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
019440/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191500,64430550,13080,13080,13080,13080,4
20250401,191400,64430550,13080,13080,13080,13080,0
20250401,191300,64430550,13080,13080,13080,13080,0
20250401,191200,64430550,13080,13080,13080,13080,0
20250401,191100,64430550,13080,13080,13080,13080,0
20250401,191000,64430550,13080,13080,13080,13080,0
20250401,190900,64430550,13080,13080,13080,13080,0
20250401,190800,64430550,13080,13080,13080,13080,0
20250401,190700,64430550,13080,13080,13080,13080,0
20250401,190600,64430550,13080,13080,13080,13080,0
20250401,190500,64430550,13080,13080,13080,13080,0
20250401,190400,64430550,13080,13080,13080,13080,0
20250401,190300,64430550,13080,13080,13080,13080,0
20250401,190200,64430550,13080,13080,13080,13080,0
20250401,190100,64430550,13080,13080,13080,13080,0
20250401,190000,64430550,13080,13080,13080,13080,0
20250401,185900,64430550,13080,13080,13080,13080,0
20250401,185800,64430550,13080,13080,13080,13080,0
20250401,185700,64430550,13080,13080,13080,13080,0
20250401,185600,64430550,13080,13080,13080,13080,0
20250401,185500,64430550,13080,13080,13080,13080,0
20250401,185400,64430550,13080,13080,13080,13080,0
20250401,185300,64430550,13080,13080,13080,13080,0
20250401,185200,64430550,13080,13080,13080,13080,0
20250401,185100,64430550,13080,13080,13080,13080,0
20250401,185000,64430550,13080,13080,13080,13080,0
20250401,184900,64430550,13080,13080,13080,13080,0
20250401,184800,64430550,13080,13080,13080,13080,0
20250401,184700,64430550,13080,13080,13080,13080,0
20250401,184600,64430550,13080,13080,13080,13080,0
20250401,184500,64430550,13080,13080,13080,13080,4
20250401,184400,64430550,13080,13080,13080,13080,0
20250401,184300,64430550,13080,13080,13080,13080,0
20250401,184200,64430550,13080,13080,13080,13080,0
20250401,184100,64430550,13080,13080,13080,13080,0
20250401,184000,64430550,13080,13080,13080,13080,0
20250401,183900,64430550,13080,13080,13080,13080,0
20250401,183800,64430550,13080,13080,13080,13080,0
20250401,183700,64430550,13080,13080,13080,13080,0
20250401,183600,64430550,13080,13080,13080,13080,0
20250401,183500,64430550,13080,13080,13080,13080,0
20250401,183400,64430550,13080,13080,13080,13080,0
20250401,183300,64430550,13080,13080,13080,13080,0
20250401,183200,64430550,13080,13080,13080,13080,0
20250401,183100,64430550,13080,13080,13080,13080,0
20250401,183000,64430550,13080,13080,13080,13080,0
20250401,182900,64430550,13080,13080,13080,13080,0
20250401,182800,64430550,13080,13080,13080,13080,0
20250401,182700,64430550,13080,13080,13080,13080,0
20250401,182600,64430550,13080,13080,13080,13080,0
20250401,182500,64430550,13080,13080,13080,13080,0
20250401,182400,64430550,13080,13080,13080,13080,0
20250401,182300,64430550,13080,13080,13080,13080,0
20250401,182200,64430550,13080,13080,13080,13080,0
20250401,182100,64430550,13080,13080,13080,13080,0
20250401,182000,64430550,13080,13080,13080,13080,0
20250401,181900,64430550,13080,13080,13080,13080,0
20250401,181800,64430550,13080,13080,13080,13080,0
20250401,181700,64430550,13080,13080,13080,13080,0
20250401,181600,64430550,13080,13080,13080,13080,0
20250401,181500,64430550,13080,13080,13080,13080,4
20250401,181400,64430550,13080,13080,13080,13080,0
20250401,181300,64430550,13080,13080,13080,13080,0
20250401,181200,64430550,13080,13080,13080,13080,0
20250401,181100,64430550,13080,13080,13080,13080,0
20250401,181000,64430550,13080,13080,13080,13080,0
20250401,180900,64430550,13080,13080,13080,13080,0
20250401,180800,64430550,13080,13080,13080,13080,0
20250401,180700,64430550,13080,13080,13080,13080,0
20250401,180600,64430550,13080,13080,13080,13080,0
20250401,180500,64430550,13080,13080,13080,13080,0
20250401,180400,64430550,13080,13080,13080,13080,0
20250401,180300,64430550,13080,13080,13080,13080,0
20250401,180200,64430550,13080,13080,13080,13080,0
20250401,180100,64430550,13080,13080,13080,13080,0
20250401,180000,64430550,13080,13080,13080,13080,0
20250401,175900,64430550,13080,13080,13080,13080,0
20250401,175800,64430550,13080,13080,13080,13080,0
20250401,175700,64430550,13080,13080,13080,13080,0
20250401,175600,64430550,13080,13080,13080,13080,0
20250401,175500,64430550,13080,13080,13080,13080,0
20250401,175400,64430550,13080,13080,13080,13080,0
20250401,175300,64430550,13080,13080,13080,13080,0
20250401,175200,64430550,13080,13080,13080,13080,0
20250401,175100,64430550,13080,13080,13080,13080,0
20250401,175000,64430550,13080,13080,13080,13080,0
20250401,174900,64430550,13080,13080,13080,13080,0
20250401,174800,64430550,13080,13080,13080,13080,0
20250401,174700,64430550,13080,13080,13080,13080,0
20250401,174600,64430550,13080,13080,13080,13080,0
20250401,174500,64430550,13080,13080,13080,13080,4
20250401,174400,64430550,13080,13080,13080,13080,0
20250401,174300,64430550,13080,13080,13080,13080,0
20250401,174200,64430550,13080,13080,13080,13080,0
20250401,174100,64430550,13080,13080,13080,13080,0
20250401,174000,64430550,13080,13080,13080,13080,0
20250401,173900,64430550,13080,13080,13080,13080,0
20250401,173800,64430550,13080,13080,13080,13080,0
20250401,173700,64430550,13080,13080,13080,13080,0
20250401,173600,64430550,13080,13080,13080,13080,0
20250401,173500,64430550,13080,13080,13080,13080,0
20250401,173400,64430550,13080,13080,13080,13080,0
20250401,173300,64430550,13080,13080,13080,13080,0
20250401,173200,64430550,13080,13080,13080,13080,0
20250401,173100,64430550,13080,13080,13080,13080,0
20250401,173000,64430550,13080,13080,13080,13080,0
20250401,172900,64430550,13080,13080,13080,13080,0
20250401,172800,64430550,13080,13080,13080,13080,0
20250401,172700,64430550,13080,13080,13080,13080,0
20250401,172600,64430550,13080,13080,13080,13080,0
20250401,172500,64430550,13080,13080,13080,13080,0
20250401,172400,64430550,13080,13080,13080,13080,0
20250401,172300,64430550,13080,13080,13080,13080,0
20250401,172200,64430550,13080,13080,13080,13080,0
20250401,172100,64430550,13080,13080,13080,13080,0
20250401,172000,64430550,13080,13080,13080,13080,0
20250401,171900,64430550,13080,13080,13080,13080,0
20250401,171800,64430550,13080,13080,13080,13080,0
20250401,171700,64430550,13080,13080,13080,13080,0
20250401,171600,64430550,13080,13080,13080,13080,0
20250401,171500,64430550,13080,13080,13080,13080,4
20250401,171400,64430550,13080,13080,13080,13080,0
20250401,171300,64430550,13080,13080,13080,13080,0
20250401,171200,64430550,13080,13080,13080,13080,0
20250401,171100,64430550,13080,13080,13080,13080,0
20250401,171000,64430550,13080,13080,13080,13080,0
20250401,170900,64430550,13080,13080,13080,13080,0
20250401,170800,64430550,13080,13080,13080,13080,0
20250401,170700,64430550,13080,13080,13080,13080,0
20250401,170600,64430550,13080,13080,13080,13080,0
20250401,170500,64430550,13080,13080,13080,13080,0
20250401,170400,64430550,13080,13080,13080,13080,0
20250401,170300,64430550,13080,13080,13080,13080,0
20250401,170200,64430550,13080,13080,13080,13080,0
20250401,170100,64430550,13080,13080,13080,13080,0
20250401,170000,64430550,13080,13080,13080,13080,0
20250401,165900,64430550,13080,13080,13080,13080,0
20250401,165800,64430550,13080,13080,13080,13080,0
20250401,165700,64430550,13080,13080,13080,13080,0
20250401,165600,64430550,13080,13080,13080,13080,0
20250401,165500,64430550,13080,13080,13080,13080,0
20250401,165400,64430550,13080,13080,13080,13080,0
20250401,165300,64430550,13080,13080,13080,13080,0
20250401,165200,64430550,13080,13080,13080,13080,0
20250401,165100,64430550,13080,13080,13080,13080,0
20250401,165000,64430550,13080,13080,13080,13080,0
20250401,164900,64430550,13080,13080,13080,13080,0
20250401,164800,64430550,13080,13080,13080,13080,0
20250401,164700,64430550,13080,13080,13080,13080,0
20250401,164600,64430550,13080,13080,13080,13080,0
20250401,164500,64430550,13080,13080,13080,13080,4
20250401,164400,64430550,13080,13080,13080,13080,0
20250401,164300,64430550,13080,13080,13080,13080,0
20250401,164200,64430550,13080,13080,13080,13080,0
20250401,164100,64430550,13080,13080,13080,13080,0
20250401,164000,64430550,13080,13080,13080,13080,0
20250401,163900,64430550,13080,13080,13080,13080,0
20250401,163800,64430550,13080,13080,13080,13080,0
20250401,163700,64430550,13080,13080,13080,13080,0
20250401,163600,64430550,13080,13080,13080,13080,0
20250401,163500,64430550,13080,13080,13080,13080,0
20250401,163400,64430550,13080,13080,13080,13080,0
20250401,163300,64430550,13080,13080,13080,13080,0
20250401,163200,64430550,13080,13080,13080,13080,0
20250401,163100,64430550,13080,13080,13080,13080,0
20250401,163000,64430550,13080,13080,13080,13080,0
20250401,162900,64430550,13080,13080,13080,13080,0
20250401,162800,64430550,13080,13080,13080,13080,0
20250401,162700,64430550,13080,13080,13080,13080,0
20250401,162600,64430550,13080,13080,13080,13080,0
20250401,162500,64430550,13080,13080,13080,13080,0
20250401,162400,64430550,13080,13080,13080,13080,0
20250401,162300,64430550,13080,13080,13080,13080,0
20250401,162200,64430550,13080,13080,13080,13080,0
20250401,162100,64430550,13080,13080,13080,13080,0
20250401,162000,64430550,13080,13080,13080,13080,0
20250401,161900,64430550,13080,13080,13080,13080,0
20250401,161800,64430550,13080,13080,13080,13080,0
20250401,161700,64430550,13080,13080,13080,13080,0
20250401,161600,64430550,13080,13080,13080,13080,0
20250401,161500,64430550,13080,13080,13080,13080,4
20250401,161400,64430550,13080,13080,13080,13080,0
20250401,161300,64430550,13080,13080,13080,13080,0
20250401,161200,64430550,13080,13080,13080,13080,0
20250401,161100,64430550,13080,13080,13080,13080,0
20250401,161000,64430550,13080,13080,13080,13080,0
20250401,160900,64430550,13080,13080,13080,13080,0
20250401,160800,64430550,13080,13080,13080,13080,0
20250401,160700,64430550,13080,13080,13080,13080,0
20250401,160600,64430550,13080,13080,13080,13080,0
20250401,160500,64430550,13080,13080,13080,13080,0
20250401,160400,64430550,13080,13080,13080,13080,0
20250401,160300,64430550,13080,13080,13080,13080,0
20250401,160200,64430550,13080,13080,13080,13080,0
20250401,160100,64430550,13080,13080,13080,13080,0
20250401,160000,64430550,13080,13080,13080,13080,0
20250401,155900,64430550,13080,13080,13080,13080,0
20250401,155800,64430550,13080,13080,13080,13080,0
20250401,155700,64430550,13080,13080,13080,13080,0
20250401,155600,64430550,13080,13080,13080,13080,0
20250401,155500,64430550,13080,13080,13080,13080,0
20250401,155400,64430550,13080,13080,13080,13080,0
20250401,155300,64430550,13080,13080,13080,13080,0
20250401,155200,64430550,13080,13080,13080,13080,0
20250401,155100,64430550,13080,13080,13080,13080,0
20250401,155000,64430550,13080,13080,13080,13080,0
20250401,154900,64430550,13080,13080,13080,13080,0
20250401,154800,64430550,13080,13080,13080,13080,0
20250401,154700,64430550,13080,13080,13080,13080,0
20250401,154600,64430550,13080,13080,13080,13080,0
20250401,154500,64430550,13080,13080,13080,13080,4
20250401,154400,64430550,13080,13080,13080,13080,0
20250401,154300,64430550,13080,13080,13080,13080,0
20250401,154200,64430550,13080,13080,13080,13080,0
20250401,154100,64430550,13080,13080,13080,13080,0
20250401,154000,64430550,13080,13080,13080,13080,0
20250401,153900,64430550,13080,13080,13080,13080,0
20250401,153800,64430550,13080,13080,13080,13080,0
20250401,153700,64430550,13080,13080,13080,13080,0
20250401,153600,64430550,13080,13080,13080,13080,0
20250401,153500,64430550,13080,13080,13080,13080,0
20250401,153400,64430550,13080,13080,13080,13080,0
20250401,153300,64430550,13080,13080,13080,13080,0
20250401,153200,64430550,13080,13080,13080,13080,0
20250401,153100,64430550,13080,13080,13080,13080,0
20250401,153000,64430550,13080,13080,13080,13080,4
20250401,152900,64378230,13080,13080,13080,13080,0
20250401,152800,64378230,13080,13080,13080,13080,0
20250401,152700,64378230,13080,13080,13080,13080,0
20250401,152600,64378230,13080,13080,13080,13080,0
20250401,152500,64378230,13080,13080,13080,13080,0
20250401,152400,64378230,13080,13080,13080,13080,0
20250401,152300,64378230,13080,13080,13080,13080,0
20250401,152200,64378230,13080,13080,13080,13080,0
20250401,152100,64378230,13080,13080,13080,13080,0
20250401,152000,64378230,13080,13080,13080,13080,0
20250401,151900,64378230,13080,13090,13100,13080,3
20250401,151800,64338960,13080,13090,13100,13080,20
20250401,151700,64077170,13080,13080,13080,13080,6
20250401,151600,63998690,13070,13090,13100,13070,49
20250401,151500,63358210,13100,13090,13100,13090,12
20250401,151400,63201070,13070,13090,13100,13070,57
20250401,151300,62455800,13100,13100,13100,13090,9
20250401,151200,62337940,13090,13090,13090,13090,0
20250401,151100,62337940,13090,13090,13100,13090,52
20250401,151000,61657250,13100,13080,13100,13080,3
20250401,150900,61617980,13100,13090,13100,13090,10
20250401,150800,61487030,13100,13090,13100,13090,12
20250401,150700,61329890,13100,13090,13100,13090,4
20250401,150600,61277510,13100,13100,13100,13100,0
20250401,150500,61277510,13100,13070,13100,13070,68
20250401,150400,60388640,13070,13080,13080,13070,9
20250401,150300,60270970,13100,13100,13100,13100,0
20250401,150200,60270970,13100,13100,13100,13100,0
20250401,150100,60270970,13100,13100,13100,13100,0
20250401,150000,60270970,13100,13100,13100,13100,1
20250401,145900,60257870,13140,13140,13140,13140,0
20250401,145800,60257870,13140,13140,13140,13140,0
20250401,145700,60257870,13140,13140,13140,13140,0
20250401,145600,60257870,13140,13140,13140,13140,0
20250401,145500,60257870,13140,13140,13140,13140,0
20250401,145400,60257870,13140,13140,13140,13140,0
20250401,145300,60257870,13140,13140,13140,13140,0
20250401,145200,60257870,13140,13140,13140,13140,0
20250401,145100,60257870,13140,13140,13140,13140,0
20250401,145000,60257870,13140,13140,13140,13140,0
20250401,144900,60257870,13140,13140,13140,13140,0
20250401,144800,60257870,13140,13140,13140,13140,0
20250401,144700,60257870,13140,13140,13140,13140,0
20250401,144600,60257870,13140,13140,13140,13140,0
20250401,144500,60257870,13140,13140,13140,13140,0
20250401,144400,60257870,13140,13140,13140,13140,0
20250401,144300,60257870,13140,13140,13140,13140,0
20250401,144200,60257870,13140,13140,13140,13140,0
20250401,144100,60257870,13140,13140,13140,13140,1
20250401,144000,60244730,13110,13130,13140,13110,174
20250401,143900,57960140,13130,13130,13130,13130,0
20250401,143800,57960140,13130,13110,13130,13110,6
20250401,143700,57881380,13120,13120,13120,13100,5
20250401,143600,57815810,13100,13100,13100,13100,1
20250401,143500,57802710,13120,13120,13120,13120,0
20250401,143400,57802710,13120,13120,13120,13120,0
20250401,143300,57802710,13120,13120,13120,13120,0
20250401,143200,57802710,13120,13120,13120,13120,0
20250401,143100,57802710,13120,13100,13120,13100,2
20250401,143000,57776490,13120,13100,13120,13100,11
20250401,142900,57632190,13120,13120,13120,13120,0
20250401,142800,57632190,13120,13120,13120,13120,0
20250401,142700,57632190,13120,13120,13120,13120,0
20250401,142600,57632190,13120,13120,13120,13120,0
20250401,142500,57632190,13120,13120,13120,13120,0
20250401,142400,57632190,13120,13120,13120,13120,0
20250401,142300,57632190,13120,13120,13120,13120,0
20250401,142200,57632190,13120,13120,13120,13120,0
20250401,142100,57632190,13120,13120,13120,13120,0
20250401,142000,57632190,13120,13120,13120,13120,0
20250401,141900,57632190,13120,13120,13120,13120,0
20250401,141800,57632190,13120,13120,13120,13120,0
20250401,141700,57632190,13120,13120,13120,13120,0
20250401,141600,57632190,13120,13120,13120,13120,0
20250401,141500,57632190,13120,13120,13120,13120,0
20250401,141400,57632190,13120,13120,13120,13120,0
20250401,141300,57632190,13120,13120,13120,13120,0
20250401,141200,57632190,13120,13120,13120,13120,0
20250401,141100,57632190,13120,13120,13120,13120,0
20250401,141000,57632190,13120,13120,13120,13120,0
20250401,140900,57632190,13120,13100,13120,13100,3
20250401,140800,57592850,13120,13120,13120,13120,0
20250401,140700,57592850,13120,13120,13120,13120,0
20250401,140600,57592850,13120,13100,13120,13100,45
20250401,140500,57002520,13080,13080,13080,13080,0
20250401,140400,57002520,13080,13080,13080,13080,0
20250401,140300,57002520,13080,13080,13080,13080,0
20250401,140200,57002520,13080,13080,13080,13080,0
20250401,140100,57002520,13080,13080,13080,13080,0
20250401,140000,57002520,13080,13080,13080,13080,0
20250401,135900,57002520,13080,13080,13080,13080,0
20250401,135800,57002520,13080,13080,13080,13080,0
20250401,135700,57002520,13080,13080,13080,13080,0
20250401,135600,57002520,13080,13080,13080,13080,0
20250401,135500,57002520,13080,13080,13080,13080,0
20250401,135400,57002520,13080,13080,13080,13080,0
20250401,135300,57002520,13080,13080,13080,13080,0
20250401,135200,57002520,13080,13080,13080,13080,0
20250401,135100,57002520,13080,13080,13080,13080,0
20250401,135000,57002520,13080,13080,13080,13080,0
20250401,134900,57002520,13080,13080,13080,13080,0
20250401,134800,57002520,13080,13080,13080,13080,0
20250401,134700,57002520,13080,13080,13080,13080,0
20250401,134600,57002520,13080,13080,13080,13080,0
20250401,134500,57002520,13080,13080,13080,13080,0
20250401,134400,57002520,13080,13080,13080,13080,8
20250401,134300,56897880,13090,13090,13090,13090,0
20250401,134200,56897880,13090,13090,13090,13090,100
20250401,134100,55588880,13120,13120,13120,13120,0
20250401,134000,55588880,13120,13090,13120,13090,2
20250401,133900,55562670,13120,13120,13120,13120,0
20250401,133800,55562670,13120,13120,13120,13120,0
20250401,133700,55562670,13120,13120,13120,13120,0
20250401,133600,55562670,13120,13120,13120,13120,0
20250401,133500,55562670,13120,13120,13120,13120,0
20250401,133400,55562670,13120,13120,13120,13120,0
20250401,133300,55562670,13120,13100,13120,13090,14
20250401,133200,55379260,13120,13120,13120,13120,0
20250401,133100,55379260,13120,13120,13120,13120,0
20250401,133000,55379260,13120,13110,13120,13110,2
20250401,132900,55353030,13120,13120,13120,13120,0
20250401,132800,55353030,13120,13120,13120,13120,0
20250401,132700,55353030,13120,13120,13120,13120,0
20250401,132600,55353030,13120,13120,13120,13120,0
20250401,132500,55353030,13120,13120,13120,13120,0
20250401,132400,55353030,13120,13100,13120,13100,2
20250401,132300,55326810,13110,13110,13110,13110,0
20250401,132200,55326810,13110,13110,13110,13110,0
20250401,132100,55326810,13110,13090,13110,13090,2
20250401,132000,55300610,13110,13110,13110,13110,0
20250401,131900,55300610,13110,13110,13110,13110,0
20250401,131800,55300610,13110,13110,13110,13110,0
20250401,131700,55300610,13110,13090,13110,13090,253
20250401,131600,51988820,13090,13090,13090,13090,0
20250401,131500,51988820,13090,13090,13090,13090,0
20250401,131400,51988820,13090,13090,13090,13090,0
20250401,131300,51988820,13090,13100,13100,13090,93
20250401,131200,50771420,13110,13110,13110,13110,0
20250401,131100,50771420,13110,13110,13110,13110,0
20250401,131000,50771420,13110,13110,13110,13110,8
20250401,130900,50666540,13110,13110,13110,13110,0
20250401,130800,50666540,13110,13110,13110,13110,0
20250401,130700,50666540,13110,13110,13110,13110,0
20250401,130600,50666540,13110,13110,13110,13110,0
20250401,130500,50666540,13110,13110,13110,13110,0
20250401,130400,50666540,13110,13110,13110,13110,0
20250401,130300,50666540,13110,13110,13110,13110,30
20250401,130200,50273240,13120,13120,13120,13120,0
20250401,130100,50273240,13120,13110,13120,13110,91
20250401,130000,49080180,13120,13120,13120,13120,0
20250401,125900,49080180,13120,13120,13120,13120,0
20250401,125800,49080180,13120,13120,13120,13120,0
20250401,125700,49080180,13120,13120,13120,13120,0
20250401,125600,49080180,13120,13120,13120,13120,0
20250401,125500,49080180,13120,13120,13120,13120,0
20250401,125400,49080180,13120,13120,13120,13120,0
20250401,125300,49080180,13120,13120,13120,13120,0
20250401,125200,49080180,13120,13120,13120,13120,4
20250401,125100,49027700,13120,13120,13120,13120,1
20250401,125000,49014580,13130,13130,13130,13130,0
20250401,124900,49014580,13130,13120,13130,13120,21
20250401,124800,48738860,13130,13130,13130,13130,0
20250401,124700,48738860,13130,13130,13130,13130,0
20250401,124600,48738860,13130,13130,13130,13130,0
20250401,124500,48738860,13130,13130,13130,13130,0
20250401,124400,48738860,13130,13120,13130,13110,101
20250401,124300,47414360,13130,13130,13130,13130,0
20250401,124200,47414360,13130,13130,13130,13130,0
20250401,124100,47414360,13130,13130,13130,13130,0
20250401,124000,47414360,13130,13130,13130,13130,1
20250401,123900,47401230,13130,13130,13130,13130,0
20250401,123800,47401230,13130,13130,13130,13130,0
20250401,123700,47401230,13130,13130,13130,13130,0
20250401,123600,47401230,13130,13130,13130,13130,0
20250401,123500,47401230,13130,13130,13130,13130,0
20250401,123400,47401230,13130,13130,13130,13130,1
20250401,123300,47388100,13120,13120,13120,13120,1
20250401,123200,47374980,13120,13120,13120,13120,0
20250401,123100,47374980,13120,13120,13120,13120,0
20250401,123000,47374980,13120,13120,13120,13120,0
20250401,122900,47374980,13120,13120,13120,13120,0
20250401,122800,47374980,13120,13120,13120,13120,0
20250401,122700,47374980,13120,13120,13120,13120,0
20250401,122600,47374980,13120,13120,13120,13120,0
20250401,122500,47374980,13120,13120,13120,13120,1
20250401,122400,47361860,13120,13120,13120,13120,0
20250401,122300,47361860,13120,13120,13120,13120,0
20250401,122200,47361860,13120,13120,13120,13120,0
20250401,122100,47361860,13120,13120,13120,13120,51
20250401,122000,46692740,13140,13140,13140,13140,0
20250401,121900,46692740,13140,13140,13140,13140,0
20250401,121800,46692740,13140,13140,13140,13140,0
20250401,121700,46692740,13140,13140,13140,13140,0
20250401,121600,46692740,13140,13140,13140,13140,0
20250401,121500,46692740,13140,13140,13140,13140,0
20250401,121400,46692740,13140,13140,13140,13140,0
20250401,121300,46692740,13140,13140,13140,13140,0
20250401,121200,46692740,13140,13140,13140,13140,32
20250401,121100,46272260,13140,13140,13140,13140,0
20250401,121000,46272260,13140,13140,13140,13140,10
20250401,120900,46140860,13140,13140,13140,13140,0
20250401,120800,46140860,13140,13140,13140,13140,0
20250401,120700,46140860,13140,13140,13140,13140,0
20250401,120600,46140860,13140,13140,13140,13140,0
20250401,120500,46140860,13140,13140,13140,13140,0
20250401,120400,46140860,13140,13140,13140,13140,0
20250401,120300,46140860,13140,13140,13140,13140,0
20250401,120200,46140860,13140,13140,13140,13140,0
20250401,120100,46140860,13140,13140,13140,13140,0
20250401,120000,46140860,13140,13140,13140,13140,4
20250401,115900,46088300,13140,13140,13140,13140,0
20250401,115800,46088300,13140,13140,13140,13140,0
20250401,115700,46088300,13140,13140,13140,13140,0
20250401,115600,46088300,13140,13140,13140,13140,0
20250401,115500,46088300,13140,13140,13140,13140,0
20250401,115400,46088300,13140,13140,13140,13140,0
20250401,115300,46088300,13140,13140,13140,13140,0
20250401,115200,46088300,13140,13140,13140,13140,0
20250401,115100,46088300,13140,13140,13140,13140,1
20250401,115000,46075160,13140,13140,13140,13140,0
20250401,114900,46075160,13140,13140,13140,13140,0
20250401,114800,46075160,13140,13140,13140,13140,0
20250401,114700,46075160,13140,13140,13140,13140,0
20250401,114600,46075160,13140,13140,13140,13140,0
20250401,114500,46075160,13140,13140,13140,13140,0
20250401,114400,46075160,13140,13140,13140,13140,0
20250401,114300,46075160,13140,13140,13140,13140,0
20250401,114200,46075160,13140,13140,13140,13140,0
20250401,114100,46075160,13140,13140,13140,13140,0
20250401,114000,46075160,13140,13140,13140,13140,0
20250401,113900,46075160,13140,13140,13140,13140,0
20250401,113800,46075160,13140,13140,13140,13140,0
20250401,113700,46075160,13140,13140,13140,13140,0
20250401,113600,46075160,13140,13140,13140,13140,1
20250401,113500,46062020,13090,13080,13090,13080,26
20250401,113400,45721690,13090,13090,13090,13090,0
20250401,113300,45721690,13090,13090,13090,13090,0
20250401,113200,45721690,13090,13080,13090,13080,97
20250401,113100,44452560,13080,13080,13080,13080,0
20250401,113000,44452560,13080,13080,13080,13080,0
20250401,112900,44452560,13080,13080,13080,13080,0
20250401,112800,44452560,13080,13080,13080,13080,0
20250401,112700,44452560,13080,13080,13080,13080,0
20250401,112600,44452560,13080,13080,13080,13080,0
20250401,112500,44452560,13080,13080,13080,13080,0
20250401,112400,44452560,13080,13080,13080,13080,0
20250401,112300,44452560,13080,13080,13080,13080,0
20250401,112200,44452560,13080,13080,13080,13080,5
20250401,112100,44387160,13080,13080,13080,13080,0
20250401,112000,44387160,13080,13080,13080,13080,0
20250401,111900,44387160,13080,13080,13080,13080,0
20250401,111800,44387160,13080,13080,13080,13080,0
20250401,111700,44387160,13080,13080,13080,13080,0
20250401,111600,44387160,13080,13080,13080,13080,1
20250401,111500,44374080,13070,13070,13070,13070,0
20250401,111400,44374080,13070,13070,13070,13070,0
20250401,111300,44374080,13070,13070,13070,13070,0
20250401,111200,44374080,13070,13070,13070,13070,0
20250401,111100,44374080,13070,13070,13070,13070,0
20250401,111000,44374080,13070,13070,13070,13070,11
20250401,110900,44230310,13080,13080,13080,13080,0
20250401,110800,44230310,13080,13080,13080,13080,0
20250401,110700,44230310,13080,13080,13080,13080,30
20250401,110600,43837910,13080,13080,13080,13080,0
20250401,110500,43837910,13080,13060,13080,13060,2
20250401,110400,43811770,13080,13080,13080,13080,0
20250401,110300,43811770,13080,13080,13080,13080,0
20250401,110200,43811770,13080,13080,13080,13080,0
20250401,110100,43811770,13080,13080,13080,13080,0
20250401,110000,43811770,13080,13060,13080,13060,2
20250401,105900,43785630,13080,13080,13080,13080,0
20250401,105800,43785630,13080,13050,13080,13050,2
20250401,105700,43759500,13080,13050,13080,13050,481
20250401,105600,37479970,13050,13050,13050,13050,1
20250401,105500,37466920,13050,13050,13050,13050,0
20250401,105400,37466920,13050,13050,13050,13050,0
20250401,105300,37466920,13050,13050,13050,13050,0
20250401,105200,37466920,13050,13050,13050,13050,1
20250401,105100,37453870,13040,13040,13040,13040,0
20250401,105000,37453870,13040,13040,13040,13040,0
20250401,104900,37453870,13040,13040,13040,13040,0
20250401,104800,37453870,13040,13040,13040,13040,0
20250401,104700,37453870,13040,13040,13040,13040,738
20250401,104600,27830350,13040,13040,13040,13040,0
20250401,104500,27830350,13040,13050,13050,13040,51
20250401,104400,27165270,13050,13050,13050,13050,0
20250401,104300,27165270,13050,13050,13050,13050,0
20250401,104200,27165270,13050,13050,13050,13050,1
20250401,104100,27152220,13050,13050,13050,13050,0
20250401,104000,27152220,13050,13050,13050,13050,0
20250401,103900,27152220,13050,13050,13050,13050,0
20250401,103800,27152220,13050,13050,13050,13050,0
20250401,103700,27152220,13050,13050,13050,13050,0
20250401,103600,27152220,13050,13050,13050,13050,0
20250401,103500,27152220,13050,13050,13050,13050,0
20250401,103400,27152220,13050,13050,13050,13050,0
20250401,103300,27152220,13050,13050,13050,13050,0
20250401,103200,27152220,13050,13050,13050,13050,0
20250401,103100,27152220,13050,13050,13050,13050,0
20250401,103000,27152220,13050,13050,13050,13050,0
20250401,102900,27152220,13050,13050,13050,13050,0
20250401,102800,27152220,13050,13050,13050,13050,0
20250401,102700,27152220,13050,13050,13050,13050,0
20250401,102600,27152220,13050,13050,13050,13050,0
20250401,102500,27152220,13050,13050,13050,13050,4
20250401,102400,27100020,13050,13050,13050,13050,24
20250401,102300,26786820,13050,13050,13050,13050,0
20250401,102200,26786820,13050,13050,13050,13050,100
20250401,102100,25481820,13050,13050,13050,13050,0
20250401,102000,25481820,13050,13050,13050,13050,0
20250401,101900,25481820,13050,13050,13050,13050,3
20250401,101800,25442670,13050,13050,13050,13050,0
20250401,101700,25442670,13050,13050,13050,13050,0
20250401,101600,25442670,13050,13050,13050,13050,0
20250401,101500,25442670,13050,13050,13050,13050,0
20250401,101400,25442670,13050,13050,13050,13050,0
20250401,101300,25442670,13050,13050,13050,13050,0
20250401,101200,25442670,13050,13050,13050,13050,1
20250401,101100,25429620,13040,13040,13040,13040,0
20250401,101000,25429620,13040,13040,13040,13040,10
20250401,100900,25299220,13040,13040,13040,13040,0
20250401,100800,25299220,13040,13050,13050,13040,51
20250401,100700,24634170,13050,13050,13050,13050,0
20250401,100600,24634170,13050,13050,13050,13050,0
20250401,100500,24634170,13050,13050,13050,13050,0
20250401,100400,24634170,13050,13050,13050,13050,0
20250401,100300,24634170,13050,13050,13050,13050,0
20250401,100200,24634170,13050,13050,13050,13050,2
20250401,100100,24608070,13050,13050,13050,13050,0
20250401,100000,24608070,13050,13040,13050,13040,4
20250401,095900,24555890,13050,13050,13050,13050,0
20250401,095800,24555890,13050,13050,13050,13050,0
20250401,095700,24555890,13050,13050,13050,13050,0
20250401,095600,24555890,13050,13040,13050,13040,7
20250401,095500,24464550,13050,13050,13050,13050,0
20250401,095400,24464550,13050,13050,13050,13050,0
20250401,095300,24464550,13050,13040,13050,13040,6
20250401,095200,24386280,13050,13040,13050,13040,22
20250401,095100,24099380,13050,13040,13050,13040,11
20250401,095000,23955930,13050,13040,13050,13040,12
20250401,094900,23799430,13040,13040,13050,13040,3
20250401,094800,23760300,13040,13040,13040,13040,42
20250401,094700,23212620,13060,13060,13060,13060,0
20250401,094600,23212620,13060,13060,13060,13050,173
20250401,094500,20953450,13080,13080,13080,13080,0
20250401,094400,20953450,13080,13080,13080,13080,0
20250401,094300,20953450,13080,13080,13080,13080,0
20250401,094200,20953450,13080,13080,13080,13080,0
20250401,094100,20953450,13080,13080,13080,13080,0
20250401,094000,20953450,13080,13080,13080,13080,0
20250401,093900,20953450,13080,13080,13080,13080,0
20250401,093800,20953450,13080,13080,13080,13080,0
20250401,093700,20953450,13080,13080,13080,13080,78
20250401,093600,19933210,13080,13080,13080,13080,1
20250401,093500,19920130,13080,13080,13080,13080,5
20250401,093400,19854730,13070,13070,13070,13070,0
20250401,093300,19854730,13070,13070,13070,13070,30
20250401,093200,19462630,13070,13070,13070,13070,0
20250401,093100,19462630,13070,13070,13070,13070,1
20250401,093000,19449560,13080,13070,13080,13070,28
20250401,092900,19083560,13080,13080,13080,13080,0
20250401,092800,19083560,13080,13080,13080,13080,9
20250401,092700,18965840,13080,13080,13080,13080,5
20250401,092600,18900440,13080,13080,13080,13080,0
20250401,092500,18900440,13080,13080,13080,13080,0
20250401,092400,18900440,13080,13080,13080,13080,0
20250401,092300,18900440,13080,13080,13080,13080,0
20250401,092200,18900440,13080,13080,13080,13080,0
20250401,092100,18900440,13080,13080,13080,13080,0
20250401,092000,18900440,13080,13080,13080,13080,0
20250401,091900,18900440,13080,13080,13080,13080,31
20250401,091800,18494960,13110,13110,13110,13110,0
20250401,091700,18494960,13110,13110,13110,13110,0
20250401,091600,18494960,13110,13070,13110,13070,181
20250401,091500,16125650,13110,13070,13110,13070,309
20250401,091400,12086980,13110,13110,13110,13110,1
20250401,091300,12073870,13060,13060,13060,13060,0
20250401,091200,12073870,13060,13060,13060,13060,0
20250401,091100,12073870,13060,13030,13060,13030,35
20250401,091000,11616830,13090,13080,13090,13000,671
20250401,090900,2879650,13080,13080,13080,13080,40
20250401,090800,2356450,13080,13080,13080,13080,0
20250401,090700,2356450,13080,13080,13080,13080,0
20250401,090600,2356450,13080,13080,13080,13080,0
20250401,090500,2356450,13080,13080,13080,13080,0
20250401,090400,2356450,13080,13080,13080,13080,0
20250401,090300,2356450,13080,13080,13080,13080,153
20250401,090200,355210,13220,13220,13220,13220,5
20250401,090100,289110,13230,13230,13230,13230,0
20250401,090000,289110,13230,13080,13230,13080,22
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191500 64430550 13080 13080 13080 13080 4
3 20250401 191400 64430550 13080 13080 13080 13080 0
4 20250401 191300 64430550 13080 13080 13080 13080 0
5 20250401 191200 64430550 13080 13080 13080 13080 0
6 20250401 191100 64430550 13080 13080 13080 13080 0
7 20250401 191000 64430550 13080 13080 13080 13080 0
8 20250401 190900 64430550 13080 13080 13080 13080 0
9 20250401 190800 64430550 13080 13080 13080 13080 0
10 20250401 190700 64430550 13080 13080 13080 13080 0
11 20250401 190600 64430550 13080 13080 13080 13080 0
12 20250401 190500 64430550 13080 13080 13080 13080 0
13 20250401 190400 64430550 13080 13080 13080 13080 0
14 20250401 190300 64430550 13080 13080 13080 13080 0
15 20250401 190200 64430550 13080 13080 13080 13080 0
16 20250401 190100 64430550 13080 13080 13080 13080 0
17 20250401 190000 64430550 13080 13080 13080 13080 0
18 20250401 185900 64430550 13080 13080 13080 13080 0
19 20250401 185800 64430550 13080 13080 13080 13080 0
20 20250401 185700 64430550 13080 13080 13080 13080 0
21 20250401 185600 64430550 13080 13080 13080 13080 0
22 20250401 185500 64430550 13080 13080 13080 13080 0
23 20250401 185400 64430550 13080 13080 13080 13080 0
24 20250401 185300 64430550 13080 13080 13080 13080 0
25 20250401 185200 64430550 13080 13080 13080 13080 0
26 20250401 185100 64430550 13080 13080 13080 13080 0
27 20250401 185000 64430550 13080 13080 13080 13080 0
28 20250401 184900 64430550 13080 13080 13080 13080 0
29 20250401 184800 64430550 13080 13080 13080 13080 0
30 20250401 184700 64430550 13080 13080 13080 13080 0
31 20250401 184600 64430550 13080 13080 13080 13080 0
32 20250401 184500 64430550 13080 13080 13080 13080 4
33 20250401 184400 64430550 13080 13080 13080 13080 0
34 20250401 184300 64430550 13080 13080 13080 13080 0
35 20250401 184200 64430550 13080 13080 13080 13080 0
36 20250401 184100 64430550 13080 13080 13080 13080 0
37 20250401 184000 64430550 13080 13080 13080 13080 0
38 20250401 183900 64430550 13080 13080 13080 13080 0
39 20250401 183800 64430550 13080 13080 13080 13080 0
40 20250401 183700 64430550 13080 13080 13080 13080 0
41 20250401 183600 64430550 13080 13080 13080 13080 0
42 20250401 183500 64430550 13080 13080 13080 13080 0
43 20250401 183400 64430550 13080 13080 13080 13080 0
44 20250401 183300 64430550 13080 13080 13080 13080 0
45 20250401 183200 64430550 13080 13080 13080 13080 0
46 20250401 183100 64430550 13080 13080 13080 13080 0
47 20250401 183000 64430550 13080 13080 13080 13080 0
48 20250401 182900 64430550 13080 13080 13080 13080 0
49 20250401 182800 64430550 13080 13080 13080 13080 0
50 20250401 182700 64430550 13080 13080 13080 13080 0
51 20250401 182600 64430550 13080 13080 13080 13080 0
52 20250401 182500 64430550 13080 13080 13080 13080 0
53 20250401 182400 64430550 13080 13080 13080 13080 0
54 20250401 182300 64430550 13080 13080 13080 13080 0
55 20250401 182200 64430550 13080 13080 13080 13080 0
56 20250401 182100 64430550 13080 13080 13080 13080 0
57 20250401 182000 64430550 13080 13080 13080 13080 0
58 20250401 181900 64430550 13080 13080 13080 13080 0
59 20250401 181800 64430550 13080 13080 13080 13080 0
60 20250401 181700 64430550 13080 13080 13080 13080 0
61 20250401 181600 64430550 13080 13080 13080 13080 0
62 20250401 181500 64430550 13080 13080 13080 13080 4
63 20250401 181400 64430550 13080 13080 13080 13080 0
64 20250401 181300 64430550 13080 13080 13080 13080 0
65 20250401 181200 64430550 13080 13080 13080 13080 0
66 20250401 181100 64430550 13080 13080 13080 13080 0
67 20250401 181000 64430550 13080 13080 13080 13080 0
68 20250401 180900 64430550 13080 13080 13080 13080 0
69 20250401 180800 64430550 13080 13080 13080 13080 0
70 20250401 180700 64430550 13080 13080 13080 13080 0
71 20250401 180600 64430550 13080 13080 13080 13080 0
72 20250401 180500 64430550 13080 13080 13080 13080 0
73 20250401 180400 64430550 13080 13080 13080 13080 0
74 20250401 180300 64430550 13080 13080 13080 13080 0
75 20250401 180200 64430550 13080 13080 13080 13080 0
76 20250401 180100 64430550 13080 13080 13080 13080 0
77 20250401 180000 64430550 13080 13080 13080 13080 0
78 20250401 175900 64430550 13080 13080 13080 13080 0
79 20250401 175800 64430550 13080 13080 13080 13080 0
80 20250401 175700 64430550 13080 13080 13080 13080 0
81 20250401 175600 64430550 13080 13080 13080 13080 0
82 20250401 175500 64430550 13080 13080 13080 13080 0
83 20250401 175400 64430550 13080 13080 13080 13080 0
84 20250401 175300 64430550 13080 13080 13080 13080 0
85 20250401 175200 64430550 13080 13080 13080 13080 0
86 20250401 175100 64430550 13080 13080 13080 13080 0
87 20250401 175000 64430550 13080 13080 13080 13080 0
88 20250401 174900 64430550 13080 13080 13080 13080 0
89 20250401 174800 64430550 13080 13080 13080 13080 0
90 20250401 174700 64430550 13080 13080 13080 13080 0
91 20250401 174600 64430550 13080 13080 13080 13080 0
92 20250401 174500 64430550 13080 13080 13080 13080 4
93 20250401 174400 64430550 13080 13080 13080 13080 0
94 20250401 174300 64430550 13080 13080 13080 13080 0
95 20250401 174200 64430550 13080 13080 13080 13080 0
96 20250401 174100 64430550 13080 13080 13080 13080 0
97 20250401 174000 64430550 13080 13080 13080 13080 0
98 20250401 173900 64430550 13080 13080 13080 13080 0
99 20250401 173800 64430550 13080 13080 13080 13080 0
100 20250401 173700 64430550 13080 13080 13080 13080 0
101 20250401 173600 64430550 13080 13080 13080 13080 0
102 20250401 173500 64430550 13080 13080 13080 13080 0
103 20250401 173400 64430550 13080 13080 13080 13080 0
104 20250401 173300 64430550 13080 13080 13080 13080 0
105 20250401 173200 64430550 13080 13080 13080 13080 0
106 20250401 173100 64430550 13080 13080 13080 13080 0
107 20250401 173000 64430550 13080 13080 13080 13080 0
108 20250401 172900 64430550 13080 13080 13080 13080 0
109 20250401 172800 64430550 13080 13080 13080 13080 0
110 20250401 172700 64430550 13080 13080 13080 13080 0
111 20250401 172600 64430550 13080 13080 13080 13080 0
112 20250401 172500 64430550 13080 13080 13080 13080 0
113 20250401 172400 64430550 13080 13080 13080 13080 0
114 20250401 172300 64430550 13080 13080 13080 13080 0
115 20250401 172200 64430550 13080 13080 13080 13080 0
116 20250401 172100 64430550 13080 13080 13080 13080 0
117 20250401 172000 64430550 13080 13080 13080 13080 0
118 20250401 171900 64430550 13080 13080 13080 13080 0
119 20250401 171800 64430550 13080 13080 13080 13080 0
120 20250401 171700 64430550 13080 13080 13080 13080 0
121 20250401 171600 64430550 13080 13080 13080 13080 0
122 20250401 171500 64430550 13080 13080 13080 13080 4
123 20250401 171400 64430550 13080 13080 13080 13080 0
124 20250401 171300 64430550 13080 13080 13080 13080 0
125 20250401 171200 64430550 13080 13080 13080 13080 0
126 20250401 171100 64430550 13080 13080 13080 13080 0
127 20250401 171000 64430550 13080 13080 13080 13080 0
128 20250401 170900 64430550 13080 13080 13080 13080 0
129 20250401 170800 64430550 13080 13080 13080 13080 0
130 20250401 170700 64430550 13080 13080 13080 13080 0
131 20250401 170600 64430550 13080 13080 13080 13080 0
132 20250401 170500 64430550 13080 13080 13080 13080 0
133 20250401 170400 64430550 13080 13080 13080 13080 0
134 20250401 170300 64430550 13080 13080 13080 13080 0
135 20250401 170200 64430550 13080 13080 13080 13080 0
136 20250401 170100 64430550 13080 13080 13080 13080 0
137 20250401 170000 64430550 13080 13080 13080 13080 0
138 20250401 165900 64430550 13080 13080 13080 13080 0
139 20250401 165800 64430550 13080 13080 13080 13080 0
140 20250401 165700 64430550 13080 13080 13080 13080 0
141 20250401 165600 64430550 13080 13080 13080 13080 0
142 20250401 165500 64430550 13080 13080 13080 13080 0
143 20250401 165400 64430550 13080 13080 13080 13080 0
144 20250401 165300 64430550 13080 13080 13080 13080 0
145 20250401 165200 64430550 13080 13080 13080 13080 0
146 20250401 165100 64430550 13080 13080 13080 13080 0
147 20250401 165000 64430550 13080 13080 13080 13080 0
148 20250401 164900 64430550 13080 13080 13080 13080 0
149 20250401 164800 64430550 13080 13080 13080 13080 0
150 20250401 164700 64430550 13080 13080 13080 13080 0
151 20250401 164600 64430550 13080 13080 13080 13080 0
152 20250401 164500 64430550 13080 13080 13080 13080 4
153 20250401 164400 64430550 13080 13080 13080 13080 0
154 20250401 164300 64430550 13080 13080 13080 13080 0
155 20250401 164200 64430550 13080 13080 13080 13080 0
156 20250401 164100 64430550 13080 13080 13080 13080 0
157 20250401 164000 64430550 13080 13080 13080 13080 0
158 20250401 163900 64430550 13080 13080 13080 13080 0
159 20250401 163800 64430550 13080 13080 13080 13080 0
160 20250401 163700 64430550 13080 13080 13080 13080 0
161 20250401 163600 64430550 13080 13080 13080 13080 0
162 20250401 163500 64430550 13080 13080 13080 13080 0
163 20250401 163400 64430550 13080 13080 13080 13080 0
164 20250401 163300 64430550 13080 13080 13080 13080 0
165 20250401 163200 64430550 13080 13080 13080 13080 0
166 20250401 163100 64430550 13080 13080 13080 13080 0
167 20250401 163000 64430550 13080 13080 13080 13080 0
168 20250401 162900 64430550 13080 13080 13080 13080 0
169 20250401 162800 64430550 13080 13080 13080 13080 0
170 20250401 162700 64430550 13080 13080 13080 13080 0
171 20250401 162600 64430550 13080 13080 13080 13080 0
172 20250401 162500 64430550 13080 13080 13080 13080 0
173 20250401 162400 64430550 13080 13080 13080 13080 0
174 20250401 162300 64430550 13080 13080 13080 13080 0
175 20250401 162200 64430550 13080 13080 13080 13080 0
176 20250401 162100 64430550 13080 13080 13080 13080 0
177 20250401 162000 64430550 13080 13080 13080 13080 0
178 20250401 161900 64430550 13080 13080 13080 13080 0
179 20250401 161800 64430550 13080 13080 13080 13080 0
180 20250401 161700 64430550 13080 13080 13080 13080 0
181 20250401 161600 64430550 13080 13080 13080 13080 0
182 20250401 161500 64430550 13080 13080 13080 13080 4
183 20250401 161400 64430550 13080 13080 13080 13080 0
184 20250401 161300 64430550 13080 13080 13080 13080 0
185 20250401 161200 64430550 13080 13080 13080 13080 0
186 20250401 161100 64430550 13080 13080 13080 13080 0
187 20250401 161000 64430550 13080 13080 13080 13080 0
188 20250401 160900 64430550 13080 13080 13080 13080 0
189 20250401 160800 64430550 13080 13080 13080 13080 0
190 20250401 160700 64430550 13080 13080 13080 13080 0
191 20250401 160600 64430550 13080 13080 13080 13080 0
192 20250401 160500 64430550 13080 13080 13080 13080 0
193 20250401 160400 64430550 13080 13080 13080 13080 0
194 20250401 160300 64430550 13080 13080 13080 13080 0
195 20250401 160200 64430550 13080 13080 13080 13080 0
196 20250401 160100 64430550 13080 13080 13080 13080 0
197 20250401 160000 64430550 13080 13080 13080 13080 0
198 20250401 155900 64430550 13080 13080 13080 13080 0
199 20250401 155800 64430550 13080 13080 13080 13080 0
200 20250401 155700 64430550 13080 13080 13080 13080 0
201 20250401 155600 64430550 13080 13080 13080 13080 0
202 20250401 155500 64430550 13080 13080 13080 13080 0
203 20250401 155400 64430550 13080 13080 13080 13080 0
204 20250401 155300 64430550 13080 13080 13080 13080 0
205 20250401 155200 64430550 13080 13080 13080 13080 0
206 20250401 155100 64430550 13080 13080 13080 13080 0
207 20250401 155000 64430550 13080 13080 13080 13080 0
208 20250401 154900 64430550 13080 13080 13080 13080 0
209 20250401 154800 64430550 13080 13080 13080 13080 0
210 20250401 154700 64430550 13080 13080 13080 13080 0
211 20250401 154600 64430550 13080 13080 13080 13080 0
212 20250401 154500 64430550 13080 13080 13080 13080 4
213 20250401 154400 64430550 13080 13080 13080 13080 0
214 20250401 154300 64430550 13080 13080 13080 13080 0
215 20250401 154200 64430550 13080 13080 13080 13080 0
216 20250401 154100 64430550 13080 13080 13080 13080 0
217 20250401 154000 64430550 13080 13080 13080 13080 0
218 20250401 153900 64430550 13080 13080 13080 13080 0
219 20250401 153800 64430550 13080 13080 13080 13080 0
220 20250401 153700 64430550 13080 13080 13080 13080 0
221 20250401 153600 64430550 13080 13080 13080 13080 0
222 20250401 153500 64430550 13080 13080 13080 13080 0
223 20250401 153400 64430550 13080 13080 13080 13080 0
224 20250401 153300 64430550 13080 13080 13080 13080 0
225 20250401 153200 64430550 13080 13080 13080 13080 0
226 20250401 153100 64430550 13080 13080 13080 13080 0
227 20250401 153000 64430550 13080 13080 13080 13080 4
228 20250401 152900 64378230 13080 13080 13080 13080 0
229 20250401 152800 64378230 13080 13080 13080 13080 0
230 20250401 152700 64378230 13080 13080 13080 13080 0
231 20250401 152600 64378230 13080 13080 13080 13080 0
232 20250401 152500 64378230 13080 13080 13080 13080 0
233 20250401 152400 64378230 13080 13080 13080 13080 0
234 20250401 152300 64378230 13080 13080 13080 13080 0
235 20250401 152200 64378230 13080 13080 13080 13080 0
236 20250401 152100 64378230 13080 13080 13080 13080 0
237 20250401 152000 64378230 13080 13080 13080 13080 0
238 20250401 151900 64378230 13080 13090 13100 13080 3
239 20250401 151800 64338960 13080 13090 13100 13080 20
240 20250401 151700 64077170 13080 13080 13080 13080 6
241 20250401 151600 63998690 13070 13090 13100 13070 49
242 20250401 151500 63358210 13100 13090 13100 13090 12
243 20250401 151400 63201070 13070 13090 13100 13070 57
244 20250401 151300 62455800 13100 13100 13100 13090 9
245 20250401 151200 62337940 13090 13090 13090 13090 0
246 20250401 151100 62337940 13090 13090 13100 13090 52
247 20250401 151000 61657250 13100 13080 13100 13080 3
248 20250401 150900 61617980 13100 13090 13100 13090 10
249 20250401 150800 61487030 13100 13090 13100 13090 12
250 20250401 150700 61329890 13100 13090 13100 13090 4
251 20250401 150600 61277510 13100 13100 13100 13100 0
252 20250401 150500 61277510 13100 13070 13100 13070 68
253 20250401 150400 60388640 13070 13080 13080 13070 9
254 20250401 150300 60270970 13100 13100 13100 13100 0
255 20250401 150200 60270970 13100 13100 13100 13100 0
256 20250401 150100 60270970 13100 13100 13100 13100 0
257 20250401 150000 60270970 13100 13100 13100 13100 1
258 20250401 145900 60257870 13140 13140 13140 13140 0
259 20250401 145800 60257870 13140 13140 13140 13140 0
260 20250401 145700 60257870 13140 13140 13140 13140 0
261 20250401 145600 60257870 13140 13140 13140 13140 0
262 20250401 145500 60257870 13140 13140 13140 13140 0
263 20250401 145400 60257870 13140 13140 13140 13140 0
264 20250401 145300 60257870 13140 13140 13140 13140 0
265 20250401 145200 60257870 13140 13140 13140 13140 0
266 20250401 145100 60257870 13140 13140 13140 13140 0
267 20250401 145000 60257870 13140 13140 13140 13140 0
268 20250401 144900 60257870 13140 13140 13140 13140 0
269 20250401 144800 60257870 13140 13140 13140 13140 0
270 20250401 144700 60257870 13140 13140 13140 13140 0
271 20250401 144600 60257870 13140 13140 13140 13140 0
272 20250401 144500 60257870 13140 13140 13140 13140 0
273 20250401 144400 60257870 13140 13140 13140 13140 0
274 20250401 144300 60257870 13140 13140 13140 13140 0
275 20250401 144200 60257870 13140 13140 13140 13140 0
276 20250401 144100 60257870 13140 13140 13140 13140 1
277 20250401 144000 60244730 13110 13130 13140 13110 174
278 20250401 143900 57960140 13130 13130 13130 13130 0
279 20250401 143800 57960140 13130 13110 13130 13110 6
280 20250401 143700 57881380 13120 13120 13120 13100 5
281 20250401 143600 57815810 13100 13100 13100 13100 1
282 20250401 143500 57802710 13120 13120 13120 13120 0
283 20250401 143400 57802710 13120 13120 13120 13120 0
284 20250401 143300 57802710 13120 13120 13120 13120 0
285 20250401 143200 57802710 13120 13120 13120 13120 0
286 20250401 143100 57802710 13120 13100 13120 13100 2
287 20250401 143000 57776490 13120 13100 13120 13100 11
288 20250401 142900 57632190 13120 13120 13120 13120 0
289 20250401 142800 57632190 13120 13120 13120 13120 0
290 20250401 142700 57632190 13120 13120 13120 13120 0
291 20250401 142600 57632190 13120 13120 13120 13120 0
292 20250401 142500 57632190 13120 13120 13120 13120 0
293 20250401 142400 57632190 13120 13120 13120 13120 0
294 20250401 142300 57632190 13120 13120 13120 13120 0
295 20250401 142200 57632190 13120 13120 13120 13120 0
296 20250401 142100 57632190 13120 13120 13120 13120 0
297 20250401 142000 57632190 13120 13120 13120 13120 0
298 20250401 141900 57632190 13120 13120 13120 13120 0
299 20250401 141800 57632190 13120 13120 13120 13120 0
300 20250401 141700 57632190 13120 13120 13120 13120 0
301 20250401 141600 57632190 13120 13120 13120 13120 0
302 20250401 141500 57632190 13120 13120 13120 13120 0
303 20250401 141400 57632190 13120 13120 13120 13120 0
304 20250401 141300 57632190 13120 13120 13120 13120 0
305 20250401 141200 57632190 13120 13120 13120 13120 0
306 20250401 141100 57632190 13120 13120 13120 13120 0
307 20250401 141000 57632190 13120 13120 13120 13120 0
308 20250401 140900 57632190 13120 13100 13120 13100 3
309 20250401 140800 57592850 13120 13120 13120 13120 0
310 20250401 140700 57592850 13120 13120 13120 13120 0
311 20250401 140600 57592850 13120 13100 13120 13100 45
312 20250401 140500 57002520 13080 13080 13080 13080 0
313 20250401 140400 57002520 13080 13080 13080 13080 0
314 20250401 140300 57002520 13080 13080 13080 13080 0
315 20250401 140200 57002520 13080 13080 13080 13080 0
316 20250401 140100 57002520 13080 13080 13080 13080 0
317 20250401 140000 57002520 13080 13080 13080 13080 0
318 20250401 135900 57002520 13080 13080 13080 13080 0
319 20250401 135800 57002520 13080 13080 13080 13080 0
320 20250401 135700 57002520 13080 13080 13080 13080 0
321 20250401 135600 57002520 13080 13080 13080 13080 0
322 20250401 135500 57002520 13080 13080 13080 13080 0
323 20250401 135400 57002520 13080 13080 13080 13080 0
324 20250401 135300 57002520 13080 13080 13080 13080 0
325 20250401 135200 57002520 13080 13080 13080 13080 0
326 20250401 135100 57002520 13080 13080 13080 13080 0
327 20250401 135000 57002520 13080 13080 13080 13080 0
328 20250401 134900 57002520 13080 13080 13080 13080 0
329 20250401 134800 57002520 13080 13080 13080 13080 0
330 20250401 134700 57002520 13080 13080 13080 13080 0
331 20250401 134600 57002520 13080 13080 13080 13080 0
332 20250401 134500 57002520 13080 13080 13080 13080 0
333 20250401 134400 57002520 13080 13080 13080 13080 8
334 20250401 134300 56897880 13090 13090 13090 13090 0
335 20250401 134200 56897880 13090 13090 13090 13090 100
336 20250401 134100 55588880 13120 13120 13120 13120 0
337 20250401 134000 55588880 13120 13090 13120 13090 2
338 20250401 133900 55562670 13120 13120 13120 13120 0
339 20250401 133800 55562670 13120 13120 13120 13120 0
340 20250401 133700 55562670 13120 13120 13120 13120 0
341 20250401 133600 55562670 13120 13120 13120 13120 0
342 20250401 133500 55562670 13120 13120 13120 13120 0
343 20250401 133400 55562670 13120 13120 13120 13120 0
344 20250401 133300 55562670 13120 13100 13120 13090 14
345 20250401 133200 55379260 13120 13120 13120 13120 0
346 20250401 133100 55379260 13120 13120 13120 13120 0
347 20250401 133000 55379260 13120 13110 13120 13110 2
348 20250401 132900 55353030 13120 13120 13120 13120 0
349 20250401 132800 55353030 13120 13120 13120 13120 0
350 20250401 132700 55353030 13120 13120 13120 13120 0
351 20250401 132600 55353030 13120 13120 13120 13120 0
352 20250401 132500 55353030 13120 13120 13120 13120 0
353 20250401 132400 55353030 13120 13100 13120 13100 2
354 20250401 132300 55326810 13110 13110 13110 13110 0
355 20250401 132200 55326810 13110 13110 13110 13110 0
356 20250401 132100 55326810 13110 13090 13110 13090 2
357 20250401 132000 55300610 13110 13110 13110 13110 0
358 20250401 131900 55300610 13110 13110 13110 13110 0
359 20250401 131800 55300610 13110 13110 13110 13110 0
360 20250401 131700 55300610 13110 13090 13110 13090 253
361 20250401 131600 51988820 13090 13090 13090 13090 0
362 20250401 131500 51988820 13090 13090 13090 13090 0
363 20250401 131400 51988820 13090 13090 13090 13090 0
364 20250401 131300 51988820 13090 13100 13100 13090 93
365 20250401 131200 50771420 13110 13110 13110 13110 0
366 20250401 131100 50771420 13110 13110 13110 13110 0
367 20250401 131000 50771420 13110 13110 13110 13110 8
368 20250401 130900 50666540 13110 13110 13110 13110 0
369 20250401 130800 50666540 13110 13110 13110 13110 0
370 20250401 130700 50666540 13110 13110 13110 13110 0
371 20250401 130600 50666540 13110 13110 13110 13110 0
372 20250401 130500 50666540 13110 13110 13110 13110 0
373 20250401 130400 50666540 13110 13110 13110 13110 0
374 20250401 130300 50666540 13110 13110 13110 13110 30
375 20250401 130200 50273240 13120 13120 13120 13120 0
376 20250401 130100 50273240 13120 13110 13120 13110 91
377 20250401 130000 49080180 13120 13120 13120 13120 0
378 20250401 125900 49080180 13120 13120 13120 13120 0
379 20250401 125800 49080180 13120 13120 13120 13120 0
380 20250401 125700 49080180 13120 13120 13120 13120 0
381 20250401 125600 49080180 13120 13120 13120 13120 0
382 20250401 125500 49080180 13120 13120 13120 13120 0
383 20250401 125400 49080180 13120 13120 13120 13120 0
384 20250401 125300 49080180 13120 13120 13120 13120 0
385 20250401 125200 49080180 13120 13120 13120 13120 4
386 20250401 125100 49027700 13120 13120 13120 13120 1
387 20250401 125000 49014580 13130 13130 13130 13130 0
388 20250401 124900 49014580 13130 13120 13130 13120 21
389 20250401 124800 48738860 13130 13130 13130 13130 0
390 20250401 124700 48738860 13130 13130 13130 13130 0
391 20250401 124600 48738860 13130 13130 13130 13130 0
392 20250401 124500 48738860 13130 13130 13130 13130 0
393 20250401 124400 48738860 13130 13120 13130 13110 101
394 20250401 124300 47414360 13130 13130 13130 13130 0
395 20250401 124200 47414360 13130 13130 13130 13130 0
396 20250401 124100 47414360 13130 13130 13130 13130 0
397 20250401 124000 47414360 13130 13130 13130 13130 1
398 20250401 123900 47401230 13130 13130 13130 13130 0
399 20250401 123800 47401230 13130 13130 13130 13130 0
400 20250401 123700 47401230 13130 13130 13130 13130 0
401 20250401 123600 47401230 13130 13130 13130 13130 0
402 20250401 123500 47401230 13130 13130 13130 13130 0
403 20250401 123400 47401230 13130 13130 13130 13130 1
404 20250401 123300 47388100 13120 13120 13120 13120 1
405 20250401 123200 47374980 13120 13120 13120 13120 0
406 20250401 123100 47374980 13120 13120 13120 13120 0
407 20250401 123000 47374980 13120 13120 13120 13120 0
408 20250401 122900 47374980 13120 13120 13120 13120 0
409 20250401 122800 47374980 13120 13120 13120 13120 0
410 20250401 122700 47374980 13120 13120 13120 13120 0
411 20250401 122600 47374980 13120 13120 13120 13120 0
412 20250401 122500 47374980 13120 13120 13120 13120 1
413 20250401 122400 47361860 13120 13120 13120 13120 0
414 20250401 122300 47361860 13120 13120 13120 13120 0
415 20250401 122200 47361860 13120 13120 13120 13120 0
416 20250401 122100 47361860 13120 13120 13120 13120 51
417 20250401 122000 46692740 13140 13140 13140 13140 0
418 20250401 121900 46692740 13140 13140 13140 13140 0
419 20250401 121800 46692740 13140 13140 13140 13140 0
420 20250401 121700 46692740 13140 13140 13140 13140 0
421 20250401 121600 46692740 13140 13140 13140 13140 0
422 20250401 121500 46692740 13140 13140 13140 13140 0
423 20250401 121400 46692740 13140 13140 13140 13140 0
424 20250401 121300 46692740 13140 13140 13140 13140 0
425 20250401 121200 46692740 13140 13140 13140 13140 32
426 20250401 121100 46272260 13140 13140 13140 13140 0
427 20250401 121000 46272260 13140 13140 13140 13140 10
428 20250401 120900 46140860 13140 13140 13140 13140 0
429 20250401 120800 46140860 13140 13140 13140 13140 0
430 20250401 120700 46140860 13140 13140 13140 13140 0
431 20250401 120600 46140860 13140 13140 13140 13140 0
432 20250401 120500 46140860 13140 13140 13140 13140 0
433 20250401 120400 46140860 13140 13140 13140 13140 0
434 20250401 120300 46140860 13140 13140 13140 13140 0
435 20250401 120200 46140860 13140 13140 13140 13140 0
436 20250401 120100 46140860 13140 13140 13140 13140 0
437 20250401 120000 46140860 13140 13140 13140 13140 4
438 20250401 115900 46088300 13140 13140 13140 13140 0
439 20250401 115800 46088300 13140 13140 13140 13140 0
440 20250401 115700 46088300 13140 13140 13140 13140 0
441 20250401 115600 46088300 13140 13140 13140 13140 0
442 20250401 115500 46088300 13140 13140 13140 13140 0
443 20250401 115400 46088300 13140 13140 13140 13140 0
444 20250401 115300 46088300 13140 13140 13140 13140 0
445 20250401 115200 46088300 13140 13140 13140 13140 0
446 20250401 115100 46088300 13140 13140 13140 13140 1
447 20250401 115000 46075160 13140 13140 13140 13140 0
448 20250401 114900 46075160 13140 13140 13140 13140 0
449 20250401 114800 46075160 13140 13140 13140 13140 0
450 20250401 114700 46075160 13140 13140 13140 13140 0
451 20250401 114600 46075160 13140 13140 13140 13140 0
452 20250401 114500 46075160 13140 13140 13140 13140 0
453 20250401 114400 46075160 13140 13140 13140 13140 0
454 20250401 114300 46075160 13140 13140 13140 13140 0
455 20250401 114200 46075160 13140 13140 13140 13140 0
456 20250401 114100 46075160 13140 13140 13140 13140 0
457 20250401 114000 46075160 13140 13140 13140 13140 0
458 20250401 113900 46075160 13140 13140 13140 13140 0
459 20250401 113800 46075160 13140 13140 13140 13140 0
460 20250401 113700 46075160 13140 13140 13140 13140 0
461 20250401 113600 46075160 13140 13140 13140 13140 1
462 20250401 113500 46062020 13090 13080 13090 13080 26
463 20250401 113400 45721690 13090 13090 13090 13090 0
464 20250401 113300 45721690 13090 13090 13090 13090 0
465 20250401 113200 45721690 13090 13080 13090 13080 97
466 20250401 113100 44452560 13080 13080 13080 13080 0
467 20250401 113000 44452560 13080 13080 13080 13080 0
468 20250401 112900 44452560 13080 13080 13080 13080 0
469 20250401 112800 44452560 13080 13080 13080 13080 0
470 20250401 112700 44452560 13080 13080 13080 13080 0
471 20250401 112600 44452560 13080 13080 13080 13080 0
472 20250401 112500 44452560 13080 13080 13080 13080 0
473 20250401 112400 44452560 13080 13080 13080 13080 0
474 20250401 112300 44452560 13080 13080 13080 13080 0
475 20250401 112200 44452560 13080 13080 13080 13080 5
476 20250401 112100 44387160 13080 13080 13080 13080 0
477 20250401 112000 44387160 13080 13080 13080 13080 0
478 20250401 111900 44387160 13080 13080 13080 13080 0
479 20250401 111800 44387160 13080 13080 13080 13080 0
480 20250401 111700 44387160 13080 13080 13080 13080 0
481 20250401 111600 44387160 13080 13080 13080 13080 1
482 20250401 111500 44374080 13070 13070 13070 13070 0
483 20250401 111400 44374080 13070 13070 13070 13070 0
484 20250401 111300 44374080 13070 13070 13070 13070 0
485 20250401 111200 44374080 13070 13070 13070 13070 0
486 20250401 111100 44374080 13070 13070 13070 13070 0
487 20250401 111000 44374080 13070 13070 13070 13070 11
488 20250401 110900 44230310 13080 13080 13080 13080 0
489 20250401 110800 44230310 13080 13080 13080 13080 0
490 20250401 110700 44230310 13080 13080 13080 13080 30
491 20250401 110600 43837910 13080 13080 13080 13080 0
492 20250401 110500 43837910 13080 13060 13080 13060 2
493 20250401 110400 43811770 13080 13080 13080 13080 0
494 20250401 110300 43811770 13080 13080 13080 13080 0
495 20250401 110200 43811770 13080 13080 13080 13080 0
496 20250401 110100 43811770 13080 13080 13080 13080 0
497 20250401 110000 43811770 13080 13060 13080 13060 2
498 20250401 105900 43785630 13080 13080 13080 13080 0
499 20250401 105800 43785630 13080 13050 13080 13050 2
500 20250401 105700 43759500 13080 13050 13080 13050 481
501 20250401 105600 37479970 13050 13050 13050 13050 1
502 20250401 105500 37466920 13050 13050 13050 13050 0
503 20250401 105400 37466920 13050 13050 13050 13050 0
504 20250401 105300 37466920 13050 13050 13050 13050 0
505 20250401 105200 37466920 13050 13050 13050 13050 1
506 20250401 105100 37453870 13040 13040 13040 13040 0
507 20250401 105000 37453870 13040 13040 13040 13040 0
508 20250401 104900 37453870 13040 13040 13040 13040 0
509 20250401 104800 37453870 13040 13040 13040 13040 0
510 20250401 104700 37453870 13040 13040 13040 13040 738
511 20250401 104600 27830350 13040 13040 13040 13040 0
512 20250401 104500 27830350 13040 13050 13050 13040 51
513 20250401 104400 27165270 13050 13050 13050 13050 0
514 20250401 104300 27165270 13050 13050 13050 13050 0
515 20250401 104200 27165270 13050 13050 13050 13050 1
516 20250401 104100 27152220 13050 13050 13050 13050 0
517 20250401 104000 27152220 13050 13050 13050 13050 0
518 20250401 103900 27152220 13050 13050 13050 13050 0
519 20250401 103800 27152220 13050 13050 13050 13050 0
520 20250401 103700 27152220 13050 13050 13050 13050 0
521 20250401 103600 27152220 13050 13050 13050 13050 0
522 20250401 103500 27152220 13050 13050 13050 13050 0
523 20250401 103400 27152220 13050 13050 13050 13050 0
524 20250401 103300 27152220 13050 13050 13050 13050 0
525 20250401 103200 27152220 13050 13050 13050 13050 0
526 20250401 103100 27152220 13050 13050 13050 13050 0
527 20250401 103000 27152220 13050 13050 13050 13050 0
528 20250401 102900 27152220 13050 13050 13050 13050 0
529 20250401 102800 27152220 13050 13050 13050 13050 0
530 20250401 102700 27152220 13050 13050 13050 13050 0
531 20250401 102600 27152220 13050 13050 13050 13050 0
532 20250401 102500 27152220 13050 13050 13050 13050 4
533 20250401 102400 27100020 13050 13050 13050 13050 24
534 20250401 102300 26786820 13050 13050 13050 13050 0
535 20250401 102200 26786820 13050 13050 13050 13050 100
536 20250401 102100 25481820 13050 13050 13050 13050 0
537 20250401 102000 25481820 13050 13050 13050 13050 0
538 20250401 101900 25481820 13050 13050 13050 13050 3
539 20250401 101800 25442670 13050 13050 13050 13050 0
540 20250401 101700 25442670 13050 13050 13050 13050 0
541 20250401 101600 25442670 13050 13050 13050 13050 0
542 20250401 101500 25442670 13050 13050 13050 13050 0
543 20250401 101400 25442670 13050 13050 13050 13050 0
544 20250401 101300 25442670 13050 13050 13050 13050 0
545 20250401 101200 25442670 13050 13050 13050 13050 1
546 20250401 101100 25429620 13040 13040 13040 13040 0
547 20250401 101000 25429620 13040 13040 13040 13040 10
548 20250401 100900 25299220 13040 13040 13040 13040 0
549 20250401 100800 25299220 13040 13050 13050 13040 51
550 20250401 100700 24634170 13050 13050 13050 13050 0
551 20250401 100600 24634170 13050 13050 13050 13050 0
552 20250401 100500 24634170 13050 13050 13050 13050 0
553 20250401 100400 24634170 13050 13050 13050 13050 0
554 20250401 100300 24634170 13050 13050 13050 13050 0
555 20250401 100200 24634170 13050 13050 13050 13050 2
556 20250401 100100 24608070 13050 13050 13050 13050 0
557 20250401 100000 24608070 13050 13040 13050 13040 4
558 20250401 095900 24555890 13050 13050 13050 13050 0
559 20250401 095800 24555890 13050 13050 13050 13050 0
560 20250401 095700 24555890 13050 13050 13050 13050 0
561 20250401 095600 24555890 13050 13040 13050 13040 7
562 20250401 095500 24464550 13050 13050 13050 13050 0
563 20250401 095400 24464550 13050 13050 13050 13050 0
564 20250401 095300 24464550 13050 13040 13050 13040 6
565 20250401 095200 24386280 13050 13040 13050 13040 22
566 20250401 095100 24099380 13050 13040 13050 13040 11
567 20250401 095000 23955930 13050 13040 13050 13040 12
568 20250401 094900 23799430 13040 13040 13050 13040 3
569 20250401 094800 23760300 13040 13040 13040 13040 42
570 20250401 094700 23212620 13060 13060 13060 13060 0
571 20250401 094600 23212620 13060 13060 13060 13050 173
572 20250401 094500 20953450 13080 13080 13080 13080 0
573 20250401 094400 20953450 13080 13080 13080 13080 0
574 20250401 094300 20953450 13080 13080 13080 13080 0
575 20250401 094200 20953450 13080 13080 13080 13080 0
576 20250401 094100 20953450 13080 13080 13080 13080 0
577 20250401 094000 20953450 13080 13080 13080 13080 0
578 20250401 093900 20953450 13080 13080 13080 13080 0
579 20250401 093800 20953450 13080 13080 13080 13080 0
580 20250401 093700 20953450 13080 13080 13080 13080 78
581 20250401 093600 19933210 13080 13080 13080 13080 1
582 20250401 093500 19920130 13080 13080 13080 13080 5
583 20250401 093400 19854730 13070 13070 13070 13070 0
584 20250401 093300 19854730 13070 13070 13070 13070 30
585 20250401 093200 19462630 13070 13070 13070 13070 0
586 20250401 093100 19462630 13070 13070 13070 13070 1
587 20250401 093000 19449560 13080 13070 13080 13070 28
588 20250401 092900 19083560 13080 13080 13080 13080 0
589 20250401 092800 19083560 13080 13080 13080 13080 9
590 20250401 092700 18965840 13080 13080 13080 13080 5
591 20250401 092600 18900440 13080 13080 13080 13080 0
592 20250401 092500 18900440 13080 13080 13080 13080 0
593 20250401 092400 18900440 13080 13080 13080 13080 0
594 20250401 092300 18900440 13080 13080 13080 13080 0
595 20250401 092200 18900440 13080 13080 13080 13080 0
596 20250401 092100 18900440 13080 13080 13080 13080 0
597 20250401 092000 18900440 13080 13080 13080 13080 0
598 20250401 091900 18900440 13080 13080 13080 13080 31
599 20250401 091800 18494960 13110 13110 13110 13110 0
600 20250401 091700 18494960 13110 13110 13110 13110 0
601 20250401 091600 18494960 13110 13070 13110 13070 181
602 20250401 091500 16125650 13110 13070 13110 13070 309
603 20250401 091400 12086980 13110 13110 13110 13110 1
604 20250401 091300 12073870 13060 13060 13060 13060 0
605 20250401 091200 12073870 13060 13060 13060 13060 0
606 20250401 091100 12073870 13060 13030 13060 13030 35
607 20250401 091000 11616830 13090 13080 13090 13000 671
608 20250401 090900 2879650 13080 13080 13080 13080 40
609 20250401 090800 2356450 13080 13080 13080 13080 0
610 20250401 090700 2356450 13080 13080 13080 13080 0
611 20250401 090600 2356450 13080 13080 13080 13080 0
612 20250401 090500 2356450 13080 13080 13080 13080 0
613 20250401 090400 2356450 13080 13080 13080 13080 0
614 20250401 090300 2356450 13080 13080 13080 13080 153
615 20250401 090200 355210 13220 13220 13220 13220 5
616 20250401 090100 289110 13230 13230 13230 13230 0
617 20250401 090000 289110 13230 13080 13230 13080 22

1
019440/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,8570000,0,112267000000,0.00
20250327,0,8570000,0,112609800000,0.00
20250326,0,8570000,0,113209700000,0.00
20250325,0,8570000,0,113124000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 8570000 0 112267000000 0.00
3 20250327 0 8570000 0 112609800000 0.00
4 20250326 0 8570000 0 113209700000 0.00
5 20250325 0 8570000 0 113124000000 0.00