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

629
033920/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192700,185814435,6590,6590,6590,6590,854
20250401,192600,185814435,6590,6590,6590,6590,0
20250401,192500,185814435,6590,6590,6590,6590,0
20250401,192400,185814435,6590,6590,6590,6590,0
20250401,192300,185814435,6590,6590,6590,6590,0
20250401,192200,185814435,6590,6590,6590,6590,0
20250401,192100,185814435,6590,6590,6590,6590,0
20250401,192000,185814435,6590,6590,6590,6590,0
20250401,191900,185814435,6590,6590,6590,6590,0
20250401,191800,185814435,6590,6590,6590,6590,0
20250401,191700,185814435,6590,6590,6590,6590,0
20250401,191600,185814435,6590,6590,6590,6590,0
20250401,191500,185814435,6590,6590,6590,6590,0
20250401,191400,185814435,6590,6590,6590,6590,0
20250401,191300,185814435,6590,6590,6590,6590,0
20250401,191200,185814435,6590,6590,6590,6590,0
20250401,191100,185814435,6590,6590,6590,6590,0
20250401,191000,185814435,6590,6590,6590,6590,0
20250401,190900,185814435,6590,6590,6590,6590,0
20250401,190800,185814435,6590,6590,6590,6590,0
20250401,190700,185814435,6590,6590,6590,6590,0
20250401,190600,185814435,6590,6590,6590,6590,0
20250401,190500,185814435,6590,6590,6590,6590,0
20250401,190400,185814435,6590,6590,6590,6590,0
20250401,190300,185814435,6590,6590,6590,6590,0
20250401,190200,185814435,6590,6590,6590,6590,0
20250401,190100,185814435,6590,6590,6590,6590,0
20250401,190000,185814435,6590,6590,6590,6590,0
20250401,185900,185814435,6590,6590,6590,6590,0
20250401,185800,185814435,6590,6590,6590,6590,0
20250401,185700,185814435,6590,6590,6590,6590,854
20250401,185600,185814435,6590,6590,6590,6590,0
20250401,185500,185814435,6590,6590,6590,6590,0
20250401,185400,185814435,6590,6590,6590,6590,0
20250401,185300,185814435,6590,6590,6590,6590,0
20250401,185200,185814435,6590,6590,6590,6590,0
20250401,185100,185814435,6590,6590,6590,6590,0
20250401,185000,185814435,6590,6590,6590,6590,0
20250401,184900,185814435,6590,6590,6590,6590,0
20250401,184800,185814435,6590,6590,6590,6590,0
20250401,184700,185814435,6590,6590,6590,6590,0
20250401,184600,185814435,6590,6590,6590,6590,0
20250401,184500,185814435,6590,6590,6590,6590,0
20250401,184400,185814435,6590,6590,6590,6590,0
20250401,184300,185814435,6590,6590,6590,6590,0
20250401,184200,185814435,6590,6590,6590,6590,0
20250401,184100,185814435,6590,6590,6590,6590,0
20250401,184000,185814435,6590,6590,6590,6590,0
20250401,183900,185814435,6590,6590,6590,6590,0
20250401,183800,185814435,6590,6590,6590,6590,0
20250401,183700,185814435,6590,6590,6590,6590,0
20250401,183600,185814435,6590,6590,6590,6590,0
20250401,183500,185814435,6590,6590,6590,6590,0
20250401,183400,185814435,6590,6590,6590,6590,0
20250401,183300,185814435,6590,6590,6590,6590,0
20250401,183200,185814435,6590,6590,6590,6590,0
20250401,183100,185814435,6590,6590,6590,6590,0
20250401,183000,185814435,6590,6590,6590,6590,0
20250401,182900,185814435,6590,6590,6590,6590,0
20250401,182800,185814435,6590,6590,6590,6590,0
20250401,182700,185814435,6590,6590,6590,6590,854
20250401,182600,185814435,6590,6590,6590,6590,0
20250401,182500,185814435,6590,6590,6590,6590,0
20250401,182400,185814435,6590,6590,6590,6590,0
20250401,182300,185814435,6590,6590,6590,6590,0
20250401,182200,185814435,6590,6590,6590,6590,0
20250401,182100,185814435,6590,6590,6590,6590,0
20250401,182000,185814435,6590,6590,6590,6590,0
20250401,181900,185814435,6590,6590,6590,6590,0
20250401,181800,185814435,6590,6590,6590,6590,0
20250401,181700,185814435,6590,6590,6590,6590,0
20250401,181600,185814435,6590,6590,6590,6590,0
20250401,181500,185814435,6590,6590,6590,6590,0
20250401,181400,185814435,6590,6590,6590,6590,0
20250401,181300,185814435,6590,6590,6590,6590,0
20250401,181200,185814435,6590,6590,6590,6590,0
20250401,181100,185814435,6590,6590,6590,6590,0
20250401,181000,185814435,6590,6590,6590,6590,0
20250401,180900,185814435,6590,6590,6590,6590,0
20250401,180800,185814435,6590,6590,6590,6590,0
20250401,180700,185814435,6590,6590,6590,6590,0
20250401,180600,185814435,6590,6590,6590,6590,0
20250401,180500,185814435,6590,6590,6590,6590,0
20250401,180400,185814435,6590,6590,6590,6590,0
20250401,180300,185814435,6590,6590,6590,6590,0
20250401,180200,185814435,6590,6590,6590,6590,0
20250401,180100,185814435,6590,6590,6590,6590,0
20250401,180000,185814435,6590,6590,6590,6590,0
20250401,175900,185814435,6590,6590,6590,6590,0
20250401,175800,185814435,6590,6590,6590,6590,0
20250401,175700,185814435,6590,6590,6590,6590,854
20250401,175600,185814435,6590,6590,6590,6590,0
20250401,175500,185814435,6590,6590,6590,6590,0
20250401,175400,185814435,6590,6590,6590,6590,0
20250401,175300,185814435,6590,6590,6590,6590,0
20250401,175200,185814435,6590,6590,6590,6590,0
20250401,175100,185814435,6590,6590,6590,6590,0
20250401,175000,185814435,6590,6590,6590,6590,0
20250401,174900,185814435,6590,6590,6590,6590,0
20250401,174800,185814435,6590,6590,6590,6590,0
20250401,174700,185814435,6590,6590,6590,6590,0
20250401,174600,185814435,6590,6590,6590,6590,0
20250401,174500,185814435,6590,6590,6590,6590,0
20250401,174400,185814435,6590,6590,6590,6590,0
20250401,174300,185814435,6590,6590,6590,6590,0
20250401,174200,185814435,6590,6590,6590,6590,0
20250401,174100,185814435,6590,6590,6590,6590,0
20250401,174000,185814435,6590,6590,6590,6590,0
20250401,173900,185814435,6590,6590,6590,6590,0
20250401,173800,185814435,6590,6590,6590,6590,0
20250401,173700,185814435,6590,6590,6590,6590,0
20250401,173600,185814435,6590,6590,6590,6590,0
20250401,173500,185814435,6590,6590,6590,6590,0
20250401,173400,185814435,6590,6590,6590,6590,0
20250401,173300,185814435,6590,6590,6590,6590,0
20250401,173200,185814435,6590,6590,6590,6590,0
20250401,173100,185814435,6590,6590,6590,6590,0
20250401,173000,185814435,6590,6590,6590,6590,0
20250401,172900,185814435,6590,6590,6590,6590,0
20250401,172800,185814435,6590,6590,6590,6590,0
20250401,172700,185814435,6590,6590,6590,6590,854
20250401,172600,185814435,6590,6590,6590,6590,0
20250401,172500,185814435,6590,6590,6590,6590,0
20250401,172400,185814435,6590,6590,6590,6590,0
20250401,172300,185814435,6590,6590,6590,6590,0
20250401,172200,185814435,6590,6590,6590,6590,0
20250401,172100,185814435,6590,6590,6590,6590,0
20250401,172000,185814435,6590,6590,6590,6590,0
20250401,171900,185814435,6590,6590,6590,6590,0
20250401,171800,185814435,6590,6590,6590,6590,0
20250401,171700,185814435,6590,6590,6590,6590,0
20250401,171600,185814435,6590,6590,6590,6590,0
20250401,171500,185814435,6590,6590,6590,6590,0
20250401,171400,185814435,6590,6590,6590,6590,0
20250401,171300,185814435,6590,6590,6590,6590,0
20250401,171200,185814435,6590,6590,6590,6590,0
20250401,171100,185814435,6590,6590,6590,6590,0
20250401,171000,185814435,6590,6590,6590,6590,0
20250401,170900,185814435,6590,6590,6590,6590,0
20250401,170800,185814435,6590,6590,6590,6590,0
20250401,170700,185814435,6590,6590,6590,6590,0
20250401,170600,185814435,6590,6590,6590,6590,0
20250401,170500,185814435,6590,6590,6590,6590,0
20250401,170400,185814435,6590,6590,6590,6590,0
20250401,170300,185814435,6590,6590,6590,6590,0
20250401,170200,185814435,6590,6590,6590,6590,0
20250401,170100,185814435,6590,6590,6590,6590,0
20250401,170000,185814435,6590,6590,6590,6590,0
20250401,165900,185814435,6590,6590,6590,6590,0
20250401,165800,185814435,6590,6590,6590,6590,0
20250401,165700,185814435,6590,6590,6590,6590,854
20250401,165600,185814435,6590,6590,6590,6590,0
20250401,165500,185814435,6590,6590,6590,6590,0
20250401,165400,185814435,6590,6590,6590,6590,0
20250401,165300,185814435,6590,6590,6590,6590,0
20250401,165200,185814435,6590,6590,6590,6590,0
20250401,165100,185814435,6590,6590,6590,6590,0
20250401,165000,185814435,6590,6590,6590,6590,0
20250401,164900,185814435,6590,6590,6590,6590,0
20250401,164800,185814435,6590,6590,6590,6590,0
20250401,164700,185814435,6590,6590,6590,6590,0
20250401,164600,185814435,6590,6590,6590,6590,0
20250401,164500,185814435,6590,6590,6590,6590,0
20250401,164400,185814435,6590,6590,6590,6590,0
20250401,164300,185814435,6590,6590,6590,6590,0
20250401,164200,185814435,6590,6590,6590,6590,0
20250401,164100,185814435,6590,6590,6590,6590,0
20250401,164000,185814435,6590,6590,6590,6590,0
20250401,163900,185814435,6590,6590,6590,6590,0
20250401,163800,185814435,6590,6590,6590,6590,0
20250401,163700,185814435,6590,6590,6590,6590,0
20250401,163600,185814435,6590,6590,6590,6590,0
20250401,163500,185814435,6590,6590,6590,6590,0
20250401,163400,185814435,6590,6590,6590,6590,0
20250401,163300,185814435,6590,6590,6590,6590,0
20250401,163200,185814435,6590,6590,6590,6590,0
20250401,163100,185814435,6590,6590,6590,6590,0
20250401,163000,185814435,6590,6590,6590,6590,0
20250401,162900,185814435,6590,6590,6590,6590,0
20250401,162800,185814435,6590,6590,6590,6590,0
20250401,162700,185814435,6590,6590,6590,6590,854
20250401,162600,185814435,6590,6590,6590,6590,0
20250401,162500,185814435,6590,6590,6590,6590,0
20250401,162400,185814435,6590,6590,6590,6590,0
20250401,162300,185814435,6590,6590,6590,6590,0
20250401,162200,185814435,6590,6590,6590,6590,0
20250401,162100,185814435,6590,6590,6590,6590,0
20250401,162000,185814435,6590,6590,6590,6590,0
20250401,161900,185814435,6590,6590,6590,6590,0
20250401,161800,185814435,6590,6590,6590,6590,0
20250401,161700,185814435,6590,6590,6590,6590,0
20250401,161600,185814435,6590,6590,6590,6590,0
20250401,161500,185814435,6590,6590,6590,6590,0
20250401,161400,185814435,6590,6590,6590,6590,0
20250401,161300,185814435,6590,6590,6590,6590,0
20250401,161200,185814435,6590,6590,6590,6590,0
20250401,161100,185814435,6590,6590,6590,6590,0
20250401,161000,185814435,6590,6590,6590,6590,0
20250401,160900,185814435,6590,6590,6590,6590,0
20250401,160800,185814435,6590,6590,6590,6590,0
20250401,160700,185814435,6590,6590,6590,6590,0
20250401,160600,185814435,6590,6590,6590,6590,0
20250401,160500,185814435,6590,6590,6590,6590,0
20250401,160400,185814435,6590,6590,6590,6590,0
20250401,160300,185814435,6590,6590,6590,6590,0
20250401,160200,185814435,6590,6590,6590,6590,0
20250401,160100,185814435,6590,6590,6590,6590,0
20250401,160000,185814435,6590,6590,6590,6590,0
20250401,155900,185814435,6590,6590,6590,6590,0
20250401,155800,185814435,6590,6590,6590,6590,0
20250401,155700,185814435,6590,6590,6590,6590,854
20250401,155600,185814435,6590,6590,6590,6590,0
20250401,155500,185814435,6590,6590,6590,6590,0
20250401,155400,185814435,6590,6590,6590,6590,0
20250401,155300,185814435,6590,6590,6590,6590,0
20250401,155200,185814435,6590,6590,6590,6590,0
20250401,155100,185814435,6590,6590,6590,6590,0
20250401,155000,185814435,6590,6590,6590,6590,0
20250401,154900,185814435,6590,6590,6590,6590,0
20250401,154800,185814435,6590,6590,6590,6590,0
20250401,154700,185814435,6590,6590,6590,6590,0
20250401,154600,185814435,6590,6590,6590,6590,0
20250401,154500,185814435,6590,6590,6590,6590,0
20250401,154400,185814435,6590,6590,6590,6590,0
20250401,154300,185814435,6590,6590,6590,6590,0
20250401,154200,185814435,6590,6590,6590,6590,0
20250401,154100,185814435,6590,6590,6590,6590,0
20250401,154000,185814435,6590,6590,6590,6590,0
20250401,153900,185814435,6590,6590,6590,6590,0
20250401,153800,185814435,6590,6590,6590,6590,0
20250401,153700,185814435,6590,6590,6590,6590,0
20250401,153600,185814435,6590,6590,6590,6590,0
20250401,153500,185814435,6590,6590,6590,6590,0
20250401,153400,185814435,6590,6590,6590,6590,0
20250401,153300,185814435,6590,6590,6590,6590,0
20250401,153200,185814435,6590,6590,6590,6590,0
20250401,153100,185814435,6590,6590,6590,6590,0
20250401,153000,185814435,6590,6590,6590,6590,854
20250401,152900,180186575,6580,6580,6580,6580,0
20250401,152800,180186575,6580,6580,6580,6580,0
20250401,152700,180186575,6580,6580,6580,6580,0
20250401,152600,180186575,6580,6580,6580,6580,0
20250401,152500,180186575,6580,6580,6580,6580,0
20250401,152400,180186575,6580,6580,6580,6580,0
20250401,152300,180186575,6580,6580,6580,6580,0
20250401,152200,180186575,6580,6580,6580,6580,0
20250401,152100,180186575,6580,6580,6580,6580,0
20250401,152000,180186575,6580,6580,6580,6580,0
20250401,151900,180186575,6580,6580,6580,6550,21
20250401,151800,180048875,6550,6550,6550,6550,0
20250401,151700,180048875,6550,6580,6580,6550,5
20250401,151600,180016035,6550,6550,6550,6550,5
20250401,151500,179983285,6580,6580,6580,6580,6
20250401,151400,179943805,6540,6540,6540,6540,0
20250401,151300,179943805,6540,6540,6540,6540,0
20250401,151200,179943805,6540,6540,6540,6540,3
20250401,151100,179924185,6560,6570,6570,6560,259
20250401,151000,178224905,6590,6590,6590,6590,0
20250401,150900,178224905,6590,6590,6590,6590,0
20250401,150800,178224905,6590,6590,6590,6590,0
20250401,150700,178224905,6590,6590,6590,6590,0
20250401,150600,178224905,6590,6590,6590,6590,0
20250401,150500,178224905,6590,6590,6590,6590,0
20250401,150400,178224905,6590,6590,6590,6590,1
20250401,150300,178218315,6570,6570,6570,6570,0
20250401,150200,178218315,6570,6570,6570,6570,20
20250401,150100,178086915,6590,6590,6590,6590,0
20250401,150000,178086915,6590,6590,6590,6590,0
20250401,145900,178086915,6590,6590,6590,6580,40
20250401,145800,177823325,6590,6580,6590,6580,71
20250401,145700,177356135,6570,6570,6570,6570,0
20250401,145600,177356135,6570,6570,6570,6570,102
20250401,145500,176685995,6590,6590,6590,6590,0
20250401,145400,176685995,6590,6590,6590,6590,6
20250401,145300,176646455,6580,6580,6580,6580,80
20250401,145200,176120055,6580,6580,6580,6580,0
20250401,145100,176120055,6580,6580,6580,6580,0
20250401,145000,176120055,6580,6580,6580,6580,0
20250401,144900,176120055,6580,6580,6580,6580,12
20250401,144800,176041095,6580,6580,6580,6580,80
20250401,144700,175514695,6580,6580,6580,6580,1
20250401,144600,175508115,6550,6570,6570,6550,60
20250401,144500,175114265,6590,6590,6590,6590,0
20250401,144400,175114265,6590,6590,6590,6590,0
20250401,144300,175114265,6590,6590,6590,6590,0
20250401,144200,175114265,6590,6590,6590,6590,0
20250401,144100,175114265,6590,6590,6590,6590,11
20250401,144000,175041775,6590,6580,6590,6580,81
20250401,143900,174508785,6570,6570,6570,6570,0
20250401,143800,174508785,6570,6570,6570,6570,5
20250401,143700,174475935,6590,6590,6590,6590,0
20250401,143600,174475935,6590,6570,6590,6570,103
20250401,143500,173798785,6570,6570,6570,6570,3
20250401,143400,173779075,6580,6580,6580,6580,0
20250401,143300,173779075,6580,6580,6580,6580,0
20250401,143200,173779075,6580,6580,6580,6580,0
20250401,143100,173779075,6580,6580,6580,6580,0
20250401,143000,173779075,6580,6580,6580,6580,0
20250401,142900,173779075,6580,6580,6580,6580,0
20250401,142800,173779075,6580,6580,6580,6580,153
20250401,142700,172772335,6580,6580,6580,6580,48
20250401,142600,172456495,6590,6590,6590,6590,103
20250401,142500,171777725,6580,6580,6580,6580,0
20250401,142400,171777725,6580,6580,6580,6580,0
20250401,142300,171777725,6580,6580,6580,6580,0
20250401,142200,171777725,6580,6580,6580,6580,0
20250401,142100,171777725,6580,6580,6580,6580,0
20250401,142000,171777725,6580,6580,6580,6580,0
20250401,141900,171777725,6580,6580,6580,6580,0
20250401,141800,171777725,6580,6580,6580,6580,0
20250401,141700,171777725,6580,6580,6580,6580,0
20250401,141600,171777725,6580,6580,6580,6580,0
20250401,141500,171777725,6580,6580,6580,6580,0
20250401,141400,171777725,6580,6580,6580,6580,3
20250401,141300,171757985,6610,6610,6610,6610,0
20250401,141200,171757985,6610,6610,6610,6610,0
20250401,141100,171757985,6610,6610,6610,6610,0
20250401,141000,171757985,6610,6610,6610,6610,0
20250401,140900,171757985,6610,6610,6610,6610,1
20250401,140800,171751375,6610,6610,6610,6610,15
20250401,140700,171652225,6610,6610,6610,6610,0
20250401,140600,171652225,6610,6610,6610,6610,1
20250401,140500,171645615,6620,6610,6620,6610,80
20250401,140400,171116425,6590,6590,6590,6590,0
20250401,140300,171116425,6590,6590,6590,6590,0
20250401,140200,171116425,6590,6610,6610,6590,18
20250401,140100,170997625,6610,6610,6610,6610,0
20250401,140000,170997625,6610,6610,6610,6610,12
20250401,135900,170918305,6620,6620,6620,6620,0
20250401,135800,170918305,6620,6620,6620,6620,0
20250401,135700,170918305,6620,6620,6620,6620,30
20250401,135600,170719705,6620,6620,6620,6620,47
20250401,135500,170408565,6615,6615,6615,6615,0
20250401,135400,170408565,6615,6615,6615,6615,1
20250401,135300,170401950,6620,6620,6620,6620,0
20250401,135200,170401950,6620,6620,6620,6620,0
20250401,135100,170401950,6620,6620,6620,6620,0
20250401,135000,170401950,6620,6620,6620,6620,0
20250401,134900,170401950,6620,6620,6620,6620,0
20250401,134800,170401950,6620,6620,6620,6620,0
20250401,134700,170401950,6620,6620,6620,6620,0
20250401,134600,170401950,6620,6620,6620,6620,0
20250401,134500,170401950,6620,6620,6620,6620,0
20250401,134400,170401950,6620,6620,6620,6620,0
20250401,134300,170401950,6620,6620,6620,6620,0
20250401,134200,170401950,6620,6620,6620,6620,0
20250401,134100,170401950,6620,6620,6620,6620,0
20250401,134000,170401950,6620,6620,6620,6620,0
20250401,133900,170401950,6620,6620,6620,6620,12
20250401,133800,170322510,6620,6620,6620,6620,75
20250401,133700,169826010,6610,6610,6610,6610,0
20250401,133600,169826010,6610,6610,6610,6610,0
20250401,133500,169826010,6610,6600,6610,6600,560
20250401,133400,166129900,6600,6590,6600,6590,75
20250401,133300,165634960,6600,6600,6600,6600,75
20250401,133200,165139960,6600,6600,6600,6600,100
20250401,133100,164479960,6580,6580,6580,6580,0
20250401,133000,164479960,6580,6580,6580,6580,0
20250401,132900,164479960,6580,6600,6600,6580,144
20250401,132800,163529620,6600,6600,6600,6600,0
20250401,132700,163529620,6600,6580,6600,6580,448
20250401,132600,160576000,6570,6570,6570,6570,0
20250401,132500,160576000,6570,6570,6570,6570,0
20250401,132400,160576000,6570,6570,6570,6570,0
20250401,132300,160576000,6570,6570,6570,6570,0
20250401,132200,160576000,6570,6570,6570,6570,1
20250401,132100,160569430,6580,6580,6580,6580,1
20250401,132000,160562850,6560,6560,6560,6560,0
20250401,131900,160562850,6560,6560,6560,6560,0
20250401,131800,160562850,6560,6560,6560,6560,0
20250401,131700,160562850,6560,6560,6560,6560,0
20250401,131600,160562850,6560,6560,6560,6560,0
20250401,131500,160562850,6560,6560,6560,6560,0
20250401,131400,160562850,6560,6560,6560,6560,0
20250401,131300,160562850,6560,6560,6560,6560,0
20250401,131200,160562850,6560,6560,6560,6560,0
20250401,131100,160562850,6560,6560,6560,6560,5
20250401,131000,160530050,6590,6590,6590,6590,0
20250401,130900,160530050,6590,6590,6590,6590,0
20250401,130800,160530050,6590,6580,6590,6580,3
20250401,130700,160510300,6560,6560,6560,6560,0
20250401,130600,160510300,6560,6580,6580,6560,5
20250401,130500,160477460,6590,6590,6590,6590,0
20250401,130400,160477460,6590,6590,6590,6590,0
20250401,130300,160477460,6590,6590,6590,6590,0
20250401,130200,160477460,6590,6590,6590,6590,0
20250401,130100,160477460,6590,6590,6590,6590,4
20250401,130000,160451100,6590,6590,6590,6590,0
20250401,125900,160451100,6590,6590,6590,6590,1
20250401,125800,160444510,6590,6590,6590,6590,0
20250401,125700,160444510,6590,6590,6590,6590,5
20250401,125600,160411560,6590,6590,6590,6590,0
20250401,125500,160411560,6590,6590,6590,6590,1
20250401,125400,160404970,6590,6590,6590,6590,0
20250401,125300,160404970,6590,6590,6590,6590,1
20250401,125200,160398380,6590,6590,6590,6590,10
20250401,125100,160332480,6590,6590,6590,6590,50
20250401,125000,160002980,6590,6590,6590,6590,1
20250401,124900,159996390,6590,6590,6590,6590,0
20250401,124800,159996390,6590,6590,6590,6590,0
20250401,124700,159996390,6590,6590,6590,6590,0
20250401,124600,159996390,6590,6590,6590,6590,0
20250401,124500,159996390,6590,6590,6590,6590,1
20250401,124400,159989800,6590,6590,6590,6590,0
20250401,124300,159989800,6590,6590,6590,6590,0
20250401,124200,159989800,6590,6590,6590,6590,0
20250401,124100,159989800,6590,6590,6590,6590,5
20250401,124000,159956850,6580,6580,6580,6580,1
20250401,123900,159950270,6590,6590,6590,6590,0
20250401,123800,159950270,6590,6590,6590,6590,1
20250401,123700,159943680,6590,6590,6590,6590,0
20250401,123600,159943680,6590,6590,6590,6590,0
20250401,123500,159943680,6590,6590,6590,6590,0
20250401,123400,159943680,6590,6590,6590,6590,0
20250401,123300,159943680,6590,6590,6590,6590,1
20250401,123200,159937090,6570,6570,6570,6570,0
20250401,123100,159937090,6570,6570,6570,6570,0
20250401,123000,159937090,6570,6570,6570,6570,0
20250401,122900,159937090,6570,6570,6570,6570,0
20250401,122800,159937090,6570,6570,6570,6570,0
20250401,122700,159937090,6570,6570,6570,6570,0
20250401,122600,159937090,6570,6570,6570,6570,0
20250401,122500,159937090,6570,6570,6570,6570,0
20250401,122400,159937090,6570,6590,6590,6570,25
20250401,122300,159772730,6600,6600,6600,6600,0
20250401,122200,159772730,6600,6600,6600,6600,0
20250401,122100,159772730,6600,6600,6600,6600,0
20250401,122000,159772730,6600,6600,6600,6600,21
20250401,121900,159634130,6600,6600,6600,6600,1
20250401,121800,159627530,6590,6590,6590,6590,0
20250401,121700,159627530,6590,6590,6590,6590,0
20250401,121600,159627530,6590,6590,6590,6590,43
20250401,121500,159344160,6600,6590,6600,6590,36
20250401,121400,159106760,6570,6590,6590,6570,393
20250401,121300,156521740,6600,6600,6600,6600,0
20250401,121200,156521740,6600,6600,6600,6600,0
20250401,121100,156521740,6600,6600,6600,6600,1
20250401,121000,156515140,6600,6600,6600,6600,0
20250401,120900,156515140,6600,6600,6600,6600,1
20250401,120800,156508540,6600,6600,6600,6600,0
20250401,120700,156508540,6600,6600,6600,6600,0
20250401,120600,156508540,6600,6600,6600,6600,0
20250401,120500,156508540,6600,6600,6600,6600,2
20250401,120400,156495340,6600,6600,6600,6600,0
20250401,120300,156495340,6600,6600,6600,6600,0
20250401,120200,156495340,6600,6600,6600,6600,298
20250401,120100,154528540,6600,6600,6600,6600,0
20250401,120000,154528540,6600,6600,6600,6600,10
20250401,115900,154462540,6600,6600,6600,6600,0
20250401,115800,154462540,6600,6600,6600,6600,189
20250401,115700,153215140,6600,6600,6600,6600,840
20250401,115600,147671140,6610,6610,6610,6610,215
20250401,115500,146249990,6620,6620,6620,6620,0
20250401,115400,146249990,6620,6630,6630,6620,3
20250401,115300,146230120,6630,6630,6630,6630,0
20250401,115200,146230120,6630,6630,6630,6630,0
20250401,115100,146230120,6630,6630,6630,6630,0
20250401,115000,146230120,6630,6630,6630,6630,11
20250401,114900,146157190,6610,6610,6610,6610,0
20250401,114800,146157190,6610,6620,6620,6610,197
20250401,114700,144854910,6630,6630,6630,6630,3
20250401,114600,144835020,6640,6640,6640,6640,0
20250401,114500,144835020,6640,6640,6640,6640,0
20250401,114400,144835020,6640,6640,6640,6640,0
20250401,114300,144835020,6640,6640,6640,6640,0
20250401,114200,144835020,6640,6640,6640,6640,0
20250401,114100,144835020,6640,6640,6640,6640,0
20250401,114000,144835020,6640,6640,6640,6640,3
20250401,113900,144815100,6620,6620,6620,6620,0
20250401,113800,144815100,6620,6620,6620,6620,0
20250401,113700,144815100,6620,6620,6620,6620,126
20250401,113600,143980980,6610,6610,6610,6610,0
20250401,113500,143980980,6610,6610,6610,6610,0
20250401,113400,143980980,6610,6610,6610,6610,76
20250401,113300,143478620,6610,6610,6610,6610,2
20250401,113200,143465400,6620,6620,6620,6620,0
20250401,113100,143465400,6620,6620,6620,6620,182
20250401,113000,142260560,6640,6640,6640,6640,0
20250401,112900,142260560,6640,6640,6640,6640,0
20250401,112800,142260560,6640,6640,6640,6640,0
20250401,112700,142260560,6640,6640,6640,6640,0
20250401,112600,142260560,6640,6650,6650,6640,253
20250401,112500,140578140,6650,6650,6650,6650,0
20250401,112400,140578140,6650,6650,6650,6650,0
20250401,112300,140578140,6650,6650,6650,6650,140
20250401,112200,139647140,6630,6630,6630,6630,0
20250401,112100,139647140,6630,6630,6630,6630,0
20250401,112000,139647140,6630,6650,6650,6630,105
20250401,111900,138948930,6630,6650,6650,6630,326
20250401,111800,136786030,6650,6650,6650,6650,70
20250401,111700,136320530,6650,6650,6650,6650,0
20250401,111600,136320530,6650,6640,6650,6640,105
20250401,111500,135622290,6630,6630,6630,6630,2
20250401,111400,135609030,6630,6630,6630,6630,72
20250401,111300,135131670,6620,6620,6620,6620,163
20250401,111200,134052610,6620,6620,6620,6620,0
20250401,111100,134052610,6620,6620,6620,6620,0
20250401,111000,134052610,6620,6610,6620,6610,500
20250401,110900,130744030,6610,6610,6610,6610,12
20250401,110800,130664710,6590,6590,6590,6590,0
20250401,110700,130664710,6590,6590,6590,6590,56
20250401,110600,130295670,6610,6610,6610,6610,0
20250401,110500,130295670,6610,6600,6610,6600,1935
20250401,110400,117506000,6600,6600,6600,6600,0
20250401,110300,117506000,6600,6600,6600,6600,0
20250401,110200,117506000,6600,6600,6600,6600,0
20250401,110100,117506000,6600,6600,6600,6600,0
20250401,110000,117506000,6600,6600,6600,6600,201
20250401,105900,116179400,6600,6580,6600,6580,76
20250401,105800,115678900,6570,6570,6570,6570,0
20250401,105700,115678900,6570,6570,6570,6570,200
20250401,105600,114364900,6570,6570,6570,6570,0
20250401,105500,114364900,6570,6580,6580,6570,101
20250401,105400,113701320,6580,6580,6580,6580,0
20250401,105300,113701320,6580,6570,6580,6570,6
20250401,105200,113661890,6600,6600,6600,6600,0
20250401,105100,113661890,6600,6600,6600,6600,0
20250401,105000,113661890,6600,6600,6600,6600,0
20250401,104900,113661890,6600,6600,6600,6600,0
20250401,104800,113661890,6600,6600,6600,6600,0
20250401,104700,113661890,6600,6570,6600,6570,200
20250401,104600,112345220,6540,6540,6540,6540,0
20250401,104500,112345220,6540,6540,6540,6540,185
20250401,104400,111135320,6540,6520,6540,6520,372
20250401,104300,108704580,6520,6520,6520,6520,0
20250401,104200,108704580,6520,6520,6520,6520,0
20250401,104100,108704580,6520,6520,6520,6520,1
20250401,104000,108698060,6520,6520,6520,6520,0
20250401,103900,108698060,6520,6520,6520,6520,4
20250401,103800,108671980,6520,6520,6520,6520,0
20250401,103700,108671980,6520,6520,6520,6520,0
20250401,103600,108671980,6520,6520,6520,6520,0
20250401,103500,108671980,6520,6520,6520,6520,5
20250401,103400,108639380,6520,6520,6520,6520,6
20250401,103300,108600260,6520,6520,6520,6520,35
20250401,103200,108372060,6520,6520,6520,6520,23
20250401,103100,108222100,6520,6510,6520,6490,630
20250401,103000,104127040,6520,6520,6520,6520,0
20250401,102900,104127040,6520,6520,6520,6520,3
20250401,102800,104107480,6520,6520,6520,6520,0
20250401,102700,104107480,6520,6520,6520,6520,0
20250401,102600,104107480,6520,6520,6520,6520,0
20250401,102500,104107480,6520,6520,6520,6520,0
20250401,102400,104107480,6520,6520,6520,6520,1
20250401,102300,104100960,6500,6510,6510,6500,23
20250401,102200,103951420,6520,6520,6520,6520,1
20250401,102100,103944900,6520,6520,6520,6520,0
20250401,102000,103944900,6520,6520,6520,6520,2
20250401,101900,103931860,6510,6510,6510,6510,0
20250401,101800,103931860,6510,6510,6510,6510,50
20250401,101700,103606360,6520,6520,6520,6520,0
20250401,101600,103606360,6520,6520,6520,6520,50
20250401,101500,103280360,6520,6520,6520,6520,0
20250401,101400,103280360,6520,6520,6520,6520,1
20250401,101300,103273840,6520,6520,6520,6520,1
20250401,101200,103267320,6510,6510,6510,6510,0
20250401,101100,103267320,6510,6510,6510,6510,6
20250401,101000,103228260,6510,6510,6510,6510,1
20250401,100900,103221750,6510,6510,6510,6510,0
20250401,100800,103221750,6510,6510,6510,6510,2
20250401,100700,103208730,6510,6510,6510,6510,0
20250401,100600,103208730,6510,6510,6510,6510,2
20250401,100500,103195710,6490,6490,6490,6490,1
20250401,100400,103189220,6490,6520,6520,6490,13
20250401,100300,103104530,6490,6490,6490,6490,0
20250401,100200,103104530,6490,6490,6490,6490,0
20250401,100100,103104530,6490,6490,6490,6490,0
20250401,100000,103104530,6490,6490,6490,6490,1
20250401,095900,103098040,6500,6500,6500,6500,1007
20250401,095800,96552540,6490,6490,6490,6490,0
20250401,095700,96552540,6490,6490,6490,6490,3
20250401,095600,96533070,6490,6490,6490,6490,0
20250401,095500,96533070,6490,6490,6490,6490,1
20250401,095400,96526580,6500,6500,6500,6500,228
20250401,095300,95044580,6500,6500,6500,6500,0
20250401,095200,95044580,6500,6530,6530,6500,33
20250401,095100,94829250,6540,6540,6540,6540,0
20250401,095000,94829250,6540,6540,6540,6540,1
20250401,094900,94822710,6540,6540,6540,6540,0
20250401,094800,94822710,6540,6540,6540,6540,29
20250401,094700,94633050,6540,6540,6540,6540,5
20250401,094600,94600350,6540,6540,6540,6540,39
20250401,094500,94345290,6520,6520,6520,6520,0
20250401,094400,94345290,6520,6520,6520,6520,537
20250401,094300,90844050,6490,6490,6490,6490,0
20250401,094200,90844050,6490,6490,6490,6490,0
20250401,094100,90844050,6490,6490,6490,6490,0
20250401,094000,90844050,6490,6490,6490,6490,6
20250401,093900,90805110,6510,6510,6510,6510,0
20250401,093800,90805110,6510,6510,6510,6510,37
20250401,093700,90564240,6500,6480,6500,6480,36
20250401,093600,90330280,6500,6500,6500,6500,1
20250401,093500,90323780,6500,6500,6500,6500,6
20250401,093400,90284780,6480,6480,6480,6480,2
20250401,093300,90271820,6500,6500,6500,6500,150
20250401,093200,89296820,6500,6530,6530,6490,1146
20250401,093100,81836840,6530,6530,6530,6530,0
20250401,093000,81836840,6530,6530,6530,6530,0
20250401,092900,81836840,6530,6530,6530,6530,0
20250401,092800,81836840,6530,6530,6530,6530,0
20250401,092700,81836840,6530,6530,6530,6530,10
20250401,092600,81771540,6530,6530,6530,6530,10
20250401,092500,81706240,6510,6510,6510,6510,2
20250401,092400,81693220,6530,6510,6530,6510,896
20250401,092300,75852800,6500,6510,6510,6490,666
20250401,092200,71523890,6510,6520,6520,6500,3902
20250401,092100,46138610,6540,6550,6550,6540,128
20250401,092000,45301440,6550,6550,6550,6550,0
20250401,091900,45301440,6550,6570,6570,6540,2239
20250401,091800,30611470,6610,6560,6610,6560,748
20250401,091700,25678760,6550,6550,6550,6550,10
20250401,091600,25613260,6550,6550,6550,6550,16
20250401,091500,25508460,6540,6540,6540,6540,0
20250401,091400,25508460,6540,6540,6540,6540,152
20250401,091300,24514380,6530,6530,6530,6530,0
20250401,091200,24514380,6530,6560,6560,6530,831
20250401,091100,19087760,6570,6570,6570,6570,20
20250401,091000,18956360,6530,6530,6530,6530,254
20250401,090900,17297740,6530,6530,6530,6530,0
20250401,090800,17297740,6530,6530,6530,6530,1
20250401,090700,17291210,6570,6570,6570,6570,1
20250401,090600,17284640,6490,6490,6490,6490,0
20250401,090500,17284640,6490,6490,6490,6490,100
20250401,090400,16635640,6600,6520,6600,6520,401
20250401,090300,13998640,6520,6510,6530,6510,292
20250401,090200,12095030,6460,6500,6510,6460,291
20250401,090100,10201540,6500,6520,6520,6500,3
20250401,090000,10182000,6410,6410,6450,6410,1586
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192700 185814435 6590 6590 6590 6590 854
3 20250401 192600 185814435 6590 6590 6590 6590 0
4 20250401 192500 185814435 6590 6590 6590 6590 0
5 20250401 192400 185814435 6590 6590 6590 6590 0
6 20250401 192300 185814435 6590 6590 6590 6590 0
7 20250401 192200 185814435 6590 6590 6590 6590 0
8 20250401 192100 185814435 6590 6590 6590 6590 0
9 20250401 192000 185814435 6590 6590 6590 6590 0
10 20250401 191900 185814435 6590 6590 6590 6590 0
11 20250401 191800 185814435 6590 6590 6590 6590 0
12 20250401 191700 185814435 6590 6590 6590 6590 0
13 20250401 191600 185814435 6590 6590 6590 6590 0
14 20250401 191500 185814435 6590 6590 6590 6590 0
15 20250401 191400 185814435 6590 6590 6590 6590 0
16 20250401 191300 185814435 6590 6590 6590 6590 0
17 20250401 191200 185814435 6590 6590 6590 6590 0
18 20250401 191100 185814435 6590 6590 6590 6590 0
19 20250401 191000 185814435 6590 6590 6590 6590 0
20 20250401 190900 185814435 6590 6590 6590 6590 0
21 20250401 190800 185814435 6590 6590 6590 6590 0
22 20250401 190700 185814435 6590 6590 6590 6590 0
23 20250401 190600 185814435 6590 6590 6590 6590 0
24 20250401 190500 185814435 6590 6590 6590 6590 0
25 20250401 190400 185814435 6590 6590 6590 6590 0
26 20250401 190300 185814435 6590 6590 6590 6590 0
27 20250401 190200 185814435 6590 6590 6590 6590 0
28 20250401 190100 185814435 6590 6590 6590 6590 0
29 20250401 190000 185814435 6590 6590 6590 6590 0
30 20250401 185900 185814435 6590 6590 6590 6590 0
31 20250401 185800 185814435 6590 6590 6590 6590 0
32 20250401 185700 185814435 6590 6590 6590 6590 854
33 20250401 185600 185814435 6590 6590 6590 6590 0
34 20250401 185500 185814435 6590 6590 6590 6590 0
35 20250401 185400 185814435 6590 6590 6590 6590 0
36 20250401 185300 185814435 6590 6590 6590 6590 0
37 20250401 185200 185814435 6590 6590 6590 6590 0
38 20250401 185100 185814435 6590 6590 6590 6590 0
39 20250401 185000 185814435 6590 6590 6590 6590 0
40 20250401 184900 185814435 6590 6590 6590 6590 0
41 20250401 184800 185814435 6590 6590 6590 6590 0
42 20250401 184700 185814435 6590 6590 6590 6590 0
43 20250401 184600 185814435 6590 6590 6590 6590 0
44 20250401 184500 185814435 6590 6590 6590 6590 0
45 20250401 184400 185814435 6590 6590 6590 6590 0
46 20250401 184300 185814435 6590 6590 6590 6590 0
47 20250401 184200 185814435 6590 6590 6590 6590 0
48 20250401 184100 185814435 6590 6590 6590 6590 0
49 20250401 184000 185814435 6590 6590 6590 6590 0
50 20250401 183900 185814435 6590 6590 6590 6590 0
51 20250401 183800 185814435 6590 6590 6590 6590 0
52 20250401 183700 185814435 6590 6590 6590 6590 0
53 20250401 183600 185814435 6590 6590 6590 6590 0
54 20250401 183500 185814435 6590 6590 6590 6590 0
55 20250401 183400 185814435 6590 6590 6590 6590 0
56 20250401 183300 185814435 6590 6590 6590 6590 0
57 20250401 183200 185814435 6590 6590 6590 6590 0
58 20250401 183100 185814435 6590 6590 6590 6590 0
59 20250401 183000 185814435 6590 6590 6590 6590 0
60 20250401 182900 185814435 6590 6590 6590 6590 0
61 20250401 182800 185814435 6590 6590 6590 6590 0
62 20250401 182700 185814435 6590 6590 6590 6590 854
63 20250401 182600 185814435 6590 6590 6590 6590 0
64 20250401 182500 185814435 6590 6590 6590 6590 0
65 20250401 182400 185814435 6590 6590 6590 6590 0
66 20250401 182300 185814435 6590 6590 6590 6590 0
67 20250401 182200 185814435 6590 6590 6590 6590 0
68 20250401 182100 185814435 6590 6590 6590 6590 0
69 20250401 182000 185814435 6590 6590 6590 6590 0
70 20250401 181900 185814435 6590 6590 6590 6590 0
71 20250401 181800 185814435 6590 6590 6590 6590 0
72 20250401 181700 185814435 6590 6590 6590 6590 0
73 20250401 181600 185814435 6590 6590 6590 6590 0
74 20250401 181500 185814435 6590 6590 6590 6590 0
75 20250401 181400 185814435 6590 6590 6590 6590 0
76 20250401 181300 185814435 6590 6590 6590 6590 0
77 20250401 181200 185814435 6590 6590 6590 6590 0
78 20250401 181100 185814435 6590 6590 6590 6590 0
79 20250401 181000 185814435 6590 6590 6590 6590 0
80 20250401 180900 185814435 6590 6590 6590 6590 0
81 20250401 180800 185814435 6590 6590 6590 6590 0
82 20250401 180700 185814435 6590 6590 6590 6590 0
83 20250401 180600 185814435 6590 6590 6590 6590 0
84 20250401 180500 185814435 6590 6590 6590 6590 0
85 20250401 180400 185814435 6590 6590 6590 6590 0
86 20250401 180300 185814435 6590 6590 6590 6590 0
87 20250401 180200 185814435 6590 6590 6590 6590 0
88 20250401 180100 185814435 6590 6590 6590 6590 0
89 20250401 180000 185814435 6590 6590 6590 6590 0
90 20250401 175900 185814435 6590 6590 6590 6590 0
91 20250401 175800 185814435 6590 6590 6590 6590 0
92 20250401 175700 185814435 6590 6590 6590 6590 854
93 20250401 175600 185814435 6590 6590 6590 6590 0
94 20250401 175500 185814435 6590 6590 6590 6590 0
95 20250401 175400 185814435 6590 6590 6590 6590 0
96 20250401 175300 185814435 6590 6590 6590 6590 0
97 20250401 175200 185814435 6590 6590 6590 6590 0
98 20250401 175100 185814435 6590 6590 6590 6590 0
99 20250401 175000 185814435 6590 6590 6590 6590 0
100 20250401 174900 185814435 6590 6590 6590 6590 0
101 20250401 174800 185814435 6590 6590 6590 6590 0
102 20250401 174700 185814435 6590 6590 6590 6590 0
103 20250401 174600 185814435 6590 6590 6590 6590 0
104 20250401 174500 185814435 6590 6590 6590 6590 0
105 20250401 174400 185814435 6590 6590 6590 6590 0
106 20250401 174300 185814435 6590 6590 6590 6590 0
107 20250401 174200 185814435 6590 6590 6590 6590 0
108 20250401 174100 185814435 6590 6590 6590 6590 0
109 20250401 174000 185814435 6590 6590 6590 6590 0
110 20250401 173900 185814435 6590 6590 6590 6590 0
111 20250401 173800 185814435 6590 6590 6590 6590 0
112 20250401 173700 185814435 6590 6590 6590 6590 0
113 20250401 173600 185814435 6590 6590 6590 6590 0
114 20250401 173500 185814435 6590 6590 6590 6590 0
115 20250401 173400 185814435 6590 6590 6590 6590 0
116 20250401 173300 185814435 6590 6590 6590 6590 0
117 20250401 173200 185814435 6590 6590 6590 6590 0
118 20250401 173100 185814435 6590 6590 6590 6590 0
119 20250401 173000 185814435 6590 6590 6590 6590 0
120 20250401 172900 185814435 6590 6590 6590 6590 0
121 20250401 172800 185814435 6590 6590 6590 6590 0
122 20250401 172700 185814435 6590 6590 6590 6590 854
123 20250401 172600 185814435 6590 6590 6590 6590 0
124 20250401 172500 185814435 6590 6590 6590 6590 0
125 20250401 172400 185814435 6590 6590 6590 6590 0
126 20250401 172300 185814435 6590 6590 6590 6590 0
127 20250401 172200 185814435 6590 6590 6590 6590 0
128 20250401 172100 185814435 6590 6590 6590 6590 0
129 20250401 172000 185814435 6590 6590 6590 6590 0
130 20250401 171900 185814435 6590 6590 6590 6590 0
131 20250401 171800 185814435 6590 6590 6590 6590 0
132 20250401 171700 185814435 6590 6590 6590 6590 0
133 20250401 171600 185814435 6590 6590 6590 6590 0
134 20250401 171500 185814435 6590 6590 6590 6590 0
135 20250401 171400 185814435 6590 6590 6590 6590 0
136 20250401 171300 185814435 6590 6590 6590 6590 0
137 20250401 171200 185814435 6590 6590 6590 6590 0
138 20250401 171100 185814435 6590 6590 6590 6590 0
139 20250401 171000 185814435 6590 6590 6590 6590 0
140 20250401 170900 185814435 6590 6590 6590 6590 0
141 20250401 170800 185814435 6590 6590 6590 6590 0
142 20250401 170700 185814435 6590 6590 6590 6590 0
143 20250401 170600 185814435 6590 6590 6590 6590 0
144 20250401 170500 185814435 6590 6590 6590 6590 0
145 20250401 170400 185814435 6590 6590 6590 6590 0
146 20250401 170300 185814435 6590 6590 6590 6590 0
147 20250401 170200 185814435 6590 6590 6590 6590 0
148 20250401 170100 185814435 6590 6590 6590 6590 0
149 20250401 170000 185814435 6590 6590 6590 6590 0
150 20250401 165900 185814435 6590 6590 6590 6590 0
151 20250401 165800 185814435 6590 6590 6590 6590 0
152 20250401 165700 185814435 6590 6590 6590 6590 854
153 20250401 165600 185814435 6590 6590 6590 6590 0
154 20250401 165500 185814435 6590 6590 6590 6590 0
155 20250401 165400 185814435 6590 6590 6590 6590 0
156 20250401 165300 185814435 6590 6590 6590 6590 0
157 20250401 165200 185814435 6590 6590 6590 6590 0
158 20250401 165100 185814435 6590 6590 6590 6590 0
159 20250401 165000 185814435 6590 6590 6590 6590 0
160 20250401 164900 185814435 6590 6590 6590 6590 0
161 20250401 164800 185814435 6590 6590 6590 6590 0
162 20250401 164700 185814435 6590 6590 6590 6590 0
163 20250401 164600 185814435 6590 6590 6590 6590 0
164 20250401 164500 185814435 6590 6590 6590 6590 0
165 20250401 164400 185814435 6590 6590 6590 6590 0
166 20250401 164300 185814435 6590 6590 6590 6590 0
167 20250401 164200 185814435 6590 6590 6590 6590 0
168 20250401 164100 185814435 6590 6590 6590 6590 0
169 20250401 164000 185814435 6590 6590 6590 6590 0
170 20250401 163900 185814435 6590 6590 6590 6590 0
171 20250401 163800 185814435 6590 6590 6590 6590 0
172 20250401 163700 185814435 6590 6590 6590 6590 0
173 20250401 163600 185814435 6590 6590 6590 6590 0
174 20250401 163500 185814435 6590 6590 6590 6590 0
175 20250401 163400 185814435 6590 6590 6590 6590 0
176 20250401 163300 185814435 6590 6590 6590 6590 0
177 20250401 163200 185814435 6590 6590 6590 6590 0
178 20250401 163100 185814435 6590 6590 6590 6590 0
179 20250401 163000 185814435 6590 6590 6590 6590 0
180 20250401 162900 185814435 6590 6590 6590 6590 0
181 20250401 162800 185814435 6590 6590 6590 6590 0
182 20250401 162700 185814435 6590 6590 6590 6590 854
183 20250401 162600 185814435 6590 6590 6590 6590 0
184 20250401 162500 185814435 6590 6590 6590 6590 0
185 20250401 162400 185814435 6590 6590 6590 6590 0
186 20250401 162300 185814435 6590 6590 6590 6590 0
187 20250401 162200 185814435 6590 6590 6590 6590 0
188 20250401 162100 185814435 6590 6590 6590 6590 0
189 20250401 162000 185814435 6590 6590 6590 6590 0
190 20250401 161900 185814435 6590 6590 6590 6590 0
191 20250401 161800 185814435 6590 6590 6590 6590 0
192 20250401 161700 185814435 6590 6590 6590 6590 0
193 20250401 161600 185814435 6590 6590 6590 6590 0
194 20250401 161500 185814435 6590 6590 6590 6590 0
195 20250401 161400 185814435 6590 6590 6590 6590 0
196 20250401 161300 185814435 6590 6590 6590 6590 0
197 20250401 161200 185814435 6590 6590 6590 6590 0
198 20250401 161100 185814435 6590 6590 6590 6590 0
199 20250401 161000 185814435 6590 6590 6590 6590 0
200 20250401 160900 185814435 6590 6590 6590 6590 0
201 20250401 160800 185814435 6590 6590 6590 6590 0
202 20250401 160700 185814435 6590 6590 6590 6590 0
203 20250401 160600 185814435 6590 6590 6590 6590 0
204 20250401 160500 185814435 6590 6590 6590 6590 0
205 20250401 160400 185814435 6590 6590 6590 6590 0
206 20250401 160300 185814435 6590 6590 6590 6590 0
207 20250401 160200 185814435 6590 6590 6590 6590 0
208 20250401 160100 185814435 6590 6590 6590 6590 0
209 20250401 160000 185814435 6590 6590 6590 6590 0
210 20250401 155900 185814435 6590 6590 6590 6590 0
211 20250401 155800 185814435 6590 6590 6590 6590 0
212 20250401 155700 185814435 6590 6590 6590 6590 854
213 20250401 155600 185814435 6590 6590 6590 6590 0
214 20250401 155500 185814435 6590 6590 6590 6590 0
215 20250401 155400 185814435 6590 6590 6590 6590 0
216 20250401 155300 185814435 6590 6590 6590 6590 0
217 20250401 155200 185814435 6590 6590 6590 6590 0
218 20250401 155100 185814435 6590 6590 6590 6590 0
219 20250401 155000 185814435 6590 6590 6590 6590 0
220 20250401 154900 185814435 6590 6590 6590 6590 0
221 20250401 154800 185814435 6590 6590 6590 6590 0
222 20250401 154700 185814435 6590 6590 6590 6590 0
223 20250401 154600 185814435 6590 6590 6590 6590 0
224 20250401 154500 185814435 6590 6590 6590 6590 0
225 20250401 154400 185814435 6590 6590 6590 6590 0
226 20250401 154300 185814435 6590 6590 6590 6590 0
227 20250401 154200 185814435 6590 6590 6590 6590 0
228 20250401 154100 185814435 6590 6590 6590 6590 0
229 20250401 154000 185814435 6590 6590 6590 6590 0
230 20250401 153900 185814435 6590 6590 6590 6590 0
231 20250401 153800 185814435 6590 6590 6590 6590 0
232 20250401 153700 185814435 6590 6590 6590 6590 0
233 20250401 153600 185814435 6590 6590 6590 6590 0
234 20250401 153500 185814435 6590 6590 6590 6590 0
235 20250401 153400 185814435 6590 6590 6590 6590 0
236 20250401 153300 185814435 6590 6590 6590 6590 0
237 20250401 153200 185814435 6590 6590 6590 6590 0
238 20250401 153100 185814435 6590 6590 6590 6590 0
239 20250401 153000 185814435 6590 6590 6590 6590 854
240 20250401 152900 180186575 6580 6580 6580 6580 0
241 20250401 152800 180186575 6580 6580 6580 6580 0
242 20250401 152700 180186575 6580 6580 6580 6580 0
243 20250401 152600 180186575 6580 6580 6580 6580 0
244 20250401 152500 180186575 6580 6580 6580 6580 0
245 20250401 152400 180186575 6580 6580 6580 6580 0
246 20250401 152300 180186575 6580 6580 6580 6580 0
247 20250401 152200 180186575 6580 6580 6580 6580 0
248 20250401 152100 180186575 6580 6580 6580 6580 0
249 20250401 152000 180186575 6580 6580 6580 6580 0
250 20250401 151900 180186575 6580 6580 6580 6550 21
251 20250401 151800 180048875 6550 6550 6550 6550 0
252 20250401 151700 180048875 6550 6580 6580 6550 5
253 20250401 151600 180016035 6550 6550 6550 6550 5
254 20250401 151500 179983285 6580 6580 6580 6580 6
255 20250401 151400 179943805 6540 6540 6540 6540 0
256 20250401 151300 179943805 6540 6540 6540 6540 0
257 20250401 151200 179943805 6540 6540 6540 6540 3
258 20250401 151100 179924185 6560 6570 6570 6560 259
259 20250401 151000 178224905 6590 6590 6590 6590 0
260 20250401 150900 178224905 6590 6590 6590 6590 0
261 20250401 150800 178224905 6590 6590 6590 6590 0
262 20250401 150700 178224905 6590 6590 6590 6590 0
263 20250401 150600 178224905 6590 6590 6590 6590 0
264 20250401 150500 178224905 6590 6590 6590 6590 0
265 20250401 150400 178224905 6590 6590 6590 6590 1
266 20250401 150300 178218315 6570 6570 6570 6570 0
267 20250401 150200 178218315 6570 6570 6570 6570 20
268 20250401 150100 178086915 6590 6590 6590 6590 0
269 20250401 150000 178086915 6590 6590 6590 6590 0
270 20250401 145900 178086915 6590 6590 6590 6580 40
271 20250401 145800 177823325 6590 6580 6590 6580 71
272 20250401 145700 177356135 6570 6570 6570 6570 0
273 20250401 145600 177356135 6570 6570 6570 6570 102
274 20250401 145500 176685995 6590 6590 6590 6590 0
275 20250401 145400 176685995 6590 6590 6590 6590 6
276 20250401 145300 176646455 6580 6580 6580 6580 80
277 20250401 145200 176120055 6580 6580 6580 6580 0
278 20250401 145100 176120055 6580 6580 6580 6580 0
279 20250401 145000 176120055 6580 6580 6580 6580 0
280 20250401 144900 176120055 6580 6580 6580 6580 12
281 20250401 144800 176041095 6580 6580 6580 6580 80
282 20250401 144700 175514695 6580 6580 6580 6580 1
283 20250401 144600 175508115 6550 6570 6570 6550 60
284 20250401 144500 175114265 6590 6590 6590 6590 0
285 20250401 144400 175114265 6590 6590 6590 6590 0
286 20250401 144300 175114265 6590 6590 6590 6590 0
287 20250401 144200 175114265 6590 6590 6590 6590 0
288 20250401 144100 175114265 6590 6590 6590 6590 11
289 20250401 144000 175041775 6590 6580 6590 6580 81
290 20250401 143900 174508785 6570 6570 6570 6570 0
291 20250401 143800 174508785 6570 6570 6570 6570 5
292 20250401 143700 174475935 6590 6590 6590 6590 0
293 20250401 143600 174475935 6590 6570 6590 6570 103
294 20250401 143500 173798785 6570 6570 6570 6570 3
295 20250401 143400 173779075 6580 6580 6580 6580 0
296 20250401 143300 173779075 6580 6580 6580 6580 0
297 20250401 143200 173779075 6580 6580 6580 6580 0
298 20250401 143100 173779075 6580 6580 6580 6580 0
299 20250401 143000 173779075 6580 6580 6580 6580 0
300 20250401 142900 173779075 6580 6580 6580 6580 0
301 20250401 142800 173779075 6580 6580 6580 6580 153
302 20250401 142700 172772335 6580 6580 6580 6580 48
303 20250401 142600 172456495 6590 6590 6590 6590 103
304 20250401 142500 171777725 6580 6580 6580 6580 0
305 20250401 142400 171777725 6580 6580 6580 6580 0
306 20250401 142300 171777725 6580 6580 6580 6580 0
307 20250401 142200 171777725 6580 6580 6580 6580 0
308 20250401 142100 171777725 6580 6580 6580 6580 0
309 20250401 142000 171777725 6580 6580 6580 6580 0
310 20250401 141900 171777725 6580 6580 6580 6580 0
311 20250401 141800 171777725 6580 6580 6580 6580 0
312 20250401 141700 171777725 6580 6580 6580 6580 0
313 20250401 141600 171777725 6580 6580 6580 6580 0
314 20250401 141500 171777725 6580 6580 6580 6580 0
315 20250401 141400 171777725 6580 6580 6580 6580 3
316 20250401 141300 171757985 6610 6610 6610 6610 0
317 20250401 141200 171757985 6610 6610 6610 6610 0
318 20250401 141100 171757985 6610 6610 6610 6610 0
319 20250401 141000 171757985 6610 6610 6610 6610 0
320 20250401 140900 171757985 6610 6610 6610 6610 1
321 20250401 140800 171751375 6610 6610 6610 6610 15
322 20250401 140700 171652225 6610 6610 6610 6610 0
323 20250401 140600 171652225 6610 6610 6610 6610 1
324 20250401 140500 171645615 6620 6610 6620 6610 80
325 20250401 140400 171116425 6590 6590 6590 6590 0
326 20250401 140300 171116425 6590 6590 6590 6590 0
327 20250401 140200 171116425 6590 6610 6610 6590 18
328 20250401 140100 170997625 6610 6610 6610 6610 0
329 20250401 140000 170997625 6610 6610 6610 6610 12
330 20250401 135900 170918305 6620 6620 6620 6620 0
331 20250401 135800 170918305 6620 6620 6620 6620 0
332 20250401 135700 170918305 6620 6620 6620 6620 30
333 20250401 135600 170719705 6620 6620 6620 6620 47
334 20250401 135500 170408565 6615 6615 6615 6615 0
335 20250401 135400 170408565 6615 6615 6615 6615 1
336 20250401 135300 170401950 6620 6620 6620 6620 0
337 20250401 135200 170401950 6620 6620 6620 6620 0
338 20250401 135100 170401950 6620 6620 6620 6620 0
339 20250401 135000 170401950 6620 6620 6620 6620 0
340 20250401 134900 170401950 6620 6620 6620 6620 0
341 20250401 134800 170401950 6620 6620 6620 6620 0
342 20250401 134700 170401950 6620 6620 6620 6620 0
343 20250401 134600 170401950 6620 6620 6620 6620 0
344 20250401 134500 170401950 6620 6620 6620 6620 0
345 20250401 134400 170401950 6620 6620 6620 6620 0
346 20250401 134300 170401950 6620 6620 6620 6620 0
347 20250401 134200 170401950 6620 6620 6620 6620 0
348 20250401 134100 170401950 6620 6620 6620 6620 0
349 20250401 134000 170401950 6620 6620 6620 6620 0
350 20250401 133900 170401950 6620 6620 6620 6620 12
351 20250401 133800 170322510 6620 6620 6620 6620 75
352 20250401 133700 169826010 6610 6610 6610 6610 0
353 20250401 133600 169826010 6610 6610 6610 6610 0
354 20250401 133500 169826010 6610 6600 6610 6600 560
355 20250401 133400 166129900 6600 6590 6600 6590 75
356 20250401 133300 165634960 6600 6600 6600 6600 75
357 20250401 133200 165139960 6600 6600 6600 6600 100
358 20250401 133100 164479960 6580 6580 6580 6580 0
359 20250401 133000 164479960 6580 6580 6580 6580 0
360 20250401 132900 164479960 6580 6600 6600 6580 144
361 20250401 132800 163529620 6600 6600 6600 6600 0
362 20250401 132700 163529620 6600 6580 6600 6580 448
363 20250401 132600 160576000 6570 6570 6570 6570 0
364 20250401 132500 160576000 6570 6570 6570 6570 0
365 20250401 132400 160576000 6570 6570 6570 6570 0
366 20250401 132300 160576000 6570 6570 6570 6570 0
367 20250401 132200 160576000 6570 6570 6570 6570 1
368 20250401 132100 160569430 6580 6580 6580 6580 1
369 20250401 132000 160562850 6560 6560 6560 6560 0
370 20250401 131900 160562850 6560 6560 6560 6560 0
371 20250401 131800 160562850 6560 6560 6560 6560 0
372 20250401 131700 160562850 6560 6560 6560 6560 0
373 20250401 131600 160562850 6560 6560 6560 6560 0
374 20250401 131500 160562850 6560 6560 6560 6560 0
375 20250401 131400 160562850 6560 6560 6560 6560 0
376 20250401 131300 160562850 6560 6560 6560 6560 0
377 20250401 131200 160562850 6560 6560 6560 6560 0
378 20250401 131100 160562850 6560 6560 6560 6560 5
379 20250401 131000 160530050 6590 6590 6590 6590 0
380 20250401 130900 160530050 6590 6590 6590 6590 0
381 20250401 130800 160530050 6590 6580 6590 6580 3
382 20250401 130700 160510300 6560 6560 6560 6560 0
383 20250401 130600 160510300 6560 6580 6580 6560 5
384 20250401 130500 160477460 6590 6590 6590 6590 0
385 20250401 130400 160477460 6590 6590 6590 6590 0
386 20250401 130300 160477460 6590 6590 6590 6590 0
387 20250401 130200 160477460 6590 6590 6590 6590 0
388 20250401 130100 160477460 6590 6590 6590 6590 4
389 20250401 130000 160451100 6590 6590 6590 6590 0
390 20250401 125900 160451100 6590 6590 6590 6590 1
391 20250401 125800 160444510 6590 6590 6590 6590 0
392 20250401 125700 160444510 6590 6590 6590 6590 5
393 20250401 125600 160411560 6590 6590 6590 6590 0
394 20250401 125500 160411560 6590 6590 6590 6590 1
395 20250401 125400 160404970 6590 6590 6590 6590 0
396 20250401 125300 160404970 6590 6590 6590 6590 1
397 20250401 125200 160398380 6590 6590 6590 6590 10
398 20250401 125100 160332480 6590 6590 6590 6590 50
399 20250401 125000 160002980 6590 6590 6590 6590 1
400 20250401 124900 159996390 6590 6590 6590 6590 0
401 20250401 124800 159996390 6590 6590 6590 6590 0
402 20250401 124700 159996390 6590 6590 6590 6590 0
403 20250401 124600 159996390 6590 6590 6590 6590 0
404 20250401 124500 159996390 6590 6590 6590 6590 1
405 20250401 124400 159989800 6590 6590 6590 6590 0
406 20250401 124300 159989800 6590 6590 6590 6590 0
407 20250401 124200 159989800 6590 6590 6590 6590 0
408 20250401 124100 159989800 6590 6590 6590 6590 5
409 20250401 124000 159956850 6580 6580 6580 6580 1
410 20250401 123900 159950270 6590 6590 6590 6590 0
411 20250401 123800 159950270 6590 6590 6590 6590 1
412 20250401 123700 159943680 6590 6590 6590 6590 0
413 20250401 123600 159943680 6590 6590 6590 6590 0
414 20250401 123500 159943680 6590 6590 6590 6590 0
415 20250401 123400 159943680 6590 6590 6590 6590 0
416 20250401 123300 159943680 6590 6590 6590 6590 1
417 20250401 123200 159937090 6570 6570 6570 6570 0
418 20250401 123100 159937090 6570 6570 6570 6570 0
419 20250401 123000 159937090 6570 6570 6570 6570 0
420 20250401 122900 159937090 6570 6570 6570 6570 0
421 20250401 122800 159937090 6570 6570 6570 6570 0
422 20250401 122700 159937090 6570 6570 6570 6570 0
423 20250401 122600 159937090 6570 6570 6570 6570 0
424 20250401 122500 159937090 6570 6570 6570 6570 0
425 20250401 122400 159937090 6570 6590 6590 6570 25
426 20250401 122300 159772730 6600 6600 6600 6600 0
427 20250401 122200 159772730 6600 6600 6600 6600 0
428 20250401 122100 159772730 6600 6600 6600 6600 0
429 20250401 122000 159772730 6600 6600 6600 6600 21
430 20250401 121900 159634130 6600 6600 6600 6600 1
431 20250401 121800 159627530 6590 6590 6590 6590 0
432 20250401 121700 159627530 6590 6590 6590 6590 0
433 20250401 121600 159627530 6590 6590 6590 6590 43
434 20250401 121500 159344160 6600 6590 6600 6590 36
435 20250401 121400 159106760 6570 6590 6590 6570 393
436 20250401 121300 156521740 6600 6600 6600 6600 0
437 20250401 121200 156521740 6600 6600 6600 6600 0
438 20250401 121100 156521740 6600 6600 6600 6600 1
439 20250401 121000 156515140 6600 6600 6600 6600 0
440 20250401 120900 156515140 6600 6600 6600 6600 1
441 20250401 120800 156508540 6600 6600 6600 6600 0
442 20250401 120700 156508540 6600 6600 6600 6600 0
443 20250401 120600 156508540 6600 6600 6600 6600 0
444 20250401 120500 156508540 6600 6600 6600 6600 2
445 20250401 120400 156495340 6600 6600 6600 6600 0
446 20250401 120300 156495340 6600 6600 6600 6600 0
447 20250401 120200 156495340 6600 6600 6600 6600 298
448 20250401 120100 154528540 6600 6600 6600 6600 0
449 20250401 120000 154528540 6600 6600 6600 6600 10
450 20250401 115900 154462540 6600 6600 6600 6600 0
451 20250401 115800 154462540 6600 6600 6600 6600 189
452 20250401 115700 153215140 6600 6600 6600 6600 840
453 20250401 115600 147671140 6610 6610 6610 6610 215
454 20250401 115500 146249990 6620 6620 6620 6620 0
455 20250401 115400 146249990 6620 6630 6630 6620 3
456 20250401 115300 146230120 6630 6630 6630 6630 0
457 20250401 115200 146230120 6630 6630 6630 6630 0
458 20250401 115100 146230120 6630 6630 6630 6630 0
459 20250401 115000 146230120 6630 6630 6630 6630 11
460 20250401 114900 146157190 6610 6610 6610 6610 0
461 20250401 114800 146157190 6610 6620 6620 6610 197
462 20250401 114700 144854910 6630 6630 6630 6630 3
463 20250401 114600 144835020 6640 6640 6640 6640 0
464 20250401 114500 144835020 6640 6640 6640 6640 0
465 20250401 114400 144835020 6640 6640 6640 6640 0
466 20250401 114300 144835020 6640 6640 6640 6640 0
467 20250401 114200 144835020 6640 6640 6640 6640 0
468 20250401 114100 144835020 6640 6640 6640 6640 0
469 20250401 114000 144835020 6640 6640 6640 6640 3
470 20250401 113900 144815100 6620 6620 6620 6620 0
471 20250401 113800 144815100 6620 6620 6620 6620 0
472 20250401 113700 144815100 6620 6620 6620 6620 126
473 20250401 113600 143980980 6610 6610 6610 6610 0
474 20250401 113500 143980980 6610 6610 6610 6610 0
475 20250401 113400 143980980 6610 6610 6610 6610 76
476 20250401 113300 143478620 6610 6610 6610 6610 2
477 20250401 113200 143465400 6620 6620 6620 6620 0
478 20250401 113100 143465400 6620 6620 6620 6620 182
479 20250401 113000 142260560 6640 6640 6640 6640 0
480 20250401 112900 142260560 6640 6640 6640 6640 0
481 20250401 112800 142260560 6640 6640 6640 6640 0
482 20250401 112700 142260560 6640 6640 6640 6640 0
483 20250401 112600 142260560 6640 6650 6650 6640 253
484 20250401 112500 140578140 6650 6650 6650 6650 0
485 20250401 112400 140578140 6650 6650 6650 6650 0
486 20250401 112300 140578140 6650 6650 6650 6650 140
487 20250401 112200 139647140 6630 6630 6630 6630 0
488 20250401 112100 139647140 6630 6630 6630 6630 0
489 20250401 112000 139647140 6630 6650 6650 6630 105
490 20250401 111900 138948930 6630 6650 6650 6630 326
491 20250401 111800 136786030 6650 6650 6650 6650 70
492 20250401 111700 136320530 6650 6650 6650 6650 0
493 20250401 111600 136320530 6650 6640 6650 6640 105
494 20250401 111500 135622290 6630 6630 6630 6630 2
495 20250401 111400 135609030 6630 6630 6630 6630 72
496 20250401 111300 135131670 6620 6620 6620 6620 163
497 20250401 111200 134052610 6620 6620 6620 6620 0
498 20250401 111100 134052610 6620 6620 6620 6620 0
499 20250401 111000 134052610 6620 6610 6620 6610 500
500 20250401 110900 130744030 6610 6610 6610 6610 12
501 20250401 110800 130664710 6590 6590 6590 6590 0
502 20250401 110700 130664710 6590 6590 6590 6590 56
503 20250401 110600 130295670 6610 6610 6610 6610 0
504 20250401 110500 130295670 6610 6600 6610 6600 1935
505 20250401 110400 117506000 6600 6600 6600 6600 0
506 20250401 110300 117506000 6600 6600 6600 6600 0
507 20250401 110200 117506000 6600 6600 6600 6600 0
508 20250401 110100 117506000 6600 6600 6600 6600 0
509 20250401 110000 117506000 6600 6600 6600 6600 201
510 20250401 105900 116179400 6600 6580 6600 6580 76
511 20250401 105800 115678900 6570 6570 6570 6570 0
512 20250401 105700 115678900 6570 6570 6570 6570 200
513 20250401 105600 114364900 6570 6570 6570 6570 0
514 20250401 105500 114364900 6570 6580 6580 6570 101
515 20250401 105400 113701320 6580 6580 6580 6580 0
516 20250401 105300 113701320 6580 6570 6580 6570 6
517 20250401 105200 113661890 6600 6600 6600 6600 0
518 20250401 105100 113661890 6600 6600 6600 6600 0
519 20250401 105000 113661890 6600 6600 6600 6600 0
520 20250401 104900 113661890 6600 6600 6600 6600 0
521 20250401 104800 113661890 6600 6600 6600 6600 0
522 20250401 104700 113661890 6600 6570 6600 6570 200
523 20250401 104600 112345220 6540 6540 6540 6540 0
524 20250401 104500 112345220 6540 6540 6540 6540 185
525 20250401 104400 111135320 6540 6520 6540 6520 372
526 20250401 104300 108704580 6520 6520 6520 6520 0
527 20250401 104200 108704580 6520 6520 6520 6520 0
528 20250401 104100 108704580 6520 6520 6520 6520 1
529 20250401 104000 108698060 6520 6520 6520 6520 0
530 20250401 103900 108698060 6520 6520 6520 6520 4
531 20250401 103800 108671980 6520 6520 6520 6520 0
532 20250401 103700 108671980 6520 6520 6520 6520 0
533 20250401 103600 108671980 6520 6520 6520 6520 0
534 20250401 103500 108671980 6520 6520 6520 6520 5
535 20250401 103400 108639380 6520 6520 6520 6520 6
536 20250401 103300 108600260 6520 6520 6520 6520 35
537 20250401 103200 108372060 6520 6520 6520 6520 23
538 20250401 103100 108222100 6520 6510 6520 6490 630
539 20250401 103000 104127040 6520 6520 6520 6520 0
540 20250401 102900 104127040 6520 6520 6520 6520 3
541 20250401 102800 104107480 6520 6520 6520 6520 0
542 20250401 102700 104107480 6520 6520 6520 6520 0
543 20250401 102600 104107480 6520 6520 6520 6520 0
544 20250401 102500 104107480 6520 6520 6520 6520 0
545 20250401 102400 104107480 6520 6520 6520 6520 1
546 20250401 102300 104100960 6500 6510 6510 6500 23
547 20250401 102200 103951420 6520 6520 6520 6520 1
548 20250401 102100 103944900 6520 6520 6520 6520 0
549 20250401 102000 103944900 6520 6520 6520 6520 2
550 20250401 101900 103931860 6510 6510 6510 6510 0
551 20250401 101800 103931860 6510 6510 6510 6510 50
552 20250401 101700 103606360 6520 6520 6520 6520 0
553 20250401 101600 103606360 6520 6520 6520 6520 50
554 20250401 101500 103280360 6520 6520 6520 6520 0
555 20250401 101400 103280360 6520 6520 6520 6520 1
556 20250401 101300 103273840 6520 6520 6520 6520 1
557 20250401 101200 103267320 6510 6510 6510 6510 0
558 20250401 101100 103267320 6510 6510 6510 6510 6
559 20250401 101000 103228260 6510 6510 6510 6510 1
560 20250401 100900 103221750 6510 6510 6510 6510 0
561 20250401 100800 103221750 6510 6510 6510 6510 2
562 20250401 100700 103208730 6510 6510 6510 6510 0
563 20250401 100600 103208730 6510 6510 6510 6510 2
564 20250401 100500 103195710 6490 6490 6490 6490 1
565 20250401 100400 103189220 6490 6520 6520 6490 13
566 20250401 100300 103104530 6490 6490 6490 6490 0
567 20250401 100200 103104530 6490 6490 6490 6490 0
568 20250401 100100 103104530 6490 6490 6490 6490 0
569 20250401 100000 103104530 6490 6490 6490 6490 1
570 20250401 095900 103098040 6500 6500 6500 6500 1007
571 20250401 095800 96552540 6490 6490 6490 6490 0
572 20250401 095700 96552540 6490 6490 6490 6490 3
573 20250401 095600 96533070 6490 6490 6490 6490 0
574 20250401 095500 96533070 6490 6490 6490 6490 1
575 20250401 095400 96526580 6500 6500 6500 6500 228
576 20250401 095300 95044580 6500 6500 6500 6500 0
577 20250401 095200 95044580 6500 6530 6530 6500 33
578 20250401 095100 94829250 6540 6540 6540 6540 0
579 20250401 095000 94829250 6540 6540 6540 6540 1
580 20250401 094900 94822710 6540 6540 6540 6540 0
581 20250401 094800 94822710 6540 6540 6540 6540 29
582 20250401 094700 94633050 6540 6540 6540 6540 5
583 20250401 094600 94600350 6540 6540 6540 6540 39
584 20250401 094500 94345290 6520 6520 6520 6520 0
585 20250401 094400 94345290 6520 6520 6520 6520 537
586 20250401 094300 90844050 6490 6490 6490 6490 0
587 20250401 094200 90844050 6490 6490 6490 6490 0
588 20250401 094100 90844050 6490 6490 6490 6490 0
589 20250401 094000 90844050 6490 6490 6490 6490 6
590 20250401 093900 90805110 6510 6510 6510 6510 0
591 20250401 093800 90805110 6510 6510 6510 6510 37
592 20250401 093700 90564240 6500 6480 6500 6480 36
593 20250401 093600 90330280 6500 6500 6500 6500 1
594 20250401 093500 90323780 6500 6500 6500 6500 6
595 20250401 093400 90284780 6480 6480 6480 6480 2
596 20250401 093300 90271820 6500 6500 6500 6500 150
597 20250401 093200 89296820 6500 6530 6530 6490 1146
598 20250401 093100 81836840 6530 6530 6530 6530 0
599 20250401 093000 81836840 6530 6530 6530 6530 0
600 20250401 092900 81836840 6530 6530 6530 6530 0
601 20250401 092800 81836840 6530 6530 6530 6530 0
602 20250401 092700 81836840 6530 6530 6530 6530 10
603 20250401 092600 81771540 6530 6530 6530 6530 10
604 20250401 092500 81706240 6510 6510 6510 6510 2
605 20250401 092400 81693220 6530 6510 6530 6510 896
606 20250401 092300 75852800 6500 6510 6510 6490 666
607 20250401 092200 71523890 6510 6520 6520 6500 3902
608 20250401 092100 46138610 6540 6550 6550 6540 128
609 20250401 092000 45301440 6550 6550 6550 6550 0
610 20250401 091900 45301440 6550 6570 6570 6540 2239
611 20250401 091800 30611470 6610 6560 6610 6560 748
612 20250401 091700 25678760 6550 6550 6550 6550 10
613 20250401 091600 25613260 6550 6550 6550 6550 16
614 20250401 091500 25508460 6540 6540 6540 6540 0
615 20250401 091400 25508460 6540 6540 6540 6540 152
616 20250401 091300 24514380 6530 6530 6530 6530 0
617 20250401 091200 24514380 6530 6560 6560 6530 831
618 20250401 091100 19087760 6570 6570 6570 6570 20
619 20250401 091000 18956360 6530 6530 6530 6530 254
620 20250401 090900 17297740 6530 6530 6530 6530 0
621 20250401 090800 17297740 6530 6530 6530 6530 1
622 20250401 090700 17291210 6570 6570 6570 6570 1
623 20250401 090600 17284640 6490 6490 6490 6490 0
624 20250401 090500 17284640 6490 6490 6490 6490 100
625 20250401 090400 16635640 6600 6520 6600 6520 401
626 20250401 090300 13998640 6520 6510 6530 6510 292
627 20250401 090200 12095030 6460 6500 6510 6460 291
628 20250401 090100 10201540 6500 6520 6520 6500 3
629 20250401 090000 10182000 6410 6410 6450 6410 1586

1
033920/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,28500000,0,184680000000,0.00
20250327,0,28500000,0,188100000000,0.00
20250326,0,28500000,0,188955000000,0.00
20250325,0,28500000,0,191805000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 28500000 0 184680000000 0.00
3 20250327 0 28500000 0 188100000000 0.00
4 20250326 0 28500000 0 188955000000 0.00
5 20250325 0 28500000 0 191805000000 0.00