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

632
036220/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193000,130328415,13330,13330,13330,13330,335
20250401,192900,130328415,13330,13330,13330,13330,0
20250401,192800,130328415,13330,13330,13330,13330,0
20250401,192700,130328415,13330,13330,13330,13330,0
20250401,192600,130328415,13330,13330,13330,13330,0
20250401,192500,130328415,13330,13330,13330,13330,0
20250401,192400,130328415,13330,13330,13330,13330,0
20250401,192300,130328415,13330,13330,13330,13330,0
20250401,192200,130328415,13330,13330,13330,13330,0
20250401,192100,130328415,13330,13330,13330,13330,0
20250401,192000,130328415,13330,13330,13330,13330,0
20250401,191900,130328415,13330,13330,13330,13330,0
20250401,191800,130328415,13330,13330,13330,13330,0
20250401,191700,130328415,13330,13330,13330,13330,0
20250401,191600,130328415,13330,13330,13330,13330,0
20250401,191500,130328415,13330,13330,13330,13330,0
20250401,191400,130328415,13330,13330,13330,13330,0
20250401,191300,130328415,13330,13330,13330,13330,0
20250401,191200,130328415,13330,13330,13330,13330,0
20250401,191100,130328415,13330,13330,13330,13330,0
20250401,191000,130328415,13330,13330,13330,13330,0
20250401,190900,130328415,13330,13330,13330,13330,0
20250401,190800,130328415,13330,13330,13330,13330,0
20250401,190700,130328415,13330,13330,13330,13330,0
20250401,190600,130328415,13330,13330,13330,13330,0
20250401,190500,130328415,13330,13330,13330,13330,0
20250401,190400,130328415,13330,13330,13330,13330,0
20250401,190300,130328415,13330,13330,13330,13330,0
20250401,190200,130328415,13330,13330,13330,13330,0
20250401,190100,130328415,13330,13330,13330,13330,0
20250401,190000,130328415,13330,13330,13330,13330,335
20250401,185900,130328415,13330,13330,13330,13330,0
20250401,185800,130328415,13330,13330,13330,13330,0
20250401,185700,130328415,13330,13330,13330,13330,0
20250401,185600,130328415,13330,13330,13330,13330,0
20250401,185500,130328415,13330,13330,13330,13330,0
20250401,185400,130328415,13330,13330,13330,13330,0
20250401,185300,130328415,13330,13330,13330,13330,0
20250401,185200,130328415,13330,13330,13330,13330,0
20250401,185100,130328415,13330,13330,13330,13330,0
20250401,185000,130328415,13330,13330,13330,13330,0
20250401,184900,130328415,13330,13330,13330,13330,0
20250401,184800,130328415,13330,13330,13330,13330,0
20250401,184700,130328415,13330,13330,13330,13330,0
20250401,184600,130328415,13330,13330,13330,13330,0
20250401,184500,130328415,13330,13330,13330,13330,0
20250401,184400,130328415,13330,13330,13330,13330,0
20250401,184300,130328415,13330,13330,13330,13330,0
20250401,184200,130328415,13330,13330,13330,13330,0
20250401,184100,130328415,13330,13330,13330,13330,0
20250401,184000,130328415,13330,13330,13330,13330,0
20250401,183900,130328415,13330,13330,13330,13330,0
20250401,183800,130328415,13330,13330,13330,13330,0
20250401,183700,130328415,13330,13330,13330,13330,0
20250401,183600,130328415,13330,13330,13330,13330,0
20250401,183500,130328415,13330,13330,13330,13330,0
20250401,183400,130328415,13330,13330,13330,13330,0
20250401,183300,130328415,13330,13330,13330,13330,0
20250401,183200,130328415,13330,13330,13330,13330,0
20250401,183100,130328415,13330,13330,13330,13330,0
20250401,183000,130328415,13330,13330,13330,13330,335
20250401,182900,130328415,13330,13330,13330,13330,0
20250401,182800,130328415,13330,13330,13330,13330,0
20250401,182700,130328415,13330,13330,13330,13330,0
20250401,182600,130328415,13330,13330,13330,13330,0
20250401,182500,130328415,13330,13330,13330,13330,0
20250401,182400,130328415,13330,13330,13330,13330,0
20250401,182300,130328415,13330,13330,13330,13330,0
20250401,182200,130328415,13330,13330,13330,13330,0
20250401,182100,130328415,13330,13330,13330,13330,0
20250401,182000,130328415,13330,13330,13330,13330,0
20250401,181900,130328415,13330,13330,13330,13330,0
20250401,181800,130328415,13330,13330,13330,13330,0
20250401,181700,130328415,13330,13330,13330,13330,0
20250401,181600,130328415,13330,13330,13330,13330,0
20250401,181500,130328415,13330,13330,13330,13330,0
20250401,181400,130328415,13330,13330,13330,13330,0
20250401,181300,130328415,13330,13330,13330,13330,0
20250401,181200,130328415,13330,13330,13330,13330,0
20250401,181100,130328415,13330,13330,13330,13330,0
20250401,181000,130328415,13330,13330,13330,13330,0
20250401,180900,130328415,13330,13330,13330,13330,0
20250401,180800,130328415,13330,13330,13330,13330,0
20250401,180700,130328415,13330,13330,13330,13330,0
20250401,180600,130328415,13330,13330,13330,13330,0
20250401,180500,130328415,13330,13330,13330,13330,0
20250401,180400,130328415,13330,13330,13330,13330,0
20250401,180300,130328415,13330,13330,13330,13330,0
20250401,180200,130328415,13330,13330,13330,13330,0
20250401,180100,130328415,13330,13330,13330,13330,0
20250401,180000,130328415,13330,13330,13330,13330,335
20250401,175900,130328415,13330,13330,13330,13330,0
20250401,175800,130328415,13330,13330,13330,13330,0
20250401,175700,130328415,13330,13330,13330,13330,0
20250401,175600,130328415,13330,13330,13330,13330,0
20250401,175500,130328415,13330,13330,13330,13330,0
20250401,175400,130328415,13330,13330,13330,13330,0
20250401,175300,130328415,13330,13330,13330,13330,0
20250401,175200,130328415,13330,13330,13330,13330,0
20250401,175100,130328415,13330,13330,13330,13330,0
20250401,175000,130328415,13330,13330,13330,13330,0
20250401,174900,130328415,13330,13330,13330,13330,0
20250401,174800,130328415,13330,13330,13330,13330,0
20250401,174700,130328415,13330,13330,13330,13330,0
20250401,174600,130328415,13330,13330,13330,13330,0
20250401,174500,130328415,13330,13330,13330,13330,0
20250401,174400,130328415,13330,13330,13330,13330,0
20250401,174300,130328415,13330,13330,13330,13330,0
20250401,174200,130328415,13330,13330,13330,13330,0
20250401,174100,130328415,13330,13330,13330,13330,0
20250401,174000,130328415,13330,13330,13330,13330,0
20250401,173900,130328415,13330,13330,13330,13330,0
20250401,173800,130328415,13330,13330,13330,13330,0
20250401,173700,130328415,13330,13330,13330,13330,0
20250401,173600,130328415,13330,13330,13330,13330,0
20250401,173500,130328415,13330,13330,13330,13330,0
20250401,173400,130328415,13330,13330,13330,13330,0
20250401,173300,130328415,13330,13330,13330,13330,0
20250401,173200,130328415,13330,13330,13330,13330,0
20250401,173100,130328415,13330,13330,13330,13330,0
20250401,173000,130328415,13330,13330,13330,13330,335
20250401,172900,130328415,13330,13330,13330,13330,0
20250401,172800,130328415,13330,13330,13330,13330,0
20250401,172700,130328415,13330,13330,13330,13330,0
20250401,172600,130328415,13330,13330,13330,13330,0
20250401,172500,130328415,13330,13330,13330,13330,0
20250401,172400,130328415,13330,13330,13330,13330,0
20250401,172300,130328415,13330,13330,13330,13330,0
20250401,172200,130328415,13330,13330,13330,13330,0
20250401,172100,130328415,13330,13330,13330,13330,0
20250401,172000,130328415,13330,13330,13330,13330,0
20250401,171900,130328415,13330,13330,13330,13330,0
20250401,171800,130328415,13330,13330,13330,13330,0
20250401,171700,130328415,13330,13330,13330,13330,0
20250401,171600,130328415,13330,13330,13330,13330,0
20250401,171500,130328415,13330,13330,13330,13330,0
20250401,171400,130328415,13330,13330,13330,13330,0
20250401,171300,130328415,13330,13330,13330,13330,0
20250401,171200,130328415,13330,13330,13330,13330,0
20250401,171100,130328415,13330,13330,13330,13330,0
20250401,171000,130328415,13330,13330,13330,13330,0
20250401,170900,130328415,13330,13330,13330,13330,0
20250401,170800,130328415,13330,13330,13330,13330,0
20250401,170700,130328415,13330,13330,13330,13330,0
20250401,170600,130328415,13330,13330,13330,13330,0
20250401,170500,130328415,13330,13330,13330,13330,0
20250401,170400,130328415,13330,13330,13330,13330,0
20250401,170300,130328415,13330,13330,13330,13330,0
20250401,170200,130328415,13330,13330,13330,13330,0
20250401,170100,130328415,13330,13330,13330,13330,0
20250401,170000,130328415,13330,13330,13330,13330,335
20250401,165900,130328415,13330,13330,13330,13330,0
20250401,165800,130328415,13330,13330,13330,13330,0
20250401,165700,130328415,13330,13330,13330,13330,0
20250401,165600,130328415,13330,13330,13330,13330,0
20250401,165500,130328415,13330,13330,13330,13330,0
20250401,165400,130328415,13330,13330,13330,13330,0
20250401,165300,130328415,13330,13330,13330,13330,0
20250401,165200,130328415,13330,13330,13330,13330,0
20250401,165100,130328415,13330,13330,13330,13330,0
20250401,165000,130328415,13330,13330,13330,13330,0
20250401,164900,130328415,13330,13330,13330,13330,0
20250401,164800,130328415,13330,13330,13330,13330,0
20250401,164700,130328415,13330,13330,13330,13330,0
20250401,164600,130328415,13330,13330,13330,13330,0
20250401,164500,130328415,13330,13330,13330,13330,0
20250401,164400,130328415,13330,13330,13330,13330,0
20250401,164300,130328415,13330,13330,13330,13330,0
20250401,164200,130328415,13330,13330,13330,13330,0
20250401,164100,130328415,13330,13330,13330,13330,0
20250401,164000,130328415,13330,13330,13330,13330,0
20250401,163900,130328415,13330,13330,13330,13330,0
20250401,163800,130328415,13330,13330,13330,13330,0
20250401,163700,130328415,13330,13330,13330,13330,0
20250401,163600,130328415,13330,13330,13330,13330,0
20250401,163500,130328415,13330,13330,13330,13330,0
20250401,163400,130328415,13330,13330,13330,13330,0
20250401,163300,130328415,13330,13330,13330,13330,0
20250401,163200,130328415,13330,13330,13330,13330,0
20250401,163100,130328415,13330,13330,13330,13330,0
20250401,163000,130328415,13330,13330,13330,13330,335
20250401,162900,130328415,13330,13330,13330,13330,0
20250401,162800,130328415,13330,13330,13330,13330,0
20250401,162700,130328415,13330,13330,13330,13330,0
20250401,162600,130328415,13330,13330,13330,13330,0
20250401,162500,130328415,13330,13330,13330,13330,0
20250401,162400,130328415,13330,13330,13330,13330,0
20250401,162300,130328415,13330,13330,13330,13330,0
20250401,162200,130328415,13330,13330,13330,13330,0
20250401,162100,130328415,13330,13330,13330,13330,0
20250401,162000,130328415,13330,13330,13330,13330,0
20250401,161900,130328415,13330,13330,13330,13330,0
20250401,161800,130328415,13330,13330,13330,13330,0
20250401,161700,130328415,13330,13330,13330,13330,0
20250401,161600,130328415,13330,13330,13330,13330,0
20250401,161500,130328415,13330,13330,13330,13330,0
20250401,161400,130328415,13330,13330,13330,13330,0
20250401,161300,130328415,13330,13330,13330,13330,0
20250401,161200,130328415,13330,13330,13330,13330,0
20250401,161100,130328415,13330,13330,13330,13330,0
20250401,161000,130328415,13330,13330,13330,13330,0
20250401,160900,130328415,13330,13330,13330,13330,0
20250401,160800,130328415,13330,13330,13330,13330,0
20250401,160700,130328415,13330,13330,13330,13330,0
20250401,160600,130328415,13330,13330,13330,13330,0
20250401,160500,130328415,13330,13330,13330,13330,0
20250401,160400,130328415,13330,13330,13330,13330,0
20250401,160300,130328415,13330,13330,13330,13330,0
20250401,160200,130328415,13330,13330,13330,13330,0
20250401,160100,130328415,13330,13330,13330,13330,0
20250401,160000,130328415,13330,13330,13330,13330,335
20250401,155900,130328415,13330,13330,13330,13330,0
20250401,155800,130328415,13330,13330,13330,13330,0
20250401,155700,130328415,13330,13330,13330,13330,0
20250401,155600,130328415,13330,13330,13330,13330,0
20250401,155500,130328415,13330,13330,13330,13330,0
20250401,155400,130328415,13330,13330,13330,13330,0
20250401,155300,130328415,13330,13330,13330,13330,0
20250401,155200,130328415,13330,13330,13330,13330,0
20250401,155100,130328415,13330,13330,13330,13330,0
20250401,155000,130328415,13330,13330,13330,13330,0
20250401,154900,130328415,13330,13330,13330,13330,0
20250401,154800,130328415,13330,13330,13330,13330,0
20250401,154700,130328415,13330,13330,13330,13330,0
20250401,154600,130328415,13330,13330,13330,13330,0
20250401,154500,130328415,13330,13330,13330,13330,0
20250401,154400,130328415,13330,13330,13330,13330,0
20250401,154300,130328415,13330,13330,13330,13330,0
20250401,154200,130328415,13330,13330,13330,13330,0
20250401,154100,130328415,13330,13330,13330,13330,0
20250401,154000,130328415,13330,13330,13330,13330,0
20250401,153900,130328415,13330,13330,13330,13330,0
20250401,153800,130328415,13330,13330,13330,13330,0
20250401,153700,130328415,13330,13330,13330,13330,0
20250401,153600,130328415,13330,13330,13330,13330,0
20250401,153500,130328415,13330,13330,13330,13330,0
20250401,153400,130328415,13330,13330,13330,13330,0
20250401,153300,130328415,13330,13330,13330,13330,0
20250401,153200,130328415,13330,13330,13330,13330,0
20250401,153100,130328415,13330,13330,13330,13330,0
20250401,153000,130328415,13330,13330,13330,13330,670
20250401,152900,125862865,13380,13380,13380,13380,0
20250401,152800,125862865,13380,13380,13380,13380,0
20250401,152700,125862865,13380,13380,13380,13380,0
20250401,152600,125862865,13380,13380,13380,13380,0
20250401,152500,125862865,13380,13380,13380,13380,0
20250401,152400,125862865,13380,13380,13380,13380,0
20250401,152300,125862865,13380,13380,13380,13380,0
20250401,152200,125862865,13380,13380,13380,13380,0
20250401,152100,125862865,13380,13380,13380,13380,0
20250401,152000,125862865,13380,13380,13380,13380,0
20250401,151900,125862865,13380,13380,13380,13380,86
20250401,151800,124712185,13380,13380,13380,13380,62
20250401,151700,123882625,13380,13380,13380,13380,73
20250401,151600,122905885,13380,13380,13380,13380,56
20250401,151500,122156605,13380,13380,13380,13380,80
20250401,151400,121086205,13380,13380,13380,13380,67
20250401,151300,120189745,13380,13380,13380,13380,63
20250401,151200,119346805,13380,13400,13400,13380,23
20250401,151100,119038845,13400,13400,13400,13400,25
20250401,151000,118703845,13400,13400,13400,13400,15
20250401,150900,118502845,13470,13410,13470,13410,48
20250401,150800,117858385,13410,13410,13410,13410,22
20250401,150700,117563365,13410,13410,13410,13410,23
20250401,150600,117254935,13470,13410,13470,13410,29
20250401,150500,116865565,13410,13410,13480,13410,49
20250401,150400,116207075,13410,13410,13410,13410,15
20250401,150300,116005925,13410,13410,13410,13410,0
20250401,150200,116005925,13410,13410,13410,13410,0
20250401,150100,116005925,13410,13410,13410,13410,1
20250401,150000,115992515,13410,13410,13410,13410,0
20250401,145900,115992515,13410,13410,13410,13410,0
20250401,145800,115992515,13410,13410,13410,13410,0
20250401,145700,115992515,13410,13410,13410,13410,10
20250401,145600,115858415,13410,13410,13410,13410,0
20250401,145500,115858415,13410,13410,13410,13410,0
20250401,145400,115858415,13410,13410,13410,13410,0
20250401,145300,115858415,13410,13410,13410,13410,0
20250401,145200,115858415,13410,13410,13410,13410,0
20250401,145100,115858415,13410,13410,13410,13410,0
20250401,145000,115858415,13410,13410,13410,13410,2
20250401,144900,115831595,13410,13410,13410,13410,1
20250401,144800,115818185,13410,13410,13410,13410,0
20250401,144700,115818185,13410,13410,13410,13410,0
20250401,144600,115818185,13410,13410,13410,13410,7
20250401,144500,115724315,13410,13410,13410,13410,0
20250401,144400,115724315,13410,13410,13410,13410,0
20250401,144300,115724315,13410,13410,13410,13410,0
20250401,144200,115724315,13410,13410,13410,13410,0
20250401,144100,115724315,13410,13410,13410,13410,2
20250401,144000,115697495,13480,13480,13480,13480,0
20250401,143900,115697495,13480,13480,13480,13480,0
20250401,143800,115697495,13480,13480,13480,13480,0
20250401,143700,115697495,13480,13480,13480,13480,0
20250401,143600,115697495,13480,13480,13480,13480,0
20250401,143500,115697495,13480,13480,13480,13480,0
20250401,143400,115697495,13480,13480,13480,13480,0
20250401,143300,115697495,13480,13480,13480,13480,0
20250401,143200,115697495,13480,13480,13480,13480,0
20250401,143100,115697495,13480,13480,13480,13480,0
20250401,143000,115697495,13480,13480,13480,13480,9
20250401,142900,115576175,13480,13480,13480,13480,0
20250401,142800,115576175,13480,13430,13480,13430,27
20250401,142700,115213115,13430,13430,13430,13430,16
20250401,142600,114998235,13430,13430,13430,13430,3
20250401,142500,114957945,13410,13410,13410,13410,0
20250401,142400,114957945,13410,13410,13410,13410,0
20250401,142300,114957945,13410,13430,13430,13410,11
20250401,142200,114810235,13410,13410,13410,13410,0
20250401,142100,114810235,13410,13410,13410,13410,2
20250401,142000,114783415,13410,13410,13410,13410,8
20250401,141900,114676135,13420,13420,13420,13420,0
20250401,141800,114676135,13420,13420,13420,13420,0
20250401,141700,114676135,13420,13420,13420,13420,0
20250401,141600,114676135,13420,13420,13420,13420,0
20250401,141500,114676135,13420,13420,13420,13420,0
20250401,141400,114676135,13420,13420,13420,13420,0
20250401,141300,114676135,13420,13420,13420,13420,8
20250401,141200,114568775,13420,13420,13420,13420,0
20250401,141100,114568775,13420,13420,13420,13420,3
20250401,141000,114528515,13440,13440,13440,13440,4
20250401,140900,114474755,13440,13440,13440,13440,0
20250401,140800,114474755,13440,13440,13440,13440,5
20250401,140700,114407555,13440,13440,13440,13440,0
20250401,140600,114407555,13440,13440,13440,13440,47
20250401,140500,113775875,13450,13450,13450,13450,241
20250401,140400,110534425,13450,13450,13450,13450,0
20250401,140300,110534425,13450,13450,13450,13450,0
20250401,140200,110534425,13450,13450,13450,13450,0
20250401,140100,110534425,13450,13450,13450,13450,0
20250401,140000,110534425,13450,13450,13450,13450,2
20250401,135900,110507525,13490,13490,13490,13490,0
20250401,135800,110507525,13490,13490,13490,13490,0
20250401,135700,110507525,13490,13490,13490,13490,0
20250401,135600,110507525,13490,13490,13490,13490,0
20250401,135500,110507525,13490,13490,13490,13490,0
20250401,135400,110507525,13490,13490,13490,13490,0
20250401,135300,110507525,13490,13490,13490,13490,0
20250401,135200,110507525,13490,13490,13490,13490,0
20250401,135100,110507525,13490,13490,13490,13490,0
20250401,135000,110507525,13490,13490,13490,13490,12
20250401,134900,110345645,13450,13450,13450,13450,0
20250401,134800,110345645,13450,13450,13450,13450,0
20250401,134700,110345645,13450,13460,13460,13450,65
20250401,134600,109471335,13460,13460,13460,13460,0
20250401,134500,109471335,13460,13460,13460,13460,11
20250401,134400,109323275,13460,13460,13460,13460,1
20250401,134300,109309815,13510,13510,13510,13510,0
20250401,134200,109309815,13510,13510,13510,13510,0
20250401,134100,109309815,13510,13510,13510,13510,0
20250401,134000,109309815,13510,13510,13510,13510,0
20250401,133900,109309815,13510,13510,13510,13510,0
20250401,133800,109309815,13510,13510,13510,13510,0
20250401,133700,109309815,13510,13510,13510,13510,12
20250401,133600,109147695,13460,13460,13460,13460,0
20250401,133500,109147695,13460,13460,13460,13460,140
20250401,133400,107263295,13460,13460,13460,13460,1
20250401,133300,107249835,13460,13460,13460,13460,0
20250401,133200,107249835,13460,13460,13460,13460,0
20250401,133100,107249835,13460,13460,13460,13460,0
20250401,133000,107249835,13460,13460,13460,13460,0
20250401,132900,107249835,13460,13460,13460,13460,0
20250401,132800,107249835,13460,13460,13460,13460,0
20250401,132700,107249835,13460,13460,13460,13460,5
20250401,132600,107182535,13460,13460,13460,13460,0
20250401,132500,107182535,13460,13460,13460,13460,0
20250401,132400,107182535,13460,13460,13460,13460,2
20250401,132300,107155615,13560,13560,13560,13560,0
20250401,132200,107155615,13560,13560,13560,13560,0
20250401,132100,107155615,13560,13560,13560,13560,2
20250401,132000,107128495,13460,13460,13460,13460,0
20250401,131900,107128495,13460,13460,13460,13460,0
20250401,131800,107128495,13460,13460,13460,13460,0
20250401,131700,107128495,13460,13460,13460,13460,0
20250401,131600,107128495,13460,13460,13460,13460,0
20250401,131500,107128495,13460,13460,13460,13460,0
20250401,131400,107128495,13460,13460,13460,13460,0
20250401,131300,107128495,13460,13460,13460,13460,2
20250401,131200,107101575,13500,13500,13500,13500,0
20250401,131100,107101575,13500,13500,13500,13500,0
20250401,131000,107101575,13500,13500,13500,13500,0
20250401,130900,107101575,13500,13500,13500,13500,0
20250401,130800,107101575,13500,13500,13500,13500,0
20250401,130700,107101575,13500,13500,13500,13500,0
20250401,130600,107101575,13500,13580,13580,13500,176
20250401,130500,104722695,13450,13450,13450,13450,0
20250401,130400,104722695,13450,13450,13450,13450,0
20250401,130300,104722695,13450,13450,13450,13450,1
20250401,130200,104709245,13450,13450,13450,13450,0
20250401,130100,104709245,13450,13450,13450,13450,0
20250401,130000,104709245,13450,13450,13450,13450,0
20250401,125900,104709245,13450,13500,13500,13450,240
20250401,125800,101477175,13500,13500,13500,13500,0
20250401,125700,101477175,13500,13500,13500,13500,5
20250401,125600,101409675,13500,13500,13500,13500,0
20250401,125500,101409675,13500,13500,13500,13500,0
20250401,125400,101409675,13500,13500,13500,13500,0
20250401,125300,101409675,13500,13500,13500,13500,0
20250401,125200,101409675,13500,13500,13500,13500,0
20250401,125100,101409675,13500,13500,13500,13500,0
20250401,125000,101409675,13500,13500,13500,13500,0
20250401,124900,101409675,13500,13500,13500,13500,0
20250401,124800,101409675,13500,13500,13500,13500,8
20250401,124700,101301675,13500,13500,13500,13500,18
20250401,124600,101058675,13590,13590,13590,13590,0
20250401,124500,101058675,13590,13590,13590,13590,0
20250401,124400,101058675,13590,13590,13590,13590,3
20250401,124300,101017905,13500,13500,13500,13500,1
20250401,124200,101004405,13500,13500,13500,13500,0
20250401,124100,101004405,13500,13500,13500,13500,0
20250401,124000,101004405,13500,13500,13500,13500,0
20250401,123900,101004405,13500,13510,13510,13500,6
20250401,123800,100923395,13500,13500,13500,13500,0
20250401,123700,100923395,13500,13500,13500,13500,0
20250401,123600,100923395,13500,13500,13500,13500,1
20250401,123500,100909895,13510,13510,13510,13510,79
20250401,123400,99842605,13510,13510,13510,13510,0
20250401,123300,99842605,13510,13510,13510,13510,0
20250401,123200,99842605,13510,13510,13510,13510,0
20250401,123100,99842605,13510,13510,13510,13510,0
20250401,123000,99842605,13510,13510,13510,13510,50
20250401,122900,99167105,13510,13510,13510,13510,0
20250401,122800,99167105,13510,13510,13510,13510,0
20250401,122700,99167105,13510,13510,13510,13510,0
20250401,122600,99167105,13510,13510,13510,13510,7
20250401,122500,99072535,13450,13450,13450,13450,0
20250401,122400,99072535,13450,13450,13450,13450,0
20250401,122300,99072535,13450,13450,13450,13450,0
20250401,122200,99072535,13450,13450,13450,13450,0
20250401,122100,99072535,13450,13450,13450,13450,0
20250401,122000,99072535,13450,13450,13450,13450,0
20250401,121900,99072535,13450,13450,13450,13450,0
20250401,121800,99072535,13450,13450,13450,13450,0
20250401,121700,99072535,13450,13450,13450,13450,0
20250401,121600,99072535,13450,13450,13450,13450,0
20250401,121500,99072535,13450,13450,13450,13450,0
20250401,121400,99072535,13450,13450,13450,13450,0
20250401,121300,99072535,13450,13450,13450,13450,0
20250401,121200,99072535,13450,13450,13450,13450,0
20250401,121100,99072535,13450,13450,13450,13450,0
20250401,121000,99072535,13450,13450,13450,13450,0
20250401,120900,99072535,13450,13450,13450,13450,0
20250401,120800,99072535,13450,13450,13450,13450,17
20250401,120700,98843885,13450,13450,13450,13450,14
20250401,120600,98655585,13450,13450,13450,13450,0
20250401,120500,98655585,13450,13450,13450,13450,0
20250401,120400,98655585,13450,13450,13450,13450,0
20250401,120300,98655585,13450,13450,13450,13450,7
20250401,120200,98561435,13450,13450,13450,13450,0
20250401,120100,98561435,13450,13450,13450,13450,8
20250401,120000,98453835,13450,13450,13450,13450,0
20250401,115900,98453835,13450,13450,13450,13450,0
20250401,115800,98453835,13450,13450,13450,13450,0
20250401,115700,98453835,13450,13450,13450,13450,0
20250401,115600,98453835,13450,13450,13450,13450,0
20250401,115500,98453835,13450,13450,13450,13450,0
20250401,115400,98453835,13450,13500,13500,13450,80
20250401,115300,97375585,13500,13500,13500,13500,0
20250401,115200,97375585,13500,13500,13500,13500,0
20250401,115100,97375585,13500,13500,13500,13500,0
20250401,115000,97375585,13500,13500,13500,13500,0
20250401,114900,97375585,13500,13500,13500,13500,0
20250401,114800,97375585,13500,13500,13500,13500,0
20250401,114700,97375585,13500,13500,13500,13500,0
20250401,114600,97375585,13500,13500,13500,13500,0
20250401,114500,97375585,13500,13500,13500,13500,0
20250401,114400,97375585,13500,13500,13500,13500,0
20250401,114300,97375585,13500,13500,13500,13500,0
20250401,114200,97375585,13500,13500,13500,13500,0
20250401,114100,97375585,13500,13500,13500,13500,0
20250401,114000,97375585,13500,13500,13500,13500,0
20250401,113900,97375585,13500,13500,13500,13500,0
20250401,113800,97375585,13500,13500,13500,13500,0
20250401,113700,97375585,13500,13500,13500,13500,8
20250401,113600,97267585,13500,13500,13500,13500,0
20250401,113500,97267585,13500,13500,13500,13500,0
20250401,113400,97267585,13500,13500,13500,13500,0
20250401,113300,97267585,13500,13500,13500,13500,7
20250401,113200,97173085,13570,13570,13570,13570,0
20250401,113100,97173085,13570,13570,13570,13570,0
20250401,113000,97173085,13570,13580,13580,13570,25
20250401,112900,96833665,13600,13600,13600,13600,0
20250401,112800,96833665,13600,13600,13600,13600,0
20250401,112700,96833665,13600,13600,13600,13600,0
20250401,112600,96833665,13600,13600,13600,13600,0
20250401,112500,96833665,13600,13600,13600,13600,0
20250401,112400,96833665,13600,13600,13600,13600,0
20250401,112300,96833665,13600,13600,13600,13600,0
20250401,112200,96833665,13600,13600,13600,13600,0
20250401,112100,96833665,13600,13600,13600,13600,0
20250401,112000,96833665,13600,13600,13600,13600,73
20250401,111900,95840865,13600,13600,13600,13600,0
20250401,111800,95840865,13600,13600,13600,13600,0
20250401,111700,95840865,13600,13600,13600,13600,0
20250401,111600,95840865,13600,13600,13600,13600,0
20250401,111500,95840865,13600,13600,13600,13600,0
20250401,111400,95840865,13600,13600,13600,13600,0
20250401,111300,95840865,13600,13600,13600,13600,39
20250401,111200,95310465,13690,13690,13690,13690,0
20250401,111100,95310465,13690,13690,13690,13690,5
20250401,111000,95242015,13690,13690,13690,13690,0
20250401,110900,95242015,13690,13690,13690,13690,10
20250401,110800,95105115,13700,13700,13700,13700,0
20250401,110700,95105115,13700,13700,13700,13700,300
20250401,110600,90995115,13680,13690,13700,13600,356
20250401,110500,86120265,13600,13590,13700,13590,148
20250401,110400,84108665,13590,13590,13590,13590,90
20250401,110300,82885565,13590,13560,13590,13560,346
20250401,110200,78185125,13550,13530,13550,13530,1194
20250401,110100,62027465,13510,13500,13520,13500,549
20250401,110000,54611095,13480,13460,13480,13460,282
20250401,105900,50810635,13450,13450,13450,13450,0
20250401,105800,50810635,13450,13450,13450,13450,0
20250401,105700,50810635,13450,13450,13450,13450,0
20250401,105600,50810635,13450,13450,13450,13450,0
20250401,105500,50810635,13450,13450,13450,13450,0
20250401,105400,50810635,13450,13450,13450,13450,0
20250401,105300,50810635,13450,13450,13450,13450,0
20250401,105200,50810635,13450,13450,13450,13450,0
20250401,105100,50810635,13450,13450,13450,13450,2
20250401,105000,50783735,13450,13450,13450,13450,0
20250401,104900,50783735,13450,13450,13450,13450,66
20250401,104800,49896035,13450,13450,13450,13450,0
20250401,104700,49896035,13450,13450,13450,13450,0
20250401,104600,49896035,13450,13450,13450,13450,0
20250401,104500,49896035,13450,13450,13450,13450,0
20250401,104400,49896035,13450,13450,13450,13450,0
20250401,104300,49896035,13450,13450,13450,13450,0
20250401,104200,49896035,13450,13450,13450,13450,1
20250401,104100,49882585,13450,13450,13450,13450,0
20250401,104000,49882585,13450,13450,13450,13450,0
20250401,103900,49882585,13450,13450,13450,13450,0
20250401,103800,49882585,13450,13450,13450,13450,0
20250401,103700,49882585,13450,13450,13450,13450,0
20250401,103600,49882585,13450,13450,13450,13450,0
20250401,103500,49882585,13450,13450,13450,13450,0
20250401,103400,49882585,13450,13450,13450,13450,0
20250401,103300,49882585,13450,13450,13450,13450,0
20250401,103200,49882585,13450,13450,13450,13450,0
20250401,103100,49882585,13450,13450,13450,13450,0
20250401,103000,49882585,13450,13450,13450,13450,0
20250401,102900,49882585,13450,13450,13450,13450,1
20250401,102800,49869135,13350,13350,13350,13350,0
20250401,102700,49869135,13350,13350,13350,13350,0
20250401,102600,49869135,13350,13350,13350,13350,3
20250401,102500,49829085,13350,13350,13350,13350,0
20250401,102400,49829085,13350,13350,13350,13350,0
20250401,102300,49829085,13350,13350,13350,13350,65
20250401,102200,48961335,13400,13400,13400,13400,0
20250401,102100,48961335,13400,13400,13400,13400,0
20250401,102000,48961335,13400,13400,13400,13400,0
20250401,101900,48961335,13400,13400,13400,13400,0
20250401,101800,48961335,13400,13400,13400,13400,22
20250401,101700,48666535,13350,13350,13350,13350,15
20250401,101600,48466285,13450,13450,13450,13450,0
20250401,101500,48466285,13450,13450,13450,13450,0
20250401,101400,48466285,13450,13450,13450,13450,0
20250401,101300,48466285,13450,13450,13450,13450,0
20250401,101200,48466285,13450,13450,13450,13450,0
20250401,101100,48466285,13450,13440,13450,13440,36
20250401,101000,47982175,13430,13430,13430,13430,8
20250401,100900,47874735,13430,13430,13430,13430,11
20250401,100800,47727005,13430,13430,13430,13430,1
20250401,100700,47713575,13430,13430,13430,13430,9
20250401,100600,47592705,13430,13430,13430,13430,1
20250401,100500,47579275,13430,13430,13430,13430,0
20250401,100400,47579275,13430,13430,13430,13430,0
20250401,100300,47579275,13430,13430,13430,13430,0
20250401,100200,47579275,13430,13430,13430,13430,150
20250401,100100,45564775,13430,13430,13430,13430,14
20250401,100000,45376755,13350,13350,13350,13350,0
20250401,095900,45376755,13350,13350,13350,13350,15
20250401,095800,45176505,13350,13350,13350,13350,0
20250401,095700,45176505,13350,13350,13350,13350,0
20250401,095600,45176505,13350,13350,13350,13350,0
20250401,095500,45176505,13350,13350,13350,13350,0
20250401,095400,45176505,13350,13350,13350,13350,0
20250401,095300,45176505,13350,13350,13350,13350,50
20250401,095200,44509005,13350,13350,13350,13350,8
20250401,095100,44402205,13440,13440,13440,13440,20
20250401,095000,44133405,13440,13440,13440,13440,0
20250401,094900,44133405,13440,13440,13440,13440,0
20250401,094800,44133405,13440,13440,13440,13440,4
20250401,094700,44079645,13440,13440,13440,13440,22
20250401,094600,43783965,13450,13450,13450,13450,0
20250401,094500,43783965,13450,13450,13450,13450,0
20250401,094400,43783965,13450,13450,13450,13450,0
20250401,094300,43783965,13450,13450,13450,13450,0
20250401,094200,43783965,13450,13450,13450,13450,0
20250401,094100,43783965,13450,13450,13450,13450,0
20250401,094000,43783965,13450,13400,13450,13250,287
20250401,093900,39959505,13400,13400,13400,13400,0
20250401,093800,39959505,13400,13400,13400,13400,0
20250401,093700,39959505,13400,13400,13400,13400,0
20250401,093600,39959505,13400,13400,13400,13400,0
20250401,093500,39959505,13400,13400,13400,13400,18
20250401,093400,39718305,13400,13400,13400,13400,4
20250401,093300,39664705,13400,13400,13400,13400,0
20250401,093200,39664705,13400,13400,13400,13400,0
20250401,093100,39664705,13400,13450,13450,13400,114
20250401,093000,38131825,13460,13460,13460,13460,120
20250401,092900,36516625,13460,13460,13460,13460,120
20250401,092800,34901425,13460,13460,13460,13460,0
20250401,092700,34901425,13460,13460,13460,13460,99
20250401,092600,33568885,13460,13460,13460,13460,0
20250401,092500,33568885,13460,13460,13460,13460,100
20250401,092400,32222885,13490,13490,13490,13490,7
20250401,092300,32128455,13470,13480,13480,13470,200
20250401,092200,29433455,13480,13480,13480,13480,0
20250401,092100,29433455,13480,13480,13480,13480,1
20250401,092000,29419975,13480,13480,13480,13480,0
20250401,091900,29419975,13480,13480,13480,13480,0
20250401,091800,29419975,13480,13480,13480,13480,0
20250401,091700,29419975,13480,13490,13490,13480,41
20250401,091600,28866895,13500,13500,13500,13500,0
20250401,091500,28866895,13500,13500,13500,13500,10
20250401,091400,28731895,13520,13465,13520,13465,40
20250401,091300,28193020,13520,13460,13520,13460,458
20250401,091200,22015020,13450,13450,13450,13450,49
20250401,091100,21355970,13460,13410,13460,13410,434
20250401,091000,15527570,13400,13400,13400,13400,2
20250401,090900,15500770,13310,13410,13410,13310,47
20250401,090800,14870700,13410,13410,13410,13410,0
20250401,090700,14870700,13410,13410,13410,13410,0
20250401,090600,14870700,13410,13410,13410,13410,0
20250401,090500,14870700,13410,13410,13410,13410,16
20250401,090400,14656140,13390,13390,13390,13390,0
20250401,090300,14656140,13390,13390,13390,13390,0
20250401,090200,14656140,13390,13390,13390,13390,0
20250401,090100,14656140,13390,13380,13390,13380,200
20250401,090000,11979140,13360,13150,13360,13150,903
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193000 130328415 13330 13330 13330 13330 335
3 20250401 192900 130328415 13330 13330 13330 13330 0
4 20250401 192800 130328415 13330 13330 13330 13330 0
5 20250401 192700 130328415 13330 13330 13330 13330 0
6 20250401 192600 130328415 13330 13330 13330 13330 0
7 20250401 192500 130328415 13330 13330 13330 13330 0
8 20250401 192400 130328415 13330 13330 13330 13330 0
9 20250401 192300 130328415 13330 13330 13330 13330 0
10 20250401 192200 130328415 13330 13330 13330 13330 0
11 20250401 192100 130328415 13330 13330 13330 13330 0
12 20250401 192000 130328415 13330 13330 13330 13330 0
13 20250401 191900 130328415 13330 13330 13330 13330 0
14 20250401 191800 130328415 13330 13330 13330 13330 0
15 20250401 191700 130328415 13330 13330 13330 13330 0
16 20250401 191600 130328415 13330 13330 13330 13330 0
17 20250401 191500 130328415 13330 13330 13330 13330 0
18 20250401 191400 130328415 13330 13330 13330 13330 0
19 20250401 191300 130328415 13330 13330 13330 13330 0
20 20250401 191200 130328415 13330 13330 13330 13330 0
21 20250401 191100 130328415 13330 13330 13330 13330 0
22 20250401 191000 130328415 13330 13330 13330 13330 0
23 20250401 190900 130328415 13330 13330 13330 13330 0
24 20250401 190800 130328415 13330 13330 13330 13330 0
25 20250401 190700 130328415 13330 13330 13330 13330 0
26 20250401 190600 130328415 13330 13330 13330 13330 0
27 20250401 190500 130328415 13330 13330 13330 13330 0
28 20250401 190400 130328415 13330 13330 13330 13330 0
29 20250401 190300 130328415 13330 13330 13330 13330 0
30 20250401 190200 130328415 13330 13330 13330 13330 0
31 20250401 190100 130328415 13330 13330 13330 13330 0
32 20250401 190000 130328415 13330 13330 13330 13330 335
33 20250401 185900 130328415 13330 13330 13330 13330 0
34 20250401 185800 130328415 13330 13330 13330 13330 0
35 20250401 185700 130328415 13330 13330 13330 13330 0
36 20250401 185600 130328415 13330 13330 13330 13330 0
37 20250401 185500 130328415 13330 13330 13330 13330 0
38 20250401 185400 130328415 13330 13330 13330 13330 0
39 20250401 185300 130328415 13330 13330 13330 13330 0
40 20250401 185200 130328415 13330 13330 13330 13330 0
41 20250401 185100 130328415 13330 13330 13330 13330 0
42 20250401 185000 130328415 13330 13330 13330 13330 0
43 20250401 184900 130328415 13330 13330 13330 13330 0
44 20250401 184800 130328415 13330 13330 13330 13330 0
45 20250401 184700 130328415 13330 13330 13330 13330 0
46 20250401 184600 130328415 13330 13330 13330 13330 0
47 20250401 184500 130328415 13330 13330 13330 13330 0
48 20250401 184400 130328415 13330 13330 13330 13330 0
49 20250401 184300 130328415 13330 13330 13330 13330 0
50 20250401 184200 130328415 13330 13330 13330 13330 0
51 20250401 184100 130328415 13330 13330 13330 13330 0
52 20250401 184000 130328415 13330 13330 13330 13330 0
53 20250401 183900 130328415 13330 13330 13330 13330 0
54 20250401 183800 130328415 13330 13330 13330 13330 0
55 20250401 183700 130328415 13330 13330 13330 13330 0
56 20250401 183600 130328415 13330 13330 13330 13330 0
57 20250401 183500 130328415 13330 13330 13330 13330 0
58 20250401 183400 130328415 13330 13330 13330 13330 0
59 20250401 183300 130328415 13330 13330 13330 13330 0
60 20250401 183200 130328415 13330 13330 13330 13330 0
61 20250401 183100 130328415 13330 13330 13330 13330 0
62 20250401 183000 130328415 13330 13330 13330 13330 335
63 20250401 182900 130328415 13330 13330 13330 13330 0
64 20250401 182800 130328415 13330 13330 13330 13330 0
65 20250401 182700 130328415 13330 13330 13330 13330 0
66 20250401 182600 130328415 13330 13330 13330 13330 0
67 20250401 182500 130328415 13330 13330 13330 13330 0
68 20250401 182400 130328415 13330 13330 13330 13330 0
69 20250401 182300 130328415 13330 13330 13330 13330 0
70 20250401 182200 130328415 13330 13330 13330 13330 0
71 20250401 182100 130328415 13330 13330 13330 13330 0
72 20250401 182000 130328415 13330 13330 13330 13330 0
73 20250401 181900 130328415 13330 13330 13330 13330 0
74 20250401 181800 130328415 13330 13330 13330 13330 0
75 20250401 181700 130328415 13330 13330 13330 13330 0
76 20250401 181600 130328415 13330 13330 13330 13330 0
77 20250401 181500 130328415 13330 13330 13330 13330 0
78 20250401 181400 130328415 13330 13330 13330 13330 0
79 20250401 181300 130328415 13330 13330 13330 13330 0
80 20250401 181200 130328415 13330 13330 13330 13330 0
81 20250401 181100 130328415 13330 13330 13330 13330 0
82 20250401 181000 130328415 13330 13330 13330 13330 0
83 20250401 180900 130328415 13330 13330 13330 13330 0
84 20250401 180800 130328415 13330 13330 13330 13330 0
85 20250401 180700 130328415 13330 13330 13330 13330 0
86 20250401 180600 130328415 13330 13330 13330 13330 0
87 20250401 180500 130328415 13330 13330 13330 13330 0
88 20250401 180400 130328415 13330 13330 13330 13330 0
89 20250401 180300 130328415 13330 13330 13330 13330 0
90 20250401 180200 130328415 13330 13330 13330 13330 0
91 20250401 180100 130328415 13330 13330 13330 13330 0
92 20250401 180000 130328415 13330 13330 13330 13330 335
93 20250401 175900 130328415 13330 13330 13330 13330 0
94 20250401 175800 130328415 13330 13330 13330 13330 0
95 20250401 175700 130328415 13330 13330 13330 13330 0
96 20250401 175600 130328415 13330 13330 13330 13330 0
97 20250401 175500 130328415 13330 13330 13330 13330 0
98 20250401 175400 130328415 13330 13330 13330 13330 0
99 20250401 175300 130328415 13330 13330 13330 13330 0
100 20250401 175200 130328415 13330 13330 13330 13330 0
101 20250401 175100 130328415 13330 13330 13330 13330 0
102 20250401 175000 130328415 13330 13330 13330 13330 0
103 20250401 174900 130328415 13330 13330 13330 13330 0
104 20250401 174800 130328415 13330 13330 13330 13330 0
105 20250401 174700 130328415 13330 13330 13330 13330 0
106 20250401 174600 130328415 13330 13330 13330 13330 0
107 20250401 174500 130328415 13330 13330 13330 13330 0
108 20250401 174400 130328415 13330 13330 13330 13330 0
109 20250401 174300 130328415 13330 13330 13330 13330 0
110 20250401 174200 130328415 13330 13330 13330 13330 0
111 20250401 174100 130328415 13330 13330 13330 13330 0
112 20250401 174000 130328415 13330 13330 13330 13330 0
113 20250401 173900 130328415 13330 13330 13330 13330 0
114 20250401 173800 130328415 13330 13330 13330 13330 0
115 20250401 173700 130328415 13330 13330 13330 13330 0
116 20250401 173600 130328415 13330 13330 13330 13330 0
117 20250401 173500 130328415 13330 13330 13330 13330 0
118 20250401 173400 130328415 13330 13330 13330 13330 0
119 20250401 173300 130328415 13330 13330 13330 13330 0
120 20250401 173200 130328415 13330 13330 13330 13330 0
121 20250401 173100 130328415 13330 13330 13330 13330 0
122 20250401 173000 130328415 13330 13330 13330 13330 335
123 20250401 172900 130328415 13330 13330 13330 13330 0
124 20250401 172800 130328415 13330 13330 13330 13330 0
125 20250401 172700 130328415 13330 13330 13330 13330 0
126 20250401 172600 130328415 13330 13330 13330 13330 0
127 20250401 172500 130328415 13330 13330 13330 13330 0
128 20250401 172400 130328415 13330 13330 13330 13330 0
129 20250401 172300 130328415 13330 13330 13330 13330 0
130 20250401 172200 130328415 13330 13330 13330 13330 0
131 20250401 172100 130328415 13330 13330 13330 13330 0
132 20250401 172000 130328415 13330 13330 13330 13330 0
133 20250401 171900 130328415 13330 13330 13330 13330 0
134 20250401 171800 130328415 13330 13330 13330 13330 0
135 20250401 171700 130328415 13330 13330 13330 13330 0
136 20250401 171600 130328415 13330 13330 13330 13330 0
137 20250401 171500 130328415 13330 13330 13330 13330 0
138 20250401 171400 130328415 13330 13330 13330 13330 0
139 20250401 171300 130328415 13330 13330 13330 13330 0
140 20250401 171200 130328415 13330 13330 13330 13330 0
141 20250401 171100 130328415 13330 13330 13330 13330 0
142 20250401 171000 130328415 13330 13330 13330 13330 0
143 20250401 170900 130328415 13330 13330 13330 13330 0
144 20250401 170800 130328415 13330 13330 13330 13330 0
145 20250401 170700 130328415 13330 13330 13330 13330 0
146 20250401 170600 130328415 13330 13330 13330 13330 0
147 20250401 170500 130328415 13330 13330 13330 13330 0
148 20250401 170400 130328415 13330 13330 13330 13330 0
149 20250401 170300 130328415 13330 13330 13330 13330 0
150 20250401 170200 130328415 13330 13330 13330 13330 0
151 20250401 170100 130328415 13330 13330 13330 13330 0
152 20250401 170000 130328415 13330 13330 13330 13330 335
153 20250401 165900 130328415 13330 13330 13330 13330 0
154 20250401 165800 130328415 13330 13330 13330 13330 0
155 20250401 165700 130328415 13330 13330 13330 13330 0
156 20250401 165600 130328415 13330 13330 13330 13330 0
157 20250401 165500 130328415 13330 13330 13330 13330 0
158 20250401 165400 130328415 13330 13330 13330 13330 0
159 20250401 165300 130328415 13330 13330 13330 13330 0
160 20250401 165200 130328415 13330 13330 13330 13330 0
161 20250401 165100 130328415 13330 13330 13330 13330 0
162 20250401 165000 130328415 13330 13330 13330 13330 0
163 20250401 164900 130328415 13330 13330 13330 13330 0
164 20250401 164800 130328415 13330 13330 13330 13330 0
165 20250401 164700 130328415 13330 13330 13330 13330 0
166 20250401 164600 130328415 13330 13330 13330 13330 0
167 20250401 164500 130328415 13330 13330 13330 13330 0
168 20250401 164400 130328415 13330 13330 13330 13330 0
169 20250401 164300 130328415 13330 13330 13330 13330 0
170 20250401 164200 130328415 13330 13330 13330 13330 0
171 20250401 164100 130328415 13330 13330 13330 13330 0
172 20250401 164000 130328415 13330 13330 13330 13330 0
173 20250401 163900 130328415 13330 13330 13330 13330 0
174 20250401 163800 130328415 13330 13330 13330 13330 0
175 20250401 163700 130328415 13330 13330 13330 13330 0
176 20250401 163600 130328415 13330 13330 13330 13330 0
177 20250401 163500 130328415 13330 13330 13330 13330 0
178 20250401 163400 130328415 13330 13330 13330 13330 0
179 20250401 163300 130328415 13330 13330 13330 13330 0
180 20250401 163200 130328415 13330 13330 13330 13330 0
181 20250401 163100 130328415 13330 13330 13330 13330 0
182 20250401 163000 130328415 13330 13330 13330 13330 335
183 20250401 162900 130328415 13330 13330 13330 13330 0
184 20250401 162800 130328415 13330 13330 13330 13330 0
185 20250401 162700 130328415 13330 13330 13330 13330 0
186 20250401 162600 130328415 13330 13330 13330 13330 0
187 20250401 162500 130328415 13330 13330 13330 13330 0
188 20250401 162400 130328415 13330 13330 13330 13330 0
189 20250401 162300 130328415 13330 13330 13330 13330 0
190 20250401 162200 130328415 13330 13330 13330 13330 0
191 20250401 162100 130328415 13330 13330 13330 13330 0
192 20250401 162000 130328415 13330 13330 13330 13330 0
193 20250401 161900 130328415 13330 13330 13330 13330 0
194 20250401 161800 130328415 13330 13330 13330 13330 0
195 20250401 161700 130328415 13330 13330 13330 13330 0
196 20250401 161600 130328415 13330 13330 13330 13330 0
197 20250401 161500 130328415 13330 13330 13330 13330 0
198 20250401 161400 130328415 13330 13330 13330 13330 0
199 20250401 161300 130328415 13330 13330 13330 13330 0
200 20250401 161200 130328415 13330 13330 13330 13330 0
201 20250401 161100 130328415 13330 13330 13330 13330 0
202 20250401 161000 130328415 13330 13330 13330 13330 0
203 20250401 160900 130328415 13330 13330 13330 13330 0
204 20250401 160800 130328415 13330 13330 13330 13330 0
205 20250401 160700 130328415 13330 13330 13330 13330 0
206 20250401 160600 130328415 13330 13330 13330 13330 0
207 20250401 160500 130328415 13330 13330 13330 13330 0
208 20250401 160400 130328415 13330 13330 13330 13330 0
209 20250401 160300 130328415 13330 13330 13330 13330 0
210 20250401 160200 130328415 13330 13330 13330 13330 0
211 20250401 160100 130328415 13330 13330 13330 13330 0
212 20250401 160000 130328415 13330 13330 13330 13330 335
213 20250401 155900 130328415 13330 13330 13330 13330 0
214 20250401 155800 130328415 13330 13330 13330 13330 0
215 20250401 155700 130328415 13330 13330 13330 13330 0
216 20250401 155600 130328415 13330 13330 13330 13330 0
217 20250401 155500 130328415 13330 13330 13330 13330 0
218 20250401 155400 130328415 13330 13330 13330 13330 0
219 20250401 155300 130328415 13330 13330 13330 13330 0
220 20250401 155200 130328415 13330 13330 13330 13330 0
221 20250401 155100 130328415 13330 13330 13330 13330 0
222 20250401 155000 130328415 13330 13330 13330 13330 0
223 20250401 154900 130328415 13330 13330 13330 13330 0
224 20250401 154800 130328415 13330 13330 13330 13330 0
225 20250401 154700 130328415 13330 13330 13330 13330 0
226 20250401 154600 130328415 13330 13330 13330 13330 0
227 20250401 154500 130328415 13330 13330 13330 13330 0
228 20250401 154400 130328415 13330 13330 13330 13330 0
229 20250401 154300 130328415 13330 13330 13330 13330 0
230 20250401 154200 130328415 13330 13330 13330 13330 0
231 20250401 154100 130328415 13330 13330 13330 13330 0
232 20250401 154000 130328415 13330 13330 13330 13330 0
233 20250401 153900 130328415 13330 13330 13330 13330 0
234 20250401 153800 130328415 13330 13330 13330 13330 0
235 20250401 153700 130328415 13330 13330 13330 13330 0
236 20250401 153600 130328415 13330 13330 13330 13330 0
237 20250401 153500 130328415 13330 13330 13330 13330 0
238 20250401 153400 130328415 13330 13330 13330 13330 0
239 20250401 153300 130328415 13330 13330 13330 13330 0
240 20250401 153200 130328415 13330 13330 13330 13330 0
241 20250401 153100 130328415 13330 13330 13330 13330 0
242 20250401 153000 130328415 13330 13330 13330 13330 670
243 20250401 152900 125862865 13380 13380 13380 13380 0
244 20250401 152800 125862865 13380 13380 13380 13380 0
245 20250401 152700 125862865 13380 13380 13380 13380 0
246 20250401 152600 125862865 13380 13380 13380 13380 0
247 20250401 152500 125862865 13380 13380 13380 13380 0
248 20250401 152400 125862865 13380 13380 13380 13380 0
249 20250401 152300 125862865 13380 13380 13380 13380 0
250 20250401 152200 125862865 13380 13380 13380 13380 0
251 20250401 152100 125862865 13380 13380 13380 13380 0
252 20250401 152000 125862865 13380 13380 13380 13380 0
253 20250401 151900 125862865 13380 13380 13380 13380 86
254 20250401 151800 124712185 13380 13380 13380 13380 62
255 20250401 151700 123882625 13380 13380 13380 13380 73
256 20250401 151600 122905885 13380 13380 13380 13380 56
257 20250401 151500 122156605 13380 13380 13380 13380 80
258 20250401 151400 121086205 13380 13380 13380 13380 67
259 20250401 151300 120189745 13380 13380 13380 13380 63
260 20250401 151200 119346805 13380 13400 13400 13380 23
261 20250401 151100 119038845 13400 13400 13400 13400 25
262 20250401 151000 118703845 13400 13400 13400 13400 15
263 20250401 150900 118502845 13470 13410 13470 13410 48
264 20250401 150800 117858385 13410 13410 13410 13410 22
265 20250401 150700 117563365 13410 13410 13410 13410 23
266 20250401 150600 117254935 13470 13410 13470 13410 29
267 20250401 150500 116865565 13410 13410 13480 13410 49
268 20250401 150400 116207075 13410 13410 13410 13410 15
269 20250401 150300 116005925 13410 13410 13410 13410 0
270 20250401 150200 116005925 13410 13410 13410 13410 0
271 20250401 150100 116005925 13410 13410 13410 13410 1
272 20250401 150000 115992515 13410 13410 13410 13410 0
273 20250401 145900 115992515 13410 13410 13410 13410 0
274 20250401 145800 115992515 13410 13410 13410 13410 0
275 20250401 145700 115992515 13410 13410 13410 13410 10
276 20250401 145600 115858415 13410 13410 13410 13410 0
277 20250401 145500 115858415 13410 13410 13410 13410 0
278 20250401 145400 115858415 13410 13410 13410 13410 0
279 20250401 145300 115858415 13410 13410 13410 13410 0
280 20250401 145200 115858415 13410 13410 13410 13410 0
281 20250401 145100 115858415 13410 13410 13410 13410 0
282 20250401 145000 115858415 13410 13410 13410 13410 2
283 20250401 144900 115831595 13410 13410 13410 13410 1
284 20250401 144800 115818185 13410 13410 13410 13410 0
285 20250401 144700 115818185 13410 13410 13410 13410 0
286 20250401 144600 115818185 13410 13410 13410 13410 7
287 20250401 144500 115724315 13410 13410 13410 13410 0
288 20250401 144400 115724315 13410 13410 13410 13410 0
289 20250401 144300 115724315 13410 13410 13410 13410 0
290 20250401 144200 115724315 13410 13410 13410 13410 0
291 20250401 144100 115724315 13410 13410 13410 13410 2
292 20250401 144000 115697495 13480 13480 13480 13480 0
293 20250401 143900 115697495 13480 13480 13480 13480 0
294 20250401 143800 115697495 13480 13480 13480 13480 0
295 20250401 143700 115697495 13480 13480 13480 13480 0
296 20250401 143600 115697495 13480 13480 13480 13480 0
297 20250401 143500 115697495 13480 13480 13480 13480 0
298 20250401 143400 115697495 13480 13480 13480 13480 0
299 20250401 143300 115697495 13480 13480 13480 13480 0
300 20250401 143200 115697495 13480 13480 13480 13480 0
301 20250401 143100 115697495 13480 13480 13480 13480 0
302 20250401 143000 115697495 13480 13480 13480 13480 9
303 20250401 142900 115576175 13480 13480 13480 13480 0
304 20250401 142800 115576175 13480 13430 13480 13430 27
305 20250401 142700 115213115 13430 13430 13430 13430 16
306 20250401 142600 114998235 13430 13430 13430 13430 3
307 20250401 142500 114957945 13410 13410 13410 13410 0
308 20250401 142400 114957945 13410 13410 13410 13410 0
309 20250401 142300 114957945 13410 13430 13430 13410 11
310 20250401 142200 114810235 13410 13410 13410 13410 0
311 20250401 142100 114810235 13410 13410 13410 13410 2
312 20250401 142000 114783415 13410 13410 13410 13410 8
313 20250401 141900 114676135 13420 13420 13420 13420 0
314 20250401 141800 114676135 13420 13420 13420 13420 0
315 20250401 141700 114676135 13420 13420 13420 13420 0
316 20250401 141600 114676135 13420 13420 13420 13420 0
317 20250401 141500 114676135 13420 13420 13420 13420 0
318 20250401 141400 114676135 13420 13420 13420 13420 0
319 20250401 141300 114676135 13420 13420 13420 13420 8
320 20250401 141200 114568775 13420 13420 13420 13420 0
321 20250401 141100 114568775 13420 13420 13420 13420 3
322 20250401 141000 114528515 13440 13440 13440 13440 4
323 20250401 140900 114474755 13440 13440 13440 13440 0
324 20250401 140800 114474755 13440 13440 13440 13440 5
325 20250401 140700 114407555 13440 13440 13440 13440 0
326 20250401 140600 114407555 13440 13440 13440 13440 47
327 20250401 140500 113775875 13450 13450 13450 13450 241
328 20250401 140400 110534425 13450 13450 13450 13450 0
329 20250401 140300 110534425 13450 13450 13450 13450 0
330 20250401 140200 110534425 13450 13450 13450 13450 0
331 20250401 140100 110534425 13450 13450 13450 13450 0
332 20250401 140000 110534425 13450 13450 13450 13450 2
333 20250401 135900 110507525 13490 13490 13490 13490 0
334 20250401 135800 110507525 13490 13490 13490 13490 0
335 20250401 135700 110507525 13490 13490 13490 13490 0
336 20250401 135600 110507525 13490 13490 13490 13490 0
337 20250401 135500 110507525 13490 13490 13490 13490 0
338 20250401 135400 110507525 13490 13490 13490 13490 0
339 20250401 135300 110507525 13490 13490 13490 13490 0
340 20250401 135200 110507525 13490 13490 13490 13490 0
341 20250401 135100 110507525 13490 13490 13490 13490 0
342 20250401 135000 110507525 13490 13490 13490 13490 12
343 20250401 134900 110345645 13450 13450 13450 13450 0
344 20250401 134800 110345645 13450 13450 13450 13450 0
345 20250401 134700 110345645 13450 13460 13460 13450 65
346 20250401 134600 109471335 13460 13460 13460 13460 0
347 20250401 134500 109471335 13460 13460 13460 13460 11
348 20250401 134400 109323275 13460 13460 13460 13460 1
349 20250401 134300 109309815 13510 13510 13510 13510 0
350 20250401 134200 109309815 13510 13510 13510 13510 0
351 20250401 134100 109309815 13510 13510 13510 13510 0
352 20250401 134000 109309815 13510 13510 13510 13510 0
353 20250401 133900 109309815 13510 13510 13510 13510 0
354 20250401 133800 109309815 13510 13510 13510 13510 0
355 20250401 133700 109309815 13510 13510 13510 13510 12
356 20250401 133600 109147695 13460 13460 13460 13460 0
357 20250401 133500 109147695 13460 13460 13460 13460 140
358 20250401 133400 107263295 13460 13460 13460 13460 1
359 20250401 133300 107249835 13460 13460 13460 13460 0
360 20250401 133200 107249835 13460 13460 13460 13460 0
361 20250401 133100 107249835 13460 13460 13460 13460 0
362 20250401 133000 107249835 13460 13460 13460 13460 0
363 20250401 132900 107249835 13460 13460 13460 13460 0
364 20250401 132800 107249835 13460 13460 13460 13460 0
365 20250401 132700 107249835 13460 13460 13460 13460 5
366 20250401 132600 107182535 13460 13460 13460 13460 0
367 20250401 132500 107182535 13460 13460 13460 13460 0
368 20250401 132400 107182535 13460 13460 13460 13460 2
369 20250401 132300 107155615 13560 13560 13560 13560 0
370 20250401 132200 107155615 13560 13560 13560 13560 0
371 20250401 132100 107155615 13560 13560 13560 13560 2
372 20250401 132000 107128495 13460 13460 13460 13460 0
373 20250401 131900 107128495 13460 13460 13460 13460 0
374 20250401 131800 107128495 13460 13460 13460 13460 0
375 20250401 131700 107128495 13460 13460 13460 13460 0
376 20250401 131600 107128495 13460 13460 13460 13460 0
377 20250401 131500 107128495 13460 13460 13460 13460 0
378 20250401 131400 107128495 13460 13460 13460 13460 0
379 20250401 131300 107128495 13460 13460 13460 13460 2
380 20250401 131200 107101575 13500 13500 13500 13500 0
381 20250401 131100 107101575 13500 13500 13500 13500 0
382 20250401 131000 107101575 13500 13500 13500 13500 0
383 20250401 130900 107101575 13500 13500 13500 13500 0
384 20250401 130800 107101575 13500 13500 13500 13500 0
385 20250401 130700 107101575 13500 13500 13500 13500 0
386 20250401 130600 107101575 13500 13580 13580 13500 176
387 20250401 130500 104722695 13450 13450 13450 13450 0
388 20250401 130400 104722695 13450 13450 13450 13450 0
389 20250401 130300 104722695 13450 13450 13450 13450 1
390 20250401 130200 104709245 13450 13450 13450 13450 0
391 20250401 130100 104709245 13450 13450 13450 13450 0
392 20250401 130000 104709245 13450 13450 13450 13450 0
393 20250401 125900 104709245 13450 13500 13500 13450 240
394 20250401 125800 101477175 13500 13500 13500 13500 0
395 20250401 125700 101477175 13500 13500 13500 13500 5
396 20250401 125600 101409675 13500 13500 13500 13500 0
397 20250401 125500 101409675 13500 13500 13500 13500 0
398 20250401 125400 101409675 13500 13500 13500 13500 0
399 20250401 125300 101409675 13500 13500 13500 13500 0
400 20250401 125200 101409675 13500 13500 13500 13500 0
401 20250401 125100 101409675 13500 13500 13500 13500 0
402 20250401 125000 101409675 13500 13500 13500 13500 0
403 20250401 124900 101409675 13500 13500 13500 13500 0
404 20250401 124800 101409675 13500 13500 13500 13500 8
405 20250401 124700 101301675 13500 13500 13500 13500 18
406 20250401 124600 101058675 13590 13590 13590 13590 0
407 20250401 124500 101058675 13590 13590 13590 13590 0
408 20250401 124400 101058675 13590 13590 13590 13590 3
409 20250401 124300 101017905 13500 13500 13500 13500 1
410 20250401 124200 101004405 13500 13500 13500 13500 0
411 20250401 124100 101004405 13500 13500 13500 13500 0
412 20250401 124000 101004405 13500 13500 13500 13500 0
413 20250401 123900 101004405 13500 13510 13510 13500 6
414 20250401 123800 100923395 13500 13500 13500 13500 0
415 20250401 123700 100923395 13500 13500 13500 13500 0
416 20250401 123600 100923395 13500 13500 13500 13500 1
417 20250401 123500 100909895 13510 13510 13510 13510 79
418 20250401 123400 99842605 13510 13510 13510 13510 0
419 20250401 123300 99842605 13510 13510 13510 13510 0
420 20250401 123200 99842605 13510 13510 13510 13510 0
421 20250401 123100 99842605 13510 13510 13510 13510 0
422 20250401 123000 99842605 13510 13510 13510 13510 50
423 20250401 122900 99167105 13510 13510 13510 13510 0
424 20250401 122800 99167105 13510 13510 13510 13510 0
425 20250401 122700 99167105 13510 13510 13510 13510 0
426 20250401 122600 99167105 13510 13510 13510 13510 7
427 20250401 122500 99072535 13450 13450 13450 13450 0
428 20250401 122400 99072535 13450 13450 13450 13450 0
429 20250401 122300 99072535 13450 13450 13450 13450 0
430 20250401 122200 99072535 13450 13450 13450 13450 0
431 20250401 122100 99072535 13450 13450 13450 13450 0
432 20250401 122000 99072535 13450 13450 13450 13450 0
433 20250401 121900 99072535 13450 13450 13450 13450 0
434 20250401 121800 99072535 13450 13450 13450 13450 0
435 20250401 121700 99072535 13450 13450 13450 13450 0
436 20250401 121600 99072535 13450 13450 13450 13450 0
437 20250401 121500 99072535 13450 13450 13450 13450 0
438 20250401 121400 99072535 13450 13450 13450 13450 0
439 20250401 121300 99072535 13450 13450 13450 13450 0
440 20250401 121200 99072535 13450 13450 13450 13450 0
441 20250401 121100 99072535 13450 13450 13450 13450 0
442 20250401 121000 99072535 13450 13450 13450 13450 0
443 20250401 120900 99072535 13450 13450 13450 13450 0
444 20250401 120800 99072535 13450 13450 13450 13450 17
445 20250401 120700 98843885 13450 13450 13450 13450 14
446 20250401 120600 98655585 13450 13450 13450 13450 0
447 20250401 120500 98655585 13450 13450 13450 13450 0
448 20250401 120400 98655585 13450 13450 13450 13450 0
449 20250401 120300 98655585 13450 13450 13450 13450 7
450 20250401 120200 98561435 13450 13450 13450 13450 0
451 20250401 120100 98561435 13450 13450 13450 13450 8
452 20250401 120000 98453835 13450 13450 13450 13450 0
453 20250401 115900 98453835 13450 13450 13450 13450 0
454 20250401 115800 98453835 13450 13450 13450 13450 0
455 20250401 115700 98453835 13450 13450 13450 13450 0
456 20250401 115600 98453835 13450 13450 13450 13450 0
457 20250401 115500 98453835 13450 13450 13450 13450 0
458 20250401 115400 98453835 13450 13500 13500 13450 80
459 20250401 115300 97375585 13500 13500 13500 13500 0
460 20250401 115200 97375585 13500 13500 13500 13500 0
461 20250401 115100 97375585 13500 13500 13500 13500 0
462 20250401 115000 97375585 13500 13500 13500 13500 0
463 20250401 114900 97375585 13500 13500 13500 13500 0
464 20250401 114800 97375585 13500 13500 13500 13500 0
465 20250401 114700 97375585 13500 13500 13500 13500 0
466 20250401 114600 97375585 13500 13500 13500 13500 0
467 20250401 114500 97375585 13500 13500 13500 13500 0
468 20250401 114400 97375585 13500 13500 13500 13500 0
469 20250401 114300 97375585 13500 13500 13500 13500 0
470 20250401 114200 97375585 13500 13500 13500 13500 0
471 20250401 114100 97375585 13500 13500 13500 13500 0
472 20250401 114000 97375585 13500 13500 13500 13500 0
473 20250401 113900 97375585 13500 13500 13500 13500 0
474 20250401 113800 97375585 13500 13500 13500 13500 0
475 20250401 113700 97375585 13500 13500 13500 13500 8
476 20250401 113600 97267585 13500 13500 13500 13500 0
477 20250401 113500 97267585 13500 13500 13500 13500 0
478 20250401 113400 97267585 13500 13500 13500 13500 0
479 20250401 113300 97267585 13500 13500 13500 13500 7
480 20250401 113200 97173085 13570 13570 13570 13570 0
481 20250401 113100 97173085 13570 13570 13570 13570 0
482 20250401 113000 97173085 13570 13580 13580 13570 25
483 20250401 112900 96833665 13600 13600 13600 13600 0
484 20250401 112800 96833665 13600 13600 13600 13600 0
485 20250401 112700 96833665 13600 13600 13600 13600 0
486 20250401 112600 96833665 13600 13600 13600 13600 0
487 20250401 112500 96833665 13600 13600 13600 13600 0
488 20250401 112400 96833665 13600 13600 13600 13600 0
489 20250401 112300 96833665 13600 13600 13600 13600 0
490 20250401 112200 96833665 13600 13600 13600 13600 0
491 20250401 112100 96833665 13600 13600 13600 13600 0
492 20250401 112000 96833665 13600 13600 13600 13600 73
493 20250401 111900 95840865 13600 13600 13600 13600 0
494 20250401 111800 95840865 13600 13600 13600 13600 0
495 20250401 111700 95840865 13600 13600 13600 13600 0
496 20250401 111600 95840865 13600 13600 13600 13600 0
497 20250401 111500 95840865 13600 13600 13600 13600 0
498 20250401 111400 95840865 13600 13600 13600 13600 0
499 20250401 111300 95840865 13600 13600 13600 13600 39
500 20250401 111200 95310465 13690 13690 13690 13690 0
501 20250401 111100 95310465 13690 13690 13690 13690 5
502 20250401 111000 95242015 13690 13690 13690 13690 0
503 20250401 110900 95242015 13690 13690 13690 13690 10
504 20250401 110800 95105115 13700 13700 13700 13700 0
505 20250401 110700 95105115 13700 13700 13700 13700 300
506 20250401 110600 90995115 13680 13690 13700 13600 356
507 20250401 110500 86120265 13600 13590 13700 13590 148
508 20250401 110400 84108665 13590 13590 13590 13590 90
509 20250401 110300 82885565 13590 13560 13590 13560 346
510 20250401 110200 78185125 13550 13530 13550 13530 1194
511 20250401 110100 62027465 13510 13500 13520 13500 549
512 20250401 110000 54611095 13480 13460 13480 13460 282
513 20250401 105900 50810635 13450 13450 13450 13450 0
514 20250401 105800 50810635 13450 13450 13450 13450 0
515 20250401 105700 50810635 13450 13450 13450 13450 0
516 20250401 105600 50810635 13450 13450 13450 13450 0
517 20250401 105500 50810635 13450 13450 13450 13450 0
518 20250401 105400 50810635 13450 13450 13450 13450 0
519 20250401 105300 50810635 13450 13450 13450 13450 0
520 20250401 105200 50810635 13450 13450 13450 13450 0
521 20250401 105100 50810635 13450 13450 13450 13450 2
522 20250401 105000 50783735 13450 13450 13450 13450 0
523 20250401 104900 50783735 13450 13450 13450 13450 66
524 20250401 104800 49896035 13450 13450 13450 13450 0
525 20250401 104700 49896035 13450 13450 13450 13450 0
526 20250401 104600 49896035 13450 13450 13450 13450 0
527 20250401 104500 49896035 13450 13450 13450 13450 0
528 20250401 104400 49896035 13450 13450 13450 13450 0
529 20250401 104300 49896035 13450 13450 13450 13450 0
530 20250401 104200 49896035 13450 13450 13450 13450 1
531 20250401 104100 49882585 13450 13450 13450 13450 0
532 20250401 104000 49882585 13450 13450 13450 13450 0
533 20250401 103900 49882585 13450 13450 13450 13450 0
534 20250401 103800 49882585 13450 13450 13450 13450 0
535 20250401 103700 49882585 13450 13450 13450 13450 0
536 20250401 103600 49882585 13450 13450 13450 13450 0
537 20250401 103500 49882585 13450 13450 13450 13450 0
538 20250401 103400 49882585 13450 13450 13450 13450 0
539 20250401 103300 49882585 13450 13450 13450 13450 0
540 20250401 103200 49882585 13450 13450 13450 13450 0
541 20250401 103100 49882585 13450 13450 13450 13450 0
542 20250401 103000 49882585 13450 13450 13450 13450 0
543 20250401 102900 49882585 13450 13450 13450 13450 1
544 20250401 102800 49869135 13350 13350 13350 13350 0
545 20250401 102700 49869135 13350 13350 13350 13350 0
546 20250401 102600 49869135 13350 13350 13350 13350 3
547 20250401 102500 49829085 13350 13350 13350 13350 0
548 20250401 102400 49829085 13350 13350 13350 13350 0
549 20250401 102300 49829085 13350 13350 13350 13350 65
550 20250401 102200 48961335 13400 13400 13400 13400 0
551 20250401 102100 48961335 13400 13400 13400 13400 0
552 20250401 102000 48961335 13400 13400 13400 13400 0
553 20250401 101900 48961335 13400 13400 13400 13400 0
554 20250401 101800 48961335 13400 13400 13400 13400 22
555 20250401 101700 48666535 13350 13350 13350 13350 15
556 20250401 101600 48466285 13450 13450 13450 13450 0
557 20250401 101500 48466285 13450 13450 13450 13450 0
558 20250401 101400 48466285 13450 13450 13450 13450 0
559 20250401 101300 48466285 13450 13450 13450 13450 0
560 20250401 101200 48466285 13450 13450 13450 13450 0
561 20250401 101100 48466285 13450 13440 13450 13440 36
562 20250401 101000 47982175 13430 13430 13430 13430 8
563 20250401 100900 47874735 13430 13430 13430 13430 11
564 20250401 100800 47727005 13430 13430 13430 13430 1
565 20250401 100700 47713575 13430 13430 13430 13430 9
566 20250401 100600 47592705 13430 13430 13430 13430 1
567 20250401 100500 47579275 13430 13430 13430 13430 0
568 20250401 100400 47579275 13430 13430 13430 13430 0
569 20250401 100300 47579275 13430 13430 13430 13430 0
570 20250401 100200 47579275 13430 13430 13430 13430 150
571 20250401 100100 45564775 13430 13430 13430 13430 14
572 20250401 100000 45376755 13350 13350 13350 13350 0
573 20250401 095900 45376755 13350 13350 13350 13350 15
574 20250401 095800 45176505 13350 13350 13350 13350 0
575 20250401 095700 45176505 13350 13350 13350 13350 0
576 20250401 095600 45176505 13350 13350 13350 13350 0
577 20250401 095500 45176505 13350 13350 13350 13350 0
578 20250401 095400 45176505 13350 13350 13350 13350 0
579 20250401 095300 45176505 13350 13350 13350 13350 50
580 20250401 095200 44509005 13350 13350 13350 13350 8
581 20250401 095100 44402205 13440 13440 13440 13440 20
582 20250401 095000 44133405 13440 13440 13440 13440 0
583 20250401 094900 44133405 13440 13440 13440 13440 0
584 20250401 094800 44133405 13440 13440 13440 13440 4
585 20250401 094700 44079645 13440 13440 13440 13440 22
586 20250401 094600 43783965 13450 13450 13450 13450 0
587 20250401 094500 43783965 13450 13450 13450 13450 0
588 20250401 094400 43783965 13450 13450 13450 13450 0
589 20250401 094300 43783965 13450 13450 13450 13450 0
590 20250401 094200 43783965 13450 13450 13450 13450 0
591 20250401 094100 43783965 13450 13450 13450 13450 0
592 20250401 094000 43783965 13450 13400 13450 13250 287
593 20250401 093900 39959505 13400 13400 13400 13400 0
594 20250401 093800 39959505 13400 13400 13400 13400 0
595 20250401 093700 39959505 13400 13400 13400 13400 0
596 20250401 093600 39959505 13400 13400 13400 13400 0
597 20250401 093500 39959505 13400 13400 13400 13400 18
598 20250401 093400 39718305 13400 13400 13400 13400 4
599 20250401 093300 39664705 13400 13400 13400 13400 0
600 20250401 093200 39664705 13400 13400 13400 13400 0
601 20250401 093100 39664705 13400 13450 13450 13400 114
602 20250401 093000 38131825 13460 13460 13460 13460 120
603 20250401 092900 36516625 13460 13460 13460 13460 120
604 20250401 092800 34901425 13460 13460 13460 13460 0
605 20250401 092700 34901425 13460 13460 13460 13460 99
606 20250401 092600 33568885 13460 13460 13460 13460 0
607 20250401 092500 33568885 13460 13460 13460 13460 100
608 20250401 092400 32222885 13490 13490 13490 13490 7
609 20250401 092300 32128455 13470 13480 13480 13470 200
610 20250401 092200 29433455 13480 13480 13480 13480 0
611 20250401 092100 29433455 13480 13480 13480 13480 1
612 20250401 092000 29419975 13480 13480 13480 13480 0
613 20250401 091900 29419975 13480 13480 13480 13480 0
614 20250401 091800 29419975 13480 13480 13480 13480 0
615 20250401 091700 29419975 13480 13490 13490 13480 41
616 20250401 091600 28866895 13500 13500 13500 13500 0
617 20250401 091500 28866895 13500 13500 13500 13500 10
618 20250401 091400 28731895 13520 13465 13520 13465 40
619 20250401 091300 28193020 13520 13460 13520 13460 458
620 20250401 091200 22015020 13450 13450 13450 13450 49
621 20250401 091100 21355970 13460 13410 13460 13410 434
622 20250401 091000 15527570 13400 13400 13400 13400 2
623 20250401 090900 15500770 13310 13410 13410 13310 47
624 20250401 090800 14870700 13410 13410 13410 13410 0
625 20250401 090700 14870700 13410 13410 13410 13410 0
626 20250401 090600 14870700 13410 13410 13410 13410 0
627 20250401 090500 14870700 13410 13410 13410 13410 16
628 20250401 090400 14656140 13390 13390 13390 13390 0
629 20250401 090300 14656140 13390 13390 13390 13390 0
630 20250401 090200 14656140 13390 13390 13390 13390 0
631 20250401 090100 14656140 13390 13380 13390 13380 200
632 20250401 090000 11979140 13360 13150 13360 13150 903

1
036220/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,14489416,0,198070316720,0.00
20250327,0,14489416,0,204735448080,0.00
20250326,0,14489416,0,203866083120,0.00
20250325,0,14489416,0,202851824000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 14489416 0 198070316720 0.00
3 20250327 0 14489416 0 204735448080 0.00
4 20250326 0 14489416 0 203866083120 0.00
5 20250325 0 14489416 0 202851824000 0.00