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

617
018310/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191500,261092605,19780,19780,19780,19780,111
20250401,191400,261092605,19780,19780,19780,19780,0
20250401,191300,261092605,19780,19780,19780,19780,0
20250401,191200,261092605,19780,19780,19780,19780,0
20250401,191100,261092605,19780,19780,19780,19780,0
20250401,191000,261092605,19780,19780,19780,19780,0
20250401,190900,261092605,19780,19780,19780,19780,0
20250401,190800,261092605,19780,19780,19780,19780,0
20250401,190700,261092605,19780,19780,19780,19780,0
20250401,190600,261092605,19780,19780,19780,19780,0
20250401,190500,261092605,19780,19780,19780,19780,0
20250401,190400,261092605,19780,19780,19780,19780,0
20250401,190300,261092605,19780,19780,19780,19780,0
20250401,190200,261092605,19780,19780,19780,19780,0
20250401,190100,261092605,19780,19780,19780,19780,0
20250401,190000,261092605,19780,19780,19780,19780,0
20250401,185900,261092605,19780,19780,19780,19780,0
20250401,185800,261092605,19780,19780,19780,19780,0
20250401,185700,261092605,19780,19780,19780,19780,0
20250401,185600,261092605,19780,19780,19780,19780,0
20250401,185500,261092605,19780,19780,19780,19780,0
20250401,185400,261092605,19780,19780,19780,19780,0
20250401,185300,261092605,19780,19780,19780,19780,0
20250401,185200,261092605,19780,19780,19780,19780,0
20250401,185100,261092605,19780,19780,19780,19780,0
20250401,185000,261092605,19780,19780,19780,19780,0
20250401,184900,261092605,19780,19780,19780,19780,0
20250401,184800,261092605,19780,19780,19780,19780,0
20250401,184700,261092605,19780,19780,19780,19780,0
20250401,184600,261092605,19780,19780,19780,19780,0
20250401,184500,261092605,19780,19780,19780,19780,111
20250401,184400,261092605,19780,19780,19780,19780,0
20250401,184300,261092605,19780,19780,19780,19780,0
20250401,184200,261092605,19780,19780,19780,19780,0
20250401,184100,261092605,19780,19780,19780,19780,0
20250401,184000,261092605,19780,19780,19780,19780,0
20250401,183900,261092605,19780,19780,19780,19780,0
20250401,183800,261092605,19780,19780,19780,19780,0
20250401,183700,261092605,19780,19780,19780,19780,0
20250401,183600,261092605,19780,19780,19780,19780,0
20250401,183500,261092605,19780,19780,19780,19780,0
20250401,183400,261092605,19780,19780,19780,19780,0
20250401,183300,261092605,19780,19780,19780,19780,0
20250401,183200,261092605,19780,19780,19780,19780,0
20250401,183100,261092605,19780,19780,19780,19780,0
20250401,183000,261092605,19780,19780,19780,19780,0
20250401,182900,261092605,19780,19780,19780,19780,0
20250401,182800,261092605,19780,19780,19780,19780,0
20250401,182700,261092605,19780,19780,19780,19780,0
20250401,182600,261092605,19780,19780,19780,19780,0
20250401,182500,261092605,19780,19780,19780,19780,0
20250401,182400,261092605,19780,19780,19780,19780,0
20250401,182300,261092605,19780,19780,19780,19780,0
20250401,182200,261092605,19780,19780,19780,19780,0
20250401,182100,261092605,19780,19780,19780,19780,0
20250401,182000,261092605,19780,19780,19780,19780,0
20250401,181900,261092605,19780,19780,19780,19780,0
20250401,181800,261092605,19780,19780,19780,19780,0
20250401,181700,261092605,19780,19780,19780,19780,0
20250401,181600,261092605,19780,19780,19780,19780,0
20250401,181500,261092605,19780,19780,19780,19780,111
20250401,181400,261092605,19780,19780,19780,19780,0
20250401,181300,261092605,19780,19780,19780,19780,0
20250401,181200,261092605,19780,19780,19780,19780,0
20250401,181100,261092605,19780,19780,19780,19780,0
20250401,181000,261092605,19780,19780,19780,19780,0
20250401,180900,261092605,19780,19780,19780,19780,0
20250401,180800,261092605,19780,19780,19780,19780,0
20250401,180700,261092605,19780,19780,19780,19780,0
20250401,180600,261092605,19780,19780,19780,19780,0
20250401,180500,261092605,19780,19780,19780,19780,0
20250401,180400,261092605,19780,19780,19780,19780,0
20250401,180300,261092605,19780,19780,19780,19780,0
20250401,180200,261092605,19780,19780,19780,19780,0
20250401,180100,261092605,19780,19780,19780,19780,0
20250401,180000,261092605,19780,19780,19780,19780,0
20250401,175900,261092605,19780,19780,19780,19780,0
20250401,175800,261092605,19780,19780,19780,19780,0
20250401,175700,261092605,19780,19780,19780,19780,0
20250401,175600,261092605,19780,19780,19780,19780,0
20250401,175500,261092605,19780,19780,19780,19780,0
20250401,175400,261092605,19780,19780,19780,19780,0
20250401,175300,261092605,19780,19780,19780,19780,0
20250401,175200,261092605,19780,19780,19780,19780,0
20250401,175100,261092605,19780,19780,19780,19780,0
20250401,175000,261092605,19780,19780,19780,19780,0
20250401,174900,261092605,19780,19780,19780,19780,0
20250401,174800,261092605,19780,19780,19780,19780,0
20250401,174700,261092605,19780,19780,19780,19780,0
20250401,174600,261092605,19780,19780,19780,19780,0
20250401,174500,261092605,19780,19780,19780,19780,111
20250401,174400,261092605,19780,19780,19780,19780,0
20250401,174300,261092605,19780,19780,19780,19780,0
20250401,174200,261092605,19780,19780,19780,19780,0
20250401,174100,261092605,19780,19780,19780,19780,0
20250401,174000,261092605,19780,19780,19780,19780,0
20250401,173900,261092605,19780,19780,19780,19780,0
20250401,173800,261092605,19780,19780,19780,19780,0
20250401,173700,261092605,19780,19780,19780,19780,0
20250401,173600,261092605,19780,19780,19780,19780,0
20250401,173500,261092605,19780,19780,19780,19780,0
20250401,173400,261092605,19780,19780,19780,19780,0
20250401,173300,261092605,19780,19780,19780,19780,0
20250401,173200,261092605,19780,19780,19780,19780,0
20250401,173100,261092605,19780,19780,19780,19780,0
20250401,173000,261092605,19780,19780,19780,19780,0
20250401,172900,261092605,19780,19780,19780,19780,0
20250401,172800,261092605,19780,19780,19780,19780,0
20250401,172700,261092605,19780,19780,19780,19780,0
20250401,172600,261092605,19780,19780,19780,19780,0
20250401,172500,261092605,19780,19780,19780,19780,0
20250401,172400,261092605,19780,19780,19780,19780,0
20250401,172300,261092605,19780,19780,19780,19780,0
20250401,172200,261092605,19780,19780,19780,19780,0
20250401,172100,261092605,19780,19780,19780,19780,0
20250401,172000,261092605,19780,19780,19780,19780,0
20250401,171900,261092605,19780,19780,19780,19780,0
20250401,171800,261092605,19780,19780,19780,19780,0
20250401,171700,261092605,19780,19780,19780,19780,0
20250401,171600,261092605,19780,19780,19780,19780,0
20250401,171500,261092605,19780,19780,19780,19780,111
20250401,171400,261092605,19780,19780,19780,19780,0
20250401,171300,261092605,19780,19780,19780,19780,0
20250401,171200,261092605,19780,19780,19780,19780,0
20250401,171100,261092605,19780,19780,19780,19780,0
20250401,171000,261092605,19780,19780,19780,19780,0
20250401,170900,261092605,19780,19780,19780,19780,0
20250401,170800,261092605,19780,19780,19780,19780,0
20250401,170700,261092605,19780,19780,19780,19780,0
20250401,170600,261092605,19780,19780,19780,19780,0
20250401,170500,261092605,19780,19780,19780,19780,0
20250401,170400,261092605,19780,19780,19780,19780,0
20250401,170300,261092605,19780,19780,19780,19780,0
20250401,170200,261092605,19780,19780,19780,19780,0
20250401,170100,261092605,19780,19780,19780,19780,0
20250401,170000,261092605,19780,19780,19780,19780,0
20250401,165900,261092605,19780,19780,19780,19780,0
20250401,165800,261092605,19780,19780,19780,19780,0
20250401,165700,261092605,19780,19780,19780,19780,0
20250401,165600,261092605,19780,19780,19780,19780,0
20250401,165500,261092605,19780,19780,19780,19780,0
20250401,165400,261092605,19780,19780,19780,19780,0
20250401,165300,261092605,19780,19780,19780,19780,0
20250401,165200,261092605,19780,19780,19780,19780,0
20250401,165100,261092605,19780,19780,19780,19780,0
20250401,165000,261092605,19780,19780,19780,19780,0
20250401,164900,261092605,19780,19780,19780,19780,0
20250401,164800,261092605,19780,19780,19780,19780,0
20250401,164700,261092605,19780,19780,19780,19780,0
20250401,164600,261092605,19780,19780,19780,19780,0
20250401,164500,261092605,19780,19780,19780,19780,111
20250401,164400,261092605,19780,19780,19780,19780,0
20250401,164300,261092605,19780,19780,19780,19780,0
20250401,164200,261092605,19780,19780,19780,19780,0
20250401,164100,261092605,19780,19780,19780,19780,0
20250401,164000,261092605,19780,19780,19780,19780,0
20250401,163900,261092605,19780,19780,19780,19780,0
20250401,163800,261092605,19780,19780,19780,19780,0
20250401,163700,261092605,19780,19780,19780,19780,0
20250401,163600,261092605,19780,19780,19780,19780,0
20250401,163500,261092605,19780,19780,19780,19780,0
20250401,163400,261092605,19780,19780,19780,19780,0
20250401,163300,261092605,19780,19780,19780,19780,0
20250401,163200,261092605,19780,19780,19780,19780,0
20250401,163100,261092605,19780,19780,19780,19780,0
20250401,163000,261092605,19780,19780,19780,19780,0
20250401,162900,261092605,19780,19780,19780,19780,0
20250401,162800,261092605,19780,19780,19780,19780,0
20250401,162700,261092605,19780,19780,19780,19780,0
20250401,162600,261092605,19780,19780,19780,19780,0
20250401,162500,261092605,19780,19780,19780,19780,0
20250401,162400,261092605,19780,19780,19780,19780,0
20250401,162300,261092605,19780,19780,19780,19780,0
20250401,162200,261092605,19780,19780,19780,19780,0
20250401,162100,261092605,19780,19780,19780,19780,0
20250401,162000,261092605,19780,19780,19780,19780,0
20250401,161900,261092605,19780,19780,19780,19780,0
20250401,161800,261092605,19780,19780,19780,19780,0
20250401,161700,261092605,19780,19780,19780,19780,0
20250401,161600,261092605,19780,19780,19780,19780,0
20250401,161500,261092605,19780,19780,19780,19780,111
20250401,161400,261092605,19780,19780,19780,19780,0
20250401,161300,261092605,19780,19780,19780,19780,0
20250401,161200,261092605,19780,19780,19780,19780,0
20250401,161100,261092605,19780,19780,19780,19780,0
20250401,161000,261092605,19780,19780,19780,19780,0
20250401,160900,261092605,19780,19780,19780,19780,0
20250401,160800,261092605,19780,19780,19780,19780,0
20250401,160700,261092605,19780,19780,19780,19780,0
20250401,160600,261092605,19780,19780,19780,19780,0
20250401,160500,261092605,19780,19780,19780,19780,0
20250401,160400,261092605,19780,19780,19780,19780,0
20250401,160300,261092605,19780,19780,19780,19780,0
20250401,160200,261092605,19780,19780,19780,19780,0
20250401,160100,261092605,19780,19780,19780,19780,0
20250401,160000,261092605,19780,19780,19780,19780,0
20250401,155900,261092605,19780,19780,19780,19780,0
20250401,155800,261092605,19780,19780,19780,19780,0
20250401,155700,261092605,19780,19780,19780,19780,0
20250401,155600,261092605,19780,19780,19780,19780,0
20250401,155500,261092605,19780,19780,19780,19780,0
20250401,155400,261092605,19780,19780,19780,19780,0
20250401,155300,261092605,19780,19780,19780,19780,0
20250401,155200,261092605,19780,19780,19780,19780,0
20250401,155100,261092605,19780,19780,19780,19780,0
20250401,155000,261092605,19780,19780,19780,19780,0
20250401,154900,261092605,19780,19780,19780,19780,0
20250401,154800,261092605,19780,19780,19780,19780,0
20250401,154700,261092605,19780,19780,19780,19780,0
20250401,154600,261092605,19780,19780,19780,19780,0
20250401,154500,261092605,19780,19780,19780,19780,111
20250401,154400,261092605,19780,19780,19780,19780,0
20250401,154300,261092605,19780,19780,19780,19780,0
20250401,154200,261092605,19780,19780,19780,19780,0
20250401,154100,261092605,19780,19780,19780,19780,0
20250401,154000,261092605,19780,19780,19780,19780,0
20250401,153900,261092605,19780,19780,19780,19780,0
20250401,153800,261092605,19780,19780,19780,19780,0
20250401,153700,261092605,19780,19780,19780,19780,0
20250401,153600,261092605,19780,19780,19780,19780,0
20250401,153500,261092605,19780,19780,19780,19780,0
20250401,153400,261092605,19780,19780,19780,19780,0
20250401,153300,261092605,19780,19780,19780,19780,0
20250401,153200,261092605,19780,19780,19780,19780,0
20250401,153100,261092605,19780,19780,19780,19780,0
20250401,153000,261092605,19780,19780,19780,19780,111
20250401,152900,258897025,19780,19780,19780,19780,0
20250401,152800,258897025,19780,19780,19780,19780,0
20250401,152700,258897025,19780,19780,19780,19780,0
20250401,152600,258897025,19780,19780,19780,19780,0
20250401,152500,258897025,19780,19780,19780,19780,0
20250401,152400,258897025,19780,19780,19780,19780,0
20250401,152300,258897025,19780,19780,19780,19780,0
20250401,152200,258897025,19780,19780,19780,19780,0
20250401,152100,258897025,19780,19780,19780,19780,0
20250401,152000,258897025,19780,19780,19780,19780,0
20250401,151900,258897025,19780,19720,19780,19720,5
20250401,151800,258798315,19720,19720,19720,19720,1
20250401,151700,258778595,19720,19710,19770,19710,9
20250401,151600,258601085,19730,19730,19780,19710,10
20250401,151500,258403735,19710,19730,19780,19690,17
20250401,151400,258068555,19730,19730,19730,19730,1
20250401,151300,258048825,19790,19790,19790,19790,0
20250401,151200,258048825,19790,19710,19790,19710,13
20250401,151100,257791785,19780,19730,19780,19730,15
20250401,151000,257495715,19710,19695,19710,19695,100
20250401,150900,255526185,19720,19720,19720,19720,1
20250401,150800,255506465,19720,19720,19720,19720,4
20250401,150700,255427585,19710,19710,19710,19710,0
20250401,150600,255427585,19710,19710,19710,19710,4
20250401,150500,255348745,19710,19690,19710,19690,4
20250401,150400,255269965,19790,19790,19790,19790,0
20250401,150300,255269965,19790,19790,19790,19790,0
20250401,150200,255269965,19790,19690,19790,19690,26
20250401,150100,254757405,19690,19700,19700,19680,37
20250401,150000,254028895,19700,19720,19790,19700,166
20250401,145900,250756925,19790,19790,19790,19740,122
20250401,145800,248348545,19790,19740,19790,19740,554
20250401,145700,237388075,19725,19725,19725,19725,1
20250401,145600,237368350,19710,19710,19710,19710,10
20250401,145500,237171250,19710,19710,19710,19710,0
20250401,145400,237171250,19710,19710,19710,19710,0
20250401,145300,237171250,19710,19720,19720,19710,11
20250401,145200,236954390,19750,19750,19750,19750,0
20250401,145100,236954390,19750,19750,19750,19750,0
20250401,145000,236954390,19750,19720,19750,19720,13
20250401,144900,236697980,19730,19730,19730,19730,0
20250401,144800,236697980,19730,19720,19740,19720,12
20250401,144700,236461260,19730,19720,19740,19710,18
20250401,144600,236106280,19730,19740,19760,19730,21
20250401,144500,235691790,19720,19720,19720,19720,59
20250401,144400,234528310,19720,19710,19720,19710,2
20250401,144300,234488880,19710,19720,19720,19710,59
20250401,144200,233325490,19710,19710,19710,19710,0
20250401,144100,233325490,19710,19710,19710,19710,11
20250401,144000,233108680,19710,19720,19720,19710,10
20250401,143900,232911570,19710,19710,19710,19710,0
20250401,143800,232911570,19710,19710,19710,19710,11
20250401,143700,232694760,19710,19710,19710,19710,8
20250401,143600,232537080,19710,19710,19710,19710,0
20250401,143500,232537080,19710,19710,19710,19710,0
20250401,143400,232537080,19710,19710,19720,19710,13
20250401,143300,232280840,19710,19710,19710,19710,0
20250401,143200,232280840,19710,19710,19710,19710,0
20250401,143100,232280840,19710,19710,19710,19710,12
20250401,143000,232044320,19710,19710,19710,19710,0
20250401,142900,232044320,19710,19710,19710,19710,0
20250401,142800,232044320,19710,19710,19710,19710,11
20250401,142700,231827510,19710,19710,19710,19710,0
20250401,142600,231827510,19710,19710,19710,19710,0
20250401,142500,231827510,19710,19710,19710,19710,11
20250401,142400,231610700,19710,19710,19710,19710,10
20250401,142300,231413600,19710,19710,19710,19710,0
20250401,142200,231413600,19710,19710,19710,19710,11
20250401,142100,231196790,19710,19710,19710,19710,5
20250401,142000,231098240,19710,19710,19710,19710,0
20250401,141900,231098240,19710,19710,19710,19710,11
20250401,141800,230881430,19710,19710,19710,19710,0
20250401,141700,230881430,19710,19710,19710,19710,0
20250401,141600,230881430,19710,19710,19710,19710,10
20250401,141500,230684330,19720,19720,19720,19720,0
20250401,141400,230684330,19720,19720,19720,19720,0
20250401,141300,230684330,19720,19730,19730,19720,353
20250401,141200,223723090,19730,19730,19730,19730,0
20250401,141100,223723090,19730,19730,19730,19730,10
20250401,141000,223525790,19730,19730,19730,19730,0
20250401,140900,223525790,19730,19730,19730,19730,11
20250401,140800,223308760,19740,19740,19740,19740,1
20250401,140700,223289020,19730,19730,19730,19730,0
20250401,140600,223289020,19730,19730,19730,19730,10
20250401,140500,223091720,19730,19730,19730,19730,0
20250401,140400,223091720,19730,19730,19730,19730,0
20250401,140300,223091720,19730,19730,19730,19730,10
20250401,140200,222894420,19730,19730,19730,19730,8
20250401,140100,222736580,19740,19740,19740,19740,0
20250401,140000,222736580,19740,19730,19740,19730,15
20250401,135900,222440580,19730,19730,19730,19730,0
20250401,135800,222440580,19730,19730,19730,19730,0
20250401,135700,222440580,19730,19730,19730,19730,11
20250401,135600,222223550,19730,19730,19730,19730,0
20250401,135500,222223550,19730,19730,19730,19730,0
20250401,135400,222223550,19730,19730,19730,19730,11
20250401,135300,222006520,19730,19730,19730,19730,0
20250401,135200,222006520,19730,19730,19730,19730,10
20250401,135100,221809220,19730,19730,19730,19730,11
20250401,135000,221592190,19730,19730,19730,19730,0
20250401,134900,221592190,19730,19730,19730,19730,0
20250401,134800,221592190,19730,19730,19730,19730,11
20250401,134700,221375160,19740,19780,19780,19740,500
20250401,134600,211497780,19780,19780,19780,19780,0
20250401,134500,211497780,19780,19780,19780,19780,0
20250401,134400,211497780,19780,19780,19780,19780,10
20250401,134300,211299980,19790,19790,19790,19790,5
20250401,134200,211201030,19770,19790,19790,19770,114
20250401,134100,208946160,19790,19790,19790,19790,11
20250401,134000,208728470,19790,19790,19790,19790,0
20250401,133900,208728470,19790,19790,19790,19790,0
20250401,133800,208728470,19790,19790,19790,19790,10
20250401,133700,208530570,19790,19790,19790,19790,0
20250401,133600,208530570,19790,19790,19790,19790,0
20250401,133500,208530570,19790,19790,19790,19790,39
20250401,133400,207758760,19800,19800,19800,19800,0
20250401,133300,207758760,19800,19800,19800,19800,0
20250401,133200,207758760,19800,19800,19800,19800,101
20250401,133100,205758960,19800,19800,19800,19800,0
20250401,133000,205758960,19800,19840,19840,19800,843
20250401,132900,189041060,19840,19840,19840,19840,11
20250401,132800,188822820,19850,19850,19850,19850,0
20250401,132700,188822820,19850,19850,19850,19850,0
20250401,132600,188822820,19850,19840,19850,19840,28
20250401,132500,188267130,19840,19840,19840,19840,8
20250401,132400,188108410,19840,19840,19840,19840,0
20250401,132300,188108410,19840,19840,19840,19840,0
20250401,132200,188108410,19840,19860,19860,19840,13
20250401,132100,187850450,19840,19840,19840,19840,0
20250401,132000,187850450,19840,19840,19840,19840,0
20250401,131900,187850450,19840,19840,19840,19840,10
20250401,131800,187652050,19840,19840,19840,19840,0
20250401,131700,187652050,19840,19840,19840,19840,0
20250401,131600,187652050,19840,19840,19840,19840,11
20250401,131500,187433810,19840,19840,19840,19840,0
20250401,131400,187433810,19840,19840,19840,19840,10
20250401,131300,187235410,19840,19840,19840,19840,10
20250401,131200,187037010,19850,19850,19850,19850,0
20250401,131100,187037010,19850,19850,19850,19850,0
20250401,131000,187037010,19850,19840,19850,19840,55
20250401,130900,185945420,19840,19840,19840,19840,0
20250401,130800,185945420,19840,19840,19840,19840,0
20250401,130700,185945420,19840,19840,19840,19840,11
20250401,130600,185727180,19850,19850,19850,19850,66
20250401,130500,184417080,19860,19860,19860,19860,0
20250401,130400,184417080,19860,19850,19860,19850,14
20250401,130300,184139150,19850,19850,19850,19850,8
20250401,130200,183980350,19850,19850,19850,19850,0
20250401,130100,183980350,19850,19850,19850,19850,0
20250401,130000,183980350,19850,19850,19850,19850,11
20250401,125900,183762000,19850,19850,19850,19850,0
20250401,125800,183762000,19850,19850,19850,19850,0
20250401,125700,183762000,19850,19850,19850,19850,11
20250401,125600,183543650,19850,19850,19850,19850,0
20250401,125500,183543650,19850,19850,19850,19850,0
20250401,125400,183543650,19850,19850,19850,19850,77
20250401,125300,182015200,19850,19850,19850,19850,0
20250401,125200,182015200,19850,19850,19850,19850,0
20250401,125100,182015200,19850,19850,19850,19850,10
20250401,125000,181816700,19850,19850,19850,19850,0
20250401,124900,181816700,19850,19850,19850,19850,0
20250401,124800,181816700,19850,19850,19850,19850,10
20250401,124700,181618200,19850,19850,19850,19850,0
20250401,124600,181618200,19850,19850,19850,19850,0
20250401,124500,181618200,19850,19860,19860,19850,10
20250401,124400,181419620,19860,19860,19860,19860,0
20250401,124300,181419620,19860,19860,19860,19860,0
20250401,124200,181419620,19860,19860,19860,19860,11
20250401,124100,181201160,19860,19860,19860,19860,1
20250401,124000,181181300,19870,19870,19870,19870,0
20250401,123900,181181300,19870,19880,19920,19860,122
20250401,123800,178756770,19890,19910,19910,19890,28
20250401,123700,178199620,19920,19980,19980,19890,114
20250401,123600,175930800,19930,19890,19990,19890,265
20250401,123500,170655220,19860,19860,19860,19860,10
20250401,123400,170456620,19860,19860,19860,19860,0
20250401,123300,170456620,19860,19860,19860,19860,0
20250401,123200,170456620,19860,19860,19860,19860,11
20250401,123100,170238160,19870,19870,19870,19870,0
20250401,123000,170238160,19870,19870,19870,19870,109
20250401,122900,168072330,19850,19850,19850,19850,11
20250401,122800,167853980,19860,19860,19860,19860,0
20250401,122700,167853980,19860,19860,19860,19860,0
20250401,122600,167853980,19860,19850,19860,19850,20
20250401,122500,167456890,19850,19850,19850,19850,0
20250401,122400,167456890,19850,19850,19850,19850,0
20250401,122300,167456890,19850,19850,19850,19850,10
20250401,122200,167258390,19860,19860,19860,19860,0
20250401,122100,167258390,19860,19860,19860,19860,0
20250401,122000,167258390,19860,19860,19860,19860,0
20250401,121900,167258390,19860,19860,19860,19860,0
20250401,121800,167258390,19860,19860,19860,19860,0
20250401,121700,167258390,19860,19850,19860,19850,154
20250401,121600,164201050,19840,19840,19840,19840,10
20250401,121500,164002650,19850,19860,19860,19850,61
20250401,121400,162791240,19870,19870,19870,19870,0
20250401,121300,162791240,19870,19870,19870,19870,0
20250401,121200,162791240,19870,19870,19870,19870,0
20250401,121100,162791240,19870,19870,19870,19870,10
20250401,121000,162592540,19880,19880,19880,19880,15
20250401,120900,162294340,19890,19890,19890,19890,2
20250401,120800,162254560,19890,19850,19890,19850,2
20250401,120700,162214820,19850,19850,19850,19850,11
20250401,120600,161996470,19850,19850,19850,19850,0
20250401,120500,161996470,19850,19850,19850,19850,0
20250401,120400,161996470,19850,19850,19850,19850,10
20250401,120300,161797970,19850,19850,19850,19850,0
20250401,120200,161797970,19850,19850,19850,19850,0
20250401,120100,161797970,19850,19850,19850,19850,11
20250401,120000,161579620,19850,19850,19850,19850,0
20250401,115900,161579620,19850,19850,19850,19850,0
20250401,115800,161579620,19850,19860,19860,19850,11
20250401,115700,161361170,19870,19870,19870,19870,5
20250401,115600,161261820,19880,19860,19890,19860,16
20250401,115500,160943930,19850,19850,19850,19840,13
20250401,115400,160685930,19860,19850,19860,19850,4
20250401,115300,160606510,19830,19830,19830,19830,0
20250401,115200,160606510,19830,19870,19870,19830,15
20250401,115100,160308900,19850,19880,19880,19850,13
20250401,115000,160050490,19890,19850,19890,19850,12
20250401,114900,159811910,19840,19840,19840,19840,0
20250401,114800,159811910,19840,19850,19850,19830,88
20250401,114700,158066040,19850,19850,19850,19850,0
20250401,114600,158066040,19850,19850,19850,19850,0
20250401,114500,158066040,19850,19870,19870,19850,36
20250401,114400,157351110,19870,19870,19870,19870,0
20250401,114300,157351110,19870,19880,19880,19870,10
20250401,114200,157152340,19890,19880,19890,19840,24
20250401,114100,156675710,19870,19870,19870,19870,1
20250401,114000,156655840,19850,19850,19850,19850,2
20250401,113900,156616140,19850,19850,19850,19850,10
20250401,113800,156417640,19860,19860,19860,19860,1
20250401,113700,156397780,19850,19840,19850,19840,59
20250401,113600,155227130,19840,19830,19840,19830,12
20250401,113500,154989160,19840,19790,19840,19790,510
20250401,113400,144890230,19780,19780,19780,19780,0
20250401,113300,144890230,19780,19780,19780,19780,10
20250401,113200,144692430,19780,19780,19780,19780,0
20250401,113100,144692430,19780,19780,19780,19780,0
20250401,113000,144692430,19780,19760,19780,19760,22
20250401,112900,144257490,19760,19760,19760,19760,0
20250401,112800,144257490,19760,19760,19760,19760,0
20250401,112700,144257490,19760,19760,19760,19760,6
20250401,112600,144138930,19770,19770,19770,19770,5
20250401,112500,144040080,19770,19770,19770,19770,0
20250401,112400,144040080,19770,19770,19770,19770,0
20250401,112300,144040080,19770,19770,19770,19770,10
20250401,112200,143842380,19780,19760,19780,19760,2
20250401,112100,143802840,19760,19760,19760,19760,0
20250401,112000,143802840,19760,19760,19760,19760,11
20250401,111900,143585480,19740,19740,19740,19740,0
20250401,111800,143585480,19740,19740,19740,19740,0
20250401,111700,143585480,19740,19770,19770,19740,16
20250401,111600,143269390,19750,19750,19750,19750,0
20250401,111500,143269390,19750,19750,19750,19750,54
20250401,111400,142202890,19720,19720,19720,19720,11
20250401,111300,141985970,19730,19760,19760,19730,114
20250401,111200,139735720,19760,19760,19760,19760,0
20250401,111100,139735720,19760,19730,19760,19730,12
20250401,111000,139498930,19730,19730,19730,19730,0
20250401,110900,139498930,19730,19730,19730,19730,0
20250401,110800,139498930,19730,19740,19740,19730,11
20250401,110700,139281890,19740,19740,19740,19740,0
20250401,110600,139281890,19740,19740,19740,19740,175
20250401,110500,135827390,19750,19760,19760,19750,80
20250401,110400,134246890,19760,19760,19760,19760,0
20250401,110300,134246890,19760,19770,19770,19760,22
20250401,110200,133812000,19770,19770,19770,19770,0
20250401,110100,133812000,19770,19770,19770,19770,10
20250401,110000,133614300,19770,19770,19770,19770,0
20250401,105900,133614300,19770,19770,19770,19770,0
20250401,105800,133614300,19770,19770,19770,19770,11
20250401,105700,133396830,19780,19780,19780,19780,0
20250401,105600,133396830,19780,19780,19780,19780,114
20250401,105500,131141910,19750,19780,19780,19750,17
20250401,105400,130805980,19760,19750,19760,19750,7
20250401,105300,130667720,19740,19790,19790,19740,119
20250401,105200,128316270,19730,19700,19730,19700,141
20250401,105100,125537250,19700,19700,19700,19700,0
20250401,105000,125537250,19700,19700,19700,19700,0
20250401,104900,125537250,19700,19710,19710,19700,11
20250401,104800,125320460,19710,19710,19710,19710,8
20250401,104700,125162780,19710,19710,19710,19710,0
20250401,104600,125162780,19710,19710,19710,19710,11
20250401,104500,124945970,19720,19710,19730,19710,7
20250401,104400,124807930,19710,19710,19710,19710,0
20250401,104300,124807930,19710,19730,19730,19710,75
20250401,104200,123328950,19730,19730,19730,19730,0
20250401,104100,123328950,19730,19730,19730,19730,0
20250401,104000,123328950,19730,19730,19730,19730,0
20250401,103900,123328950,19730,19740,19740,19730,12
20250401,103800,123092180,19730,19730,19730,19730,0
20250401,103700,123092180,19730,19730,19730,19730,0
20250401,103600,123092180,19730,19770,19770,19730,275
20250401,103500,117660300,19770,19770,19770,19770,100
20250401,103400,115683300,19770,19770,19770,19770,0
20250401,103300,115683300,19770,19780,19780,19770,69
20250401,103200,114318540,19790,19800,19800,19790,59
20250401,103100,113150920,19780,19780,19780,19780,0
20250401,103000,113150920,19780,19780,19780,19780,11
20250401,102900,112933340,19780,19780,19780,19780,0
20250401,102800,112933340,19780,19780,19780,19780,0
20250401,102700,112933340,19780,19790,19790,19780,59
20250401,102600,111765830,19790,19790,19790,19790,0
20250401,102500,111765830,19790,19790,19790,19790,3
20250401,102400,111706460,19770,19770,19770,19770,128
20250401,102300,109175900,19800,19800,19800,19800,1
20250401,102200,109156100,19780,19780,19780,19780,0
20250401,102100,109156100,19780,19780,19780,19780,71
20250401,102000,107751720,19790,19800,19800,19790,47
20250401,101900,106821580,19790,19790,19790,19790,61
20250401,101800,105614390,19790,19790,19790,19790,11
20250401,101700,105396700,19800,19800,19800,19800,0
20250401,101600,105396700,19800,19780,19800,19780,946
20250401,101500,86668880,19780,19770,19780,19770,51
20250401,101400,85660600,19770,19770,19770,19770,11
20250401,101300,85443130,19780,19780,19780,19780,1
20250401,101200,85423350,19780,19760,19780,19760,6
20250401,101100,85304770,19740,19740,19760,19740,352
20250401,101000,78351930,19740,19730,19740,19730,8
20250401,100900,78194080,19740,19740,19740,19740,1
20250401,100800,78174340,19720,19700,19720,19700,283
20250401,100700,72595920,19680,19680,19680,19680,0
20250401,100600,72595920,19680,19680,19680,19680,0
20250401,100500,72595920,19680,19680,19680,19680,11
20250401,100400,72379440,19680,19680,19680,19680,0
20250401,100300,72379440,19680,19680,19680,19680,0
20250401,100200,72379440,19680,19680,19680,19680,11
20250401,100100,72162960,19690,19690,19690,19690,216
20250401,100000,67909920,19700,19690,19700,19690,3
20250401,095900,67850840,19700,19700,19700,19680,302
20250401,095800,61903610,19700,19700,19700,19700,0
20250401,095700,61903610,19700,19710,19710,19700,362
20250401,095600,54769570,19720,19730,19730,19720,348
20250401,095500,47905620,19730,19730,19730,19730,0
20250401,095400,47905620,19730,19730,19730,19730,0
20250401,095300,47905620,19730,19730,19730,19730,38
20250401,095200,47155880,19730,19730,19730,19730,24
20250401,095100,46682360,19730,19730,19730,19730,0
20250401,095000,46682360,19730,19730,19730,19730,11
20250401,094900,46465330,19740,19740,19740,19740,2
20250401,094800,46425850,19730,19730,19730,19730,0
20250401,094700,46425850,19730,19730,19730,19730,0
20250401,094600,46425850,19730,19730,19730,19730,1
20250401,094500,46406120,19740,19740,19740,19740,0
20250401,094400,46406120,19740,19740,19740,19740,0
20250401,094300,46406120,19740,19740,19740,19740,2
20250401,094200,46366640,19740,19740,19740,19740,78
20250401,094100,44826920,19740,19740,19740,19740,30
20250401,094000,44234720,19750,19750,19750,19750,10
20250401,093900,44037220,19750,19750,19750,19750,0
20250401,093800,44037220,19750,19750,19750,19750,0
20250401,093700,44037220,19750,19740,19750,19740,321
20250401,093600,37700670,19740,19740,19740,19740,1
20250401,093500,37680930,19750,19770,19770,19750,311
20250401,093400,31537980,19760,19760,19760,19760,0
20250401,093300,31537980,19760,19810,19810,19760,556
20250401,093200,20535420,19820,19830,19830,19820,101
20250401,093100,18532690,19840,19840,19840,19840,0
20250401,093000,18532690,19840,19840,19840,19840,19
20250401,092900,18155730,19840,19840,19840,19840,0
20250401,092800,18155730,19840,19840,19840,19840,0
20250401,092700,18155730,19840,19840,19840,19840,10
20250401,092600,17957330,19840,19840,19840,19840,0
20250401,092500,17957330,19840,19840,19840,19840,2
20250401,092400,17917650,19830,19820,19830,19820,314
20250401,092300,11693170,19810,19810,19810,19810,6
20250401,092200,11574310,19780,19750,19780,19750,142
20250401,092100,8768070,19750,19780,19780,19750,16
20250401,092000,8451860,19770,19830,19830,19770,284
20250401,091900,2829730,19840,19840,19840,19840,1
20250401,091800,2809890,19790,19790,19790,19790,0
20250401,091700,2809890,19790,19780,19790,19780,73
20250401,091600,1365250,19780,19780,19780,19780,1
20250401,091500,1345470,19780,19780,19780,19780,0
20250401,091400,1345470,19780,19780,19780,19780,0
20250401,091300,1345470,19780,19780,19780,19780,0
20250401,091200,1345470,19780,19780,19780,19780,0
20250401,091100,1345470,19780,19780,19780,19780,0
20250401,091000,1345470,19780,19780,19780,19780,1
20250401,090900,1325690,19790,19790,19790,19790,0
20250401,090800,1325690,19790,19790,19790,19790,0
20250401,090700,1325690,19790,19790,19790,19790,8
20250401,090600,1167370,19830,19830,19830,19830,0
20250401,090500,1167370,19830,19830,19830,19830,0
20250401,090400,1167370,19830,19830,19830,19830,5
20250401,090300,1068220,19830,19850,19850,19830,18
20250401,090200,710960,19890,19890,19890,19890,0
20250401,090100,710960,19890,19890,19890,19890,0
20250401,090000,710960,19890,19700,19890,19700,36
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191500 261092605 19780 19780 19780 19780 111
3 20250401 191400 261092605 19780 19780 19780 19780 0
4 20250401 191300 261092605 19780 19780 19780 19780 0
5 20250401 191200 261092605 19780 19780 19780 19780 0
6 20250401 191100 261092605 19780 19780 19780 19780 0
7 20250401 191000 261092605 19780 19780 19780 19780 0
8 20250401 190900 261092605 19780 19780 19780 19780 0
9 20250401 190800 261092605 19780 19780 19780 19780 0
10 20250401 190700 261092605 19780 19780 19780 19780 0
11 20250401 190600 261092605 19780 19780 19780 19780 0
12 20250401 190500 261092605 19780 19780 19780 19780 0
13 20250401 190400 261092605 19780 19780 19780 19780 0
14 20250401 190300 261092605 19780 19780 19780 19780 0
15 20250401 190200 261092605 19780 19780 19780 19780 0
16 20250401 190100 261092605 19780 19780 19780 19780 0
17 20250401 190000 261092605 19780 19780 19780 19780 0
18 20250401 185900 261092605 19780 19780 19780 19780 0
19 20250401 185800 261092605 19780 19780 19780 19780 0
20 20250401 185700 261092605 19780 19780 19780 19780 0
21 20250401 185600 261092605 19780 19780 19780 19780 0
22 20250401 185500 261092605 19780 19780 19780 19780 0
23 20250401 185400 261092605 19780 19780 19780 19780 0
24 20250401 185300 261092605 19780 19780 19780 19780 0
25 20250401 185200 261092605 19780 19780 19780 19780 0
26 20250401 185100 261092605 19780 19780 19780 19780 0
27 20250401 185000 261092605 19780 19780 19780 19780 0
28 20250401 184900 261092605 19780 19780 19780 19780 0
29 20250401 184800 261092605 19780 19780 19780 19780 0
30 20250401 184700 261092605 19780 19780 19780 19780 0
31 20250401 184600 261092605 19780 19780 19780 19780 0
32 20250401 184500 261092605 19780 19780 19780 19780 111
33 20250401 184400 261092605 19780 19780 19780 19780 0
34 20250401 184300 261092605 19780 19780 19780 19780 0
35 20250401 184200 261092605 19780 19780 19780 19780 0
36 20250401 184100 261092605 19780 19780 19780 19780 0
37 20250401 184000 261092605 19780 19780 19780 19780 0
38 20250401 183900 261092605 19780 19780 19780 19780 0
39 20250401 183800 261092605 19780 19780 19780 19780 0
40 20250401 183700 261092605 19780 19780 19780 19780 0
41 20250401 183600 261092605 19780 19780 19780 19780 0
42 20250401 183500 261092605 19780 19780 19780 19780 0
43 20250401 183400 261092605 19780 19780 19780 19780 0
44 20250401 183300 261092605 19780 19780 19780 19780 0
45 20250401 183200 261092605 19780 19780 19780 19780 0
46 20250401 183100 261092605 19780 19780 19780 19780 0
47 20250401 183000 261092605 19780 19780 19780 19780 0
48 20250401 182900 261092605 19780 19780 19780 19780 0
49 20250401 182800 261092605 19780 19780 19780 19780 0
50 20250401 182700 261092605 19780 19780 19780 19780 0
51 20250401 182600 261092605 19780 19780 19780 19780 0
52 20250401 182500 261092605 19780 19780 19780 19780 0
53 20250401 182400 261092605 19780 19780 19780 19780 0
54 20250401 182300 261092605 19780 19780 19780 19780 0
55 20250401 182200 261092605 19780 19780 19780 19780 0
56 20250401 182100 261092605 19780 19780 19780 19780 0
57 20250401 182000 261092605 19780 19780 19780 19780 0
58 20250401 181900 261092605 19780 19780 19780 19780 0
59 20250401 181800 261092605 19780 19780 19780 19780 0
60 20250401 181700 261092605 19780 19780 19780 19780 0
61 20250401 181600 261092605 19780 19780 19780 19780 0
62 20250401 181500 261092605 19780 19780 19780 19780 111
63 20250401 181400 261092605 19780 19780 19780 19780 0
64 20250401 181300 261092605 19780 19780 19780 19780 0
65 20250401 181200 261092605 19780 19780 19780 19780 0
66 20250401 181100 261092605 19780 19780 19780 19780 0
67 20250401 181000 261092605 19780 19780 19780 19780 0
68 20250401 180900 261092605 19780 19780 19780 19780 0
69 20250401 180800 261092605 19780 19780 19780 19780 0
70 20250401 180700 261092605 19780 19780 19780 19780 0
71 20250401 180600 261092605 19780 19780 19780 19780 0
72 20250401 180500 261092605 19780 19780 19780 19780 0
73 20250401 180400 261092605 19780 19780 19780 19780 0
74 20250401 180300 261092605 19780 19780 19780 19780 0
75 20250401 180200 261092605 19780 19780 19780 19780 0
76 20250401 180100 261092605 19780 19780 19780 19780 0
77 20250401 180000 261092605 19780 19780 19780 19780 0
78 20250401 175900 261092605 19780 19780 19780 19780 0
79 20250401 175800 261092605 19780 19780 19780 19780 0
80 20250401 175700 261092605 19780 19780 19780 19780 0
81 20250401 175600 261092605 19780 19780 19780 19780 0
82 20250401 175500 261092605 19780 19780 19780 19780 0
83 20250401 175400 261092605 19780 19780 19780 19780 0
84 20250401 175300 261092605 19780 19780 19780 19780 0
85 20250401 175200 261092605 19780 19780 19780 19780 0
86 20250401 175100 261092605 19780 19780 19780 19780 0
87 20250401 175000 261092605 19780 19780 19780 19780 0
88 20250401 174900 261092605 19780 19780 19780 19780 0
89 20250401 174800 261092605 19780 19780 19780 19780 0
90 20250401 174700 261092605 19780 19780 19780 19780 0
91 20250401 174600 261092605 19780 19780 19780 19780 0
92 20250401 174500 261092605 19780 19780 19780 19780 111
93 20250401 174400 261092605 19780 19780 19780 19780 0
94 20250401 174300 261092605 19780 19780 19780 19780 0
95 20250401 174200 261092605 19780 19780 19780 19780 0
96 20250401 174100 261092605 19780 19780 19780 19780 0
97 20250401 174000 261092605 19780 19780 19780 19780 0
98 20250401 173900 261092605 19780 19780 19780 19780 0
99 20250401 173800 261092605 19780 19780 19780 19780 0
100 20250401 173700 261092605 19780 19780 19780 19780 0
101 20250401 173600 261092605 19780 19780 19780 19780 0
102 20250401 173500 261092605 19780 19780 19780 19780 0
103 20250401 173400 261092605 19780 19780 19780 19780 0
104 20250401 173300 261092605 19780 19780 19780 19780 0
105 20250401 173200 261092605 19780 19780 19780 19780 0
106 20250401 173100 261092605 19780 19780 19780 19780 0
107 20250401 173000 261092605 19780 19780 19780 19780 0
108 20250401 172900 261092605 19780 19780 19780 19780 0
109 20250401 172800 261092605 19780 19780 19780 19780 0
110 20250401 172700 261092605 19780 19780 19780 19780 0
111 20250401 172600 261092605 19780 19780 19780 19780 0
112 20250401 172500 261092605 19780 19780 19780 19780 0
113 20250401 172400 261092605 19780 19780 19780 19780 0
114 20250401 172300 261092605 19780 19780 19780 19780 0
115 20250401 172200 261092605 19780 19780 19780 19780 0
116 20250401 172100 261092605 19780 19780 19780 19780 0
117 20250401 172000 261092605 19780 19780 19780 19780 0
118 20250401 171900 261092605 19780 19780 19780 19780 0
119 20250401 171800 261092605 19780 19780 19780 19780 0
120 20250401 171700 261092605 19780 19780 19780 19780 0
121 20250401 171600 261092605 19780 19780 19780 19780 0
122 20250401 171500 261092605 19780 19780 19780 19780 111
123 20250401 171400 261092605 19780 19780 19780 19780 0
124 20250401 171300 261092605 19780 19780 19780 19780 0
125 20250401 171200 261092605 19780 19780 19780 19780 0
126 20250401 171100 261092605 19780 19780 19780 19780 0
127 20250401 171000 261092605 19780 19780 19780 19780 0
128 20250401 170900 261092605 19780 19780 19780 19780 0
129 20250401 170800 261092605 19780 19780 19780 19780 0
130 20250401 170700 261092605 19780 19780 19780 19780 0
131 20250401 170600 261092605 19780 19780 19780 19780 0
132 20250401 170500 261092605 19780 19780 19780 19780 0
133 20250401 170400 261092605 19780 19780 19780 19780 0
134 20250401 170300 261092605 19780 19780 19780 19780 0
135 20250401 170200 261092605 19780 19780 19780 19780 0
136 20250401 170100 261092605 19780 19780 19780 19780 0
137 20250401 170000 261092605 19780 19780 19780 19780 0
138 20250401 165900 261092605 19780 19780 19780 19780 0
139 20250401 165800 261092605 19780 19780 19780 19780 0
140 20250401 165700 261092605 19780 19780 19780 19780 0
141 20250401 165600 261092605 19780 19780 19780 19780 0
142 20250401 165500 261092605 19780 19780 19780 19780 0
143 20250401 165400 261092605 19780 19780 19780 19780 0
144 20250401 165300 261092605 19780 19780 19780 19780 0
145 20250401 165200 261092605 19780 19780 19780 19780 0
146 20250401 165100 261092605 19780 19780 19780 19780 0
147 20250401 165000 261092605 19780 19780 19780 19780 0
148 20250401 164900 261092605 19780 19780 19780 19780 0
149 20250401 164800 261092605 19780 19780 19780 19780 0
150 20250401 164700 261092605 19780 19780 19780 19780 0
151 20250401 164600 261092605 19780 19780 19780 19780 0
152 20250401 164500 261092605 19780 19780 19780 19780 111
153 20250401 164400 261092605 19780 19780 19780 19780 0
154 20250401 164300 261092605 19780 19780 19780 19780 0
155 20250401 164200 261092605 19780 19780 19780 19780 0
156 20250401 164100 261092605 19780 19780 19780 19780 0
157 20250401 164000 261092605 19780 19780 19780 19780 0
158 20250401 163900 261092605 19780 19780 19780 19780 0
159 20250401 163800 261092605 19780 19780 19780 19780 0
160 20250401 163700 261092605 19780 19780 19780 19780 0
161 20250401 163600 261092605 19780 19780 19780 19780 0
162 20250401 163500 261092605 19780 19780 19780 19780 0
163 20250401 163400 261092605 19780 19780 19780 19780 0
164 20250401 163300 261092605 19780 19780 19780 19780 0
165 20250401 163200 261092605 19780 19780 19780 19780 0
166 20250401 163100 261092605 19780 19780 19780 19780 0
167 20250401 163000 261092605 19780 19780 19780 19780 0
168 20250401 162900 261092605 19780 19780 19780 19780 0
169 20250401 162800 261092605 19780 19780 19780 19780 0
170 20250401 162700 261092605 19780 19780 19780 19780 0
171 20250401 162600 261092605 19780 19780 19780 19780 0
172 20250401 162500 261092605 19780 19780 19780 19780 0
173 20250401 162400 261092605 19780 19780 19780 19780 0
174 20250401 162300 261092605 19780 19780 19780 19780 0
175 20250401 162200 261092605 19780 19780 19780 19780 0
176 20250401 162100 261092605 19780 19780 19780 19780 0
177 20250401 162000 261092605 19780 19780 19780 19780 0
178 20250401 161900 261092605 19780 19780 19780 19780 0
179 20250401 161800 261092605 19780 19780 19780 19780 0
180 20250401 161700 261092605 19780 19780 19780 19780 0
181 20250401 161600 261092605 19780 19780 19780 19780 0
182 20250401 161500 261092605 19780 19780 19780 19780 111
183 20250401 161400 261092605 19780 19780 19780 19780 0
184 20250401 161300 261092605 19780 19780 19780 19780 0
185 20250401 161200 261092605 19780 19780 19780 19780 0
186 20250401 161100 261092605 19780 19780 19780 19780 0
187 20250401 161000 261092605 19780 19780 19780 19780 0
188 20250401 160900 261092605 19780 19780 19780 19780 0
189 20250401 160800 261092605 19780 19780 19780 19780 0
190 20250401 160700 261092605 19780 19780 19780 19780 0
191 20250401 160600 261092605 19780 19780 19780 19780 0
192 20250401 160500 261092605 19780 19780 19780 19780 0
193 20250401 160400 261092605 19780 19780 19780 19780 0
194 20250401 160300 261092605 19780 19780 19780 19780 0
195 20250401 160200 261092605 19780 19780 19780 19780 0
196 20250401 160100 261092605 19780 19780 19780 19780 0
197 20250401 160000 261092605 19780 19780 19780 19780 0
198 20250401 155900 261092605 19780 19780 19780 19780 0
199 20250401 155800 261092605 19780 19780 19780 19780 0
200 20250401 155700 261092605 19780 19780 19780 19780 0
201 20250401 155600 261092605 19780 19780 19780 19780 0
202 20250401 155500 261092605 19780 19780 19780 19780 0
203 20250401 155400 261092605 19780 19780 19780 19780 0
204 20250401 155300 261092605 19780 19780 19780 19780 0
205 20250401 155200 261092605 19780 19780 19780 19780 0
206 20250401 155100 261092605 19780 19780 19780 19780 0
207 20250401 155000 261092605 19780 19780 19780 19780 0
208 20250401 154900 261092605 19780 19780 19780 19780 0
209 20250401 154800 261092605 19780 19780 19780 19780 0
210 20250401 154700 261092605 19780 19780 19780 19780 0
211 20250401 154600 261092605 19780 19780 19780 19780 0
212 20250401 154500 261092605 19780 19780 19780 19780 111
213 20250401 154400 261092605 19780 19780 19780 19780 0
214 20250401 154300 261092605 19780 19780 19780 19780 0
215 20250401 154200 261092605 19780 19780 19780 19780 0
216 20250401 154100 261092605 19780 19780 19780 19780 0
217 20250401 154000 261092605 19780 19780 19780 19780 0
218 20250401 153900 261092605 19780 19780 19780 19780 0
219 20250401 153800 261092605 19780 19780 19780 19780 0
220 20250401 153700 261092605 19780 19780 19780 19780 0
221 20250401 153600 261092605 19780 19780 19780 19780 0
222 20250401 153500 261092605 19780 19780 19780 19780 0
223 20250401 153400 261092605 19780 19780 19780 19780 0
224 20250401 153300 261092605 19780 19780 19780 19780 0
225 20250401 153200 261092605 19780 19780 19780 19780 0
226 20250401 153100 261092605 19780 19780 19780 19780 0
227 20250401 153000 261092605 19780 19780 19780 19780 111
228 20250401 152900 258897025 19780 19780 19780 19780 0
229 20250401 152800 258897025 19780 19780 19780 19780 0
230 20250401 152700 258897025 19780 19780 19780 19780 0
231 20250401 152600 258897025 19780 19780 19780 19780 0
232 20250401 152500 258897025 19780 19780 19780 19780 0
233 20250401 152400 258897025 19780 19780 19780 19780 0
234 20250401 152300 258897025 19780 19780 19780 19780 0
235 20250401 152200 258897025 19780 19780 19780 19780 0
236 20250401 152100 258897025 19780 19780 19780 19780 0
237 20250401 152000 258897025 19780 19780 19780 19780 0
238 20250401 151900 258897025 19780 19720 19780 19720 5
239 20250401 151800 258798315 19720 19720 19720 19720 1
240 20250401 151700 258778595 19720 19710 19770 19710 9
241 20250401 151600 258601085 19730 19730 19780 19710 10
242 20250401 151500 258403735 19710 19730 19780 19690 17
243 20250401 151400 258068555 19730 19730 19730 19730 1
244 20250401 151300 258048825 19790 19790 19790 19790 0
245 20250401 151200 258048825 19790 19710 19790 19710 13
246 20250401 151100 257791785 19780 19730 19780 19730 15
247 20250401 151000 257495715 19710 19695 19710 19695 100
248 20250401 150900 255526185 19720 19720 19720 19720 1
249 20250401 150800 255506465 19720 19720 19720 19720 4
250 20250401 150700 255427585 19710 19710 19710 19710 0
251 20250401 150600 255427585 19710 19710 19710 19710 4
252 20250401 150500 255348745 19710 19690 19710 19690 4
253 20250401 150400 255269965 19790 19790 19790 19790 0
254 20250401 150300 255269965 19790 19790 19790 19790 0
255 20250401 150200 255269965 19790 19690 19790 19690 26
256 20250401 150100 254757405 19690 19700 19700 19680 37
257 20250401 150000 254028895 19700 19720 19790 19700 166
258 20250401 145900 250756925 19790 19790 19790 19740 122
259 20250401 145800 248348545 19790 19740 19790 19740 554
260 20250401 145700 237388075 19725 19725 19725 19725 1
261 20250401 145600 237368350 19710 19710 19710 19710 10
262 20250401 145500 237171250 19710 19710 19710 19710 0
263 20250401 145400 237171250 19710 19710 19710 19710 0
264 20250401 145300 237171250 19710 19720 19720 19710 11
265 20250401 145200 236954390 19750 19750 19750 19750 0
266 20250401 145100 236954390 19750 19750 19750 19750 0
267 20250401 145000 236954390 19750 19720 19750 19720 13
268 20250401 144900 236697980 19730 19730 19730 19730 0
269 20250401 144800 236697980 19730 19720 19740 19720 12
270 20250401 144700 236461260 19730 19720 19740 19710 18
271 20250401 144600 236106280 19730 19740 19760 19730 21
272 20250401 144500 235691790 19720 19720 19720 19720 59
273 20250401 144400 234528310 19720 19710 19720 19710 2
274 20250401 144300 234488880 19710 19720 19720 19710 59
275 20250401 144200 233325490 19710 19710 19710 19710 0
276 20250401 144100 233325490 19710 19710 19710 19710 11
277 20250401 144000 233108680 19710 19720 19720 19710 10
278 20250401 143900 232911570 19710 19710 19710 19710 0
279 20250401 143800 232911570 19710 19710 19710 19710 11
280 20250401 143700 232694760 19710 19710 19710 19710 8
281 20250401 143600 232537080 19710 19710 19710 19710 0
282 20250401 143500 232537080 19710 19710 19710 19710 0
283 20250401 143400 232537080 19710 19710 19720 19710 13
284 20250401 143300 232280840 19710 19710 19710 19710 0
285 20250401 143200 232280840 19710 19710 19710 19710 0
286 20250401 143100 232280840 19710 19710 19710 19710 12
287 20250401 143000 232044320 19710 19710 19710 19710 0
288 20250401 142900 232044320 19710 19710 19710 19710 0
289 20250401 142800 232044320 19710 19710 19710 19710 11
290 20250401 142700 231827510 19710 19710 19710 19710 0
291 20250401 142600 231827510 19710 19710 19710 19710 0
292 20250401 142500 231827510 19710 19710 19710 19710 11
293 20250401 142400 231610700 19710 19710 19710 19710 10
294 20250401 142300 231413600 19710 19710 19710 19710 0
295 20250401 142200 231413600 19710 19710 19710 19710 11
296 20250401 142100 231196790 19710 19710 19710 19710 5
297 20250401 142000 231098240 19710 19710 19710 19710 0
298 20250401 141900 231098240 19710 19710 19710 19710 11
299 20250401 141800 230881430 19710 19710 19710 19710 0
300 20250401 141700 230881430 19710 19710 19710 19710 0
301 20250401 141600 230881430 19710 19710 19710 19710 10
302 20250401 141500 230684330 19720 19720 19720 19720 0
303 20250401 141400 230684330 19720 19720 19720 19720 0
304 20250401 141300 230684330 19720 19730 19730 19720 353
305 20250401 141200 223723090 19730 19730 19730 19730 0
306 20250401 141100 223723090 19730 19730 19730 19730 10
307 20250401 141000 223525790 19730 19730 19730 19730 0
308 20250401 140900 223525790 19730 19730 19730 19730 11
309 20250401 140800 223308760 19740 19740 19740 19740 1
310 20250401 140700 223289020 19730 19730 19730 19730 0
311 20250401 140600 223289020 19730 19730 19730 19730 10
312 20250401 140500 223091720 19730 19730 19730 19730 0
313 20250401 140400 223091720 19730 19730 19730 19730 0
314 20250401 140300 223091720 19730 19730 19730 19730 10
315 20250401 140200 222894420 19730 19730 19730 19730 8
316 20250401 140100 222736580 19740 19740 19740 19740 0
317 20250401 140000 222736580 19740 19730 19740 19730 15
318 20250401 135900 222440580 19730 19730 19730 19730 0
319 20250401 135800 222440580 19730 19730 19730 19730 0
320 20250401 135700 222440580 19730 19730 19730 19730 11
321 20250401 135600 222223550 19730 19730 19730 19730 0
322 20250401 135500 222223550 19730 19730 19730 19730 0
323 20250401 135400 222223550 19730 19730 19730 19730 11
324 20250401 135300 222006520 19730 19730 19730 19730 0
325 20250401 135200 222006520 19730 19730 19730 19730 10
326 20250401 135100 221809220 19730 19730 19730 19730 11
327 20250401 135000 221592190 19730 19730 19730 19730 0
328 20250401 134900 221592190 19730 19730 19730 19730 0
329 20250401 134800 221592190 19730 19730 19730 19730 11
330 20250401 134700 221375160 19740 19780 19780 19740 500
331 20250401 134600 211497780 19780 19780 19780 19780 0
332 20250401 134500 211497780 19780 19780 19780 19780 0
333 20250401 134400 211497780 19780 19780 19780 19780 10
334 20250401 134300 211299980 19790 19790 19790 19790 5
335 20250401 134200 211201030 19770 19790 19790 19770 114
336 20250401 134100 208946160 19790 19790 19790 19790 11
337 20250401 134000 208728470 19790 19790 19790 19790 0
338 20250401 133900 208728470 19790 19790 19790 19790 0
339 20250401 133800 208728470 19790 19790 19790 19790 10
340 20250401 133700 208530570 19790 19790 19790 19790 0
341 20250401 133600 208530570 19790 19790 19790 19790 0
342 20250401 133500 208530570 19790 19790 19790 19790 39
343 20250401 133400 207758760 19800 19800 19800 19800 0
344 20250401 133300 207758760 19800 19800 19800 19800 0
345 20250401 133200 207758760 19800 19800 19800 19800 101
346 20250401 133100 205758960 19800 19800 19800 19800 0
347 20250401 133000 205758960 19800 19840 19840 19800 843
348 20250401 132900 189041060 19840 19840 19840 19840 11
349 20250401 132800 188822820 19850 19850 19850 19850 0
350 20250401 132700 188822820 19850 19850 19850 19850 0
351 20250401 132600 188822820 19850 19840 19850 19840 28
352 20250401 132500 188267130 19840 19840 19840 19840 8
353 20250401 132400 188108410 19840 19840 19840 19840 0
354 20250401 132300 188108410 19840 19840 19840 19840 0
355 20250401 132200 188108410 19840 19860 19860 19840 13
356 20250401 132100 187850450 19840 19840 19840 19840 0
357 20250401 132000 187850450 19840 19840 19840 19840 0
358 20250401 131900 187850450 19840 19840 19840 19840 10
359 20250401 131800 187652050 19840 19840 19840 19840 0
360 20250401 131700 187652050 19840 19840 19840 19840 0
361 20250401 131600 187652050 19840 19840 19840 19840 11
362 20250401 131500 187433810 19840 19840 19840 19840 0
363 20250401 131400 187433810 19840 19840 19840 19840 10
364 20250401 131300 187235410 19840 19840 19840 19840 10
365 20250401 131200 187037010 19850 19850 19850 19850 0
366 20250401 131100 187037010 19850 19850 19850 19850 0
367 20250401 131000 187037010 19850 19840 19850 19840 55
368 20250401 130900 185945420 19840 19840 19840 19840 0
369 20250401 130800 185945420 19840 19840 19840 19840 0
370 20250401 130700 185945420 19840 19840 19840 19840 11
371 20250401 130600 185727180 19850 19850 19850 19850 66
372 20250401 130500 184417080 19860 19860 19860 19860 0
373 20250401 130400 184417080 19860 19850 19860 19850 14
374 20250401 130300 184139150 19850 19850 19850 19850 8
375 20250401 130200 183980350 19850 19850 19850 19850 0
376 20250401 130100 183980350 19850 19850 19850 19850 0
377 20250401 130000 183980350 19850 19850 19850 19850 11
378 20250401 125900 183762000 19850 19850 19850 19850 0
379 20250401 125800 183762000 19850 19850 19850 19850 0
380 20250401 125700 183762000 19850 19850 19850 19850 11
381 20250401 125600 183543650 19850 19850 19850 19850 0
382 20250401 125500 183543650 19850 19850 19850 19850 0
383 20250401 125400 183543650 19850 19850 19850 19850 77
384 20250401 125300 182015200 19850 19850 19850 19850 0
385 20250401 125200 182015200 19850 19850 19850 19850 0
386 20250401 125100 182015200 19850 19850 19850 19850 10
387 20250401 125000 181816700 19850 19850 19850 19850 0
388 20250401 124900 181816700 19850 19850 19850 19850 0
389 20250401 124800 181816700 19850 19850 19850 19850 10
390 20250401 124700 181618200 19850 19850 19850 19850 0
391 20250401 124600 181618200 19850 19850 19850 19850 0
392 20250401 124500 181618200 19850 19860 19860 19850 10
393 20250401 124400 181419620 19860 19860 19860 19860 0
394 20250401 124300 181419620 19860 19860 19860 19860 0
395 20250401 124200 181419620 19860 19860 19860 19860 11
396 20250401 124100 181201160 19860 19860 19860 19860 1
397 20250401 124000 181181300 19870 19870 19870 19870 0
398 20250401 123900 181181300 19870 19880 19920 19860 122
399 20250401 123800 178756770 19890 19910 19910 19890 28
400 20250401 123700 178199620 19920 19980 19980 19890 114
401 20250401 123600 175930800 19930 19890 19990 19890 265
402 20250401 123500 170655220 19860 19860 19860 19860 10
403 20250401 123400 170456620 19860 19860 19860 19860 0
404 20250401 123300 170456620 19860 19860 19860 19860 0
405 20250401 123200 170456620 19860 19860 19860 19860 11
406 20250401 123100 170238160 19870 19870 19870 19870 0
407 20250401 123000 170238160 19870 19870 19870 19870 109
408 20250401 122900 168072330 19850 19850 19850 19850 11
409 20250401 122800 167853980 19860 19860 19860 19860 0
410 20250401 122700 167853980 19860 19860 19860 19860 0
411 20250401 122600 167853980 19860 19850 19860 19850 20
412 20250401 122500 167456890 19850 19850 19850 19850 0
413 20250401 122400 167456890 19850 19850 19850 19850 0
414 20250401 122300 167456890 19850 19850 19850 19850 10
415 20250401 122200 167258390 19860 19860 19860 19860 0
416 20250401 122100 167258390 19860 19860 19860 19860 0
417 20250401 122000 167258390 19860 19860 19860 19860 0
418 20250401 121900 167258390 19860 19860 19860 19860 0
419 20250401 121800 167258390 19860 19860 19860 19860 0
420 20250401 121700 167258390 19860 19850 19860 19850 154
421 20250401 121600 164201050 19840 19840 19840 19840 10
422 20250401 121500 164002650 19850 19860 19860 19850 61
423 20250401 121400 162791240 19870 19870 19870 19870 0
424 20250401 121300 162791240 19870 19870 19870 19870 0
425 20250401 121200 162791240 19870 19870 19870 19870 0
426 20250401 121100 162791240 19870 19870 19870 19870 10
427 20250401 121000 162592540 19880 19880 19880 19880 15
428 20250401 120900 162294340 19890 19890 19890 19890 2
429 20250401 120800 162254560 19890 19850 19890 19850 2
430 20250401 120700 162214820 19850 19850 19850 19850 11
431 20250401 120600 161996470 19850 19850 19850 19850 0
432 20250401 120500 161996470 19850 19850 19850 19850 0
433 20250401 120400 161996470 19850 19850 19850 19850 10
434 20250401 120300 161797970 19850 19850 19850 19850 0
435 20250401 120200 161797970 19850 19850 19850 19850 0
436 20250401 120100 161797970 19850 19850 19850 19850 11
437 20250401 120000 161579620 19850 19850 19850 19850 0
438 20250401 115900 161579620 19850 19850 19850 19850 0
439 20250401 115800 161579620 19850 19860 19860 19850 11
440 20250401 115700 161361170 19870 19870 19870 19870 5
441 20250401 115600 161261820 19880 19860 19890 19860 16
442 20250401 115500 160943930 19850 19850 19850 19840 13
443 20250401 115400 160685930 19860 19850 19860 19850 4
444 20250401 115300 160606510 19830 19830 19830 19830 0
445 20250401 115200 160606510 19830 19870 19870 19830 15
446 20250401 115100 160308900 19850 19880 19880 19850 13
447 20250401 115000 160050490 19890 19850 19890 19850 12
448 20250401 114900 159811910 19840 19840 19840 19840 0
449 20250401 114800 159811910 19840 19850 19850 19830 88
450 20250401 114700 158066040 19850 19850 19850 19850 0
451 20250401 114600 158066040 19850 19850 19850 19850 0
452 20250401 114500 158066040 19850 19870 19870 19850 36
453 20250401 114400 157351110 19870 19870 19870 19870 0
454 20250401 114300 157351110 19870 19880 19880 19870 10
455 20250401 114200 157152340 19890 19880 19890 19840 24
456 20250401 114100 156675710 19870 19870 19870 19870 1
457 20250401 114000 156655840 19850 19850 19850 19850 2
458 20250401 113900 156616140 19850 19850 19850 19850 10
459 20250401 113800 156417640 19860 19860 19860 19860 1
460 20250401 113700 156397780 19850 19840 19850 19840 59
461 20250401 113600 155227130 19840 19830 19840 19830 12
462 20250401 113500 154989160 19840 19790 19840 19790 510
463 20250401 113400 144890230 19780 19780 19780 19780 0
464 20250401 113300 144890230 19780 19780 19780 19780 10
465 20250401 113200 144692430 19780 19780 19780 19780 0
466 20250401 113100 144692430 19780 19780 19780 19780 0
467 20250401 113000 144692430 19780 19760 19780 19760 22
468 20250401 112900 144257490 19760 19760 19760 19760 0
469 20250401 112800 144257490 19760 19760 19760 19760 0
470 20250401 112700 144257490 19760 19760 19760 19760 6
471 20250401 112600 144138930 19770 19770 19770 19770 5
472 20250401 112500 144040080 19770 19770 19770 19770 0
473 20250401 112400 144040080 19770 19770 19770 19770 0
474 20250401 112300 144040080 19770 19770 19770 19770 10
475 20250401 112200 143842380 19780 19760 19780 19760 2
476 20250401 112100 143802840 19760 19760 19760 19760 0
477 20250401 112000 143802840 19760 19760 19760 19760 11
478 20250401 111900 143585480 19740 19740 19740 19740 0
479 20250401 111800 143585480 19740 19740 19740 19740 0
480 20250401 111700 143585480 19740 19770 19770 19740 16
481 20250401 111600 143269390 19750 19750 19750 19750 0
482 20250401 111500 143269390 19750 19750 19750 19750 54
483 20250401 111400 142202890 19720 19720 19720 19720 11
484 20250401 111300 141985970 19730 19760 19760 19730 114
485 20250401 111200 139735720 19760 19760 19760 19760 0
486 20250401 111100 139735720 19760 19730 19760 19730 12
487 20250401 111000 139498930 19730 19730 19730 19730 0
488 20250401 110900 139498930 19730 19730 19730 19730 0
489 20250401 110800 139498930 19730 19740 19740 19730 11
490 20250401 110700 139281890 19740 19740 19740 19740 0
491 20250401 110600 139281890 19740 19740 19740 19740 175
492 20250401 110500 135827390 19750 19760 19760 19750 80
493 20250401 110400 134246890 19760 19760 19760 19760 0
494 20250401 110300 134246890 19760 19770 19770 19760 22
495 20250401 110200 133812000 19770 19770 19770 19770 0
496 20250401 110100 133812000 19770 19770 19770 19770 10
497 20250401 110000 133614300 19770 19770 19770 19770 0
498 20250401 105900 133614300 19770 19770 19770 19770 0
499 20250401 105800 133614300 19770 19770 19770 19770 11
500 20250401 105700 133396830 19780 19780 19780 19780 0
501 20250401 105600 133396830 19780 19780 19780 19780 114
502 20250401 105500 131141910 19750 19780 19780 19750 17
503 20250401 105400 130805980 19760 19750 19760 19750 7
504 20250401 105300 130667720 19740 19790 19790 19740 119
505 20250401 105200 128316270 19730 19700 19730 19700 141
506 20250401 105100 125537250 19700 19700 19700 19700 0
507 20250401 105000 125537250 19700 19700 19700 19700 0
508 20250401 104900 125537250 19700 19710 19710 19700 11
509 20250401 104800 125320460 19710 19710 19710 19710 8
510 20250401 104700 125162780 19710 19710 19710 19710 0
511 20250401 104600 125162780 19710 19710 19710 19710 11
512 20250401 104500 124945970 19720 19710 19730 19710 7
513 20250401 104400 124807930 19710 19710 19710 19710 0
514 20250401 104300 124807930 19710 19730 19730 19710 75
515 20250401 104200 123328950 19730 19730 19730 19730 0
516 20250401 104100 123328950 19730 19730 19730 19730 0
517 20250401 104000 123328950 19730 19730 19730 19730 0
518 20250401 103900 123328950 19730 19740 19740 19730 12
519 20250401 103800 123092180 19730 19730 19730 19730 0
520 20250401 103700 123092180 19730 19730 19730 19730 0
521 20250401 103600 123092180 19730 19770 19770 19730 275
522 20250401 103500 117660300 19770 19770 19770 19770 100
523 20250401 103400 115683300 19770 19770 19770 19770 0
524 20250401 103300 115683300 19770 19780 19780 19770 69
525 20250401 103200 114318540 19790 19800 19800 19790 59
526 20250401 103100 113150920 19780 19780 19780 19780 0
527 20250401 103000 113150920 19780 19780 19780 19780 11
528 20250401 102900 112933340 19780 19780 19780 19780 0
529 20250401 102800 112933340 19780 19780 19780 19780 0
530 20250401 102700 112933340 19780 19790 19790 19780 59
531 20250401 102600 111765830 19790 19790 19790 19790 0
532 20250401 102500 111765830 19790 19790 19790 19790 3
533 20250401 102400 111706460 19770 19770 19770 19770 128
534 20250401 102300 109175900 19800 19800 19800 19800 1
535 20250401 102200 109156100 19780 19780 19780 19780 0
536 20250401 102100 109156100 19780 19780 19780 19780 71
537 20250401 102000 107751720 19790 19800 19800 19790 47
538 20250401 101900 106821580 19790 19790 19790 19790 61
539 20250401 101800 105614390 19790 19790 19790 19790 11
540 20250401 101700 105396700 19800 19800 19800 19800 0
541 20250401 101600 105396700 19800 19780 19800 19780 946
542 20250401 101500 86668880 19780 19770 19780 19770 51
543 20250401 101400 85660600 19770 19770 19770 19770 11
544 20250401 101300 85443130 19780 19780 19780 19780 1
545 20250401 101200 85423350 19780 19760 19780 19760 6
546 20250401 101100 85304770 19740 19740 19760 19740 352
547 20250401 101000 78351930 19740 19730 19740 19730 8
548 20250401 100900 78194080 19740 19740 19740 19740 1
549 20250401 100800 78174340 19720 19700 19720 19700 283
550 20250401 100700 72595920 19680 19680 19680 19680 0
551 20250401 100600 72595920 19680 19680 19680 19680 0
552 20250401 100500 72595920 19680 19680 19680 19680 11
553 20250401 100400 72379440 19680 19680 19680 19680 0
554 20250401 100300 72379440 19680 19680 19680 19680 0
555 20250401 100200 72379440 19680 19680 19680 19680 11
556 20250401 100100 72162960 19690 19690 19690 19690 216
557 20250401 100000 67909920 19700 19690 19700 19690 3
558 20250401 095900 67850840 19700 19700 19700 19680 302
559 20250401 095800 61903610 19700 19700 19700 19700 0
560 20250401 095700 61903610 19700 19710 19710 19700 362
561 20250401 095600 54769570 19720 19730 19730 19720 348
562 20250401 095500 47905620 19730 19730 19730 19730 0
563 20250401 095400 47905620 19730 19730 19730 19730 0
564 20250401 095300 47905620 19730 19730 19730 19730 38
565 20250401 095200 47155880 19730 19730 19730 19730 24
566 20250401 095100 46682360 19730 19730 19730 19730 0
567 20250401 095000 46682360 19730 19730 19730 19730 11
568 20250401 094900 46465330 19740 19740 19740 19740 2
569 20250401 094800 46425850 19730 19730 19730 19730 0
570 20250401 094700 46425850 19730 19730 19730 19730 0
571 20250401 094600 46425850 19730 19730 19730 19730 1
572 20250401 094500 46406120 19740 19740 19740 19740 0
573 20250401 094400 46406120 19740 19740 19740 19740 0
574 20250401 094300 46406120 19740 19740 19740 19740 2
575 20250401 094200 46366640 19740 19740 19740 19740 78
576 20250401 094100 44826920 19740 19740 19740 19740 30
577 20250401 094000 44234720 19750 19750 19750 19750 10
578 20250401 093900 44037220 19750 19750 19750 19750 0
579 20250401 093800 44037220 19750 19750 19750 19750 0
580 20250401 093700 44037220 19750 19740 19750 19740 321
581 20250401 093600 37700670 19740 19740 19740 19740 1
582 20250401 093500 37680930 19750 19770 19770 19750 311
583 20250401 093400 31537980 19760 19760 19760 19760 0
584 20250401 093300 31537980 19760 19810 19810 19760 556
585 20250401 093200 20535420 19820 19830 19830 19820 101
586 20250401 093100 18532690 19840 19840 19840 19840 0
587 20250401 093000 18532690 19840 19840 19840 19840 19
588 20250401 092900 18155730 19840 19840 19840 19840 0
589 20250401 092800 18155730 19840 19840 19840 19840 0
590 20250401 092700 18155730 19840 19840 19840 19840 10
591 20250401 092600 17957330 19840 19840 19840 19840 0
592 20250401 092500 17957330 19840 19840 19840 19840 2
593 20250401 092400 17917650 19830 19820 19830 19820 314
594 20250401 092300 11693170 19810 19810 19810 19810 6
595 20250401 092200 11574310 19780 19750 19780 19750 142
596 20250401 092100 8768070 19750 19780 19780 19750 16
597 20250401 092000 8451860 19770 19830 19830 19770 284
598 20250401 091900 2829730 19840 19840 19840 19840 1
599 20250401 091800 2809890 19790 19790 19790 19790 0
600 20250401 091700 2809890 19790 19780 19790 19780 73
601 20250401 091600 1365250 19780 19780 19780 19780 1
602 20250401 091500 1345470 19780 19780 19780 19780 0
603 20250401 091400 1345470 19780 19780 19780 19780 0
604 20250401 091300 1345470 19780 19780 19780 19780 0
605 20250401 091200 1345470 19780 19780 19780 19780 0
606 20250401 091100 1345470 19780 19780 19780 19780 0
607 20250401 091000 1345470 19780 19780 19780 19780 1
608 20250401 090900 1325690 19790 19790 19790 19790 0
609 20250401 090800 1325690 19790 19790 19790 19790 0
610 20250401 090700 1325690 19790 19790 19790 19790 8
611 20250401 090600 1167370 19830 19830 19830 19830 0
612 20250401 090500 1167370 19830 19830 19830 19830 0
613 20250401 090400 1167370 19830 19830 19830 19830 5
614 20250401 090300 1068220 19830 19850 19850 19830 18
615 20250401 090200 710960 19890 19890 19890 19890 0
616 20250401 090100 710960 19890 19890 19890 19890 0
617 20250401 090000 710960 19890 19700 19890 19700 36

1
018310/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,14700000,0,295470000000,0.00
20250327,0,14700000,0,305025000000,0.00
20250326,0,14700000,0,294000000000,0.00
20250325,0,14700000,0,294000000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 14700000 0 295470000000 0.00
3 20250327 0 14700000 0 305025000000 0.00
4 20250326 0 14700000 0 294000000000 0.00
5 20250325 0 14700000 0 294000000000 0.00