
266 20250401 145000 31700930 17160 17160 17160 17160 0
267 20250401 144900 31700930 17160 17160 17160 17160 0
268 20250401 144800 31700930 17160 17160 17160 17160 0
269 20250401 144700 31700930 17160 17160 17160 17160 0
270 20250401 144600 31700930 17160 17160 17160 17160 0
271 20250401 144500 31700930 17160 17160 17160 17160 0
272 20250401 144400 31700930 17160 17160 17160 17160 3
273 20250401 144300 31649450 17170 17170 17170 17170 4
274 20250401 144200 31580770 17170 17170 17170 17170 0
275 20250401 144100 31580770 17170 17170 17170 17170 0
276 20250401 144000 31580770 17170 17170 17170 17170 4
277 20250401 143900 31512090 17170 17170 17170 17170 0
278 20250401 143800 31512090 17170 17170 17170 17170 5
279 20250401 143700 31426240 17180 17180 17180 17180 0
280 20250401 143600 31426240 17180 17180 17180 17180 3
281 20250401 143500 31374700 17180 17180 17180 17180 0
282 20250401 143400 31374700 17180 17180 17180 17180 0
283 20250401 143300 31374700 17180 17180 17180 17180 0
284 20250401 143200 31374700 17180 17180 17180 17180 4
285 20250401 143100 31305980 17180 17180 17180 17180 0
286 20250401 143000 31305980 17180 17180 17180 17180 0
287 20250401 142900 31305980 17180 17180 17180 17180 3
288 20250401 142800 31254440 17180 17180 17180 17180 0
289 20250401 142700 31254440 17180 17180 17180 17180 0
290 20250401 142600 31254440 17180 17180 17180 17180 0
291 20250401 142500 31254440 17180 17180 17180 17180 4
292 20250401 142400 31185720 17180 17180 17180 17180 0
293 20250401 142300 31185720 17180 17180 17180 17180 0
294 20250401 142200 31185720 17180 17180 17180 17180 0
295 20250401 142100 31185720 17180 17180 17180 17180 3
296 20250401 142000 31134180 17180 17180 17180 17180 0
297 20250401 141900 31134180 17180 17180 17180 17180 0
298 20250401 141800 31134180 17180 17180 17180 17180 4
299 20250401 141700 31065460 17180 17180 17180 17180 0
300 20250401 141600 31065460 17180 17180 17180 17180 0
301 20250401 141500 31065460 17180 17180 17180 17180 0
302 20250401 141400 31065460 17180 17180 17180 17180 6
303 20250401 141300 30962380 17180 17180 17180 17180 0
304 20250401 141200 30962380 17180 17180 17180 17180 0
305 20250401 141100 30962380 17180 17180 17180 17180 0
306 20250401 141000 30962380 17180 17180 17180 17180 7
307 20250401 140900 30842120 17160 17160 17160 17160 0
308 20250401 140800 30842120 17160 17160 17160 17160 0
309 20250401 140700 30842120 17160 17160 17160 17160 0
310 20250401 140600 30842120 17160 17160 17160 17160 1
311 20250401 140500 30824960 17080 17080 17080 17080 0
312 20250401 140400 30824960 17080 17080 17080 17080 0
313 20250401 140300 30824960 17080 17080 17080 17080 0
314 20250401 140200 30824960 17080 17080 17080 17080 0
315 20250401 140100 30824960 17080 17080 17080 17080 0
316 20250401 140000 30824960 17080 17080 17080 17080 0
317 20250401 135900 30824960 17080 17080 17080 17080 0
318 20250401 135800 30824960 17080 17080 17080 17080 0
319 20250401 135700 30824960 17080 17080 17080 17080 0
320 20250401 135600 30824960 17080 17080 17080 17080 0
321 20250401 135500 30824960 17080 17080 17080 17080 0
322 20250401 135400 30824960 17080 17080 17080 17080 0
323 20250401 135300 30824960 17080 17170 17170 17080 15
324 20250401 135200 30568160 17180 17180 17180 17180 3
325 20250401 135100 30516620 17180 17180 17180 17180 0
326 20250401 135000 30516620 17180 17180 17180 17180 0
327 20250401 134900 30516620 17180 17180 17180 17180 0
328 20250401 134800 30516620 17180 17180 17180 17180 4
329 20250401 134700 30447900 17180 17180 17180 17180 0
330 20250401 134600 30447900 17180 17180 17180 17180 0
331 20250401 134500 30447900 17180 17180 17180 17180 0
332 20250401 134400 30447900 17180 17180 17180 17180 3
333 20250401 134300 30396360 17180 17180 17180 17180 0
334 20250401 134200 30396360 17180 17180 17180 17180 0
335 20250401 134100 30396360 17180 17180 17180 17180 4
336 20250401 134000 30327640 17180 17180 17180 17180 0
337 20250401 133900 30327640 17180 17180 17180 17180 0
338 20250401 133800 30327640 17180 17180 17180 17180 0
339 20250401 133700 30327640 17180 17180 17180 17180 5
340 20250401 133600 30241740 17180 17180 17180 17180 0
341 20250401 133500 30241740 17180 17180 17180 17180 0
342 20250401 133400 30241740 17180 17180 17180 17180 0
343 20250401 133300 30241740 17180 17180 17180 17180 3
344 20250401 133200 30190200 17180 17180 17180 17180 0
345 20250401 133100 30190200 17180 17180 17180 17180 0
346 20250401 133000 30190200 17180 17180 17180 17180 4
347 20250401 132900 30121480 17180 17180 17180 17180 0
348 20250401 132800 30121480 17180 17180 17180 17180 0
349 20250401 132700 30121480 17180 17180 17180 17180 0
350 20250401 132600 30121480 17180 17180 17180 17180 23
351 20250401 132500 29726340 17180 17180 17180 17180 0
352 20250401 132400 29726340 17180 17180 17180 17180 0
353 20250401 132300 29726340 17180 17180 17180 17180 0
354 20250401 132200 29726340 17180 17180 17180 17180 4
355 20250401 132100 29657620 17180 17180 17180 17180 0
356 20250401 132000 29657620 17180 17180 17180 17180 0
357 20250401 131900 29657620 17180 17180 17180 17180 6
358 20250401 131800 29554540 17180 17180 17180 17180 0
359 20250401 131700 29554540 17180 17180 17180 17180 0
360 20250401 131600 29554540 17180 17180 17180 17180 0
361 20250401 131500 29554540 17180 17180 17180 17180 17
362 20250401 131400 29262480 17160 17160 17160 17160 0
363 20250401 131300 29262480 17160 17160 17160 17160 0
364 20250401 131200 29262480 17160 17160 17160 17160 0
365 20250401 131100 29262480 17160 17160 17160 17160 1
366 20250401 131000 29245320 17140 17140 17140 17140 0
367 20250401 130900 29245320 17140 17140 17140 17140 0
368 20250401 130800 29245320 17140 17140 17140 17140 0
369 20250401 130700 29245320 17140 17140 17140 17140 0
370 20250401 130600 29245320 17140 17140 17140 17140 0
371 20250401 130500 29245320 17140 17140 17140 17140 0
372 20250401 130400 29245320 17140 17140 17140 17140 0
373 20250401 130300 29245320 17140 17140 17140 17140 1
374 20250401 130200 29228180 17140 17140 17140 17140 0
375 20250401 130100 29228180 17140 17140 17140 17140 0
376 20250401 130000 29228180 17140 17140 17140 17140 0
377 20250401 125900 29228180 17140 17140 17140 17140 0
378 20250401 125800 29228180 17140 17160 17160 17140 100
379 20250401 125700 27514080 17170 17170 17170 17170 0
380 20250401 125600 27514080 17170 17170 17170 17170 0
381 20250401 125500 27514080 17170 17170 17170 17170 0
382 20250401 125400 27514080 17170 17170 17170 17170 0
383 20250401 125300 27514080 17170 17170 17170 17170 0
384 20250401 125200 27514080 17170 17170 17170 17170 4
385 20250401 125100 27445400 17180 17180 17180 17180 0
386 20250401 125000 27445400 17180 17180 17180 17180 2
387 20250401 124900 27411040 17190 17190 17190 17190 4
388 20250401 124800 27342280 17190 17190 17190 17190 0
389 20250401 124700 27342280 17190 17190 17190 17190 0
390 20250401 124600 27342280 17190 17190 17190 17190 0
391 20250401 124500 27342280 17190 17190 17190 17190 4
392 20250401 124400 27273520 17190 17190 17190 17190 0
393 20250401 124300 27273520 17190 17190 17190 17190 56
394 20250401 124200 26310880 17190 17190 17190 17190 3
395 20250401 124100 26259310 17190 17190 17190 17190 0
396 20250401 124000 26259310 17190 17190 17190 17190 3
397 20250401 123900 26207740 17190 17190 17190 17190 1
398 20250401 123800 26190550 17190 17190 17190 17190 4
399 20250401 123700 26121790 17190 17190 17190 17190 0
400 20250401 123600 26121790 17190 17190 17190 17190 0
401 20250401 123500 26121790 17190 17190 17190 17190 0
402 20250401 123400 26121790 17190 17190 17190 17190 4
403 20250401 123300 26053030 17190 17190 17190 17190 0
404 20250401 123200 26053030 17190 17190 17190 17190 0
405 20250401 123100 26053030 17190 17190 17190 17190 3
406 20250401 123000 26001460 17190 17190 17190 17190 4
407 20250401 122900 25932700 17190 17190 17190 17190 0
408 20250401 122800 25932700 17190 17190 17190 17190 0
409 20250401 122700 25932700 17190 17190 17190 17190 4
410 20250401 122600 25863940 17190 17190 17190 17190 0
411 20250401 122500 25863940 17190 17190 17190 17190 0
412 20250401 122400 25863940 17190 17190 17190 17190 0
413 20250401 122300 25863940 17190 17190 17190 17190 3
414 20250401 122200 25812370 17190 17190 17190 17190 0
415 20250401 122100 25812370 17190 17190 17190 17190 0
416 20250401 122000 25812370 17190 17190 17190 17190 4
417 20250401 121900 25743610 17190 17190 17190 17190 4
418 20250401 121800 25674850 17180 17180 17180 17180 1
419 20250401 121700 25657670 17190 17190 17190 17190 0
420 20250401 121600 25657670 17190 17190 17190 17190 102
421 20250401 121500 23904290 17190 17190 17190 17190 0
422 20250401 121400 23904290 17190 17190 17190 17190 0
423 20250401 121300 23904290 17190 17190 17190 17190 0
424 20250401 121200 23904290 17190 17190 17190 17190 8
425 20250401 121100 23766770 17190 17190 17190 17190 0
426 20250401 121000 23766770 17190 17190 17190 17190 4
427 20250401 120900 23698010 17190 17190 17190 17190 0
428 20250401 120800 23698010 17190 17190 17190 17190 3
429 20250401 120700 23646440 17190 17190 17190 17190 0
430 20250401 120600 23646440 17190 17190 17190 17190 0
431 20250401 120500 23646440 17190 17190 17190 17190 7
432 20250401 120400 23526110 17190 17190 17190 17190 0
433 20250401 120300 23526110 17190 17190 17190 17190 0
434 20250401 120200 23526110 17190 17190 17190 17190 0
435 20250401 120100 23526110 17190 17190 17190 17190 0
436 20250401 120000 23526110 17190 17160 17190 17160 3
437 20250401 115900 23474570 17190 17190 17190 17190 0
438 20250401 115800 23474570 17190 17190 17190 17190 0
439 20250401 115700 23474570 17190 17190 17190 17190 0
440 20250401 115600 23474570 17190 17190 17190 17190 0
441 20250401 115500 23474570 17190 17190 17190 17190 0
442 20250401 115400 23474570 17190 17190 17190 17190 0
443 20250401 115300 23474570 17190 17190 17190 17190 0
444 20250401 115200 23474570 17190 17190 17190 17190 0
445 20250401 115100 23474570 17190 17190 17190 17190 0
446 20250401 115000 23474570 17190 17120 17190 17120 4
447 20250401 114900 23405940 17180 17180 17180 17180 0
448 20250401 114800 23405940 17180 17180 17180 17180 0
449 20250401 114700 23405940 17180 17180 17180 17180 2
450 20250401 114600 23371580 17190 17190 17190 17190 3
451 20250401 114500 23320010 17190 17190 17190 17190 0
452 20250401 114400 23320010 17190 17190 17190 17190 0
453 20250401 114300 23320010 17190 17190 17190 17190 4
454 20250401 114200 23251250 17190 17190 17190 17190 0
455 20250401 114100 23251250 17190 17190 17190 17190 0
456 20250401 114000 23251250 17190 17190 17190 17190 5
457 20250401 113900 23165300 17190 17190 17190 17190 4
458 20250401 113800 23096540 17190 17190 17190 17190 0
459 20250401 113700 23096540 17190 17190 17190 17190 0
460 20250401 113600 23096540 17190 17190 17190 17190 0
461 20250401 113500 23096540 17190 17190 17190 17190 3
462 20250401 113400 23044970 17190 17190 17190 17190 0
463 20250401 113300 23044970 17190 17190 17190 17190 0
464 20250401 113200 23044970 17190 17190 17190 17190 4
465 20250401 113100 22976210 17190 17190 17190 17190 0
466 20250401 113000 22976210 17190 17190 17190 17190 5
467 20250401 112900 22890260 17190 17190 17190 17190 0
468 20250401 112800 22890260 17190 17190 17190 17190 3
469 20250401 112700 22838690 17190 17190 17190 17190 0
470 20250401 112600 22838690 17190 17190 17190 17190 0
471 20250401 112500 22838690 17190 17190 17190 17190 0
472 20250401 112400 22838690 17190 17190 17190 17190 4
473 20250401 112300 22769930 17190 17190 17190 17190 0
474 20250401 112200 22769930 17190 17190 17190 17190 0
475 20250401 112100 22769930 17190 17190 17190 17190 0
476 20250401 112000 22769930 17190 17190 17190 17190 7
477 20250401 111900 22649600 17190 17190 17190 17190 0
478 20250401 111800 22649600 17190 17190 17190 17190 0
479 20250401 111700 22649600 17190 17190 17190 17190 4
480 20250401 111600 22580840 17190 17190 17190 17190 0
481 20250401 111500 22580840 17190 17190 17190 17190 0
482 20250401 111400 22580840 17190 17190 17190 17190 0
483 20250401 111300 22580840 17190 17190 17190 17190 3
484 20250401 111200 22529270 17190 17190 17190 17190 0
485 20250401 111100 22529270 17190 17190 17190 17190 0
486 20250401 111000 22529270 17190 17190 17190 17190 5
487 20250401 110900 22443320 17190 17190 17190 17190 4
488 20250401 110800 22374560 17190 17190 17190 17190 0
489 20250401 110700 22374560 17190 17190 17190 17190 0
490 20250401 110600 22374560 17190 17190 17190 17190 3
491 20250401 110500 22322990 17190 17190 17190 17190 0
492 20250401 110400 22322990 17190 17190 17190 17190 0
493 20250401 110300 22322990 17190 17190 17190 17190 0
494 20250401 110200 22322990 17190 17190 17190 17190 4
495 20250401 110100 22254230 17190 17190 17190 17190 0
496 20250401 110000 22254230 17190 17190 17190 17190 5
497 20250401 105900 22168280 17190 17190 17190 17190 0
498 20250401 105800 22168280 17190 17190 17190 17190 3
499 20250401 105700 22116710 17190 17190 17190 17190 0
500 20250401 105600 22116710 17190 17190 17190 17190 0
501 20250401 105500 22116710 17190 17190 17190 17190 4
502 20250401 105400 22047950 17190 17190 17190 17190 0
503 20250401 105300 22047950 17190 17190 17190 17190 0
504 20250401 105200 22047950 17190 17190 17190 17190 0
505 20250401 105100 22047950 17190 17190 17190 17190 3
506 20250401 105000 21996380 17190 17190 17190 17190 5
507 20250401 104900 21910430 17190 17190 17190 17190 0
508 20250401 104800 21910430 17190 17190 17190 17190 3
509 20250401 104700 21858860 17200 17200 17200 17200 4
510 20250401 104600 21790060 17200 17200 17200 17200 0
511 20250401 104500 21790060 17200 17200 17200 17200 0
512 20250401 104400 21790060 17200 17200 17200 17200 3
513 20250401 104300 21738460 17200 17200 17200 17200 0
514 20250401 104200 21738460 17200 17200 17200 17200 0
515 20250401 104100 21738460 17200 17200 17200 17200 4
516 20250401 104000 21669660 17200 17200 17200 17200 5
517 20250401 103900 21583660 17200 17200 17200 17200 0
518 20250401 103800 21583660 17200 17200 17200 17200 0
519 20250401 103700 21583660 17200 17200 17200 17200 3
520 20250401 103600 21532060 17210 17210 17210 17210 7
521 20250401 103500 21411590 17210 17210 17210 17210 0
522 20250401 103400 21411590 17210 17210 17210 17210 0
523 20250401 103300 21411590 17210 17210 17210 17210 3
524 20250401 103200 21359960 17190 17190 17190 17190 0
525 20250401 103100 21359960 17190 17190 17190 17190 0
526 20250401 103000 21359960 17190 17190 17190 17190 1
527 20250401 102900 21342770 17210 17210 17210 17210 4
528 20250401 102800 21273930 17200 17200 17200 17200 0
529 20250401 102700 21273930 17200 17200 17200 17200 0
530 20250401 102600 21273930 17200 17200 17200 17200 0
531 20250401 102500 21273930 17200 17200 17200 17200 6
532 20250401 102400 21170730 17120 17120 17120 17120 0
533 20250401 102300 21170730 17120 17120 17120 17120 0
534 20250401 102200 21170730 17120 17120 17120 17120 0
535 20250401 102100 21170730 17120 17120 17120 17120 0
536 20250401 102000 21170730 17120 17120 17120 17120 1
537 20250401 101900 21153610 17160 17160 17160 17160 0
538 20250401 101800 21153610 17160 17160 17160 17160 0
539 20250401 101700 21153610 17160 17160 17160 17160 0
540 20250401 101600 21153610 17160 17160 17160 17160 0
541 20250401 101500 21153610 17160 17160 17160 17160 0
542 20250401 101400 21153610 17160 17160 17160 17160 1
543 20250401 101300 21136450 17100 17100 17100 17100 0
544 20250401 101200 21136450 17100 17100 17100 17100 0
545 20250401 101100 21136450 17100 17100 17100 17100 0
546 20250401 101000 21136450 17100 17100 17100 17100 2
547 20250401 100900 21102250 17100 17100 17100 17100 0
548 20250401 100800 21102250 17100 17100 17100 17100 0
549 20250401 100700 21102250 17100 17100 17100 17100 2
550 20250401 100600 21068050 17080 17080 17080 17080 0
551 20250401 100500 21068050 17080 17080 17080 17080 0
552 20250401 100400 21068050 17080 17080 17080 17080 0
553 20250401 100300 21068050 17080 17080 17080 17080 0
554 20250401 100200 21068050 17080 17080 17080 17080 0
555 20250401 100100 21068050 17080 17080 17080 17080 0
556 20250401 100000 21068050 17080 17080 17080 17080 1
557 20250401 095900 21050970 17100 17100 17100 17100 0
558 20250401 095800 21050970 17100 17100 17100 17100 0
559 20250401 095700 21050970 17100 17100 17100 17100 1
560 20250401 095600 21033870 17100 17100 17100 17100 0
561 20250401 095500 21033870 17100 17100 17100 17100 0
562 20250401 095400 21033870 17100 17100 17100 17100 0
563 20250401 095300 21033870 17100 17100 17100 17100 0
564 20250401 095200 21033870 17100 17100 17100 17100 0
565 20250401 095100 21033870 17100 17100 17100 17100 0
566 20250401 095000 21033870 17100 17120 17120 17100 4
567 20250401 094900 20965450 17140 17140 17140 17140 0
568 20250401 094800 20965450 17140 17140 17140 17140 0
569 20250401 094700 20965450 17140 17140 17140 17140 0
570 20250401 094600 20965450 17140 17140 17140 17140 0
571 20250401 094500 20965450 17140 17140 17140 17140 0
572 20250401 094400 20965450 17140 17140 17140 17140 0
573 20250401 094300 20965450 17140 17140 17140 17140 1
574 20250401 094200 20948310 17160 17160 17160 17160 1
575 20250401 094100 20931150 17180 17180 17180 17180 0
576 20250401 094000 20931150 17180 17180 17180 17180 1
577 20250401 093900 20913970 17210 17210 17210 17210 0
578 20250401 093800 20913970 17210 17210 17210 17210 0
579 20250401 093700 20913970 17210 17210 17210 17210 0
580 20250401 093600 20913970 17210 17210 17210 17210 0
581 20250401 093500 20913970 17210 17210 17210 17210 0
582 20250401 093400 20913970 17210 17210 17210 17210 0
583 20250401 093300 20913970 17210 17210 17210 17210 0
584 20250401 093200 20913970 17210 17210 17210 17210 0
585 20250401 093100 20913970 17210 17210 17210 17210 0
586 20250401 093000 20913970 17210 17210 17210 17210 1
587 20250401 092900 20896760 17230 17230 17230 17230 0
588 20250401 092800 20896760 17230 17230 17230 17230 0
589 20250401 092700 20896760 17230 17230 17230 17230 0
590 20250401 092600 20896760 17230 17230 17230 17230 0
591 20250401 092500 20896760 17230 17230 17230 17230 0
592 20250401 092400 20896760 17230 17230 17230 17230 0
593 20250401 092300 20896760 17230 17230 17230 17230 0
594 20250401 092200 20896760 17230 17230 17230 17230 115
595 20250401 092100 18915310 17230 17220 17230 17220 220
596 20250401 092000 15124800 17220 17200 17220 17200 283
597 20250401 091900 10255380 17200 17200 17200 17200 0
598 20250401 091800 10255380 17200 17200 17200 17200 5
599 20250401 091700 10169380 17200 17200 17200 17200 0
600 20250401 091600 10169380 17200 17200 17200 17200 0
601 20250401 091500 10169380 17200 17200 17200 17200 1
602 20250401 091400 10152180 17200 17200 17200 17200 0
603 20250401 091300 10152180 17200 17190 17200 17190 228
604 20250401 091200 6232230 17190 17200 17200 17190 70
605 20250401 091100 5028300 17190 17190 17190 17190 62
606 20250401 091000 3962520 17080 17040 17080 17040 231
607 20250401 090900 17080 17080 17080 17080 17080 0
608 20250401 090800 17080 17080 17080 17080 17080 0
609 20250401 090700 17080 17080 17080 17080 17080 0
610 20250401 090600 17080 17080 17080 17080 17080 1
611 20250401 090500 0 17030 17030 17030 17030 0
612 20250401 090400 0 17030 17030 17030 17030 0
613 20250401 090300 0 17030 17030 17030 17030 0
614 20250401 090200 0 17030 17030 17030 17030 0
615 20250401 090100 0 17030 17030 17030 17030 0
616 20250401 090000 0 17030 17030 17030 17030 0

1
018120/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,6621120,0,113419785600,0.00
20250327,0,6621120,0,113618419200,0.00
20250326,0,6621120,0,113485996800,0.00
20250325,0,6621120,0,113154940800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 6621120 0 113419785600 0.00
3 20250327 0 6621120 0 113618419200 0.00
4 20250326 0 6621120 0 113485996800 0.00
5 20250325 0 6621120 0 113154940800 0.00