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

623
026940/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192100,178090040,2330,2330,2330,2330,526
20250401,192000,178090040,2330,2330,2330,2330,0
20250401,191900,178090040,2330,2330,2330,2330,0
20250401,191800,178090040,2330,2330,2330,2330,0
20250401,191700,178090040,2330,2330,2330,2330,0
20250401,191600,178090040,2330,2330,2330,2330,0
20250401,191500,178090040,2330,2330,2330,2330,0
20250401,191400,178090040,2330,2330,2330,2330,0
20250401,191300,178090040,2330,2330,2330,2330,0
20250401,191200,178090040,2330,2330,2330,2330,0
20250401,191100,178090040,2330,2330,2330,2330,0
20250401,191000,178090040,2330,2330,2330,2330,0
20250401,190900,178090040,2330,2330,2330,2330,0
20250401,190800,178090040,2330,2330,2330,2330,0
20250401,190700,178090040,2330,2330,2330,2330,0
20250401,190600,178090040,2330,2330,2330,2330,0
20250401,190500,178090040,2330,2330,2330,2330,0
20250401,190400,178090040,2330,2330,2330,2330,0
20250401,190300,178090040,2330,2330,2330,2330,0
20250401,190200,178090040,2330,2330,2330,2330,0
20250401,190100,178090040,2330,2330,2330,2330,0
20250401,190000,178090040,2330,2330,2330,2330,0
20250401,185900,178090040,2330,2330,2330,2330,0
20250401,185800,178090040,2330,2330,2330,2330,0
20250401,185700,178090040,2330,2330,2330,2330,0
20250401,185600,178090040,2330,2330,2330,2330,0
20250401,185500,178090040,2330,2330,2330,2330,0
20250401,185400,178090040,2330,2330,2330,2330,0
20250401,185300,178090040,2330,2330,2330,2330,0
20250401,185200,178090040,2330,2330,2330,2330,0
20250401,185100,178090040,2330,2330,2330,2330,526
20250401,185000,178090040,2330,2330,2330,2330,0
20250401,184900,178090040,2330,2330,2330,2330,0
20250401,184800,178090040,2330,2330,2330,2330,0
20250401,184700,178090040,2330,2330,2330,2330,0
20250401,184600,178090040,2330,2330,2330,2330,0
20250401,184500,178090040,2330,2330,2330,2330,0
20250401,184400,178090040,2330,2330,2330,2330,0
20250401,184300,178090040,2330,2330,2330,2330,0
20250401,184200,178090040,2330,2330,2330,2330,0
20250401,184100,178090040,2330,2330,2330,2330,0
20250401,184000,178090040,2330,2330,2330,2330,0
20250401,183900,178090040,2330,2330,2330,2330,0
20250401,183800,178090040,2330,2330,2330,2330,0
20250401,183700,178090040,2330,2330,2330,2330,0
20250401,183600,178090040,2330,2330,2330,2330,0
20250401,183500,178090040,2330,2330,2330,2330,0
20250401,183400,178090040,2330,2330,2330,2330,0
20250401,183300,178090040,2330,2330,2330,2330,0
20250401,183200,178090040,2330,2330,2330,2330,0
20250401,183100,178090040,2330,2330,2330,2330,0
20250401,183000,178090040,2330,2330,2330,2330,0
20250401,182900,178090040,2330,2330,2330,2330,0
20250401,182800,178090040,2330,2330,2330,2330,0
20250401,182700,178090040,2330,2330,2330,2330,0
20250401,182600,178090040,2330,2330,2330,2330,0
20250401,182500,178090040,2330,2330,2330,2330,0
20250401,182400,178090040,2330,2330,2330,2330,0
20250401,182300,178090040,2330,2330,2330,2330,0
20250401,182200,178090040,2330,2330,2330,2330,0
20250401,182100,178090040,2330,2330,2330,2330,526
20250401,182000,178090040,2330,2330,2330,2330,0
20250401,181900,178090040,2330,2330,2330,2330,0
20250401,181800,178090040,2330,2330,2330,2330,0
20250401,181700,178090040,2330,2330,2330,2330,0
20250401,181600,178090040,2330,2330,2330,2330,0
20250401,181500,178090040,2330,2330,2330,2330,0
20250401,181400,178090040,2330,2330,2330,2330,0
20250401,181300,178090040,2330,2330,2330,2330,0
20250401,181200,178090040,2330,2330,2330,2330,0
20250401,181100,178090040,2330,2330,2330,2330,0
20250401,181000,178090040,2330,2330,2330,2330,0
20250401,180900,178090040,2330,2330,2330,2330,0
20250401,180800,178090040,2330,2330,2330,2330,0
20250401,180700,178090040,2330,2330,2330,2330,0
20250401,180600,178090040,2330,2330,2330,2330,0
20250401,180500,178090040,2330,2330,2330,2330,0
20250401,180400,178090040,2330,2330,2330,2330,0
20250401,180300,178090040,2330,2330,2330,2330,0
20250401,180200,178090040,2330,2330,2330,2330,0
20250401,180100,178090040,2330,2330,2330,2330,0
20250401,180000,178090040,2330,2330,2330,2330,0
20250401,175900,178090040,2330,2330,2330,2330,0
20250401,175800,178090040,2330,2330,2330,2330,0
20250401,175700,178090040,2330,2330,2330,2330,0
20250401,175600,178090040,2330,2330,2330,2330,0
20250401,175500,178090040,2330,2330,2330,2330,0
20250401,175400,178090040,2330,2330,2330,2330,0
20250401,175300,178090040,2330,2330,2330,2330,0
20250401,175200,178090040,2330,2330,2330,2330,0
20250401,175100,178090040,2330,2330,2330,2330,526
20250401,175000,178090040,2330,2330,2330,2330,0
20250401,174900,178090040,2330,2330,2330,2330,0
20250401,174800,178090040,2330,2330,2330,2330,0
20250401,174700,178090040,2330,2330,2330,2330,0
20250401,174600,178090040,2330,2330,2330,2330,0
20250401,174500,178090040,2330,2330,2330,2330,0
20250401,174400,178090040,2330,2330,2330,2330,0
20250401,174300,178090040,2330,2330,2330,2330,0
20250401,174200,178090040,2330,2330,2330,2330,0
20250401,174100,178090040,2330,2330,2330,2330,0
20250401,174000,178090040,2330,2330,2330,2330,0
20250401,173900,178090040,2330,2330,2330,2330,0
20250401,173800,178090040,2330,2330,2330,2330,0
20250401,173700,178090040,2330,2330,2330,2330,0
20250401,173600,178090040,2330,2330,2330,2330,0
20250401,173500,178090040,2330,2330,2330,2330,0
20250401,173400,178090040,2330,2330,2330,2330,0
20250401,173300,178090040,2330,2330,2330,2330,0
20250401,173200,178090040,2330,2330,2330,2330,0
20250401,173100,178090040,2330,2330,2330,2330,0
20250401,173000,178090040,2330,2330,2330,2330,0
20250401,172900,178090040,2330,2330,2330,2330,0
20250401,172800,178090040,2330,2330,2330,2330,0
20250401,172700,178090040,2330,2330,2330,2330,0
20250401,172600,178090040,2330,2330,2330,2330,0
20250401,172500,178090040,2330,2330,2330,2330,0
20250401,172400,178090040,2330,2330,2330,2330,0
20250401,172300,178090040,2330,2330,2330,2330,0
20250401,172200,178090040,2330,2330,2330,2330,0
20250401,172100,178090040,2330,2330,2330,2330,526
20250401,172000,178090040,2330,2330,2330,2330,0
20250401,171900,178090040,2330,2330,2330,2330,0
20250401,171800,178090040,2330,2330,2330,2330,0
20250401,171700,178090040,2330,2330,2330,2330,0
20250401,171600,178090040,2330,2330,2330,2330,0
20250401,171500,178090040,2330,2330,2330,2330,0
20250401,171400,178090040,2330,2330,2330,2330,0
20250401,171300,178090040,2330,2330,2330,2330,0
20250401,171200,178090040,2330,2330,2330,2330,0
20250401,171100,178090040,2330,2330,2330,2330,0
20250401,171000,178090040,2330,2330,2330,2330,0
20250401,170900,178090040,2330,2330,2330,2330,0
20250401,170800,178090040,2330,2330,2330,2330,0
20250401,170700,178090040,2330,2330,2330,2330,0
20250401,170600,178090040,2330,2330,2330,2330,0
20250401,170500,178090040,2330,2330,2330,2330,0
20250401,170400,178090040,2330,2330,2330,2330,0
20250401,170300,178090040,2330,2330,2330,2330,0
20250401,170200,178090040,2330,2330,2330,2330,0
20250401,170100,178090040,2330,2330,2330,2330,0
20250401,170000,178090040,2330,2330,2330,2330,0
20250401,165900,178090040,2330,2330,2330,2330,0
20250401,165800,178090040,2330,2330,2330,2330,0
20250401,165700,178090040,2330,2330,2330,2330,0
20250401,165600,178090040,2330,2330,2330,2330,0
20250401,165500,178090040,2330,2330,2330,2330,0
20250401,165400,178090040,2330,2330,2330,2330,0
20250401,165300,178090040,2330,2330,2330,2330,0
20250401,165200,178090040,2330,2330,2330,2330,0
20250401,165100,178090040,2330,2330,2330,2330,526
20250401,165000,178090040,2330,2330,2330,2330,0
20250401,164900,178090040,2330,2330,2330,2330,0
20250401,164800,178090040,2330,2330,2330,2330,0
20250401,164700,178090040,2330,2330,2330,2330,0
20250401,164600,178090040,2330,2330,2330,2330,0
20250401,164500,178090040,2330,2330,2330,2330,0
20250401,164400,178090040,2330,2330,2330,2330,0
20250401,164300,178090040,2330,2330,2330,2330,0
20250401,164200,178090040,2330,2330,2330,2330,0
20250401,164100,178090040,2330,2330,2330,2330,0
20250401,164000,178090040,2330,2330,2330,2330,0
20250401,163900,178090040,2330,2330,2330,2330,0
20250401,163800,178090040,2330,2330,2330,2330,0
20250401,163700,178090040,2330,2330,2330,2330,0
20250401,163600,178090040,2330,2330,2330,2330,0
20250401,163500,178090040,2330,2330,2330,2330,0
20250401,163400,178090040,2330,2330,2330,2330,0
20250401,163300,178090040,2330,2330,2330,2330,0
20250401,163200,178090040,2330,2330,2330,2330,0
20250401,163100,178090040,2330,2330,2330,2330,0
20250401,163000,178090040,2330,2330,2330,2330,0
20250401,162900,178090040,2330,2330,2330,2330,0
20250401,162800,178090040,2330,2330,2330,2330,0
20250401,162700,178090040,2330,2330,2330,2330,0
20250401,162600,178090040,2330,2330,2330,2330,0
20250401,162500,178090040,2330,2330,2330,2330,0
20250401,162400,178090040,2330,2330,2330,2330,0
20250401,162300,178090040,2330,2330,2330,2330,0
20250401,162200,178090040,2330,2330,2330,2330,0
20250401,162100,178090040,2330,2330,2330,2330,526
20250401,162000,178090040,2330,2330,2330,2330,0
20250401,161900,178090040,2330,2330,2330,2330,0
20250401,161800,178090040,2330,2330,2330,2330,0
20250401,161700,178090040,2330,2330,2330,2330,0
20250401,161600,178090040,2330,2330,2330,2330,0
20250401,161500,178090040,2330,2330,2330,2330,0
20250401,161400,178090040,2330,2330,2330,2330,0
20250401,161300,178090040,2330,2330,2330,2330,0
20250401,161200,178090040,2330,2330,2330,2330,0
20250401,161100,178090040,2330,2330,2330,2330,0
20250401,161000,178090040,2330,2330,2330,2330,0
20250401,160900,178090040,2330,2330,2330,2330,0
20250401,160800,178090040,2330,2330,2330,2330,0
20250401,160700,178090040,2330,2330,2330,2330,0
20250401,160600,178090040,2330,2330,2330,2330,0
20250401,160500,178090040,2330,2330,2330,2330,0
20250401,160400,178090040,2330,2330,2330,2330,0
20250401,160300,178090040,2330,2330,2330,2330,0
20250401,160200,178090040,2330,2330,2330,2330,0
20250401,160100,178090040,2330,2330,2330,2330,0
20250401,160000,178090040,2330,2330,2330,2330,0
20250401,155900,178090040,2330,2330,2330,2330,0
20250401,155800,178090040,2330,2330,2330,2330,0
20250401,155700,178090040,2330,2330,2330,2330,0
20250401,155600,178090040,2330,2330,2330,2330,0
20250401,155500,178090040,2330,2330,2330,2330,0
20250401,155400,178090040,2330,2330,2330,2330,0
20250401,155300,178090040,2330,2330,2330,2330,0
20250401,155200,178090040,2330,2330,2330,2330,0
20250401,155100,178090040,2330,2330,2330,2330,526
20250401,155000,178090040,2330,2330,2330,2330,0
20250401,154900,178090040,2330,2330,2330,2330,0
20250401,154800,178090040,2330,2330,2330,2330,0
20250401,154700,178090040,2330,2330,2330,2330,0
20250401,154600,178090040,2330,2330,2330,2330,0
20250401,154500,178090040,2330,2330,2330,2330,0
20250401,154400,178090040,2330,2330,2330,2330,0
20250401,154300,178090040,2330,2330,2330,2330,0
20250401,154200,178090040,2330,2330,2330,2330,0
20250401,154100,178090040,2330,2330,2330,2330,0
20250401,154000,178090040,2330,2330,2330,2330,0
20250401,153900,178090040,2330,2330,2330,2330,0
20250401,153800,178090040,2330,2330,2330,2330,0
20250401,153700,178090040,2330,2330,2330,2330,0
20250401,153600,178090040,2330,2330,2330,2330,0
20250401,153500,178090040,2330,2330,2330,2330,0
20250401,153400,178090040,2330,2330,2330,2330,0
20250401,153300,178090040,2330,2330,2330,2330,0
20250401,153200,178090040,2330,2330,2330,2330,0
20250401,153100,178090040,2330,2330,2330,2330,0
20250401,153000,178090040,2330,2330,2330,2330,526
20250401,152900,176864460,2330,2330,2330,2330,0
20250401,152800,176864460,2330,2330,2330,2330,0
20250401,152700,176864460,2330,2330,2330,2330,0
20250401,152600,176864460,2330,2330,2330,2330,0
20250401,152500,176864460,2330,2330,2330,2330,0
20250401,152400,176864460,2330,2330,2330,2330,0
20250401,152300,176864460,2330,2330,2330,2330,0
20250401,152200,176864460,2330,2330,2330,2330,0
20250401,152100,176864460,2330,2330,2330,2330,0
20250401,152000,176864460,2330,2330,2330,2330,0
20250401,151900,176864460,2330,2330,2330,2330,124
20250401,151800,176575540,2330,2330,2330,2330,100
20250401,151700,176342540,2330,2330,2330,2330,200
20250401,151600,175876540,2330,2330,2330,2330,0
20250401,151500,175876540,2330,2330,2330,2330,165
20250401,151400,175492090,2330,2330,2330,2330,32
20250401,151300,175417530,2330,2330,2330,2330,0
20250401,151200,175417530,2330,2330,2330,2330,0
20250401,151100,175417530,2330,2330,2330,2330,0
20250401,151000,175417530,2330,2330,2330,2330,774
20250401,150900,173614110,2330,2330,2330,2330,0
20250401,150800,173614110,2330,2330,2330,2330,0
20250401,150700,173614110,2330,2330,2330,2330,1473
20250401,150600,170182020,2330,2330,2330,2330,50
20250401,150500,170065520,2330,2330,2335,2330,599
20250401,150400,168669690,2335,2335,2335,2335,1
20250401,150300,168667355,2330,2330,2330,2330,0
20250401,150200,168667355,2330,2330,2330,2330,0
20250401,150100,168667355,2330,2330,2330,2330,0
20250401,150000,168667355,2330,2330,2330,2330,0
20250401,145900,168667355,2330,2330,2330,2330,0
20250401,145800,168667355,2330,2330,2330,2330,0
20250401,145700,168667355,2330,2330,2330,2330,0
20250401,145600,168667355,2330,2335,2335,2330,648
20250401,145500,167157015,2335,2335,2335,2335,60
20250401,145400,167016915,2340,2340,2340,2340,47
20250401,145300,166906935,2340,2340,2340,2340,9
20250401,145200,166885875,2340,2340,2340,2340,897
20250401,145100,164786895,2340,2340,2340,2340,10
20250401,145000,164763495,2335,2335,2335,2335,0
20250401,144900,164763495,2335,2335,2335,2335,0
20250401,144800,164763495,2335,2335,2335,2335,0
20250401,144700,164763495,2335,2335,2335,2335,0
20250401,144600,164763495,2335,2335,2335,2335,0
20250401,144500,164763495,2335,2330,2335,2330,64
20250401,144400,164614110,2335,2335,2335,2335,0
20250401,144300,164614110,2335,2335,2335,2335,120
20250401,144200,164333910,2335,2335,2335,2335,200
20250401,144100,163866910,2340,2340,2340,2340,0
20250401,144000,163866910,2340,2340,2340,2340,0
20250401,143900,163866910,2340,2340,2340,2340,0
20250401,143800,163866910,2340,2340,2340,2340,0
20250401,143700,163866910,2340,2340,2340,2340,75
20250401,143600,163691410,2340,2340,2340,2340,90
20250401,143500,163480810,2345,2340,2345,2340,180
20250401,143400,163059095,2340,2340,2340,2340,30
20250401,143300,162988895,2340,2340,2340,2340,92
20250401,143200,162773615,2345,2345,2345,2345,60
20250401,143100,162632915,2350,2350,2350,2350,0
20250401,143000,162632915,2350,2350,2350,2350,0
20250401,142900,162632915,2350,2350,2350,2350,9
20250401,142800,162611765,2340,2340,2340,2340,0
20250401,142700,162611765,2340,2340,2340,2340,0
20250401,142600,162611765,2340,2340,2340,2340,0
20250401,142500,162611765,2340,2340,2340,2340,0
20250401,142400,162611765,2340,2340,2340,2340,750
20250401,142300,160856765,2350,2350,2350,2350,20
20250401,142200,160809765,2350,2350,2350,2350,4
20250401,142100,160800365,2350,2345,2350,2345,200
20250401,142000,160331345,2345,2335,2345,2335,1228
20250401,141900,157459250,2335,2335,2335,2335,213
20250401,141800,156961895,2335,2335,2335,2335,0
20250401,141700,156961895,2335,2335,2335,2335,94
20250401,141600,156742405,2335,2335,2335,2335,0
20250401,141500,156742405,2335,2335,2335,2335,0
20250401,141400,156742405,2335,2335,2335,2335,74
20250401,141300,156569615,2335,2330,2335,2330,502
20250401,141200,155397455,2335,2335,2335,2335,0
20250401,141100,155397455,2335,2335,2335,2335,0
20250401,141000,155397455,2335,2335,2335,2335,80
20250401,140900,155210655,2330,2330,2330,2330,0
20250401,140800,155210655,2330,2330,2330,2330,154
20250401,140700,154851835,2330,2325,2330,2325,2000
20250401,140600,150194330,2325,2325,2325,2325,1
20250401,140500,150192005,2325,2325,2325,2325,0
20250401,140400,150192005,2325,2325,2325,2325,0
20250401,140300,150192005,2325,2325,2325,2325,0
20250401,140200,150192005,2325,2325,2325,2325,0
20250401,140100,150192005,2325,2325,2325,2325,100
20250401,140000,149959505,2325,2325,2325,2325,0
20250401,135900,149959505,2325,2325,2325,2325,0
20250401,135800,149959505,2325,2325,2325,2325,900
20250401,135700,147867005,2320,2320,2320,2320,0
20250401,135600,147867005,2320,2320,2320,2320,0
20250401,135500,147867005,2320,2320,2320,2320,0
20250401,135400,147867005,2320,2320,2320,2320,0
20250401,135300,147867005,2320,2320,2320,2320,100
20250401,135200,147635005,2320,2320,2320,2320,0
20250401,135100,147635005,2320,2320,2320,2320,0
20250401,135000,147635005,2320,2320,2320,2320,0
20250401,134900,147635005,2320,2320,2320,2320,0
20250401,134800,147635005,2320,2320,2320,2320,0
20250401,134700,147635005,2320,2320,2320,2320,0
20250401,134600,147635005,2320,2320,2320,2320,0
20250401,134500,147635005,2320,2320,2320,2320,70
20250401,134400,147472605,2320,2320,2320,2320,30
20250401,134300,147403005,2320,2320,2320,2320,8
20250401,134200,147384445,2320,2320,2320,2320,592
20250401,134100,146011005,2325,2325,2325,2325,0
20250401,134000,146011005,2325,2325,2325,2325,0
20250401,133900,146011005,2325,2325,2325,2325,0
20250401,133800,146011005,2325,2325,2325,2325,0
20250401,133700,146011005,2325,2325,2325,2325,100
20250401,133600,145778505,2325,2325,2325,2325,0
20250401,133500,145778505,2325,2325,2325,2325,0
20250401,133400,145778505,2325,2325,2325,2325,0
20250401,133300,145778505,2325,2325,2325,2325,0
20250401,133200,145778505,2325,2325,2325,2325,0
20250401,133100,145778505,2325,2325,2325,2325,0
20250401,133000,145778505,2325,2325,2325,2325,20
20250401,132900,145732005,2310,2325,2325,2310,818
20250401,132800,143837475,2325,2325,2325,2325,0
20250401,132700,143837475,2325,2325,2325,2325,0
20250401,132600,143837475,2325,2325,2325,2325,0
20250401,132500,143837475,2325,2325,2325,2325,0
20250401,132400,143837475,2325,2325,2325,2325,31
20250401,132300,143765400,2325,2325,2325,2325,0
20250401,132200,143765400,2325,2325,2325,2325,0
20250401,132100,143765400,2325,2325,2325,2325,20
20250401,132000,143718900,2325,2325,2325,2325,0
20250401,131900,143718900,2325,2325,2325,2325,0
20250401,131800,143718900,2325,2325,2325,2325,0
20250401,131700,143718900,2325,2325,2325,2325,100
20250401,131600,143486400,2320,2320,2320,2320,1869
20250401,131500,139150320,2320,2320,2320,2320,0
20250401,131400,139150320,2320,2320,2320,2320,0
20250401,131300,139150320,2320,2320,2320,2320,0
20250401,131200,139150320,2320,2315,2320,2315,1463
20250401,131100,135763180,2315,2315,2315,2315,6
20250401,131000,135749290,2315,2315,2315,2315,330
20250401,130900,134985340,2315,2315,2315,2315,0
20250401,130800,134985340,2315,2315,2315,2315,0
20250401,130700,134985340,2315,2315,2315,2315,0
20250401,130600,134985340,2315,2315,2315,2315,0
20250401,130500,134985340,2315,2315,2315,2315,0
20250401,130400,134985340,2315,2315,2315,2315,7
20250401,130300,134969135,2315,2315,2315,2315,5
20250401,130200,134957560,2315,2315,2315,2315,0
20250401,130100,134957560,2315,2310,2315,2310,2
20250401,130000,134952935,2310,2310,2310,2310,191
20250401,125900,134511725,2305,2310,2310,2305,609
20250401,125800,133107935,2310,2310,2310,2310,0
20250401,125700,133107935,2310,2310,2310,2310,0
20250401,125600,133107935,2310,2310,2310,2310,0
20250401,125500,133107935,2310,2310,2310,2310,0
20250401,125400,133107935,2310,2310,2310,2310,0
20250401,125300,133107935,2310,2310,2310,2310,0
20250401,125200,133107935,2310,2310,2310,2310,0
20250401,125100,133107935,2310,2310,2310,2310,81
20250401,125000,132920825,2310,2310,2310,2310,119
20250401,124900,132645935,2310,2310,2310,2310,0
20250401,124800,132645935,2310,2310,2310,2310,0
20250401,124700,132645935,2310,2310,2310,2310,0
20250401,124600,132645935,2310,2310,2310,2310,200
20250401,124500,132183935,2315,2315,2315,2315,0
20250401,124400,132183935,2315,2315,2315,2315,447
20250401,124300,131149130,2315,2315,2315,2315,0
20250401,124200,131149130,2315,2320,2320,2315,2581
20250401,124100,125172710,2320,2320,2320,2320,0
20250401,124000,125172710,2320,2320,2320,2320,0
20250401,123900,125172710,2320,2320,2320,2320,0
20250401,123800,125172710,2320,2320,2320,2320,0
20250401,123700,125172710,2320,2320,2325,2320,122
20250401,123600,124889655,2320,2320,2320,2320,10
20250401,123500,124866455,2315,2315,2320,2315,98
20250401,123400,124639580,2320,2320,2320,2320,0
20250401,123300,124639580,2320,2320,2320,2320,0
20250401,123200,124639580,2320,2320,2320,2320,0
20250401,123100,124639580,2320,2320,2320,2320,0
20250401,123000,124639580,2320,2320,2320,2320,0
20250401,122900,124639580,2320,2320,2320,2320,0
20250401,122800,124639580,2320,2320,2320,2320,0
20250401,122700,124639580,2320,2320,2320,2320,0
20250401,122600,124639580,2320,2320,2320,2320,0
20250401,122500,124639580,2320,2320,2320,2320,0
20250401,122400,124639580,2320,2320,2320,2320,100
20250401,122300,124407580,2315,2315,2315,2315,100
20250401,122200,124176080,2310,2310,2310,2310,0
20250401,122100,124176080,2310,2310,2310,2310,0
20250401,122000,124176080,2310,2310,2310,2310,0
20250401,121900,124176080,2310,2310,2310,2310,42
20250401,121800,124079060,2310,2310,2310,2310,11
20250401,121700,124053650,2310,2310,2310,2310,46
20250401,121600,123947390,2310,2310,2310,2310,0
20250401,121500,123947390,2310,2310,2310,2310,0
20250401,121400,123947390,2310,2310,2310,2310,0
20250401,121300,123947390,2310,2320,2320,2310,270
20250401,121200,123321990,2320,2320,2320,2320,8
20250401,121100,123303430,2325,2325,2325,2325,0
20250401,121000,123303430,2325,2325,2325,2325,64
20250401,120900,123154630,2325,2325,2325,2325,0
20250401,120800,123154630,2325,2325,2325,2325,0
20250401,120700,123154630,2325,2325,2325,2325,0
20250401,120600,123154630,2325,2325,2325,2325,0
20250401,120500,123154630,2325,2325,2325,2325,200
20250401,120400,122689630,2325,2325,2325,2325,0
20250401,120300,122689630,2325,2325,2325,2325,0
20250401,120200,122689630,2325,2325,2325,2325,0
20250401,120100,122689630,2325,2325,2325,2325,51
20250401,120000,122571055,2325,2325,2325,2325,150
20250401,115900,122222305,2320,2320,2320,2320,253
20250401,115800,121635345,2315,2315,2315,2315,350
20250401,115700,120825095,2310,2310,2310,2310,100
20250401,115600,120594095,2315,2315,2315,2315,100
20250401,115500,120362595,2315,2315,2315,2315,0
20250401,115400,120362595,2315,2315,2315,2315,250
20250401,115300,119783845,2315,2315,2315,2315,0
20250401,115200,119783845,2315,2315,2315,2315,0
20250401,115100,119783845,2315,2320,2320,2315,197
20250401,115000,119327555,2325,2325,2325,2325,0
20250401,114900,119327555,2325,2325,2325,2325,13
20250401,114800,119297330,2325,2325,2325,2325,0
20250401,114700,119297330,2325,2325,2325,2325,0
20250401,114600,119297330,2325,2325,2325,2325,0
20250401,114500,119297330,2325,2325,2325,2325,0
20250401,114400,119297330,2325,2325,2325,2325,0
20250401,114300,119297330,2325,2325,2325,2325,0
20250401,114200,119297330,2325,2325,2325,2325,0
20250401,114100,119297330,2325,2325,2325,2325,0
20250401,114000,119297330,2325,2325,2325,2325,0
20250401,113900,119297330,2325,2325,2325,2325,0
20250401,113800,119297330,2325,2325,2325,2325,0
20250401,113700,119297330,2325,2325,2325,2325,0
20250401,113600,119297330,2325,2325,2325,2325,0
20250401,113500,119297330,2325,2325,2325,2325,0
20250401,113400,119297330,2325,2325,2325,2325,17
20250401,113300,119257805,2330,2330,2330,2330,50
20250401,113200,119141305,2330,2330,2330,2330,0
20250401,113100,119141305,2330,2330,2330,2330,0
20250401,113000,119141305,2330,2330,2330,2330,0
20250401,112900,119141305,2330,2330,2330,2330,42
20250401,112800,119043445,2330,2330,2330,2330,0
20250401,112700,119043445,2330,2330,2330,2330,0
20250401,112600,119043445,2330,2330,2330,2330,20
20250401,112500,118996845,2335,2335,2335,2335,10
20250401,112400,118973495,2330,2330,2330,2330,440
20250401,112300,117948295,2330,2320,2330,2320,935
20250401,112200,115771745,2315,2315,2315,2315,0
20250401,112100,115771745,2315,2320,2320,2315,120
20250401,112000,115493420,2320,2320,2320,2320,0
20250401,111900,115493420,2320,2320,2320,2320,324
20250401,111800,114741740,2320,2325,2325,2320,399
20250401,111700,113815060,2320,2320,2320,2320,0
20250401,111600,113815060,2320,2320,2320,2320,3
20250401,111500,113808100,2330,2325,2330,2325,500
20250401,111400,112644190,2320,2320,2320,2320,0
20250401,111300,112644190,2320,2320,2320,2320,0
20250401,111200,112644190,2320,2320,2320,2320,100
20250401,111100,112412190,2320,2320,2320,2320,0
20250401,111000,112412190,2320,2325,2325,2320,36
20250401,110900,112328540,2330,2330,2330,2330,0
20250401,110800,112328540,2330,2330,2330,2330,0
20250401,110700,112328540,2330,2330,2330,2330,0
20250401,110600,112328540,2330,2330,2330,2330,0
20250401,110500,112328540,2330,2330,2330,2330,0
20250401,110400,112328540,2330,2320,2330,2320,104
20250401,110300,112086510,2310,2310,2310,2310,0
20250401,110200,112086510,2310,2315,2315,2310,558
20250401,110100,110794745,2310,2310,2310,2310,0
20250401,110000,110794745,2310,2310,2310,2310,0
20250401,105900,110794745,2310,2305,2310,2305,1330
20250401,105800,107724775,2300,2300,2300,2300,0
20250401,105700,107724775,2300,2300,2300,2300,0
20250401,105600,107724775,2300,2295,2300,2290,1120
20250401,105500,105156175,2295,2295,2295,2295,19
20250401,105400,105112570,2295,2295,2295,2295,0
20250401,105300,105112570,2295,2295,2295,2295,0
20250401,105200,105112570,2295,2295,2295,2295,0
20250401,105100,105112570,2295,2295,2295,2295,0
20250401,105000,105112570,2295,2295,2295,2295,0
20250401,104900,105112570,2295,2295,2295,2295,0
20250401,104800,105112570,2295,2295,2295,2295,0
20250401,104700,105112570,2295,2295,2295,2295,0
20250401,104600,105112570,2295,2295,2295,2295,0
20250401,104500,105112570,2295,2295,2295,2295,0
20250401,104400,105112570,2295,2295,2295,2295,297
20250401,104300,104430955,2295,2295,2295,2295,0
20250401,104200,104430955,2295,2295,2295,2295,0
20250401,104100,104430955,2295,2295,2295,2295,0
20250401,104000,104430955,2295,2295,2295,2295,0
20250401,103900,104430955,2295,2295,2295,2295,0
20250401,103800,104430955,2295,2295,2295,2295,0
20250401,103700,104430955,2295,2295,2295,2295,0
20250401,103600,104430955,2295,2290,2295,2290,347
20250401,103500,103636310,2290,2290,2290,2290,0
20250401,103400,103636310,2290,2280,2290,2280,2
20250401,103300,103631740,2280,2280,2280,2280,0
20250401,103200,103631740,2280,2280,2280,2280,0
20250401,103100,103631740,2280,2280,2280,2280,0
20250401,103000,103631740,2280,2280,2280,2280,0
20250401,102900,103631740,2280,2280,2280,2280,0
20250401,102800,103631740,2280,2280,2280,2280,0
20250401,102700,103631740,2280,2280,2280,2280,0
20250401,102600,103631740,2280,2280,2280,2280,0
20250401,102500,103631740,2280,2280,2280,2280,0
20250401,102400,103631740,2280,2280,2280,2280,0
20250401,102300,103631740,2280,2280,2280,2280,0
20250401,102200,103631740,2280,2280,2280,2280,0
20250401,102100,103631740,2280,2280,2280,2280,0
20250401,102000,103631740,2280,2280,2280,2280,0
20250401,101900,103631740,2280,2280,2280,2280,0
20250401,101800,103631740,2280,2280,2280,2280,0
20250401,101700,103631740,2280,2280,2280,2280,2
20250401,101600,103627180,2280,2280,2280,2280,0
20250401,101500,103627180,2280,2280,2280,2280,0
20250401,101400,103627180,2280,2280,2280,2280,0
20250401,101300,103627180,2280,2280,2280,2280,0
20250401,101200,103627180,2280,2280,2280,2280,0
20250401,101100,103627180,2280,2280,2280,2280,0
20250401,101000,103627180,2280,2280,2280,2280,0
20250401,100900,103627180,2280,2280,2280,2280,0
20250401,100800,103627180,2280,2280,2280,2280,0
20250401,100700,103627180,2280,2280,2280,2280,0
20250401,100600,103627180,2280,2280,2280,2280,88
20250401,100500,103426540,2270,2275,2280,2270,440
20250401,100400,102427250,2275,2280,2280,2275,5
20250401,100300,102415870,2270,2270,2270,2270,0
20250401,100200,102415870,2270,2270,2270,2270,0
20250401,100100,102415870,2270,2270,2270,2270,99
20250401,100000,102191140,2280,2280,2280,2280,10
20250401,095900,102168340,2280,2280,2280,2280,0
20250401,095800,102168340,2280,2280,2280,2280,0
20250401,095700,102168340,2280,2280,2280,2280,0
20250401,095600,102168340,2280,2280,2280,2280,13
20250401,095500,102138700,2280,2280,2280,2280,0
20250401,095400,102138700,2280,2280,2280,2280,0
20250401,095300,102138700,2280,2280,2280,2280,0
20250401,095200,102138700,2280,2280,2280,2280,0
20250401,095100,102138700,2280,2280,2280,2280,0
20250401,095000,102138700,2280,2280,2280,2280,0
20250401,094900,102138700,2280,2280,2280,2280,0
20250401,094800,102138700,2280,2280,2280,2280,0
20250401,094700,102138700,2280,2280,2280,2280,0
20250401,094600,102138700,2280,2280,2280,2280,111
20250401,094500,101885620,2275,2275,2275,2275,0
20250401,094400,101885620,2275,2275,2275,2275,0
20250401,094300,101885620,2275,2275,2275,2275,209
20250401,094200,101410145,2280,2280,2280,2280,510
20250401,094100,100247345,2280,2280,2280,2280,3
20250401,094000,100240505,2275,2275,2275,2275,0
20250401,093900,100240505,2275,2275,2275,2275,10
20250401,093800,100217755,2275,2285,2285,2275,3003
20250401,093700,93372510,2285,2285,2285,2285,10
20250401,093600,93349660,2285,2285,2285,2285,1600
20250401,093500,89693660,2290,2290,2290,2290,0
20250401,093400,89693660,2290,2290,2290,2290,0
20250401,093300,89693660,2290,2290,2290,2290,311
20250401,093200,88981470,2290,2290,2290,2290,663
20250401,093100,87463200,2295,2290,2295,2290,1083
20250401,093000,84983080,2300,2300,2300,2300,27
20250401,092900,84920980,2295,2295,2295,2295,200
20250401,092800,84461980,2300,2300,2300,2300,200
20250401,092700,84001980,2305,2305,2305,2305,0
20250401,092600,84001980,2305,2295,2305,2295,1250
20250401,092500,81127730,2295,2295,2300,2295,216
20250401,092400,80631690,2290,2290,2290,2290,0
20250401,092300,80631690,2290,2290,2290,2290,65
20250401,092200,80482840,2305,2305,2305,2305,0
20250401,092100,80482840,2305,2305,2305,2305,0
20250401,092000,80482840,2305,2305,2305,2290,3310
20250401,091900,72889200,2305,2305,2305,2305,0
20250401,091800,72889200,2305,2300,2305,2300,48
20250401,091700,72778580,2300,2300,2300,2300,0
20250401,091600,72778580,2300,2300,2305,2300,315
20250401,091500,72053830,2305,2305,2305,2305,45
20250401,091400,71950105,2295,2295,2295,2295,10
20250401,091300,71927155,2300,2305,2305,2300,502
20250401,091200,70771045,2300,2300,2300,2300,687
20250401,091100,69190945,2300,2300,2300,2300,214
20250401,091000,68698745,2295,2295,2295,2295,5
20250401,090900,68687270,2300,2300,2300,2300,30
20250401,090800,68618270,2295,2290,2295,2290,822
20250401,090700,66734780,2280,2280,2280,2280,0
20250401,090600,66734780,2280,2280,2280,2280,200
20250401,090500,66278780,2280,2280,2280,2280,2625
20250401,090400,60293780,2280,2280,2280,2280,0
20250401,090300,60293780,2280,2285,2285,2280,1463
20250401,090200,56955170,2285,2285,2285,2285,0
20250401,090100,56955170,2285,2285,2285,2285,103
20250401,090000,56719815,2285,2250,2290,2250,25162
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192100 178090040 2330 2330 2330 2330 526
3 20250401 192000 178090040 2330 2330 2330 2330 0
4 20250401 191900 178090040 2330 2330 2330 2330 0
5 20250401 191800 178090040 2330 2330 2330 2330 0
6 20250401 191700 178090040 2330 2330 2330 2330 0
7 20250401 191600 178090040 2330 2330 2330 2330 0
8 20250401 191500 178090040 2330 2330 2330 2330 0
9 20250401 191400 178090040 2330 2330 2330 2330 0
10 20250401 191300 178090040 2330 2330 2330 2330 0
11 20250401 191200 178090040 2330 2330 2330 2330 0
12 20250401 191100 178090040 2330 2330 2330 2330 0
13 20250401 191000 178090040 2330 2330 2330 2330 0
14 20250401 190900 178090040 2330 2330 2330 2330 0
15 20250401 190800 178090040 2330 2330 2330 2330 0
16 20250401 190700 178090040 2330 2330 2330 2330 0
17 20250401 190600 178090040 2330 2330 2330 2330 0
18 20250401 190500 178090040 2330 2330 2330 2330 0
19 20250401 190400 178090040 2330 2330 2330 2330 0
20 20250401 190300 178090040 2330 2330 2330 2330 0
21 20250401 190200 178090040 2330 2330 2330 2330 0
22 20250401 190100 178090040 2330 2330 2330 2330 0
23 20250401 190000 178090040 2330 2330 2330 2330 0
24 20250401 185900 178090040 2330 2330 2330 2330 0
25 20250401 185800 178090040 2330 2330 2330 2330 0
26 20250401 185700 178090040 2330 2330 2330 2330 0
27 20250401 185600 178090040 2330 2330 2330 2330 0
28 20250401 185500 178090040 2330 2330 2330 2330 0
29 20250401 185400 178090040 2330 2330 2330 2330 0
30 20250401 185300 178090040 2330 2330 2330 2330 0
31 20250401 185200 178090040 2330 2330 2330 2330 0
32 20250401 185100 178090040 2330 2330 2330 2330 526
33 20250401 185000 178090040 2330 2330 2330 2330 0
34 20250401 184900 178090040 2330 2330 2330 2330 0
35 20250401 184800 178090040 2330 2330 2330 2330 0
36 20250401 184700 178090040 2330 2330 2330 2330 0
37 20250401 184600 178090040 2330 2330 2330 2330 0
38 20250401 184500 178090040 2330 2330 2330 2330 0
39 20250401 184400 178090040 2330 2330 2330 2330 0
40 20250401 184300 178090040 2330 2330 2330 2330 0
41 20250401 184200 178090040 2330 2330 2330 2330 0
42 20250401 184100 178090040 2330 2330 2330 2330 0
43 20250401 184000 178090040 2330 2330 2330 2330 0
44 20250401 183900 178090040 2330 2330 2330 2330 0
45 20250401 183800 178090040 2330 2330 2330 2330 0
46 20250401 183700 178090040 2330 2330 2330 2330 0
47 20250401 183600 178090040 2330 2330 2330 2330 0
48 20250401 183500 178090040 2330 2330 2330 2330 0
49 20250401 183400 178090040 2330 2330 2330 2330 0
50 20250401 183300 178090040 2330 2330 2330 2330 0
51 20250401 183200 178090040 2330 2330 2330 2330 0
52 20250401 183100 178090040 2330 2330 2330 2330 0
53 20250401 183000 178090040 2330 2330 2330 2330 0
54 20250401 182900 178090040 2330 2330 2330 2330 0
55 20250401 182800 178090040 2330 2330 2330 2330 0
56 20250401 182700 178090040 2330 2330 2330 2330 0
57 20250401 182600 178090040 2330 2330 2330 2330 0
58 20250401 182500 178090040 2330 2330 2330 2330 0
59 20250401 182400 178090040 2330 2330 2330 2330 0
60 20250401 182300 178090040 2330 2330 2330 2330 0
61 20250401 182200 178090040 2330 2330 2330 2330 0
62 20250401 182100 178090040 2330 2330 2330 2330 526
63 20250401 182000 178090040 2330 2330 2330 2330 0
64 20250401 181900 178090040 2330 2330 2330 2330 0
65 20250401 181800 178090040 2330 2330 2330 2330 0
66 20250401 181700 178090040 2330 2330 2330 2330 0
67 20250401 181600 178090040 2330 2330 2330 2330 0
68 20250401 181500 178090040 2330 2330 2330 2330 0
69 20250401 181400 178090040 2330 2330 2330 2330 0
70 20250401 181300 178090040 2330 2330 2330 2330 0
71 20250401 181200 178090040 2330 2330 2330 2330 0
72 20250401 181100 178090040 2330 2330 2330 2330 0
73 20250401 181000 178090040 2330 2330 2330 2330 0
74 20250401 180900 178090040 2330 2330 2330 2330 0
75 20250401 180800 178090040 2330 2330 2330 2330 0
76 20250401 180700 178090040 2330 2330 2330 2330 0
77 20250401 180600 178090040 2330 2330 2330 2330 0
78 20250401 180500 178090040 2330 2330 2330 2330 0
79 20250401 180400 178090040 2330 2330 2330 2330 0
80 20250401 180300 178090040 2330 2330 2330 2330 0
81 20250401 180200 178090040 2330 2330 2330 2330 0
82 20250401 180100 178090040 2330 2330 2330 2330 0
83 20250401 180000 178090040 2330 2330 2330 2330 0
84 20250401 175900 178090040 2330 2330 2330 2330 0
85 20250401 175800 178090040 2330 2330 2330 2330 0
86 20250401 175700 178090040 2330 2330 2330 2330 0
87 20250401 175600 178090040 2330 2330 2330 2330 0
88 20250401 175500 178090040 2330 2330 2330 2330 0
89 20250401 175400 178090040 2330 2330 2330 2330 0
90 20250401 175300 178090040 2330 2330 2330 2330 0
91 20250401 175200 178090040 2330 2330 2330 2330 0
92 20250401 175100 178090040 2330 2330 2330 2330 526
93 20250401 175000 178090040 2330 2330 2330 2330 0
94 20250401 174900 178090040 2330 2330 2330 2330 0
95 20250401 174800 178090040 2330 2330 2330 2330 0
96 20250401 174700 178090040 2330 2330 2330 2330 0
97 20250401 174600 178090040 2330 2330 2330 2330 0
98 20250401 174500 178090040 2330 2330 2330 2330 0
99 20250401 174400 178090040 2330 2330 2330 2330 0
100 20250401 174300 178090040 2330 2330 2330 2330 0
101 20250401 174200 178090040 2330 2330 2330 2330 0
102 20250401 174100 178090040 2330 2330 2330 2330 0
103 20250401 174000 178090040 2330 2330 2330 2330 0
104 20250401 173900 178090040 2330 2330 2330 2330 0
105 20250401 173800 178090040 2330 2330 2330 2330 0
106 20250401 173700 178090040 2330 2330 2330 2330 0
107 20250401 173600 178090040 2330 2330 2330 2330 0
108 20250401 173500 178090040 2330 2330 2330 2330 0
109 20250401 173400 178090040 2330 2330 2330 2330 0
110 20250401 173300 178090040 2330 2330 2330 2330 0
111 20250401 173200 178090040 2330 2330 2330 2330 0
112 20250401 173100 178090040 2330 2330 2330 2330 0
113 20250401 173000 178090040 2330 2330 2330 2330 0
114 20250401 172900 178090040 2330 2330 2330 2330 0
115 20250401 172800 178090040 2330 2330 2330 2330 0
116 20250401 172700 178090040 2330 2330 2330 2330 0
117 20250401 172600 178090040 2330 2330 2330 2330 0
118 20250401 172500 178090040 2330 2330 2330 2330 0
119 20250401 172400 178090040 2330 2330 2330 2330 0
120 20250401 172300 178090040 2330 2330 2330 2330 0
121 20250401 172200 178090040 2330 2330 2330 2330 0
122 20250401 172100 178090040 2330 2330 2330 2330 526
123 20250401 172000 178090040 2330 2330 2330 2330 0
124 20250401 171900 178090040 2330 2330 2330 2330 0
125 20250401 171800 178090040 2330 2330 2330 2330 0
126 20250401 171700 178090040 2330 2330 2330 2330 0
127 20250401 171600 178090040 2330 2330 2330 2330 0
128 20250401 171500 178090040 2330 2330 2330 2330 0
129 20250401 171400 178090040 2330 2330 2330 2330 0
130 20250401 171300 178090040 2330 2330 2330 2330 0
131 20250401 171200 178090040 2330 2330 2330 2330 0
132 20250401 171100 178090040 2330 2330 2330 2330 0
133 20250401 171000 178090040 2330 2330 2330 2330 0
134 20250401 170900 178090040 2330 2330 2330 2330 0
135 20250401 170800 178090040 2330 2330 2330 2330 0
136 20250401 170700 178090040 2330 2330 2330 2330 0
137 20250401 170600 178090040 2330 2330 2330 2330 0
138 20250401 170500 178090040 2330 2330 2330 2330 0
139 20250401 170400 178090040 2330 2330 2330 2330 0
140 20250401 170300 178090040 2330 2330 2330 2330 0
141 20250401 170200 178090040 2330 2330 2330 2330 0
142 20250401 170100 178090040 2330 2330 2330 2330 0
143 20250401 170000 178090040 2330 2330 2330 2330 0
144 20250401 165900 178090040 2330 2330 2330 2330 0
145 20250401 165800 178090040 2330 2330 2330 2330 0
146 20250401 165700 178090040 2330 2330 2330 2330 0
147 20250401 165600 178090040 2330 2330 2330 2330 0
148 20250401 165500 178090040 2330 2330 2330 2330 0
149 20250401 165400 178090040 2330 2330 2330 2330 0
150 20250401 165300 178090040 2330 2330 2330 2330 0
151 20250401 165200 178090040 2330 2330 2330 2330 0
152 20250401 165100 178090040 2330 2330 2330 2330 526
153 20250401 165000 178090040 2330 2330 2330 2330 0
154 20250401 164900 178090040 2330 2330 2330 2330 0
155 20250401 164800 178090040 2330 2330 2330 2330 0
156 20250401 164700 178090040 2330 2330 2330 2330 0
157 20250401 164600 178090040 2330 2330 2330 2330 0
158 20250401 164500 178090040 2330 2330 2330 2330 0
159 20250401 164400 178090040 2330 2330 2330 2330 0
160 20250401 164300 178090040 2330 2330 2330 2330 0
161 20250401 164200 178090040 2330 2330 2330 2330 0
162 20250401 164100 178090040 2330 2330 2330 2330 0
163 20250401 164000 178090040 2330 2330 2330 2330 0
164 20250401 163900 178090040 2330 2330 2330 2330 0
165 20250401 163800 178090040 2330 2330 2330 2330 0
166 20250401 163700 178090040 2330 2330 2330 2330 0
167 20250401 163600 178090040 2330 2330 2330 2330 0
168 20250401 163500 178090040 2330 2330 2330 2330 0
169 20250401 163400 178090040 2330 2330 2330 2330 0
170 20250401 163300 178090040 2330 2330 2330 2330 0
171 20250401 163200 178090040 2330 2330 2330 2330 0
172 20250401 163100 178090040 2330 2330 2330 2330 0
173 20250401 163000 178090040 2330 2330 2330 2330 0
174 20250401 162900 178090040 2330 2330 2330 2330 0
175 20250401 162800 178090040 2330 2330 2330 2330 0
176 20250401 162700 178090040 2330 2330 2330 2330 0
177 20250401 162600 178090040 2330 2330 2330 2330 0
178 20250401 162500 178090040 2330 2330 2330 2330 0
179 20250401 162400 178090040 2330 2330 2330 2330 0
180 20250401 162300 178090040 2330 2330 2330 2330 0
181 20250401 162200 178090040 2330 2330 2330 2330 0
182 20250401 162100 178090040 2330 2330 2330 2330 526
183 20250401 162000 178090040 2330 2330 2330 2330 0
184 20250401 161900 178090040 2330 2330 2330 2330 0
185 20250401 161800 178090040 2330 2330 2330 2330 0
186 20250401 161700 178090040 2330 2330 2330 2330 0
187 20250401 161600 178090040 2330 2330 2330 2330 0
188 20250401 161500 178090040 2330 2330 2330 2330 0
189 20250401 161400 178090040 2330 2330 2330 2330 0
190 20250401 161300 178090040 2330 2330 2330 2330 0
191 20250401 161200 178090040 2330 2330 2330 2330 0
192 20250401 161100 178090040 2330 2330 2330 2330 0
193 20250401 161000 178090040 2330 2330 2330 2330 0
194 20250401 160900 178090040 2330 2330 2330 2330 0
195 20250401 160800 178090040 2330 2330 2330 2330 0
196 20250401 160700 178090040 2330 2330 2330 2330 0
197 20250401 160600 178090040 2330 2330 2330 2330 0
198 20250401 160500 178090040 2330 2330 2330 2330 0
199 20250401 160400 178090040 2330 2330 2330 2330 0
200 20250401 160300 178090040 2330 2330 2330 2330 0
201 20250401 160200 178090040 2330 2330 2330 2330 0
202 20250401 160100 178090040 2330 2330 2330 2330 0
203 20250401 160000 178090040 2330 2330 2330 2330 0
204 20250401 155900 178090040 2330 2330 2330 2330 0
205 20250401 155800 178090040 2330 2330 2330 2330 0
206 20250401 155700 178090040 2330 2330 2330 2330 0
207 20250401 155600 178090040 2330 2330 2330 2330 0
208 20250401 155500 178090040 2330 2330 2330 2330 0
209 20250401 155400 178090040 2330 2330 2330 2330 0
210 20250401 155300 178090040 2330 2330 2330 2330 0
211 20250401 155200 178090040 2330 2330 2330 2330 0
212 20250401 155100 178090040 2330 2330 2330 2330 526
213 20250401 155000 178090040 2330 2330 2330 2330 0
214 20250401 154900 178090040 2330 2330 2330 2330 0
215 20250401 154800 178090040 2330 2330 2330 2330 0
216 20250401 154700 178090040 2330 2330 2330 2330 0
217 20250401 154600 178090040 2330 2330 2330 2330 0
218 20250401 154500 178090040 2330 2330 2330 2330 0
219 20250401 154400 178090040 2330 2330 2330 2330 0
220 20250401 154300 178090040 2330 2330 2330 2330 0
221 20250401 154200 178090040 2330 2330 2330 2330 0
222 20250401 154100 178090040 2330 2330 2330 2330 0
223 20250401 154000 178090040 2330 2330 2330 2330 0
224 20250401 153900 178090040 2330 2330 2330 2330 0
225 20250401 153800 178090040 2330 2330 2330 2330 0
226 20250401 153700 178090040 2330 2330 2330 2330 0
227 20250401 153600 178090040 2330 2330 2330 2330 0
228 20250401 153500 178090040 2330 2330 2330 2330 0
229 20250401 153400 178090040 2330 2330 2330 2330 0
230 20250401 153300 178090040 2330 2330 2330 2330 0
231 20250401 153200 178090040 2330 2330 2330 2330 0
232 20250401 153100 178090040 2330 2330 2330 2330 0
233 20250401 153000 178090040 2330 2330 2330 2330 526
234 20250401 152900 176864460 2330 2330 2330 2330 0
235 20250401 152800 176864460 2330 2330 2330 2330 0
236 20250401 152700 176864460 2330 2330 2330 2330 0
237 20250401 152600 176864460 2330 2330 2330 2330 0
238 20250401 152500 176864460 2330 2330 2330 2330 0
239 20250401 152400 176864460 2330 2330 2330 2330 0
240 20250401 152300 176864460 2330 2330 2330 2330 0
241 20250401 152200 176864460 2330 2330 2330 2330 0
242 20250401 152100 176864460 2330 2330 2330 2330 0
243 20250401 152000 176864460 2330 2330 2330 2330 0
244 20250401 151900 176864460 2330 2330 2330 2330 124
245 20250401 151800 176575540 2330 2330 2330 2330 100
246 20250401 151700 176342540 2330 2330 2330 2330 200
247 20250401 151600 175876540 2330 2330 2330 2330 0
248 20250401 151500 175876540 2330 2330 2330 2330 165
249 20250401 151400 175492090 2330 2330 2330 2330 32
250 20250401 151300 175417530 2330 2330 2330 2330 0
251 20250401 151200 175417530 2330 2330 2330 2330 0
252 20250401 151100 175417530 2330 2330 2330 2330 0
253 20250401 151000 175417530 2330 2330 2330 2330 774
254 20250401 150900 173614110 2330 2330 2330 2330 0
255 20250401 150800 173614110 2330 2330 2330 2330 0
256 20250401 150700 173614110 2330 2330 2330 2330 1473
257 20250401 150600 170182020 2330 2330 2330 2330 50
258 20250401 150500 170065520 2330 2330 2335 2330 599
259 20250401 150400 168669690 2335 2335 2335 2335 1
260 20250401 150300 168667355 2330 2330 2330 2330 0
261 20250401 150200 168667355 2330 2330 2330 2330 0
262 20250401 150100 168667355 2330 2330 2330 2330 0
263 20250401 150000 168667355 2330 2330 2330 2330 0
264 20250401 145900 168667355 2330 2330 2330 2330 0
265 20250401 145800 168667355 2330 2330 2330 2330 0
266 20250401 145700 168667355 2330 2330 2330 2330 0
267 20250401 145600 168667355 2330 2335 2335 2330 648
268 20250401 145500 167157015 2335 2335 2335 2335 60
269 20250401 145400 167016915 2340 2340 2340 2340 47
270 20250401 145300 166906935 2340 2340 2340 2340 9
271 20250401 145200 166885875 2340 2340 2340 2340 897
272 20250401 145100 164786895 2340 2340 2340 2340 10
273 20250401 145000 164763495 2335 2335 2335 2335 0
274 20250401 144900 164763495 2335 2335 2335 2335 0
275 20250401 144800 164763495 2335 2335 2335 2335 0
276 20250401 144700 164763495 2335 2335 2335 2335 0
277 20250401 144600 164763495 2335 2335 2335 2335 0
278 20250401 144500 164763495 2335 2330 2335 2330 64
279 20250401 144400 164614110 2335 2335 2335 2335 0
280 20250401 144300 164614110 2335 2335 2335 2335 120
281 20250401 144200 164333910 2335 2335 2335 2335 200
282 20250401 144100 163866910 2340 2340 2340 2340 0
283 20250401 144000 163866910 2340 2340 2340 2340 0
284 20250401 143900 163866910 2340 2340 2340 2340 0
285 20250401 143800 163866910 2340 2340 2340 2340 0
286 20250401 143700 163866910 2340 2340 2340 2340 75
287 20250401 143600 163691410 2340 2340 2340 2340 90
288 20250401 143500 163480810 2345 2340 2345 2340 180
289 20250401 143400 163059095 2340 2340 2340 2340 30
290 20250401 143300 162988895 2340 2340 2340 2340 92
291 20250401 143200 162773615 2345 2345 2345 2345 60
292 20250401 143100 162632915 2350 2350 2350 2350 0
293 20250401 143000 162632915 2350 2350 2350 2350 0
294 20250401 142900 162632915 2350 2350 2350 2350 9
295 20250401 142800 162611765 2340 2340 2340 2340 0
296 20250401 142700 162611765 2340 2340 2340 2340 0
297 20250401 142600 162611765 2340 2340 2340 2340 0
298 20250401 142500 162611765 2340 2340 2340 2340 0
299 20250401 142400 162611765 2340 2340 2340 2340 750
300 20250401 142300 160856765 2350 2350 2350 2350 20
301 20250401 142200 160809765 2350 2350 2350 2350 4
302 20250401 142100 160800365 2350 2345 2350 2345 200
303 20250401 142000 160331345 2345 2335 2345 2335 1228
304 20250401 141900 157459250 2335 2335 2335 2335 213
305 20250401 141800 156961895 2335 2335 2335 2335 0
306 20250401 141700 156961895 2335 2335 2335 2335 94
307 20250401 141600 156742405 2335 2335 2335 2335 0
308 20250401 141500 156742405 2335 2335 2335 2335 0
309 20250401 141400 156742405 2335 2335 2335 2335 74
310 20250401 141300 156569615 2335 2330 2335 2330 502
311 20250401 141200 155397455 2335 2335 2335 2335 0
312 20250401 141100 155397455 2335 2335 2335 2335 0
313 20250401 141000 155397455 2335 2335 2335 2335 80
314 20250401 140900 155210655 2330 2330 2330 2330 0
315 20250401 140800 155210655 2330 2330 2330 2330 154
316 20250401 140700 154851835 2330 2325 2330 2325 2000
317 20250401 140600 150194330 2325 2325 2325 2325 1
318 20250401 140500 150192005 2325 2325 2325 2325 0
319 20250401 140400 150192005 2325 2325 2325 2325 0
320 20250401 140300 150192005 2325 2325 2325 2325 0
321 20250401 140200 150192005 2325 2325 2325 2325 0
322 20250401 140100 150192005 2325 2325 2325 2325 100
323 20250401 140000 149959505 2325 2325 2325 2325 0
324 20250401 135900 149959505 2325 2325 2325 2325 0
325 20250401 135800 149959505 2325 2325 2325 2325 900
326 20250401 135700 147867005 2320 2320 2320 2320 0
327 20250401 135600 147867005 2320 2320 2320 2320 0
328 20250401 135500 147867005 2320 2320 2320 2320 0
329 20250401 135400 147867005 2320 2320 2320 2320 0
330 20250401 135300 147867005 2320 2320 2320 2320 100
331 20250401 135200 147635005 2320 2320 2320 2320 0
332 20250401 135100 147635005 2320 2320 2320 2320 0
333 20250401 135000 147635005 2320 2320 2320 2320 0
334 20250401 134900 147635005 2320 2320 2320 2320 0
335 20250401 134800 147635005 2320 2320 2320 2320 0
336 20250401 134700 147635005 2320 2320 2320 2320 0
337 20250401 134600 147635005 2320 2320 2320 2320 0
338 20250401 134500 147635005 2320 2320 2320 2320 70
339 20250401 134400 147472605 2320 2320 2320 2320 30
340 20250401 134300 147403005 2320 2320 2320 2320 8
341 20250401 134200 147384445 2320 2320 2320 2320 592
342 20250401 134100 146011005 2325 2325 2325 2325 0
343 20250401 134000 146011005 2325 2325 2325 2325 0
344 20250401 133900 146011005 2325 2325 2325 2325 0
345 20250401 133800 146011005 2325 2325 2325 2325 0
346 20250401 133700 146011005 2325 2325 2325 2325 100
347 20250401 133600 145778505 2325 2325 2325 2325 0
348 20250401 133500 145778505 2325 2325 2325 2325 0
349 20250401 133400 145778505 2325 2325 2325 2325 0
350 20250401 133300 145778505 2325 2325 2325 2325 0
351 20250401 133200 145778505 2325 2325 2325 2325 0
352 20250401 133100 145778505 2325 2325 2325 2325 0
353 20250401 133000 145778505 2325 2325 2325 2325 20
354 20250401 132900 145732005 2310 2325 2325 2310 818
355 20250401 132800 143837475 2325 2325 2325 2325 0
356 20250401 132700 143837475 2325 2325 2325 2325 0
357 20250401 132600 143837475 2325 2325 2325 2325 0
358 20250401 132500 143837475 2325 2325 2325 2325 0
359 20250401 132400 143837475 2325 2325 2325 2325 31
360 20250401 132300 143765400 2325 2325 2325 2325 0
361 20250401 132200 143765400 2325 2325 2325 2325 0
362 20250401 132100 143765400 2325 2325 2325 2325 20
363 20250401 132000 143718900 2325 2325 2325 2325 0
364 20250401 131900 143718900 2325 2325 2325 2325 0
365 20250401 131800 143718900 2325 2325 2325 2325 0
366 20250401 131700 143718900 2325 2325 2325 2325 100
367 20250401 131600 143486400 2320 2320 2320 2320 1869
368 20250401 131500 139150320 2320 2320 2320 2320 0
369 20250401 131400 139150320 2320 2320 2320 2320 0
370 20250401 131300 139150320 2320 2320 2320 2320 0
371 20250401 131200 139150320 2320 2315 2320 2315 1463
372 20250401 131100 135763180 2315 2315 2315 2315 6
373 20250401 131000 135749290 2315 2315 2315 2315 330
374 20250401 130900 134985340 2315 2315 2315 2315 0
375 20250401 130800 134985340 2315 2315 2315 2315 0
376 20250401 130700 134985340 2315 2315 2315 2315 0
377 20250401 130600 134985340 2315 2315 2315 2315 0
378 20250401 130500 134985340 2315 2315 2315 2315 0
379 20250401 130400 134985340 2315 2315 2315 2315 7
380 20250401 130300 134969135 2315 2315 2315 2315 5
381 20250401 130200 134957560 2315 2315 2315 2315 0
382 20250401 130100 134957560 2315 2310 2315 2310 2
383 20250401 130000 134952935 2310 2310 2310 2310 191
384 20250401 125900 134511725 2305 2310 2310 2305 609
385 20250401 125800 133107935 2310 2310 2310 2310 0
386 20250401 125700 133107935 2310 2310 2310 2310 0
387 20250401 125600 133107935 2310 2310 2310 2310 0
388 20250401 125500 133107935 2310 2310 2310 2310 0
389 20250401 125400 133107935 2310 2310 2310 2310 0
390 20250401 125300 133107935 2310 2310 2310 2310 0
391 20250401 125200 133107935 2310 2310 2310 2310 0
392 20250401 125100 133107935 2310 2310 2310 2310 81
393 20250401 125000 132920825 2310 2310 2310 2310 119
394 20250401 124900 132645935 2310 2310 2310 2310 0
395 20250401 124800 132645935 2310 2310 2310 2310 0
396 20250401 124700 132645935 2310 2310 2310 2310 0
397 20250401 124600 132645935 2310 2310 2310 2310 200
398 20250401 124500 132183935 2315 2315 2315 2315 0
399 20250401 124400 132183935 2315 2315 2315 2315 447
400 20250401 124300 131149130 2315 2315 2315 2315 0
401 20250401 124200 131149130 2315 2320 2320 2315 2581
402 20250401 124100 125172710 2320 2320 2320 2320 0
403 20250401 124000 125172710 2320 2320 2320 2320 0
404 20250401 123900 125172710 2320 2320 2320 2320 0
405 20250401 123800 125172710 2320 2320 2320 2320 0
406 20250401 123700 125172710 2320 2320 2325 2320 122
407 20250401 123600 124889655 2320 2320 2320 2320 10
408 20250401 123500 124866455 2315 2315 2320 2315 98
409 20250401 123400 124639580 2320 2320 2320 2320 0
410 20250401 123300 124639580 2320 2320 2320 2320 0
411 20250401 123200 124639580 2320 2320 2320 2320 0
412 20250401 123100 124639580 2320 2320 2320 2320 0
413 20250401 123000 124639580 2320 2320 2320 2320 0
414 20250401 122900 124639580 2320 2320 2320 2320 0
415 20250401 122800 124639580 2320 2320 2320 2320 0
416 20250401 122700 124639580 2320 2320 2320 2320 0
417 20250401 122600 124639580 2320 2320 2320 2320 0
418 20250401 122500 124639580 2320 2320 2320 2320 0
419 20250401 122400 124639580 2320 2320 2320 2320 100
420 20250401 122300 124407580 2315 2315 2315 2315 100
421 20250401 122200 124176080 2310 2310 2310 2310 0
422 20250401 122100 124176080 2310 2310 2310 2310 0
423 20250401 122000 124176080 2310 2310 2310 2310 0
424 20250401 121900 124176080 2310 2310 2310 2310 42
425 20250401 121800 124079060 2310 2310 2310 2310 11
426 20250401 121700 124053650 2310 2310 2310 2310 46
427 20250401 121600 123947390 2310 2310 2310 2310 0
428 20250401 121500 123947390 2310 2310 2310 2310 0
429 20250401 121400 123947390 2310 2310 2310 2310 0
430 20250401 121300 123947390 2310 2320 2320 2310 270
431 20250401 121200 123321990 2320 2320 2320 2320 8
432 20250401 121100 123303430 2325 2325 2325 2325 0
433 20250401 121000 123303430 2325 2325 2325 2325 64
434 20250401 120900 123154630 2325 2325 2325 2325 0
435 20250401 120800 123154630 2325 2325 2325 2325 0
436 20250401 120700 123154630 2325 2325 2325 2325 0
437 20250401 120600 123154630 2325 2325 2325 2325 0
438 20250401 120500 123154630 2325 2325 2325 2325 200
439 20250401 120400 122689630 2325 2325 2325 2325 0
440 20250401 120300 122689630 2325 2325 2325 2325 0
441 20250401 120200 122689630 2325 2325 2325 2325 0
442 20250401 120100 122689630 2325 2325 2325 2325 51
443 20250401 120000 122571055 2325 2325 2325 2325 150
444 20250401 115900 122222305 2320 2320 2320 2320 253
445 20250401 115800 121635345 2315 2315 2315 2315 350
446 20250401 115700 120825095 2310 2310 2310 2310 100
447 20250401 115600 120594095 2315 2315 2315 2315 100
448 20250401 115500 120362595 2315 2315 2315 2315 0
449 20250401 115400 120362595 2315 2315 2315 2315 250
450 20250401 115300 119783845 2315 2315 2315 2315 0
451 20250401 115200 119783845 2315 2315 2315 2315 0
452 20250401 115100 119783845 2315 2320 2320 2315 197
453 20250401 115000 119327555 2325 2325 2325 2325 0
454 20250401 114900 119327555 2325 2325 2325 2325 13
455 20250401 114800 119297330 2325 2325 2325 2325 0
456 20250401 114700 119297330 2325 2325 2325 2325 0
457 20250401 114600 119297330 2325 2325 2325 2325 0
458 20250401 114500 119297330 2325 2325 2325 2325 0
459 20250401 114400 119297330 2325 2325 2325 2325 0
460 20250401 114300 119297330 2325 2325 2325 2325 0
461 20250401 114200 119297330 2325 2325 2325 2325 0
462 20250401 114100 119297330 2325 2325 2325 2325 0
463 20250401 114000 119297330 2325 2325 2325 2325 0
464 20250401 113900 119297330 2325 2325 2325 2325 0
465 20250401 113800 119297330 2325 2325 2325 2325 0
466 20250401 113700 119297330 2325 2325 2325 2325 0
467 20250401 113600 119297330 2325 2325 2325 2325 0
468 20250401 113500 119297330 2325 2325 2325 2325 0
469 20250401 113400 119297330 2325 2325 2325 2325 17
470 20250401 113300 119257805 2330 2330 2330 2330 50
471 20250401 113200 119141305 2330 2330 2330 2330 0
472 20250401 113100 119141305 2330 2330 2330 2330 0
473 20250401 113000 119141305 2330 2330 2330 2330 0
474 20250401 112900 119141305 2330 2330 2330 2330 42
475 20250401 112800 119043445 2330 2330 2330 2330 0
476 20250401 112700 119043445 2330 2330 2330 2330 0
477 20250401 112600 119043445 2330 2330 2330 2330 20
478 20250401 112500 118996845 2335 2335 2335 2335 10
479 20250401 112400 118973495 2330 2330 2330 2330 440
480 20250401 112300 117948295 2330 2320 2330 2320 935
481 20250401 112200 115771745 2315 2315 2315 2315 0
482 20250401 112100 115771745 2315 2320 2320 2315 120
483 20250401 112000 115493420 2320 2320 2320 2320 0
484 20250401 111900 115493420 2320 2320 2320 2320 324
485 20250401 111800 114741740 2320 2325 2325 2320 399
486 20250401 111700 113815060 2320 2320 2320 2320 0
487 20250401 111600 113815060 2320 2320 2320 2320 3
488 20250401 111500 113808100 2330 2325 2330 2325 500
489 20250401 111400 112644190 2320 2320 2320 2320 0
490 20250401 111300 112644190 2320 2320 2320 2320 0
491 20250401 111200 112644190 2320 2320 2320 2320 100
492 20250401 111100 112412190 2320 2320 2320 2320 0
493 20250401 111000 112412190 2320 2325 2325 2320 36
494 20250401 110900 112328540 2330 2330 2330 2330 0
495 20250401 110800 112328540 2330 2330 2330 2330 0
496 20250401 110700 112328540 2330 2330 2330 2330 0
497 20250401 110600 112328540 2330 2330 2330 2330 0
498 20250401 110500 112328540 2330 2330 2330 2330 0
499 20250401 110400 112328540 2330 2320 2330 2320 104
500 20250401 110300 112086510 2310 2310 2310 2310 0
501 20250401 110200 112086510 2310 2315 2315 2310 558
502 20250401 110100 110794745 2310 2310 2310 2310 0
503 20250401 110000 110794745 2310 2310 2310 2310 0
504 20250401 105900 110794745 2310 2305 2310 2305 1330
505 20250401 105800 107724775 2300 2300 2300 2300 0
506 20250401 105700 107724775 2300 2300 2300 2300 0
507 20250401 105600 107724775 2300 2295 2300 2290 1120
508 20250401 105500 105156175 2295 2295 2295 2295 19
509 20250401 105400 105112570 2295 2295 2295 2295 0
510 20250401 105300 105112570 2295 2295 2295 2295 0
511 20250401 105200 105112570 2295 2295 2295 2295 0
512 20250401 105100 105112570 2295 2295 2295 2295 0
513 20250401 105000 105112570 2295 2295 2295 2295 0
514 20250401 104900 105112570 2295 2295 2295 2295 0
515 20250401 104800 105112570 2295 2295 2295 2295 0
516 20250401 104700 105112570 2295 2295 2295 2295 0
517 20250401 104600 105112570 2295 2295 2295 2295 0
518 20250401 104500 105112570 2295 2295 2295 2295 0
519 20250401 104400 105112570 2295 2295 2295 2295 297
520 20250401 104300 104430955 2295 2295 2295 2295 0
521 20250401 104200 104430955 2295 2295 2295 2295 0
522 20250401 104100 104430955 2295 2295 2295 2295 0
523 20250401 104000 104430955 2295 2295 2295 2295 0
524 20250401 103900 104430955 2295 2295 2295 2295 0
525 20250401 103800 104430955 2295 2295 2295 2295 0
526 20250401 103700 104430955 2295 2295 2295 2295 0
527 20250401 103600 104430955 2295 2290 2295 2290 347
528 20250401 103500 103636310 2290 2290 2290 2290 0
529 20250401 103400 103636310 2290 2280 2290 2280 2
530 20250401 103300 103631740 2280 2280 2280 2280 0
531 20250401 103200 103631740 2280 2280 2280 2280 0
532 20250401 103100 103631740 2280 2280 2280 2280 0
533 20250401 103000 103631740 2280 2280 2280 2280 0
534 20250401 102900 103631740 2280 2280 2280 2280 0
535 20250401 102800 103631740 2280 2280 2280 2280 0
536 20250401 102700 103631740 2280 2280 2280 2280 0
537 20250401 102600 103631740 2280 2280 2280 2280 0
538 20250401 102500 103631740 2280 2280 2280 2280 0
539 20250401 102400 103631740 2280 2280 2280 2280 0
540 20250401 102300 103631740 2280 2280 2280 2280 0
541 20250401 102200 103631740 2280 2280 2280 2280 0
542 20250401 102100 103631740 2280 2280 2280 2280 0
543 20250401 102000 103631740 2280 2280 2280 2280 0
544 20250401 101900 103631740 2280 2280 2280 2280 0
545 20250401 101800 103631740 2280 2280 2280 2280 0
546 20250401 101700 103631740 2280 2280 2280 2280 2
547 20250401 101600 103627180 2280 2280 2280 2280 0
548 20250401 101500 103627180 2280 2280 2280 2280 0
549 20250401 101400 103627180 2280 2280 2280 2280 0
550 20250401 101300 103627180 2280 2280 2280 2280 0
551 20250401 101200 103627180 2280 2280 2280 2280 0
552 20250401 101100 103627180 2280 2280 2280 2280 0
553 20250401 101000 103627180 2280 2280 2280 2280 0
554 20250401 100900 103627180 2280 2280 2280 2280 0
555 20250401 100800 103627180 2280 2280 2280 2280 0
556 20250401 100700 103627180 2280 2280 2280 2280 0
557 20250401 100600 103627180 2280 2280 2280 2280 88
558 20250401 100500 103426540 2270 2275 2280 2270 440
559 20250401 100400 102427250 2275 2280 2280 2275 5
560 20250401 100300 102415870 2270 2270 2270 2270 0
561 20250401 100200 102415870 2270 2270 2270 2270 0
562 20250401 100100 102415870 2270 2270 2270 2270 99
563 20250401 100000 102191140 2280 2280 2280 2280 10
564 20250401 095900 102168340 2280 2280 2280 2280 0
565 20250401 095800 102168340 2280 2280 2280 2280 0
566 20250401 095700 102168340 2280 2280 2280 2280 0
567 20250401 095600 102168340 2280 2280 2280 2280 13
568 20250401 095500 102138700 2280 2280 2280 2280 0
569 20250401 095400 102138700 2280 2280 2280 2280 0
570 20250401 095300 102138700 2280 2280 2280 2280 0
571 20250401 095200 102138700 2280 2280 2280 2280 0
572 20250401 095100 102138700 2280 2280 2280 2280 0
573 20250401 095000 102138700 2280 2280 2280 2280 0
574 20250401 094900 102138700 2280 2280 2280 2280 0
575 20250401 094800 102138700 2280 2280 2280 2280 0
576 20250401 094700 102138700 2280 2280 2280 2280 0
577 20250401 094600 102138700 2280 2280 2280 2280 111
578 20250401 094500 101885620 2275 2275 2275 2275 0
579 20250401 094400 101885620 2275 2275 2275 2275 0
580 20250401 094300 101885620 2275 2275 2275 2275 209
581 20250401 094200 101410145 2280 2280 2280 2280 510
582 20250401 094100 100247345 2280 2280 2280 2280 3
583 20250401 094000 100240505 2275 2275 2275 2275 0
584 20250401 093900 100240505 2275 2275 2275 2275 10
585 20250401 093800 100217755 2275 2285 2285 2275 3003
586 20250401 093700 93372510 2285 2285 2285 2285 10
587 20250401 093600 93349660 2285 2285 2285 2285 1600
588 20250401 093500 89693660 2290 2290 2290 2290 0
589 20250401 093400 89693660 2290 2290 2290 2290 0
590 20250401 093300 89693660 2290 2290 2290 2290 311
591 20250401 093200 88981470 2290 2290 2290 2290 663
592 20250401 093100 87463200 2295 2290 2295 2290 1083
593 20250401 093000 84983080 2300 2300 2300 2300 27
594 20250401 092900 84920980 2295 2295 2295 2295 200
595 20250401 092800 84461980 2300 2300 2300 2300 200
596 20250401 092700 84001980 2305 2305 2305 2305 0
597 20250401 092600 84001980 2305 2295 2305 2295 1250
598 20250401 092500 81127730 2295 2295 2300 2295 216
599 20250401 092400 80631690 2290 2290 2290 2290 0
600 20250401 092300 80631690 2290 2290 2290 2290 65
601 20250401 092200 80482840 2305 2305 2305 2305 0
602 20250401 092100 80482840 2305 2305 2305 2305 0
603 20250401 092000 80482840 2305 2305 2305 2290 3310
604 20250401 091900 72889200 2305 2305 2305 2305 0
605 20250401 091800 72889200 2305 2300 2305 2300 48
606 20250401 091700 72778580 2300 2300 2300 2300 0
607 20250401 091600 72778580 2300 2300 2305 2300 315
608 20250401 091500 72053830 2305 2305 2305 2305 45
609 20250401 091400 71950105 2295 2295 2295 2295 10
610 20250401 091300 71927155 2300 2305 2305 2300 502
611 20250401 091200 70771045 2300 2300 2300 2300 687
612 20250401 091100 69190945 2300 2300 2300 2300 214
613 20250401 091000 68698745 2295 2295 2295 2295 5
614 20250401 090900 68687270 2300 2300 2300 2300 30
615 20250401 090800 68618270 2295 2290 2295 2290 822
616 20250401 090700 66734780 2280 2280 2280 2280 0
617 20250401 090600 66734780 2280 2280 2280 2280 200
618 20250401 090500 66278780 2280 2280 2280 2280 2625
619 20250401 090400 60293780 2280 2280 2280 2280 0
620 20250401 090300 60293780 2280 2285 2285 2280 1463
621 20250401 090200 56955170 2285 2285 2285 2285 0
622 20250401 090100 56955170 2285 2285 2285 2285 103
623 20250401 090000 56719815 2285 2250 2290 2250 25162

1
026940/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,20000000,0,46600000000,0.00
20250327,0,20000000,0,47300000000,0.00
20250326,0,20000000,0,49000000000,0.00
20250325,0,20000000,0,50500000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 20000000 0 46600000000 0.00
3 20250327 0 20000000 0 47300000000 0.00
4 20250326 0 20000000 0 49000000000 0.00
5 20250325 0 20000000 0 50500000000 0.00