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

626
032300/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192400,199814470,14790,14790,14790,14790,98
20250401,192300,199814470,14790,14790,14790,14790,0
20250401,192200,199814470,14790,14790,14790,14790,0
20250401,192100,199814470,14790,14790,14790,14790,0
20250401,192000,199814470,14790,14790,14790,14790,0
20250401,191900,199814470,14790,14790,14790,14790,0
20250401,191800,199814470,14790,14790,14790,14790,0
20250401,191700,199814470,14790,14790,14790,14790,0
20250401,191600,199814470,14790,14790,14790,14790,0
20250401,191500,199814470,14790,14790,14790,14790,0
20250401,191400,199814470,14790,14790,14790,14790,0
20250401,191300,199814470,14790,14790,14790,14790,0
20250401,191200,199814470,14790,14790,14790,14790,0
20250401,191100,199814470,14790,14790,14790,14790,0
20250401,191000,199814470,14790,14790,14790,14790,0
20250401,190900,199814470,14790,14790,14790,14790,0
20250401,190800,199814470,14790,14790,14790,14790,0
20250401,190700,199814470,14790,14790,14790,14790,0
20250401,190600,199814470,14790,14790,14790,14790,0
20250401,190500,199814470,14790,14790,14790,14790,0
20250401,190400,199814470,14790,14790,14790,14790,0
20250401,190300,199814470,14790,14790,14790,14790,0
20250401,190200,199814470,14790,14790,14790,14790,0
20250401,190100,199814470,14790,14790,14790,14790,0
20250401,190000,199814470,14790,14790,14790,14790,0
20250401,185900,199814470,14790,14790,14790,14790,0
20250401,185800,199814470,14790,14790,14790,14790,0
20250401,185700,199814470,14790,14790,14790,14790,0
20250401,185600,199814470,14790,14790,14790,14790,0
20250401,185500,199814470,14790,14790,14790,14790,0
20250401,185400,199814470,14790,14790,14790,14790,98
20250401,185300,199814470,14790,14790,14790,14790,0
20250401,185200,199814470,14790,14790,14790,14790,0
20250401,185100,199814470,14790,14790,14790,14790,0
20250401,185000,199814470,14790,14790,14790,14790,0
20250401,184900,199814470,14790,14790,14790,14790,0
20250401,184800,199814470,14790,14790,14790,14790,0
20250401,184700,199814470,14790,14790,14790,14790,0
20250401,184600,199814470,14790,14790,14790,14790,0
20250401,184500,199814470,14790,14790,14790,14790,0
20250401,184400,199814470,14790,14790,14790,14790,0
20250401,184300,199814470,14790,14790,14790,14790,0
20250401,184200,199814470,14790,14790,14790,14790,0
20250401,184100,199814470,14790,14790,14790,14790,0
20250401,184000,199814470,14790,14790,14790,14790,0
20250401,183900,199814470,14790,14790,14790,14790,0
20250401,183800,199814470,14790,14790,14790,14790,0
20250401,183700,199814470,14790,14790,14790,14790,0
20250401,183600,199814470,14790,14790,14790,14790,0
20250401,183500,199814470,14790,14790,14790,14790,0
20250401,183400,199814470,14790,14790,14790,14790,0
20250401,183300,199814470,14790,14790,14790,14790,0
20250401,183200,199814470,14790,14790,14790,14790,0
20250401,183100,199814470,14790,14790,14790,14790,0
20250401,183000,199814470,14790,14790,14790,14790,0
20250401,182900,199814470,14790,14790,14790,14790,0
20250401,182800,199814470,14790,14790,14790,14790,0
20250401,182700,199814470,14790,14790,14790,14790,0
20250401,182600,199814470,14790,14790,14790,14790,0
20250401,182500,199814470,14790,14790,14790,14790,0
20250401,182400,199814470,14790,14790,14790,14790,98
20250401,182300,199814470,14790,14790,14790,14790,0
20250401,182200,199814470,14790,14790,14790,14790,0
20250401,182100,199814470,14790,14790,14790,14790,0
20250401,182000,199814470,14790,14790,14790,14790,0
20250401,181900,199814470,14790,14790,14790,14790,0
20250401,181800,199814470,14790,14790,14790,14790,0
20250401,181700,199814470,14790,14790,14790,14790,0
20250401,181600,199814470,14790,14790,14790,14790,0
20250401,181500,199814470,14790,14790,14790,14790,0
20250401,181400,199814470,14790,14790,14790,14790,0
20250401,181300,199814470,14790,14790,14790,14790,0
20250401,181200,199814470,14790,14790,14790,14790,0
20250401,181100,199814470,14790,14790,14790,14790,0
20250401,181000,199814470,14790,14790,14790,14790,0
20250401,180900,199814470,14790,14790,14790,14790,0
20250401,180800,199814470,14790,14790,14790,14790,0
20250401,180700,199814470,14790,14790,14790,14790,0
20250401,180600,199814470,14790,14790,14790,14790,0
20250401,180500,199814470,14790,14790,14790,14790,0
20250401,180400,199814470,14790,14790,14790,14790,0
20250401,180300,199814470,14790,14790,14790,14790,0
20250401,180200,199814470,14790,14790,14790,14790,0
20250401,180100,199814470,14790,14790,14790,14790,0
20250401,180000,199814470,14790,14790,14790,14790,0
20250401,175900,199814470,14790,14790,14790,14790,0
20250401,175800,199814470,14790,14790,14790,14790,0
20250401,175700,199814470,14790,14790,14790,14790,0
20250401,175600,199814470,14790,14790,14790,14790,0
20250401,175500,199814470,14790,14790,14790,14790,0
20250401,175400,199814470,14790,14790,14790,14790,98
20250401,175300,199814470,14790,14790,14790,14790,0
20250401,175200,199814470,14790,14790,14790,14790,0
20250401,175100,199814470,14790,14790,14790,14790,0
20250401,175000,199814470,14790,14790,14790,14790,0
20250401,174900,199814470,14790,14790,14790,14790,0
20250401,174800,199814470,14790,14790,14790,14790,0
20250401,174700,199814470,14790,14790,14790,14790,0
20250401,174600,199814470,14790,14790,14790,14790,0
20250401,174500,199814470,14790,14790,14790,14790,0
20250401,174400,199814470,14790,14790,14790,14790,0
20250401,174300,199814470,14790,14790,14790,14790,0
20250401,174200,199814470,14790,14790,14790,14790,0
20250401,174100,199814470,14790,14790,14790,14790,0
20250401,174000,199814470,14790,14790,14790,14790,0
20250401,173900,199814470,14790,14790,14790,14790,0
20250401,173800,199814470,14790,14790,14790,14790,0
20250401,173700,199814470,14790,14790,14790,14790,0
20250401,173600,199814470,14790,14790,14790,14790,0
20250401,173500,199814470,14790,14790,14790,14790,0
20250401,173400,199814470,14790,14790,14790,14790,0
20250401,173300,199814470,14790,14790,14790,14790,0
20250401,173200,199814470,14790,14790,14790,14790,0
20250401,173100,199814470,14790,14790,14790,14790,0
20250401,173000,199814470,14790,14790,14790,14790,0
20250401,172900,199814470,14790,14790,14790,14790,0
20250401,172800,199814470,14790,14790,14790,14790,0
20250401,172700,199814470,14790,14790,14790,14790,0
20250401,172600,199814470,14790,14790,14790,14790,0
20250401,172500,199814470,14790,14790,14790,14790,0
20250401,172400,199814470,14790,14790,14790,14790,98
20250401,172300,199814470,14790,14790,14790,14790,0
20250401,172200,199814470,14790,14790,14790,14790,0
20250401,172100,199814470,14790,14790,14790,14790,0
20250401,172000,199814470,14790,14790,14790,14790,0
20250401,171900,199814470,14790,14790,14790,14790,0
20250401,171800,199814470,14790,14790,14790,14790,0
20250401,171700,199814470,14790,14790,14790,14790,0
20250401,171600,199814470,14790,14790,14790,14790,0
20250401,171500,199814470,14790,14790,14790,14790,0
20250401,171400,199814470,14790,14790,14790,14790,0
20250401,171300,199814470,14790,14790,14790,14790,0
20250401,171200,199814470,14790,14790,14790,14790,0
20250401,171100,199814470,14790,14790,14790,14790,0
20250401,171000,199814470,14790,14790,14790,14790,0
20250401,170900,199814470,14790,14790,14790,14790,0
20250401,170800,199814470,14790,14790,14790,14790,0
20250401,170700,199814470,14790,14790,14790,14790,0
20250401,170600,199814470,14790,14790,14790,14790,0
20250401,170500,199814470,14790,14790,14790,14790,0
20250401,170400,199814470,14790,14790,14790,14790,0
20250401,170300,199814470,14790,14790,14790,14790,0
20250401,170200,199814470,14790,14790,14790,14790,0
20250401,170100,199814470,14790,14790,14790,14790,0
20250401,170000,199814470,14790,14790,14790,14790,0
20250401,165900,199814470,14790,14790,14790,14790,0
20250401,165800,199814470,14790,14790,14790,14790,0
20250401,165700,199814470,14790,14790,14790,14790,0
20250401,165600,199814470,14790,14790,14790,14790,0
20250401,165500,199814470,14790,14790,14790,14790,0
20250401,165400,199814470,14790,14790,14790,14790,98
20250401,165300,199814470,14790,14790,14790,14790,0
20250401,165200,199814470,14790,14790,14790,14790,0
20250401,165100,199814470,14790,14790,14790,14790,0
20250401,165000,199814470,14790,14790,14790,14790,0
20250401,164900,199814470,14790,14790,14790,14790,0
20250401,164800,199814470,14790,14790,14790,14790,0
20250401,164700,199814470,14790,14790,14790,14790,0
20250401,164600,199814470,14790,14790,14790,14790,0
20250401,164500,199814470,14790,14790,14790,14790,0
20250401,164400,199814470,14790,14790,14790,14790,0
20250401,164300,199814470,14790,14790,14790,14790,0
20250401,164200,199814470,14790,14790,14790,14790,0
20250401,164100,199814470,14790,14790,14790,14790,0
20250401,164000,199814470,14790,14790,14790,14790,0
20250401,163900,199814470,14790,14790,14790,14790,0
20250401,163800,199814470,14790,14790,14790,14790,0
20250401,163700,199814470,14790,14790,14790,14790,0
20250401,163600,199814470,14790,14790,14790,14790,0
20250401,163500,199814470,14790,14790,14790,14790,0
20250401,163400,199814470,14790,14790,14790,14790,0
20250401,163300,199814470,14790,14790,14790,14790,0
20250401,163200,199814470,14790,14790,14790,14790,0
20250401,163100,199814470,14790,14790,14790,14790,0
20250401,163000,199814470,14790,14790,14790,14790,0
20250401,162900,199814470,14790,14790,14790,14790,0
20250401,162800,199814470,14790,14790,14790,14790,0
20250401,162700,199814470,14790,14790,14790,14790,0
20250401,162600,199814470,14790,14790,14790,14790,0
20250401,162500,199814470,14790,14790,14790,14790,0
20250401,162400,199814470,14790,14790,14790,14790,98
20250401,162300,199814470,14790,14790,14790,14790,0
20250401,162200,199814470,14790,14790,14790,14790,0
20250401,162100,199814470,14790,14790,14790,14790,0
20250401,162000,199814470,14790,14790,14790,14790,0
20250401,161900,199814470,14790,14790,14790,14790,0
20250401,161800,199814470,14790,14790,14790,14790,0
20250401,161700,199814470,14790,14790,14790,14790,0
20250401,161600,199814470,14790,14790,14790,14790,0
20250401,161500,199814470,14790,14790,14790,14790,0
20250401,161400,199814470,14790,14790,14790,14790,0
20250401,161300,199814470,14790,14790,14790,14790,0
20250401,161200,199814470,14790,14790,14790,14790,0
20250401,161100,199814470,14790,14790,14790,14790,0
20250401,161000,199814470,14790,14790,14790,14790,0
20250401,160900,199814470,14790,14790,14790,14790,0
20250401,160800,199814470,14790,14790,14790,14790,0
20250401,160700,199814470,14790,14790,14790,14790,0
20250401,160600,199814470,14790,14790,14790,14790,0
20250401,160500,199814470,14790,14790,14790,14790,0
20250401,160400,199814470,14790,14790,14790,14790,0
20250401,160300,199814470,14790,14790,14790,14790,0
20250401,160200,199814470,14790,14790,14790,14790,0
20250401,160100,199814470,14790,14790,14790,14790,0
20250401,160000,199814470,14790,14790,14790,14790,0
20250401,155900,199814470,14790,14790,14790,14790,0
20250401,155800,199814470,14790,14790,14790,14790,0
20250401,155700,199814470,14790,14790,14790,14790,0
20250401,155600,199814470,14790,14790,14790,14790,0
20250401,155500,199814470,14790,14790,14790,14790,0
20250401,155400,199814470,14790,14790,14790,14790,98
20250401,155300,199814470,14790,14790,14790,14790,0
20250401,155200,199814470,14790,14790,14790,14790,0
20250401,155100,199814470,14790,14790,14790,14790,0
20250401,155000,199814470,14790,14790,14790,14790,0
20250401,154900,199814470,14790,14790,14790,14790,0
20250401,154800,199814470,14790,14790,14790,14790,0
20250401,154700,199814470,14790,14790,14790,14790,0
20250401,154600,199814470,14790,14790,14790,14790,0
20250401,154500,199814470,14790,14790,14790,14790,0
20250401,154400,199814470,14790,14790,14790,14790,0
20250401,154300,199814470,14790,14790,14790,14790,0
20250401,154200,199814470,14790,14790,14790,14790,0
20250401,154100,199814470,14790,14790,14790,14790,0
20250401,154000,199814470,14790,14790,14790,14790,0
20250401,153900,199814470,14790,14790,14790,14790,0
20250401,153800,199814470,14790,14790,14790,14790,0
20250401,153700,199814470,14790,14790,14790,14790,0
20250401,153600,199814470,14790,14790,14790,14790,0
20250401,153500,199814470,14790,14790,14790,14790,0
20250401,153400,199814470,14790,14790,14790,14790,0
20250401,153300,199814470,14790,14790,14790,14790,0
20250401,153200,199814470,14790,14790,14790,14790,0
20250401,153100,199814470,14790,14790,14790,14790,0
20250401,153000,199814470,14790,14790,14790,14790,98
20250401,152900,198365050,14750,14750,14750,14750,0
20250401,152800,198365050,14750,14750,14750,14750,0
20250401,152700,198365050,14750,14750,14750,14750,0
20250401,152600,198365050,14750,14750,14750,14750,0
20250401,152500,198365050,14750,14750,14750,14750,0
20250401,152400,198365050,14750,14750,14750,14750,0
20250401,152300,198365050,14750,14750,14750,14750,0
20250401,152200,198365050,14750,14750,14750,14750,0
20250401,152100,198365050,14750,14750,14750,14750,0
20250401,152000,198365050,14750,14750,14750,14750,0
20250401,151900,198365050,14750,14750,14750,14750,0
20250401,151800,198365050,14750,14750,14750,14750,0
20250401,151700,198365050,14750,14700,14750,14700,11
20250401,151600,198202950,14750,14750,14750,14750,1
20250401,151500,198188200,14750,14690,14750,14690,3
20250401,151400,198144010,14750,14750,14750,14750,1
20250401,151300,198129260,14700,14700,14700,14700,0
20250401,151200,198129260,14700,14700,14700,14700,19
20250401,151100,197849960,14700,14700,14700,14700,0
20250401,151000,197849960,14700,14700,14700,14700,0
20250401,150900,197849960,14700,14700,14700,14700,0
20250401,150800,197849960,14700,14700,14700,14700,0
20250401,150700,197849960,14700,14710,14710,14700,17
20250401,150600,197599990,14750,14750,14750,14750,0
20250401,150500,197599990,14750,14750,14750,14750,0
20250401,150400,197599990,14750,14750,14750,14750,0
20250401,150300,197599990,14750,14750,14750,14750,0
20250401,150200,197599990,14750,14750,14750,14750,0
20250401,150100,197599990,14750,14750,14750,14750,0
20250401,150000,197599990,14750,14750,14750,14750,10
20250401,145900,197452490,14750,14750,14750,14750,9
20250401,145800,197319740,14750,14750,14750,14750,20
20250401,145700,197024740,14780,14770,14780,14770,3
20250401,145600,196980410,14770,14770,14770,14770,0
20250401,145500,196980410,14770,14770,14770,14770,0
20250401,145400,196980410,14770,14770,14770,14770,1
20250401,145300,196965640,14690,14690,14690,14690,0
20250401,145200,196965640,14690,14690,14690,14690,0
20250401,145100,196965640,14690,14690,14690,14690,99
20250401,145000,195511330,14690,14690,14690,14690,0
20250401,144900,195511330,14690,14690,14690,14690,0
20250401,144800,195511330,14690,14690,14690,14690,0
20250401,144700,195511330,14690,14690,14690,14690,0
20250401,144600,195511330,14690,14690,14690,14690,0
20250401,144500,195511330,14690,14710,14710,14690,105
20250401,144400,193967540,14800,14800,14800,14800,0
20250401,144300,193967540,14800,14800,14800,14800,0
20250401,144200,193967540,14800,14800,14800,14800,0
20250401,144100,193967540,14800,14800,14800,14800,0
20250401,144000,193967540,14800,14800,14800,14800,0
20250401,143900,193967540,14800,14800,14800,14800,0
20250401,143800,193967540,14800,14800,14800,14800,0
20250401,143700,193967540,14800,14800,14800,14800,0
20250401,143600,193967540,14800,14800,14800,14800,0
20250401,143500,193967540,14800,14800,14800,14800,0
20250401,143400,193967540,14800,14800,14800,14800,0
20250401,143300,193967540,14800,14800,14800,14800,0
20250401,143200,193967540,14800,14800,14800,14800,0
20250401,143100,193967540,14800,14800,14800,14800,0
20250401,143000,193967540,14800,14800,14800,14800,0
20250401,142900,193967540,14800,14800,14800,14800,0
20250401,142800,193967540,14800,14800,14800,14800,0
20250401,142700,193967540,14800,14800,14800,14800,0
20250401,142600,193967540,14800,14800,14800,14800,0
20250401,142500,193967540,14800,14800,14800,14800,0
20250401,142400,193967540,14800,14800,14800,14800,0
20250401,142300,193967540,14800,14800,14800,14800,0
20250401,142200,193967540,14800,14800,14800,14800,0
20250401,142100,193967540,14800,14800,14800,14800,0
20250401,142000,193967540,14800,14800,14800,14800,0
20250401,141900,193967540,14800,14800,14800,14800,0
20250401,141800,193967540,14800,14800,14800,14800,0
20250401,141700,193967540,14800,14800,14800,14800,0
20250401,141600,193967540,14800,14800,14800,14800,0
20250401,141500,193967540,14800,14800,14800,14800,0
20250401,141400,193967540,14800,14800,14800,14800,0
20250401,141300,193967540,14800,14800,14800,14800,0
20250401,141200,193967540,14800,14800,14800,14800,0
20250401,141100,193967540,14800,14800,14800,14800,1
20250401,141000,193952740,14700,14700,14700,14700,0
20250401,140900,193952740,14700,14750,14750,14700,22
20250401,140800,193629150,14790,14790,14790,14790,0
20250401,140700,193629150,14790,14790,14790,14790,0
20250401,140600,193629150,14790,14790,14790,14790,0
20250401,140500,193629150,14790,14790,14790,14790,1
20250401,140400,193614360,14810,14810,14810,14810,0
20250401,140300,193614360,14810,14810,14810,14810,0
20250401,140200,193614360,14810,14810,14810,14810,0
20250401,140100,193614360,14810,14810,14810,14810,0
20250401,140000,193614360,14810,14810,14810,14810,0
20250401,135900,193614360,14810,14810,14810,14810,0
20250401,135800,193614360,14810,14810,14810,14810,0
20250401,135700,193614360,14810,14810,14810,14810,0
20250401,135600,193614360,14810,14810,14810,14810,0
20250401,135500,193614360,14810,14810,14810,14810,0
20250401,135400,193614360,14810,14810,14810,14810,0
20250401,135300,193614360,14810,14810,14810,14810,0
20250401,135200,193614360,14810,14810,14810,14810,0
20250401,135100,193614360,14810,14810,14810,14810,1
20250401,135000,193599550,14810,14810,14810,14810,1
20250401,134900,193584740,14800,14790,14800,14790,55
20250401,134800,192771280,14810,14810,14810,14810,0
20250401,134700,192771280,14810,14810,14810,14810,0
20250401,134600,192771280,14810,14810,14810,14810,0
20250401,134500,192771280,14810,14810,14810,14810,0
20250401,134400,192771280,14810,14810,14810,14810,0
20250401,134300,192771280,14810,14810,14810,14810,0
20250401,134200,192771280,14810,14810,14810,14810,0
20250401,134100,192771280,14810,14810,14810,14810,0
20250401,134000,192771280,14810,14810,14810,14810,0
20250401,133900,192771280,14810,14810,14810,14810,0
20250401,133800,192771280,14810,14810,14810,14810,0
20250401,133700,192771280,14810,14810,14810,14810,0
20250401,133600,192771280,14810,14810,14810,14810,0
20250401,133500,192771280,14810,14810,14810,14810,0
20250401,133400,192771280,14810,14810,14810,14810,0
20250401,133300,192771280,14810,14810,14810,14810,0
20250401,133200,192771280,14810,14810,14810,14810,0
20250401,133100,192771280,14810,14810,14810,14810,0
20250401,133000,192771280,14810,14810,14810,14810,0
20250401,132900,192771280,14810,14810,14810,14810,0
20250401,132800,192771280,14810,14810,14810,14810,1
20250401,132700,192756470,14810,14810,14810,14810,0
20250401,132600,192756470,14810,14810,14810,14810,0
20250401,132500,192756470,14810,14810,14810,14810,0
20250401,132400,192756470,14810,14810,14810,14810,0
20250401,132300,192756470,14810,14810,14810,14810,0
20250401,132200,192756470,14810,14810,14810,14810,0
20250401,132100,192756470,14810,14810,14810,14810,0
20250401,132000,192756470,14810,14810,14810,14810,0
20250401,131900,192756470,14810,14810,14810,14810,0
20250401,131800,192756470,14810,14810,14810,14810,0
20250401,131700,192756470,14810,14810,14810,14810,1
20250401,131600,192741660,14710,14720,14720,14710,100
20250401,131500,191270480,14820,14820,14820,14820,0
20250401,131400,191270480,14820,14820,14820,14820,4
20250401,131300,191211200,14800,14800,14800,14800,0
20250401,131200,191211200,14800,14800,14800,14800,0
20250401,131100,191211200,14800,14800,14800,14800,300
20250401,131000,186771200,14800,14800,14800,14800,1
20250401,130900,186756400,14710,14710,14710,14710,7
20250401,130800,186653430,14800,14800,14800,14800,0
20250401,130700,186653430,14800,14800,14800,14800,0
20250401,130600,186653430,14800,14800,14800,14800,1
20250401,130500,186638630,14760,14770,14770,14760,10
20250401,130400,186490980,14750,14750,14750,14750,74
20250401,130300,185399480,14750,14750,14750,14750,0
20250401,130200,185399480,14750,14750,14750,14750,0
20250401,130100,185399480,14750,14750,14750,14750,127
20250401,130000,183526230,14750,14750,14750,14750,4
20250401,125900,183467230,14750,14750,14750,14750,32
20250401,125800,182995230,14780,14780,14780,14780,0
20250401,125700,182995230,14780,14780,14780,14780,0
20250401,125600,182995230,14780,14780,14780,14780,0
20250401,125500,182995230,14780,14780,14780,14780,0
20250401,125400,182995230,14780,14780,14780,14780,0
20250401,125300,182995230,14780,14780,14780,14780,0
20250401,125200,182995230,14780,14780,14780,14780,0
20250401,125100,182995230,14780,14780,14780,14780,4
20250401,125000,182936110,14800,14800,14800,14800,0
20250401,124900,182936110,14800,14800,14800,14800,1
20250401,124800,182921310,14780,14780,14780,14780,0
20250401,124700,182921310,14780,14780,14780,14780,0
20250401,124600,182921310,14780,14780,14780,14780,0
20250401,124500,182921310,14780,14780,14780,14780,0
20250401,124400,182921310,14780,14780,14780,14780,0
20250401,124300,182921310,14780,14780,14780,14780,6
20250401,124200,182832630,14800,14800,14800,14800,0
20250401,124100,182832630,14800,14800,14800,14800,0
20250401,124000,182832630,14800,14800,14800,14800,0
20250401,123900,182832630,14800,14800,14800,14800,0
20250401,123800,182832630,14800,14800,14800,14800,0
20250401,123700,182832630,14800,14800,14800,14800,0
20250401,123600,182832630,14800,14800,14800,14800,0
20250401,123500,182832630,14800,14800,14800,14800,0
20250401,123400,182832630,14800,14800,14800,14800,0
20250401,123300,182832630,14800,14800,14800,14800,0
20250401,123200,182832630,14800,14800,14800,14800,0
20250401,123100,182832630,14800,14800,14800,14800,0
20250401,123000,182832630,14800,14800,14800,14800,0
20250401,122900,182832630,14800,14800,14800,14800,0
20250401,122800,182832630,14800,14800,14800,14800,0
20250401,122700,182832630,14800,14800,14800,14800,0
20250401,122600,182832630,14800,14800,14800,14800,0
20250401,122500,182832630,14800,14800,14800,14800,0
20250401,122400,182832630,14800,14800,14800,14800,0
20250401,122300,182832630,14800,14800,14800,14800,0
20250401,122200,182832630,14800,14800,14800,14800,68
20250401,122100,181826230,14830,14830,14830,14830,0
20250401,122000,181826230,14830,14830,14830,14830,0
20250401,121900,181826230,14830,14830,14830,14830,0
20250401,121800,181826230,14830,14830,14830,14830,0
20250401,121700,181826230,14830,14830,14830,14830,0
20250401,121600,181826230,14830,14830,14830,14830,0
20250401,121500,181826230,14830,14830,14830,14830,0
20250401,121400,181826230,14830,14830,14830,14830,0
20250401,121300,181826230,14830,14830,14830,14830,0
20250401,121200,181826230,14830,14830,14830,14830,0
20250401,121100,181826230,14830,14830,14830,14830,0
20250401,121000,181826230,14830,14830,14830,14830,0
20250401,120900,181826230,14830,14830,14830,14830,68
20250401,120800,180817790,14830,14830,14830,14830,2
20250401,120700,180788130,14830,14830,14830,14830,42
20250401,120600,180165270,14830,14780,14830,14770,1241
20250401,120500,161779850,14790,14790,14790,14790,0
20250401,120400,161779850,14790,14790,14790,14790,7
20250401,120300,161676320,14790,14790,14790,14790,0
20250401,120200,161676320,14790,14790,14790,14790,10
20250401,120100,161528420,14790,14800,14800,14790,32
20250401,120000,161054890,14820,14800,14820,14800,95
20250401,115900,159647170,14820,14820,14820,14820,0
20250401,115800,159647170,14820,14820,14820,14820,1
20250401,115700,159632350,14770,14780,14780,14770,37
20250401,115600,159085660,14760,14760,14760,14760,0
20250401,115500,159085660,14760,14800,14820,14760,115
20250401,115400,157383670,14800,14760,14800,14760,111
20250401,115300,155745270,14800,14800,14800,14800,0
20250401,115200,155745270,14800,14800,14800,14800,0
20250401,115100,155745270,14800,14800,14800,14800,0
20250401,115000,155745270,14800,14800,14800,14800,0
20250401,114900,155745270,14800,14800,14800,14800,26
20250401,114800,155360470,14800,14800,14800,14800,0
20250401,114700,155360470,14800,14800,14800,14800,0
20250401,114600,155360470,14800,14800,14800,14800,0
20250401,114500,155360470,14800,14800,14800,14800,0
20250401,114400,155360470,14800,14800,14800,14800,0
20250401,114300,155360470,14800,14800,14800,14800,0
20250401,114200,155360470,14800,14800,14800,14800,0
20250401,114100,155360470,14800,14800,14800,14800,1
20250401,114000,155345670,14760,14760,14760,14760,184
20250401,113900,152629830,14780,14780,14780,14780,0
20250401,113800,152629830,14780,14780,14780,14780,0
20250401,113700,152629830,14780,14780,14780,14780,10
20250401,113600,152482030,14800,14800,14800,14800,0
20250401,113500,152482030,14800,14800,14800,14800,10
20250401,113400,152334030,14800,14800,14800,14800,0
20250401,113300,152334030,14800,14800,14800,14800,0
20250401,113200,152334030,14800,14800,14800,14800,0
20250401,113100,152334030,14800,14800,14800,14800,0
20250401,113000,152334030,14800,14800,14800,14800,0
20250401,112900,152334030,14800,14800,14800,14800,0
20250401,112800,152334030,14800,14740,14800,14740,336
20250401,112700,147375690,14730,14730,14730,14730,0
20250401,112600,147375690,14730,14730,14730,14730,0
20250401,112500,147375690,14730,14720,14730,14720,242
20250401,112400,143812950,14710,14710,14710,14710,0
20250401,112300,143812950,14710,14700,14710,14670,267
20250401,112200,139889130,14700,14700,14700,14700,0
20250401,112100,139889130,14700,14700,14700,14700,0
20250401,112000,139889130,14700,14700,14700,14700,0
20250401,111900,139889130,14700,14700,14700,14700,0
20250401,111800,139889130,14700,14700,14700,14700,0
20250401,111700,139889130,14700,14670,14700,14670,136
20250401,111600,137891360,14580,14580,14580,14580,0
20250401,111500,137891360,14580,14580,14580,14580,0
20250401,111400,137891360,14580,14580,14580,14580,0
20250401,111300,137891360,14580,14580,14580,14580,0
20250401,111200,137891360,14580,14580,14580,14580,0
20250401,111100,137891360,14580,14590,14590,14580,66
20250401,111000,136928570,14680,14680,14680,14680,0
20250401,110900,136928570,14680,14680,14680,14680,0
20250401,110800,136928570,14680,14680,14680,14680,27
20250401,110700,136532210,14680,14680,14680,14680,0
20250401,110600,136532210,14680,14680,14680,14680,0
20250401,110500,136532210,14680,14680,14680,14680,16
20250401,110400,136297330,14670,14670,14670,14670,0
20250401,110300,136297330,14670,14670,14670,14670,0
20250401,110200,136297330,14670,14670,14670,14670,0
20250401,110100,136297330,14670,14670,14670,14670,0
20250401,110000,136297330,14670,14620,14670,14620,275
20250401,105900,132268360,14610,14610,14610,14610,4
20250401,105800,132209920,14540,14540,14540,14540,0
20250401,105700,132209920,14540,14540,14540,14540,68
20250401,105600,131221200,14610,14610,14610,14610,1
20250401,105500,131206590,14510,14510,14510,14510,1
20250401,105400,131192080,14600,14600,14600,14600,0
20250401,105300,131192080,14600,14600,14600,14600,58
20250401,105200,130345280,14610,14610,14610,14610,0
20250401,105100,130345280,14610,14610,14610,14610,0
20250401,105000,130345280,14610,14610,14610,14610,0
20250401,104900,130345280,14610,14610,14610,14610,0
20250401,104800,130345280,14610,14610,14610,14610,0
20250401,104700,130345280,14610,14610,14610,14610,0
20250401,104600,130345280,14610,14610,14610,14610,0
20250401,104500,130345280,14610,14610,14610,14610,0
20250401,104400,130345280,14610,14610,14610,14610,0
20250401,104300,130345280,14610,14610,14610,14610,0
20250401,104200,130345280,14610,14610,14610,14610,0
20250401,104100,130345280,14610,14610,14610,14610,1
20250401,104000,130330670,14500,14500,14500,14500,32
20250401,103900,129866670,14500,14500,14500,14500,1
20250401,103800,129852170,14500,14500,14500,14500,2
20250401,103700,129823170,14610,14610,14610,14610,0
20250401,103600,129823170,14610,14610,14610,14610,0
20250401,103500,129823170,14610,14610,14610,14610,0
20250401,103400,129823170,14610,14610,14610,14610,0
20250401,103300,129823170,14610,14610,14610,14610,0
20250401,103200,129823170,14610,14610,14610,14610,0
20250401,103100,129823170,14610,14610,14610,14610,0
20250401,103000,129823170,14610,14610,14610,14610,0
20250401,102900,129823170,14610,14610,14610,14610,0
20250401,102800,129823170,14610,14610,14610,14610,0
20250401,102700,129823170,14610,14610,14610,14610,1
20250401,102600,129808560,14540,14550,14550,14540,85
20250401,102500,128571830,14640,14640,14640,14640,0
20250401,102400,128571830,14640,14640,14640,14640,0
20250401,102300,128571830,14640,14640,14640,14640,1
20250401,102200,128557190,14550,14560,14560,14550,544
20250401,102100,120638170,14650,14540,14650,14540,8
20250401,102000,120521410,14670,14670,14670,14670,0
20250401,101900,120521410,14670,14670,14670,14670,0
20250401,101800,120521410,14670,14670,14670,14670,0
20250401,101700,120521410,14670,14670,14670,14670,0
20250401,101600,120521410,14670,14670,14670,14670,0
20250401,101500,120521410,14670,14670,14670,14670,0
20250401,101400,120521410,14670,14670,14670,14670,0
20250401,101300,120521410,14670,14670,14670,14670,0
20250401,101200,120521410,14670,14670,14670,14670,57
20250401,101100,119685220,14640,14630,14640,14630,75
20250401,101000,118587630,14860,14860,14860,14860,0
20250401,100900,118587630,14860,14540,14860,14530,145
20250401,100800,116479950,14880,14490,14880,14490,62
20250401,100700,115580630,14460,14500,14500,14460,46
20250401,100600,114913670,14650,14650,14650,14650,10
20250401,100500,114767170,14650,14460,14650,14460,2
20250401,100400,114738060,14650,14650,14650,14460,3
20250401,100300,114694300,14460,14540,14540,14460,94
20250401,100200,113333540,14460,14460,14460,14460,0
20250401,100100,113333540,14460,14510,14510,14460,37
20250401,100000,112797860,14510,14510,14510,14510,31
20250401,095900,112348050,15200,15200,15200,15200,0
20250401,095800,112348050,15200,14370,15200,14370,1017
20250401,095700,97319320,14340,14340,14340,14340,0
20250401,095600,97319320,14340,14340,14340,14340,13
20250401,095500,97132900,14360,14370,14370,14360,55
20250401,095400,96342960,14370,14370,14370,14370,0
20250401,095300,96342960,14370,14370,14370,14370,5
20250401,095200,96271110,14370,14370,14370,14370,0
20250401,095100,96271110,14370,14370,14370,14370,10
20250401,095000,96127410,14400,14400,14400,14400,1
20250401,094900,96113010,14400,14400,14400,14400,1
20250401,094800,96098610,14400,14400,14400,14400,4
20250401,094700,96041010,14370,14370,14370,14370,0
20250401,094600,96041010,14370,14370,14370,14370,0
20250401,094500,96041010,14370,14370,14370,14370,0
20250401,094400,96041010,14370,14370,14370,14370,0
20250401,094300,96041010,14370,14390,14390,14370,119
20250401,094200,94329840,14400,14400,14400,14400,6
20250401,094100,94243440,14410,14410,14410,14410,0
20250401,094000,94243440,14410,14410,14410,14410,0
20250401,093900,94243440,14410,14410,14410,14410,0
20250401,093800,94243440,14410,14410,14410,14410,0
20250401,093700,94243440,14410,14410,14410,14410,0
20250401,093600,94243440,14410,14410,14410,14410,1
20250401,093500,94229030,14380,14380,14380,14380,0
20250401,093400,94229030,14380,14390,14390,14380,17
20250401,093300,93984460,14390,14400,14400,14390,21
20250401,093200,93682170,14400,14430,14430,14400,179
20250401,093100,91102480,14430,14430,14430,14430,1
20250401,093000,91088050,14450,14450,14450,14450,0
20250401,092900,91088050,14450,14450,14450,14440,322
20250401,092800,86435180,14450,14460,14460,14450,330
20250401,092700,81666610,14460,14460,14460,14460,23
20250401,092600,81334030,14460,14460,14460,14460,206
20250401,092500,78355270,14490,14480,14490,14480,10
20250401,092400,78210450,14490,14490,14490,14490,1
20250401,092300,78195960,14500,14500,14500,14500,26
20250401,092200,77818960,14500,14510,14510,14490,135
20250401,092100,75861490,14530,14530,14530,14530,68
20250401,092000,74873450,14510,14510,14510,14510,2
20250401,091900,74844430,14510,14510,14510,14510,0
20250401,091800,74844430,14510,14510,14510,14510,2
20250401,091700,74815410,14570,14570,14570,14570,0
20250401,091600,74815410,14570,14570,14570,14570,0
20250401,091500,74815410,14570,14570,14570,14570,25
20250401,091400,74451160,14600,14600,14600,14600,1
20250401,091300,74436560,14580,14580,14580,14580,0
20250401,091200,74436560,14580,14590,14610,14570,1139
20250401,091100,57817250,14580,14570,14600,14520,409
20250401,091000,51851150,14520,14510,14520,14510,27
20250401,090900,51459180,14580,14580,14580,14580,1
20250401,090800,51444600,14410,14410,14410,14410,0
20250401,090700,51444600,14410,14410,14410,14410,0
20250401,090600,51444600,14410,14420,14420,14410,40
20250401,090500,50868000,14620,14620,14620,14620,0
20250401,090400,50868000,14620,14620,14620,14620,0
20250401,090300,50868000,14620,14620,14620,14620,10
20250401,090200,50721800,14630,14630,14630,14630,1
20250401,090100,50707170,14670,14670,14670,14670,30
20250401,090000,50267070,14690,14310,14690,14310,3512
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192400 199814470 14790 14790 14790 14790 98
3 20250401 192300 199814470 14790 14790 14790 14790 0
4 20250401 192200 199814470 14790 14790 14790 14790 0
5 20250401 192100 199814470 14790 14790 14790 14790 0
6 20250401 192000 199814470 14790 14790 14790 14790 0
7 20250401 191900 199814470 14790 14790 14790 14790 0
8 20250401 191800 199814470 14790 14790 14790 14790 0
9 20250401 191700 199814470 14790 14790 14790 14790 0
10 20250401 191600 199814470 14790 14790 14790 14790 0
11 20250401 191500 199814470 14790 14790 14790 14790 0
12 20250401 191400 199814470 14790 14790 14790 14790 0
13 20250401 191300 199814470 14790 14790 14790 14790 0
14 20250401 191200 199814470 14790 14790 14790 14790 0
15 20250401 191100 199814470 14790 14790 14790 14790 0
16 20250401 191000 199814470 14790 14790 14790 14790 0
17 20250401 190900 199814470 14790 14790 14790 14790 0
18 20250401 190800 199814470 14790 14790 14790 14790 0
19 20250401 190700 199814470 14790 14790 14790 14790 0
20 20250401 190600 199814470 14790 14790 14790 14790 0
21 20250401 190500 199814470 14790 14790 14790 14790 0
22 20250401 190400 199814470 14790 14790 14790 14790 0
23 20250401 190300 199814470 14790 14790 14790 14790 0
24 20250401 190200 199814470 14790 14790 14790 14790 0
25 20250401 190100 199814470 14790 14790 14790 14790 0
26 20250401 190000 199814470 14790 14790 14790 14790 0
27 20250401 185900 199814470 14790 14790 14790 14790 0
28 20250401 185800 199814470 14790 14790 14790 14790 0
29 20250401 185700 199814470 14790 14790 14790 14790 0
30 20250401 185600 199814470 14790 14790 14790 14790 0
31 20250401 185500 199814470 14790 14790 14790 14790 0
32 20250401 185400 199814470 14790 14790 14790 14790 98
33 20250401 185300 199814470 14790 14790 14790 14790 0
34 20250401 185200 199814470 14790 14790 14790 14790 0
35 20250401 185100 199814470 14790 14790 14790 14790 0
36 20250401 185000 199814470 14790 14790 14790 14790 0
37 20250401 184900 199814470 14790 14790 14790 14790 0
38 20250401 184800 199814470 14790 14790 14790 14790 0
39 20250401 184700 199814470 14790 14790 14790 14790 0
40 20250401 184600 199814470 14790 14790 14790 14790 0
41 20250401 184500 199814470 14790 14790 14790 14790 0
42 20250401 184400 199814470 14790 14790 14790 14790 0
43 20250401 184300 199814470 14790 14790 14790 14790 0
44 20250401 184200 199814470 14790 14790 14790 14790 0
45 20250401 184100 199814470 14790 14790 14790 14790 0
46 20250401 184000 199814470 14790 14790 14790 14790 0
47 20250401 183900 199814470 14790 14790 14790 14790 0
48 20250401 183800 199814470 14790 14790 14790 14790 0
49 20250401 183700 199814470 14790 14790 14790 14790 0
50 20250401 183600 199814470 14790 14790 14790 14790 0
51 20250401 183500 199814470 14790 14790 14790 14790 0
52 20250401 183400 199814470 14790 14790 14790 14790 0
53 20250401 183300 199814470 14790 14790 14790 14790 0
54 20250401 183200 199814470 14790 14790 14790 14790 0
55 20250401 183100 199814470 14790 14790 14790 14790 0
56 20250401 183000 199814470 14790 14790 14790 14790 0
57 20250401 182900 199814470 14790 14790 14790 14790 0
58 20250401 182800 199814470 14790 14790 14790 14790 0
59 20250401 182700 199814470 14790 14790 14790 14790 0
60 20250401 182600 199814470 14790 14790 14790 14790 0
61 20250401 182500 199814470 14790 14790 14790 14790 0
62 20250401 182400 199814470 14790 14790 14790 14790 98
63 20250401 182300 199814470 14790 14790 14790 14790 0
64 20250401 182200 199814470 14790 14790 14790 14790 0
65 20250401 182100 199814470 14790 14790 14790 14790 0
66 20250401 182000 199814470 14790 14790 14790 14790 0
67 20250401 181900 199814470 14790 14790 14790 14790 0
68 20250401 181800 199814470 14790 14790 14790 14790 0
69 20250401 181700 199814470 14790 14790 14790 14790 0
70 20250401 181600 199814470 14790 14790 14790 14790 0
71 20250401 181500 199814470 14790 14790 14790 14790 0
72 20250401 181400 199814470 14790 14790 14790 14790 0
73 20250401 181300 199814470 14790 14790 14790 14790 0
74 20250401 181200 199814470 14790 14790 14790 14790 0
75 20250401 181100 199814470 14790 14790 14790 14790 0
76 20250401 181000 199814470 14790 14790 14790 14790 0
77 20250401 180900 199814470 14790 14790 14790 14790 0
78 20250401 180800 199814470 14790 14790 14790 14790 0
79 20250401 180700 199814470 14790 14790 14790 14790 0
80 20250401 180600 199814470 14790 14790 14790 14790 0
81 20250401 180500 199814470 14790 14790 14790 14790 0
82 20250401 180400 199814470 14790 14790 14790 14790 0
83 20250401 180300 199814470 14790 14790 14790 14790 0
84 20250401 180200 199814470 14790 14790 14790 14790 0
85 20250401 180100 199814470 14790 14790 14790 14790 0
86 20250401 180000 199814470 14790 14790 14790 14790 0
87 20250401 175900 199814470 14790 14790 14790 14790 0
88 20250401 175800 199814470 14790 14790 14790 14790 0
89 20250401 175700 199814470 14790 14790 14790 14790 0
90 20250401 175600 199814470 14790 14790 14790 14790 0
91 20250401 175500 199814470 14790 14790 14790 14790 0
92 20250401 175400 199814470 14790 14790 14790 14790 98
93 20250401 175300 199814470 14790 14790 14790 14790 0
94 20250401 175200 199814470 14790 14790 14790 14790 0
95 20250401 175100 199814470 14790 14790 14790 14790 0
96 20250401 175000 199814470 14790 14790 14790 14790 0
97 20250401 174900 199814470 14790 14790 14790 14790 0
98 20250401 174800 199814470 14790 14790 14790 14790 0
99 20250401 174700 199814470 14790 14790 14790 14790 0
100 20250401 174600 199814470 14790 14790 14790 14790 0
101 20250401 174500 199814470 14790 14790 14790 14790 0
102 20250401 174400 199814470 14790 14790 14790 14790 0
103 20250401 174300 199814470 14790 14790 14790 14790 0
104 20250401 174200 199814470 14790 14790 14790 14790 0
105 20250401 174100 199814470 14790 14790 14790 14790 0
106 20250401 174000 199814470 14790 14790 14790 14790 0
107 20250401 173900 199814470 14790 14790 14790 14790 0
108 20250401 173800 199814470 14790 14790 14790 14790 0
109 20250401 173700 199814470 14790 14790 14790 14790 0
110 20250401 173600 199814470 14790 14790 14790 14790 0
111 20250401 173500 199814470 14790 14790 14790 14790 0
112 20250401 173400 199814470 14790 14790 14790 14790 0
113 20250401 173300 199814470 14790 14790 14790 14790 0
114 20250401 173200 199814470 14790 14790 14790 14790 0
115 20250401 173100 199814470 14790 14790 14790 14790 0
116 20250401 173000 199814470 14790 14790 14790 14790 0
117 20250401 172900 199814470 14790 14790 14790 14790 0
118 20250401 172800 199814470 14790 14790 14790 14790 0
119 20250401 172700 199814470 14790 14790 14790 14790 0
120 20250401 172600 199814470 14790 14790 14790 14790 0
121 20250401 172500 199814470 14790 14790 14790 14790 0
122 20250401 172400 199814470 14790 14790 14790 14790 98
123 20250401 172300 199814470 14790 14790 14790 14790 0
124 20250401 172200 199814470 14790 14790 14790 14790 0
125 20250401 172100 199814470 14790 14790 14790 14790 0
126 20250401 172000 199814470 14790 14790 14790 14790 0
127 20250401 171900 199814470 14790 14790 14790 14790 0
128 20250401 171800 199814470 14790 14790 14790 14790 0
129 20250401 171700 199814470 14790 14790 14790 14790 0
130 20250401 171600 199814470 14790 14790 14790 14790 0
131 20250401 171500 199814470 14790 14790 14790 14790 0
132 20250401 171400 199814470 14790 14790 14790 14790 0
133 20250401 171300 199814470 14790 14790 14790 14790 0
134 20250401 171200 199814470 14790 14790 14790 14790 0
135 20250401 171100 199814470 14790 14790 14790 14790 0
136 20250401 171000 199814470 14790 14790 14790 14790 0
137 20250401 170900 199814470 14790 14790 14790 14790 0
138 20250401 170800 199814470 14790 14790 14790 14790 0
139 20250401 170700 199814470 14790 14790 14790 14790 0
140 20250401 170600 199814470 14790 14790 14790 14790 0
141 20250401 170500 199814470 14790 14790 14790 14790 0
142 20250401 170400 199814470 14790 14790 14790 14790 0
143 20250401 170300 199814470 14790 14790 14790 14790 0
144 20250401 170200 199814470 14790 14790 14790 14790 0
145 20250401 170100 199814470 14790 14790 14790 14790 0
146 20250401 170000 199814470 14790 14790 14790 14790 0
147 20250401 165900 199814470 14790 14790 14790 14790 0
148 20250401 165800 199814470 14790 14790 14790 14790 0
149 20250401 165700 199814470 14790 14790 14790 14790 0
150 20250401 165600 199814470 14790 14790 14790 14790 0
151 20250401 165500 199814470 14790 14790 14790 14790 0
152 20250401 165400 199814470 14790 14790 14790 14790 98
153 20250401 165300 199814470 14790 14790 14790 14790 0
154 20250401 165200 199814470 14790 14790 14790 14790 0
155 20250401 165100 199814470 14790 14790 14790 14790 0
156 20250401 165000 199814470 14790 14790 14790 14790 0
157 20250401 164900 199814470 14790 14790 14790 14790 0
158 20250401 164800 199814470 14790 14790 14790 14790 0
159 20250401 164700 199814470 14790 14790 14790 14790 0
160 20250401 164600 199814470 14790 14790 14790 14790 0
161 20250401 164500 199814470 14790 14790 14790 14790 0
162 20250401 164400 199814470 14790 14790 14790 14790 0
163 20250401 164300 199814470 14790 14790 14790 14790 0
164 20250401 164200 199814470 14790 14790 14790 14790 0
165 20250401 164100 199814470 14790 14790 14790 14790 0
166 20250401 164000 199814470 14790 14790 14790 14790 0
167 20250401 163900 199814470 14790 14790 14790 14790 0
168 20250401 163800 199814470 14790 14790 14790 14790 0
169 20250401 163700 199814470 14790 14790 14790 14790 0
170 20250401 163600 199814470 14790 14790 14790 14790 0
171 20250401 163500 199814470 14790 14790 14790 14790 0
172 20250401 163400 199814470 14790 14790 14790 14790 0
173 20250401 163300 199814470 14790 14790 14790 14790 0
174 20250401 163200 199814470 14790 14790 14790 14790 0
175 20250401 163100 199814470 14790 14790 14790 14790 0
176 20250401 163000 199814470 14790 14790 14790 14790 0
177 20250401 162900 199814470 14790 14790 14790 14790 0
178 20250401 162800 199814470 14790 14790 14790 14790 0
179 20250401 162700 199814470 14790 14790 14790 14790 0
180 20250401 162600 199814470 14790 14790 14790 14790 0
181 20250401 162500 199814470 14790 14790 14790 14790 0
182 20250401 162400 199814470 14790 14790 14790 14790 98
183 20250401 162300 199814470 14790 14790 14790 14790 0
184 20250401 162200 199814470 14790 14790 14790 14790 0
185 20250401 162100 199814470 14790 14790 14790 14790 0
186 20250401 162000 199814470 14790 14790 14790 14790 0
187 20250401 161900 199814470 14790 14790 14790 14790 0
188 20250401 161800 199814470 14790 14790 14790 14790 0
189 20250401 161700 199814470 14790 14790 14790 14790 0
190 20250401 161600 199814470 14790 14790 14790 14790 0
191 20250401 161500 199814470 14790 14790 14790 14790 0
192 20250401 161400 199814470 14790 14790 14790 14790 0
193 20250401 161300 199814470 14790 14790 14790 14790 0
194 20250401 161200 199814470 14790 14790 14790 14790 0
195 20250401 161100 199814470 14790 14790 14790 14790 0
196 20250401 161000 199814470 14790 14790 14790 14790 0
197 20250401 160900 199814470 14790 14790 14790 14790 0
198 20250401 160800 199814470 14790 14790 14790 14790 0
199 20250401 160700 199814470 14790 14790 14790 14790 0
200 20250401 160600 199814470 14790 14790 14790 14790 0
201 20250401 160500 199814470 14790 14790 14790 14790 0
202 20250401 160400 199814470 14790 14790 14790 14790 0
203 20250401 160300 199814470 14790 14790 14790 14790 0
204 20250401 160200 199814470 14790 14790 14790 14790 0
205 20250401 160100 199814470 14790 14790 14790 14790 0
206 20250401 160000 199814470 14790 14790 14790 14790 0
207 20250401 155900 199814470 14790 14790 14790 14790 0
208 20250401 155800 199814470 14790 14790 14790 14790 0
209 20250401 155700 199814470 14790 14790 14790 14790 0
210 20250401 155600 199814470 14790 14790 14790 14790 0
211 20250401 155500 199814470 14790 14790 14790 14790 0
212 20250401 155400 199814470 14790 14790 14790 14790 98
213 20250401 155300 199814470 14790 14790 14790 14790 0
214 20250401 155200 199814470 14790 14790 14790 14790 0
215 20250401 155100 199814470 14790 14790 14790 14790 0
216 20250401 155000 199814470 14790 14790 14790 14790 0
217 20250401 154900 199814470 14790 14790 14790 14790 0
218 20250401 154800 199814470 14790 14790 14790 14790 0
219 20250401 154700 199814470 14790 14790 14790 14790 0
220 20250401 154600 199814470 14790 14790 14790 14790 0
221 20250401 154500 199814470 14790 14790 14790 14790 0
222 20250401 154400 199814470 14790 14790 14790 14790 0
223 20250401 154300 199814470 14790 14790 14790 14790 0
224 20250401 154200 199814470 14790 14790 14790 14790 0
225 20250401 154100 199814470 14790 14790 14790 14790 0
226 20250401 154000 199814470 14790 14790 14790 14790 0
227 20250401 153900 199814470 14790 14790 14790 14790 0
228 20250401 153800 199814470 14790 14790 14790 14790 0
229 20250401 153700 199814470 14790 14790 14790 14790 0
230 20250401 153600 199814470 14790 14790 14790 14790 0
231 20250401 153500 199814470 14790 14790 14790 14790 0
232 20250401 153400 199814470 14790 14790 14790 14790 0
233 20250401 153300 199814470 14790 14790 14790 14790 0
234 20250401 153200 199814470 14790 14790 14790 14790 0
235 20250401 153100 199814470 14790 14790 14790 14790 0
236 20250401 153000 199814470 14790 14790 14790 14790 98
237 20250401 152900 198365050 14750 14750 14750 14750 0
238 20250401 152800 198365050 14750 14750 14750 14750 0
239 20250401 152700 198365050 14750 14750 14750 14750 0
240 20250401 152600 198365050 14750 14750 14750 14750 0
241 20250401 152500 198365050 14750 14750 14750 14750 0
242 20250401 152400 198365050 14750 14750 14750 14750 0
243 20250401 152300 198365050 14750 14750 14750 14750 0
244 20250401 152200 198365050 14750 14750 14750 14750 0
245 20250401 152100 198365050 14750 14750 14750 14750 0
246 20250401 152000 198365050 14750 14750 14750 14750 0
247 20250401 151900 198365050 14750 14750 14750 14750 0
248 20250401 151800 198365050 14750 14750 14750 14750 0
249 20250401 151700 198365050 14750 14700 14750 14700 11
250 20250401 151600 198202950 14750 14750 14750 14750 1
251 20250401 151500 198188200 14750 14690 14750 14690 3
252 20250401 151400 198144010 14750 14750 14750 14750 1
253 20250401 151300 198129260 14700 14700 14700 14700 0
254 20250401 151200 198129260 14700 14700 14700 14700 19
255 20250401 151100 197849960 14700 14700 14700 14700 0
256 20250401 151000 197849960 14700 14700 14700 14700 0
257 20250401 150900 197849960 14700 14700 14700 14700 0
258 20250401 150800 197849960 14700 14700 14700 14700 0
259 20250401 150700 197849960 14700 14710 14710 14700 17
260 20250401 150600 197599990 14750 14750 14750 14750 0
261 20250401 150500 197599990 14750 14750 14750 14750 0
262 20250401 150400 197599990 14750 14750 14750 14750 0
263 20250401 150300 197599990 14750 14750 14750 14750 0
264 20250401 150200 197599990 14750 14750 14750 14750 0
265 20250401 150100 197599990 14750 14750 14750 14750 0
266 20250401 150000 197599990 14750 14750 14750 14750 10
267 20250401 145900 197452490 14750 14750 14750 14750 9
268 20250401 145800 197319740 14750 14750 14750 14750 20
269 20250401 145700 197024740 14780 14770 14780 14770 3
270 20250401 145600 196980410 14770 14770 14770 14770 0
271 20250401 145500 196980410 14770 14770 14770 14770 0
272 20250401 145400 196980410 14770 14770 14770 14770 1
273 20250401 145300 196965640 14690 14690 14690 14690 0
274 20250401 145200 196965640 14690 14690 14690 14690 0
275 20250401 145100 196965640 14690 14690 14690 14690 99
276 20250401 145000 195511330 14690 14690 14690 14690 0
277 20250401 144900 195511330 14690 14690 14690 14690 0
278 20250401 144800 195511330 14690 14690 14690 14690 0
279 20250401 144700 195511330 14690 14690 14690 14690 0
280 20250401 144600 195511330 14690 14690 14690 14690 0
281 20250401 144500 195511330 14690 14710 14710 14690 105
282 20250401 144400 193967540 14800 14800 14800 14800 0
283 20250401 144300 193967540 14800 14800 14800 14800 0
284 20250401 144200 193967540 14800 14800 14800 14800 0
285 20250401 144100 193967540 14800 14800 14800 14800 0
286 20250401 144000 193967540 14800 14800 14800 14800 0
287 20250401 143900 193967540 14800 14800 14800 14800 0
288 20250401 143800 193967540 14800 14800 14800 14800 0
289 20250401 143700 193967540 14800 14800 14800 14800 0
290 20250401 143600 193967540 14800 14800 14800 14800 0
291 20250401 143500 193967540 14800 14800 14800 14800 0
292 20250401 143400 193967540 14800 14800 14800 14800 0
293 20250401 143300 193967540 14800 14800 14800 14800 0
294 20250401 143200 193967540 14800 14800 14800 14800 0
295 20250401 143100 193967540 14800 14800 14800 14800 0
296 20250401 143000 193967540 14800 14800 14800 14800 0
297 20250401 142900 193967540 14800 14800 14800 14800 0
298 20250401 142800 193967540 14800 14800 14800 14800 0
299 20250401 142700 193967540 14800 14800 14800 14800 0
300 20250401 142600 193967540 14800 14800 14800 14800 0
301 20250401 142500 193967540 14800 14800 14800 14800 0
302 20250401 142400 193967540 14800 14800 14800 14800 0
303 20250401 142300 193967540 14800 14800 14800 14800 0
304 20250401 142200 193967540 14800 14800 14800 14800 0
305 20250401 142100 193967540 14800 14800 14800 14800 0
306 20250401 142000 193967540 14800 14800 14800 14800 0
307 20250401 141900 193967540 14800 14800 14800 14800 0
308 20250401 141800 193967540 14800 14800 14800 14800 0
309 20250401 141700 193967540 14800 14800 14800 14800 0
310 20250401 141600 193967540 14800 14800 14800 14800 0
311 20250401 141500 193967540 14800 14800 14800 14800 0
312 20250401 141400 193967540 14800 14800 14800 14800 0
313 20250401 141300 193967540 14800 14800 14800 14800 0
314 20250401 141200 193967540 14800 14800 14800 14800 0
315 20250401 141100 193967540 14800 14800 14800 14800 1
316 20250401 141000 193952740 14700 14700 14700 14700 0
317 20250401 140900 193952740 14700 14750 14750 14700 22
318 20250401 140800 193629150 14790 14790 14790 14790 0
319 20250401 140700 193629150 14790 14790 14790 14790 0
320 20250401 140600 193629150 14790 14790 14790 14790 0
321 20250401 140500 193629150 14790 14790 14790 14790 1
322 20250401 140400 193614360 14810 14810 14810 14810 0
323 20250401 140300 193614360 14810 14810 14810 14810 0
324 20250401 140200 193614360 14810 14810 14810 14810 0
325 20250401 140100 193614360 14810 14810 14810 14810 0
326 20250401 140000 193614360 14810 14810 14810 14810 0
327 20250401 135900 193614360 14810 14810 14810 14810 0
328 20250401 135800 193614360 14810 14810 14810 14810 0
329 20250401 135700 193614360 14810 14810 14810 14810 0
330 20250401 135600 193614360 14810 14810 14810 14810 0
331 20250401 135500 193614360 14810 14810 14810 14810 0
332 20250401 135400 193614360 14810 14810 14810 14810 0
333 20250401 135300 193614360 14810 14810 14810 14810 0
334 20250401 135200 193614360 14810 14810 14810 14810 0
335 20250401 135100 193614360 14810 14810 14810 14810 1
336 20250401 135000 193599550 14810 14810 14810 14810 1
337 20250401 134900 193584740 14800 14790 14800 14790 55
338 20250401 134800 192771280 14810 14810 14810 14810 0
339 20250401 134700 192771280 14810 14810 14810 14810 0
340 20250401 134600 192771280 14810 14810 14810 14810 0
341 20250401 134500 192771280 14810 14810 14810 14810 0
342 20250401 134400 192771280 14810 14810 14810 14810 0
343 20250401 134300 192771280 14810 14810 14810 14810 0
344 20250401 134200 192771280 14810 14810 14810 14810 0
345 20250401 134100 192771280 14810 14810 14810 14810 0
346 20250401 134000 192771280 14810 14810 14810 14810 0
347 20250401 133900 192771280 14810 14810 14810 14810 0
348 20250401 133800 192771280 14810 14810 14810 14810 0
349 20250401 133700 192771280 14810 14810 14810 14810 0
350 20250401 133600 192771280 14810 14810 14810 14810 0
351 20250401 133500 192771280 14810 14810 14810 14810 0
352 20250401 133400 192771280 14810 14810 14810 14810 0
353 20250401 133300 192771280 14810 14810 14810 14810 0
354 20250401 133200 192771280 14810 14810 14810 14810 0
355 20250401 133100 192771280 14810 14810 14810 14810 0
356 20250401 133000 192771280 14810 14810 14810 14810 0
357 20250401 132900 192771280 14810 14810 14810 14810 0
358 20250401 132800 192771280 14810 14810 14810 14810 1
359 20250401 132700 192756470 14810 14810 14810 14810 0
360 20250401 132600 192756470 14810 14810 14810 14810 0
361 20250401 132500 192756470 14810 14810 14810 14810 0
362 20250401 132400 192756470 14810 14810 14810 14810 0
363 20250401 132300 192756470 14810 14810 14810 14810 0
364 20250401 132200 192756470 14810 14810 14810 14810 0
365 20250401 132100 192756470 14810 14810 14810 14810 0
366 20250401 132000 192756470 14810 14810 14810 14810 0
367 20250401 131900 192756470 14810 14810 14810 14810 0
368 20250401 131800 192756470 14810 14810 14810 14810 0
369 20250401 131700 192756470 14810 14810 14810 14810 1
370 20250401 131600 192741660 14710 14720 14720 14710 100
371 20250401 131500 191270480 14820 14820 14820 14820 0
372 20250401 131400 191270480 14820 14820 14820 14820 4
373 20250401 131300 191211200 14800 14800 14800 14800 0
374 20250401 131200 191211200 14800 14800 14800 14800 0
375 20250401 131100 191211200 14800 14800 14800 14800 300
376 20250401 131000 186771200 14800 14800 14800 14800 1
377 20250401 130900 186756400 14710 14710 14710 14710 7
378 20250401 130800 186653430 14800 14800 14800 14800 0
379 20250401 130700 186653430 14800 14800 14800 14800 0
380 20250401 130600 186653430 14800 14800 14800 14800 1
381 20250401 130500 186638630 14760 14770 14770 14760 10
382 20250401 130400 186490980 14750 14750 14750 14750 74
383 20250401 130300 185399480 14750 14750 14750 14750 0
384 20250401 130200 185399480 14750 14750 14750 14750 0
385 20250401 130100 185399480 14750 14750 14750 14750 127
386 20250401 130000 183526230 14750 14750 14750 14750 4
387 20250401 125900 183467230 14750 14750 14750 14750 32
388 20250401 125800 182995230 14780 14780 14780 14780 0
389 20250401 125700 182995230 14780 14780 14780 14780 0
390 20250401 125600 182995230 14780 14780 14780 14780 0
391 20250401 125500 182995230 14780 14780 14780 14780 0
392 20250401 125400 182995230 14780 14780 14780 14780 0
393 20250401 125300 182995230 14780 14780 14780 14780 0
394 20250401 125200 182995230 14780 14780 14780 14780 0
395 20250401 125100 182995230 14780 14780 14780 14780 4
396 20250401 125000 182936110 14800 14800 14800 14800 0
397 20250401 124900 182936110 14800 14800 14800 14800 1
398 20250401 124800 182921310 14780 14780 14780 14780 0
399 20250401 124700 182921310 14780 14780 14780 14780 0
400 20250401 124600 182921310 14780 14780 14780 14780 0
401 20250401 124500 182921310 14780 14780 14780 14780 0
402 20250401 124400 182921310 14780 14780 14780 14780 0
403 20250401 124300 182921310 14780 14780 14780 14780 6
404 20250401 124200 182832630 14800 14800 14800 14800 0
405 20250401 124100 182832630 14800 14800 14800 14800 0
406 20250401 124000 182832630 14800 14800 14800 14800 0
407 20250401 123900 182832630 14800 14800 14800 14800 0
408 20250401 123800 182832630 14800 14800 14800 14800 0
409 20250401 123700 182832630 14800 14800 14800 14800 0
410 20250401 123600 182832630 14800 14800 14800 14800 0
411 20250401 123500 182832630 14800 14800 14800 14800 0
412 20250401 123400 182832630 14800 14800 14800 14800 0
413 20250401 123300 182832630 14800 14800 14800 14800 0
414 20250401 123200 182832630 14800 14800 14800 14800 0
415 20250401 123100 182832630 14800 14800 14800 14800 0
416 20250401 123000 182832630 14800 14800 14800 14800 0
417 20250401 122900 182832630 14800 14800 14800 14800 0
418 20250401 122800 182832630 14800 14800 14800 14800 0
419 20250401 122700 182832630 14800 14800 14800 14800 0
420 20250401 122600 182832630 14800 14800 14800 14800 0
421 20250401 122500 182832630 14800 14800 14800 14800 0
422 20250401 122400 182832630 14800 14800 14800 14800 0
423 20250401 122300 182832630 14800 14800 14800 14800 0
424 20250401 122200 182832630 14800 14800 14800 14800 68
425 20250401 122100 181826230 14830 14830 14830 14830 0
426 20250401 122000 181826230 14830 14830 14830 14830 0
427 20250401 121900 181826230 14830 14830 14830 14830 0
428 20250401 121800 181826230 14830 14830 14830 14830 0
429 20250401 121700 181826230 14830 14830 14830 14830 0
430 20250401 121600 181826230 14830 14830 14830 14830 0
431 20250401 121500 181826230 14830 14830 14830 14830 0
432 20250401 121400 181826230 14830 14830 14830 14830 0
433 20250401 121300 181826230 14830 14830 14830 14830 0
434 20250401 121200 181826230 14830 14830 14830 14830 0
435 20250401 121100 181826230 14830 14830 14830 14830 0
436 20250401 121000 181826230 14830 14830 14830 14830 0
437 20250401 120900 181826230 14830 14830 14830 14830 68
438 20250401 120800 180817790 14830 14830 14830 14830 2
439 20250401 120700 180788130 14830 14830 14830 14830 42
440 20250401 120600 180165270 14830 14780 14830 14770 1241
441 20250401 120500 161779850 14790 14790 14790 14790 0
442 20250401 120400 161779850 14790 14790 14790 14790 7
443 20250401 120300 161676320 14790 14790 14790 14790 0
444 20250401 120200 161676320 14790 14790 14790 14790 10
445 20250401 120100 161528420 14790 14800 14800 14790 32
446 20250401 120000 161054890 14820 14800 14820 14800 95
447 20250401 115900 159647170 14820 14820 14820 14820 0
448 20250401 115800 159647170 14820 14820 14820 14820 1
449 20250401 115700 159632350 14770 14780 14780 14770 37
450 20250401 115600 159085660 14760 14760 14760 14760 0
451 20250401 115500 159085660 14760 14800 14820 14760 115
452 20250401 115400 157383670 14800 14760 14800 14760 111
453 20250401 115300 155745270 14800 14800 14800 14800 0
454 20250401 115200 155745270 14800 14800 14800 14800 0
455 20250401 115100 155745270 14800 14800 14800 14800 0
456 20250401 115000 155745270 14800 14800 14800 14800 0
457 20250401 114900 155745270 14800 14800 14800 14800 26
458 20250401 114800 155360470 14800 14800 14800 14800 0
459 20250401 114700 155360470 14800 14800 14800 14800 0
460 20250401 114600 155360470 14800 14800 14800 14800 0
461 20250401 114500 155360470 14800 14800 14800 14800 0
462 20250401 114400 155360470 14800 14800 14800 14800 0
463 20250401 114300 155360470 14800 14800 14800 14800 0
464 20250401 114200 155360470 14800 14800 14800 14800 0
465 20250401 114100 155360470 14800 14800 14800 14800 1
466 20250401 114000 155345670 14760 14760 14760 14760 184
467 20250401 113900 152629830 14780 14780 14780 14780 0
468 20250401 113800 152629830 14780 14780 14780 14780 0
469 20250401 113700 152629830 14780 14780 14780 14780 10
470 20250401 113600 152482030 14800 14800 14800 14800 0
471 20250401 113500 152482030 14800 14800 14800 14800 10
472 20250401 113400 152334030 14800 14800 14800 14800 0
473 20250401 113300 152334030 14800 14800 14800 14800 0
474 20250401 113200 152334030 14800 14800 14800 14800 0
475 20250401 113100 152334030 14800 14800 14800 14800 0
476 20250401 113000 152334030 14800 14800 14800 14800 0
477 20250401 112900 152334030 14800 14800 14800 14800 0
478 20250401 112800 152334030 14800 14740 14800 14740 336
479 20250401 112700 147375690 14730 14730 14730 14730 0
480 20250401 112600 147375690 14730 14730 14730 14730 0
481 20250401 112500 147375690 14730 14720 14730 14720 242
482 20250401 112400 143812950 14710 14710 14710 14710 0
483 20250401 112300 143812950 14710 14700 14710 14670 267
484 20250401 112200 139889130 14700 14700 14700 14700 0
485 20250401 112100 139889130 14700 14700 14700 14700 0
486 20250401 112000 139889130 14700 14700 14700 14700 0
487 20250401 111900 139889130 14700 14700 14700 14700 0
488 20250401 111800 139889130 14700 14700 14700 14700 0
489 20250401 111700 139889130 14700 14670 14700 14670 136
490 20250401 111600 137891360 14580 14580 14580 14580 0
491 20250401 111500 137891360 14580 14580 14580 14580 0
492 20250401 111400 137891360 14580 14580 14580 14580 0
493 20250401 111300 137891360 14580 14580 14580 14580 0
494 20250401 111200 137891360 14580 14580 14580 14580 0
495 20250401 111100 137891360 14580 14590 14590 14580 66
496 20250401 111000 136928570 14680 14680 14680 14680 0
497 20250401 110900 136928570 14680 14680 14680 14680 0
498 20250401 110800 136928570 14680 14680 14680 14680 27
499 20250401 110700 136532210 14680 14680 14680 14680 0
500 20250401 110600 136532210 14680 14680 14680 14680 0
501 20250401 110500 136532210 14680 14680 14680 14680 16
502 20250401 110400 136297330 14670 14670 14670 14670 0
503 20250401 110300 136297330 14670 14670 14670 14670 0
504 20250401 110200 136297330 14670 14670 14670 14670 0
505 20250401 110100 136297330 14670 14670 14670 14670 0
506 20250401 110000 136297330 14670 14620 14670 14620 275
507 20250401 105900 132268360 14610 14610 14610 14610 4
508 20250401 105800 132209920 14540 14540 14540 14540 0
509 20250401 105700 132209920 14540 14540 14540 14540 68
510 20250401 105600 131221200 14610 14610 14610 14610 1
511 20250401 105500 131206590 14510 14510 14510 14510 1
512 20250401 105400 131192080 14600 14600 14600 14600 0
513 20250401 105300 131192080 14600 14600 14600 14600 58
514 20250401 105200 130345280 14610 14610 14610 14610 0
515 20250401 105100 130345280 14610 14610 14610 14610 0
516 20250401 105000 130345280 14610 14610 14610 14610 0
517 20250401 104900 130345280 14610 14610 14610 14610 0
518 20250401 104800 130345280 14610 14610 14610 14610 0
519 20250401 104700 130345280 14610 14610 14610 14610 0
520 20250401 104600 130345280 14610 14610 14610 14610 0
521 20250401 104500 130345280 14610 14610 14610 14610 0
522 20250401 104400 130345280 14610 14610 14610 14610 0
523 20250401 104300 130345280 14610 14610 14610 14610 0
524 20250401 104200 130345280 14610 14610 14610 14610 0
525 20250401 104100 130345280 14610 14610 14610 14610 1
526 20250401 104000 130330670 14500 14500 14500 14500 32
527 20250401 103900 129866670 14500 14500 14500 14500 1
528 20250401 103800 129852170 14500 14500 14500 14500 2
529 20250401 103700 129823170 14610 14610 14610 14610 0
530 20250401 103600 129823170 14610 14610 14610 14610 0
531 20250401 103500 129823170 14610 14610 14610 14610 0
532 20250401 103400 129823170 14610 14610 14610 14610 0
533 20250401 103300 129823170 14610 14610 14610 14610 0
534 20250401 103200 129823170 14610 14610 14610 14610 0
535 20250401 103100 129823170 14610 14610 14610 14610 0
536 20250401 103000 129823170 14610 14610 14610 14610 0
537 20250401 102900 129823170 14610 14610 14610 14610 0
538 20250401 102800 129823170 14610 14610 14610 14610 0
539 20250401 102700 129823170 14610 14610 14610 14610 1
540 20250401 102600 129808560 14540 14550 14550 14540 85
541 20250401 102500 128571830 14640 14640 14640 14640 0
542 20250401 102400 128571830 14640 14640 14640 14640 0
543 20250401 102300 128571830 14640 14640 14640 14640 1
544 20250401 102200 128557190 14550 14560 14560 14550 544
545 20250401 102100 120638170 14650 14540 14650 14540 8
546 20250401 102000 120521410 14670 14670 14670 14670 0
547 20250401 101900 120521410 14670 14670 14670 14670 0
548 20250401 101800 120521410 14670 14670 14670 14670 0
549 20250401 101700 120521410 14670 14670 14670 14670 0
550 20250401 101600 120521410 14670 14670 14670 14670 0
551 20250401 101500 120521410 14670 14670 14670 14670 0
552 20250401 101400 120521410 14670 14670 14670 14670 0
553 20250401 101300 120521410 14670 14670 14670 14670 0
554 20250401 101200 120521410 14670 14670 14670 14670 57
555 20250401 101100 119685220 14640 14630 14640 14630 75
556 20250401 101000 118587630 14860 14860 14860 14860 0
557 20250401 100900 118587630 14860 14540 14860 14530 145
558 20250401 100800 116479950 14880 14490 14880 14490 62
559 20250401 100700 115580630 14460 14500 14500 14460 46
560 20250401 100600 114913670 14650 14650 14650 14650 10
561 20250401 100500 114767170 14650 14460 14650 14460 2
562 20250401 100400 114738060 14650 14650 14650 14460 3
563 20250401 100300 114694300 14460 14540 14540 14460 94
564 20250401 100200 113333540 14460 14460 14460 14460 0
565 20250401 100100 113333540 14460 14510 14510 14460 37
566 20250401 100000 112797860 14510 14510 14510 14510 31
567 20250401 095900 112348050 15200 15200 15200 15200 0
568 20250401 095800 112348050 15200 14370 15200 14370 1017
569 20250401 095700 97319320 14340 14340 14340 14340 0
570 20250401 095600 97319320 14340 14340 14340 14340 13
571 20250401 095500 97132900 14360 14370 14370 14360 55
572 20250401 095400 96342960 14370 14370 14370 14370 0
573 20250401 095300 96342960 14370 14370 14370 14370 5
574 20250401 095200 96271110 14370 14370 14370 14370 0
575 20250401 095100 96271110 14370 14370 14370 14370 10
576 20250401 095000 96127410 14400 14400 14400 14400 1
577 20250401 094900 96113010 14400 14400 14400 14400 1
578 20250401 094800 96098610 14400 14400 14400 14400 4
579 20250401 094700 96041010 14370 14370 14370 14370 0
580 20250401 094600 96041010 14370 14370 14370 14370 0
581 20250401 094500 96041010 14370 14370 14370 14370 0
582 20250401 094400 96041010 14370 14370 14370 14370 0
583 20250401 094300 96041010 14370 14390 14390 14370 119
584 20250401 094200 94329840 14400 14400 14400 14400 6
585 20250401 094100 94243440 14410 14410 14410 14410 0
586 20250401 094000 94243440 14410 14410 14410 14410 0
587 20250401 093900 94243440 14410 14410 14410 14410 0
588 20250401 093800 94243440 14410 14410 14410 14410 0
589 20250401 093700 94243440 14410 14410 14410 14410 0
590 20250401 093600 94243440 14410 14410 14410 14410 1
591 20250401 093500 94229030 14380 14380 14380 14380 0
592 20250401 093400 94229030 14380 14390 14390 14380 17
593 20250401 093300 93984460 14390 14400 14400 14390 21
594 20250401 093200 93682170 14400 14430 14430 14400 179
595 20250401 093100 91102480 14430 14430 14430 14430 1
596 20250401 093000 91088050 14450 14450 14450 14450 0
597 20250401 092900 91088050 14450 14450 14450 14440 322
598 20250401 092800 86435180 14450 14460 14460 14450 330
599 20250401 092700 81666610 14460 14460 14460 14460 23
600 20250401 092600 81334030 14460 14460 14460 14460 206
601 20250401 092500 78355270 14490 14480 14490 14480 10
602 20250401 092400 78210450 14490 14490 14490 14490 1
603 20250401 092300 78195960 14500 14500 14500 14500 26
604 20250401 092200 77818960 14500 14510 14510 14490 135
605 20250401 092100 75861490 14530 14530 14530 14530 68
606 20250401 092000 74873450 14510 14510 14510 14510 2
607 20250401 091900 74844430 14510 14510 14510 14510 0
608 20250401 091800 74844430 14510 14510 14510 14510 2
609 20250401 091700 74815410 14570 14570 14570 14570 0
610 20250401 091600 74815410 14570 14570 14570 14570 0
611 20250401 091500 74815410 14570 14570 14570 14570 25
612 20250401 091400 74451160 14600 14600 14600 14600 1
613 20250401 091300 74436560 14580 14580 14580 14580 0
614 20250401 091200 74436560 14580 14590 14610 14570 1139
615 20250401 091100 57817250 14580 14570 14600 14520 409
616 20250401 091000 51851150 14520 14510 14520 14510 27
617 20250401 090900 51459180 14580 14580 14580 14580 1
618 20250401 090800 51444600 14410 14410 14410 14410 0
619 20250401 090700 51444600 14410 14410 14410 14410 0
620 20250401 090600 51444600 14410 14420 14420 14410 40
621 20250401 090500 50868000 14620 14620 14620 14620 0
622 20250401 090400 50868000 14620 14620 14620 14620 0
623 20250401 090300 50868000 14620 14620 14620 14620 10
624 20250401 090200 50721800 14630 14630 14630 14630 1
625 20250401 090100 50707170 14670 14670 14670 14670 30
626 20250401 090000 50267070 14690 14310 14690 14310 3512

1
032300/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,10906701,0,158474365530,0.00
20250327,0,10906701,0,160873839750,0.00
20250326,0,10906701,0,163818649020,0.00
20250325,0,10906701,0,162400777890,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 10906701 0 158474365530 0.00
3 20250327 0 10906701 0 160873839750 0.00
4 20250326 0 10906701 0 163818649020 0.00
5 20250325 0 10906701 0 162400777890 0.00