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

645
049960/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194300,188683330,12630,12630,12630,12630,122
20250401,194200,188683330,12630,12630,12630,12630,0
20250401,194100,188683330,12630,12630,12630,12630,0
20250401,194000,188683330,12630,12630,12630,12630,0
20250401,193900,188683330,12630,12630,12630,12630,0
20250401,193800,188683330,12630,12630,12630,12630,0
20250401,193700,188683330,12630,12630,12630,12630,0
20250401,193600,188683330,12630,12630,12630,12630,0
20250401,193500,188683330,12630,12630,12630,12630,0
20250401,193400,188683330,12630,12630,12630,12630,0
20250401,193300,188683330,12630,12630,12630,12630,0
20250401,193200,188683330,12630,12630,12630,12630,0
20250401,193100,188683330,12630,12630,12630,12630,0
20250401,193000,188683330,12630,12630,12630,12630,0
20250401,192900,188683330,12630,12630,12630,12630,0
20250401,192800,188683330,12630,12630,12630,12630,0
20250401,192700,188683330,12630,12630,12630,12630,0
20250401,192600,188683330,12630,12630,12630,12630,0
20250401,192500,188683330,12630,12630,12630,12630,0
20250401,192400,188683330,12630,12630,12630,12630,0
20250401,192300,188683330,12630,12630,12630,12630,0
20250401,192200,188683330,12630,12630,12630,12630,0
20250401,192100,188683330,12630,12630,12630,12630,0
20250401,192000,188683330,12630,12630,12630,12630,0
20250401,191900,188683330,12630,12630,12630,12630,0
20250401,191800,188683330,12630,12630,12630,12630,0
20250401,191700,188683330,12630,12630,12630,12630,0
20250401,191600,188683330,12630,12630,12630,12630,0
20250401,191500,188683330,12630,12630,12630,12630,0
20250401,191400,188683330,12630,12630,12630,12630,0
20250401,191300,188683330,12630,12630,12630,12630,122
20250401,191200,188683330,12630,12630,12630,12630,0
20250401,191100,188683330,12630,12630,12630,12630,0
20250401,191000,188683330,12630,12630,12630,12630,0
20250401,190900,188683330,12630,12630,12630,12630,0
20250401,190800,188683330,12630,12630,12630,12630,0
20250401,190700,188683330,12630,12630,12630,12630,0
20250401,190600,188683330,12630,12630,12630,12630,0
20250401,190500,188683330,12630,12630,12630,12630,0
20250401,190400,188683330,12630,12630,12630,12630,0
20250401,190300,188683330,12630,12630,12630,12630,0
20250401,190200,188683330,12630,12630,12630,12630,0
20250401,190100,188683330,12630,12630,12630,12630,0
20250401,190000,188683330,12630,12630,12630,12630,0
20250401,185900,188683330,12630,12630,12630,12630,0
20250401,185800,188683330,12630,12630,12630,12630,0
20250401,185700,188683330,12630,12630,12630,12630,0
20250401,185600,188683330,12630,12630,12630,12630,0
20250401,185500,188683330,12630,12630,12630,12630,0
20250401,185400,188683330,12630,12630,12630,12630,0
20250401,185300,188683330,12630,12630,12630,12630,0
20250401,185200,188683330,12630,12630,12630,12630,0
20250401,185100,188683330,12630,12630,12630,12630,0
20250401,185000,188683330,12630,12630,12630,12630,0
20250401,184900,188683330,12630,12630,12630,12630,0
20250401,184800,188683330,12630,12630,12630,12630,0
20250401,184700,188683330,12630,12630,12630,12630,0
20250401,184600,188683330,12630,12630,12630,12630,0
20250401,184500,188683330,12630,12630,12630,12630,0
20250401,184400,188683330,12630,12630,12630,12630,0
20250401,184300,188683330,12630,12630,12630,12630,122
20250401,184200,188683330,12630,12630,12630,12630,0
20250401,184100,188683330,12630,12630,12630,12630,0
20250401,184000,188683330,12630,12630,12630,12630,0
20250401,183900,188683330,12630,12630,12630,12630,0
20250401,183800,188683330,12630,12630,12630,12630,0
20250401,183700,188683330,12630,12630,12630,12630,0
20250401,183600,188683330,12630,12630,12630,12630,0
20250401,183500,188683330,12630,12630,12630,12630,0
20250401,183400,188683330,12630,12630,12630,12630,0
20250401,183300,188683330,12630,12630,12630,12630,0
20250401,183200,188683330,12630,12630,12630,12630,0
20250401,183100,188683330,12630,12630,12630,12630,0
20250401,183000,188683330,12630,12630,12630,12630,0
20250401,182900,188683330,12630,12630,12630,12630,0
20250401,182800,188683330,12630,12630,12630,12630,0
20250401,182700,188683330,12630,12630,12630,12630,0
20250401,182600,188683330,12630,12630,12630,12630,0
20250401,182500,188683330,12630,12630,12630,12630,0
20250401,182400,188683330,12630,12630,12630,12630,0
20250401,182300,188683330,12630,12630,12630,12630,0
20250401,182200,188683330,12630,12630,12630,12630,0
20250401,182100,188683330,12630,12630,12630,12630,0
20250401,182000,188683330,12630,12630,12630,12630,0
20250401,181900,188683330,12630,12630,12630,12630,0
20250401,181800,188683330,12630,12630,12630,12630,0
20250401,181700,188683330,12630,12630,12630,12630,0
20250401,181600,188683330,12630,12630,12630,12630,0
20250401,181500,188683330,12630,12630,12630,12630,0
20250401,181400,188683330,12630,12630,12630,12630,0
20250401,181300,188683330,12630,12630,12630,12630,122
20250401,181200,188683330,12630,12630,12630,12630,0
20250401,181100,188683330,12630,12630,12630,12630,0
20250401,181000,188683330,12630,12630,12630,12630,0
20250401,180900,188683330,12630,12630,12630,12630,0
20250401,180800,188683330,12630,12630,12630,12630,0
20250401,180700,188683330,12630,12630,12630,12630,0
20250401,180600,188683330,12630,12630,12630,12630,0
20250401,180500,188683330,12630,12630,12630,12630,0
20250401,180400,188683330,12630,12630,12630,12630,0
20250401,180300,188683330,12630,12630,12630,12630,0
20250401,180200,188683330,12630,12630,12630,12630,0
20250401,180100,188683330,12630,12630,12630,12630,0
20250401,180000,188683330,12630,12630,12630,12630,0
20250401,175900,188683330,12630,12630,12630,12630,0
20250401,175800,188683330,12630,12630,12630,12630,0
20250401,175700,188683330,12630,12630,12630,12630,0
20250401,175600,188683330,12630,12630,12630,12630,0
20250401,175500,188683330,12630,12630,12630,12630,0
20250401,175400,188683330,12630,12630,12630,12630,0
20250401,175300,188683330,12630,12630,12630,12630,0
20250401,175200,188683330,12630,12630,12630,12630,0
20250401,175100,188683330,12630,12630,12630,12630,0
20250401,175000,188683330,12630,12630,12630,12630,0
20250401,174900,188683330,12630,12630,12630,12630,0
20250401,174800,188683330,12630,12630,12630,12630,0
20250401,174700,188683330,12630,12630,12630,12630,0
20250401,174600,188683330,12630,12630,12630,12630,0
20250401,174500,188683330,12630,12630,12630,12630,0
20250401,174400,188683330,12630,12630,12630,12630,0
20250401,174300,188683330,12630,12630,12630,12630,122
20250401,174200,188683330,12630,12630,12630,12630,0
20250401,174100,188683330,12630,12630,12630,12630,0
20250401,174000,188683330,12630,12630,12630,12630,0
20250401,173900,188683330,12630,12630,12630,12630,0
20250401,173800,188683330,12630,12630,12630,12630,0
20250401,173700,188683330,12630,12630,12630,12630,0
20250401,173600,188683330,12630,12630,12630,12630,0
20250401,173500,188683330,12630,12630,12630,12630,0
20250401,173400,188683330,12630,12630,12630,12630,0
20250401,173300,188683330,12630,12630,12630,12630,0
20250401,173200,188683330,12630,12630,12630,12630,0
20250401,173100,188683330,12630,12630,12630,12630,0
20250401,173000,188683330,12630,12630,12630,12630,0
20250401,172900,188683330,12630,12630,12630,12630,0
20250401,172800,188683330,12630,12630,12630,12630,0
20250401,172700,188683330,12630,12630,12630,12630,0
20250401,172600,188683330,12630,12630,12630,12630,0
20250401,172500,188683330,12630,12630,12630,12630,0
20250401,172400,188683330,12630,12630,12630,12630,0
20250401,172300,188683330,12630,12630,12630,12630,0
20250401,172200,188683330,12630,12630,12630,12630,0
20250401,172100,188683330,12630,12630,12630,12630,0
20250401,172000,188683330,12630,12630,12630,12630,0
20250401,171900,188683330,12630,12630,12630,12630,0
20250401,171800,188683330,12630,12630,12630,12630,0
20250401,171700,188683330,12630,12630,12630,12630,0
20250401,171600,188683330,12630,12630,12630,12630,0
20250401,171500,188683330,12630,12630,12630,12630,0
20250401,171400,188683330,12630,12630,12630,12630,0
20250401,171300,188683330,12630,12630,12630,12630,122
20250401,171200,188683330,12630,12630,12630,12630,0
20250401,171100,188683330,12630,12630,12630,12630,0
20250401,171000,188683330,12630,12630,12630,12630,0
20250401,170900,188683330,12630,12630,12630,12630,0
20250401,170800,188683330,12630,12630,12630,12630,0
20250401,170700,188683330,12630,12630,12630,12630,0
20250401,170600,188683330,12630,12630,12630,12630,0
20250401,170500,188683330,12630,12630,12630,12630,0
20250401,170400,188683330,12630,12630,12630,12630,0
20250401,170300,188683330,12630,12630,12630,12630,0
20250401,170200,188683330,12630,12630,12630,12630,0
20250401,170100,188683330,12630,12630,12630,12630,0
20250401,170000,188683330,12630,12630,12630,12630,0
20250401,165900,188683330,12630,12630,12630,12630,0
20250401,165800,188683330,12630,12630,12630,12630,0
20250401,165700,188683330,12630,12630,12630,12630,0
20250401,165600,188683330,12630,12630,12630,12630,0
20250401,165500,188683330,12630,12630,12630,12630,0
20250401,165400,188683330,12630,12630,12630,12630,0
20250401,165300,188683330,12630,12630,12630,12630,0
20250401,165200,188683330,12630,12630,12630,12630,0
20250401,165100,188683330,12630,12630,12630,12630,0
20250401,165000,188683330,12630,12630,12630,12630,0
20250401,164900,188683330,12630,12630,12630,12630,0
20250401,164800,188683330,12630,12630,12630,12630,0
20250401,164700,188683330,12630,12630,12630,12630,0
20250401,164600,188683330,12630,12630,12630,12630,0
20250401,164500,188683330,12630,12630,12630,12630,0
20250401,164400,188683330,12630,12630,12630,12630,0
20250401,164300,188683330,12630,12630,12630,12630,122
20250401,164200,188683330,12630,12630,12630,12630,0
20250401,164100,188683330,12630,12630,12630,12630,0
20250401,164000,188683330,12630,12630,12630,12630,0
20250401,163900,188683330,12630,12630,12630,12630,0
20250401,163800,188683330,12630,12630,12630,12630,0
20250401,163700,188683330,12630,12630,12630,12630,0
20250401,163600,188683330,12630,12630,12630,12630,0
20250401,163500,188683330,12630,12630,12630,12630,0
20250401,163400,188683330,12630,12630,12630,12630,0
20250401,163300,188683330,12630,12630,12630,12630,0
20250401,163200,188683330,12630,12630,12630,12630,0
20250401,163100,188683330,12630,12630,12630,12630,0
20250401,163000,188683330,12630,12630,12630,12630,0
20250401,162900,188683330,12630,12630,12630,12630,0
20250401,162800,188683330,12630,12630,12630,12630,0
20250401,162700,188683330,12630,12630,12630,12630,0
20250401,162600,188683330,12630,12630,12630,12630,0
20250401,162500,188683330,12630,12630,12630,12630,0
20250401,162400,188683330,12630,12630,12630,12630,0
20250401,162300,188683330,12630,12630,12630,12630,0
20250401,162200,188683330,12630,12630,12630,12630,0
20250401,162100,188683330,12630,12630,12630,12630,0
20250401,162000,188683330,12630,12630,12630,12630,0
20250401,161900,188683330,12630,12630,12630,12630,0
20250401,161800,188683330,12630,12630,12630,12630,0
20250401,161700,188683330,12630,12630,12630,12630,0
20250401,161600,188683330,12630,12630,12630,12630,0
20250401,161500,188683330,12630,12630,12630,12630,0
20250401,161400,188683330,12630,12630,12630,12630,0
20250401,161300,188683330,12630,12630,12630,12630,122
20250401,161200,188683330,12630,12630,12630,12630,0
20250401,161100,188683330,12630,12630,12630,12630,0
20250401,161000,188683330,12630,12630,12630,12630,0
20250401,160900,188683330,12630,12630,12630,12630,0
20250401,160800,188683330,12630,12630,12630,12630,0
20250401,160700,188683330,12630,12630,12630,12630,0
20250401,160600,188683330,12630,12630,12630,12630,0
20250401,160500,188683330,12630,12630,12630,12630,0
20250401,160400,188683330,12630,12630,12630,12630,0
20250401,160300,188683330,12630,12630,12630,12630,0
20250401,160200,188683330,12630,12630,12630,12630,0
20250401,160100,188683330,12630,12630,12630,12630,0
20250401,160000,188683330,12630,12630,12630,12630,0
20250401,155900,188683330,12630,12630,12630,12630,0
20250401,155800,188683330,12630,12630,12630,12630,0
20250401,155700,188683330,12630,12630,12630,12630,0
20250401,155600,188683330,12630,12630,12630,12630,0
20250401,155500,188683330,12630,12630,12630,12630,0
20250401,155400,188683330,12630,12630,12630,12630,0
20250401,155300,188683330,12630,12630,12630,12630,0
20250401,155200,188683330,12630,12630,12630,12630,0
20250401,155100,188683330,12630,12630,12630,12630,0
20250401,155000,188683330,12630,12630,12630,12630,0
20250401,154900,188683330,12630,12630,12630,12630,0
20250401,154800,188683330,12630,12630,12630,12630,0
20250401,154700,188683330,12630,12630,12630,12630,0
20250401,154600,188683330,12630,12630,12630,12630,0
20250401,154500,188683330,12630,12630,12630,12630,0
20250401,154400,188683330,12630,12630,12630,12630,0
20250401,154300,188683330,12630,12630,12630,12630,122
20250401,154200,188683330,12630,12630,12630,12630,0
20250401,154100,188683330,12630,12630,12630,12630,0
20250401,154000,188683330,12630,12630,12630,12630,0
20250401,153900,188683330,12630,12630,12630,12630,0
20250401,153800,188683330,12630,12630,12630,12630,0
20250401,153700,188683330,12630,12630,12630,12630,0
20250401,153600,188683330,12630,12630,12630,12630,0
20250401,153500,188683330,12630,12630,12630,12630,0
20250401,153400,188683330,12630,12630,12630,12630,0
20250401,153300,188683330,12630,12630,12630,12630,0
20250401,153200,188683330,12630,12630,12630,12630,0
20250401,153100,188683330,12630,12630,12630,12630,0
20250401,153000,188683330,12630,12630,12630,12630,122
20250401,152900,187142470,12540,12540,12540,12540,0
20250401,152800,187142470,12540,12540,12540,12540,0
20250401,152700,187142470,12540,12540,12540,12540,0
20250401,152600,187142470,12540,12540,12540,12540,0
20250401,152500,187142470,12540,12540,12540,12540,0
20250401,152400,187142470,12540,12540,12540,12540,0
20250401,152300,187142470,12540,12540,12540,12540,0
20250401,152200,187142470,12540,12540,12540,12540,0
20250401,152100,187142470,12540,12540,12540,12540,0
20250401,152000,187142470,12540,12540,12540,12540,0
20250401,151900,187142470,12540,12540,12540,12540,10
20250401,151800,187017070,12540,12580,12580,12530,98
20250401,151700,185787840,12610,12610,12610,12610,0
20250401,151600,185787840,12610,12580,12610,12580,4
20250401,151500,185737460,12560,12590,12590,12560,290
20250401,151400,182094450,12590,12600,12600,12590,35
20250401,151300,181653690,12600,12600,12600,12600,0
20250401,151200,181653690,12600,12600,12600,12600,0
20250401,151100,181653690,12600,12600,12600,12600,12
20250401,151000,181502490,12600,12600,12600,12600,0
20250401,150900,181502490,12600,12600,12600,12600,5
20250401,150800,181439490,12600,12600,12600,12600,23
20250401,150700,181149690,12600,12630,12630,12600,17
20250401,150600,180935370,12630,12630,12630,12630,0
20250401,150500,180935370,12630,12630,12630,12630,0
20250401,150400,180935370,12630,12630,12630,12630,13
20250401,150300,180771180,12620,12620,12620,12620,0
20250401,150200,180771180,12620,12620,12620,12620,0
20250401,150100,180771180,12620,12620,12620,12620,0
20250401,150000,180771180,12620,12620,12620,12620,0
20250401,145900,180771180,12620,12620,12620,12620,0
20250401,145800,180771180,12620,12620,12620,12620,0
20250401,145700,180771180,12620,12620,12620,12620,0
20250401,145600,180771180,12620,12620,12620,12620,0
20250401,145500,180771180,12620,12620,12620,12620,0
20250401,145400,180771180,12620,12620,12620,12620,0
20250401,145300,180771180,12620,12620,12620,12620,0
20250401,145200,180771180,12620,12620,12620,12620,0
20250401,145100,180771180,12620,12620,12620,12620,0
20250401,145000,180771180,12620,12620,12620,12620,0
20250401,144900,180771180,12620,12620,12620,12620,14
20250401,144800,180594500,12610,12620,12620,12610,14
20250401,144700,180417950,12640,12640,12640,12640,0
20250401,144600,180417950,12640,12640,12640,12640,0
20250401,144500,180417950,12640,12630,12640,12630,9
20250401,144400,180304270,12630,12620,12630,12620,2
20250401,144300,180279020,12630,12630,12630,12630,0
20250401,144200,180279020,12630,12620,12630,12620,204
20250401,144100,177702510,12630,12630,12630,12630,0
20250401,144000,177702510,12630,12620,12630,12610,11
20250401,143900,177563680,12620,12620,12620,12620,0
20250401,143800,177563680,12620,12620,12620,12620,0
20250401,143700,177563680,12620,12620,12620,12620,0
20250401,143600,177563680,12620,12620,12620,12620,0
20250401,143500,177563680,12620,12620,12620,12620,0
20250401,143400,177563680,12620,12620,12620,12620,0
20250401,143300,177563680,12620,12620,12620,12620,13
20250401,143200,177399620,12630,12620,12630,12620,4
20250401,143100,177349120,12630,12620,12630,12620,8
20250401,143000,177248130,12630,12620,12630,12620,2
20250401,142900,177222880,12630,12630,12630,12620,3
20250401,142800,177185000,12620,12630,12630,12620,4
20250401,142700,177134500,12620,12620,12630,12620,13
20250401,142600,176970330,12600,12600,12600,12600,0
20250401,142500,176970330,12600,12600,12600,12600,0
20250401,142400,176970330,12600,12600,12600,12600,0
20250401,142300,176970330,12600,12600,12600,12600,0
20250401,142200,176970330,12600,12600,12600,12600,0
20250401,142100,176970330,12600,12600,12600,12600,0
20250401,142000,176970330,12600,12600,12600,12600,0
20250401,141900,176970330,12600,12600,12600,12600,190
20250401,141800,174576330,12630,12630,12630,12630,0
20250401,141700,174576330,12630,12630,12630,12630,0
20250401,141600,174576330,12630,12630,12630,12630,0
20250401,141500,174576330,12630,12630,12630,12630,0
20250401,141400,174576330,12630,12630,12630,12630,0
20250401,141300,174576330,12630,12630,12630,12630,0
20250401,141200,174576330,12630,12630,12630,12630,13
20250401,141100,174412140,12630,12630,12630,12630,8
20250401,141000,174311100,12630,12630,12630,12630,0
20250401,140900,174311100,12630,12630,12630,12630,0
20250401,140800,174311100,12630,12630,12630,12630,0
20250401,140700,174311100,12630,12630,12630,12630,0
20250401,140600,174311100,12630,12630,12630,12630,0
20250401,140500,174311100,12630,12630,12630,12630,13
20250401,140400,174146910,12630,12630,12630,12630,0
20250401,140300,174146910,12630,12630,12630,12630,0
20250401,140200,174146910,12630,12630,12630,12630,0
20250401,140100,174146910,12630,12630,12630,12630,0
20250401,140000,174146910,12630,12630,12630,12630,0
20250401,135900,174146910,12630,12630,12630,12630,0
20250401,135800,174146910,12630,12630,12630,12630,0
20250401,135700,174146910,12630,12630,12630,12630,12
20250401,135600,173995350,12630,12630,12630,12630,0
20250401,135500,173995350,12630,12630,12630,12630,0
20250401,135400,173995350,12630,12630,12630,12630,0
20250401,135300,173995350,12630,12630,12630,12630,0
20250401,135200,173995350,12630,12630,12630,12630,0
20250401,135100,173995350,12630,12630,12630,12630,0
20250401,135000,173995350,12630,12630,12630,12630,11
20250401,134900,173856420,12630,12630,12630,12630,0
20250401,134800,173856420,12630,12630,12630,12630,0
20250401,134700,173856420,12630,12630,12630,12630,0
20250401,134600,173856420,12630,12630,12630,12630,0
20250401,134500,173856420,12630,12630,12630,12630,0
20250401,134400,173856420,12630,12630,12630,12630,0
20250401,134300,173856420,12630,12630,12630,12630,0
20250401,134200,173856420,12630,12630,12630,12630,13
20250401,134100,173692230,12630,12630,12630,12630,0
20250401,134000,173692230,12630,12630,12630,12630,0
20250401,133900,173692230,12630,12630,12630,12630,0
20250401,133800,173692230,12630,12630,12630,12630,8
20250401,133700,173591190,12630,12630,12630,12630,0
20250401,133600,173591190,12630,12630,12630,12630,0
20250401,133500,173591190,12630,12630,12630,12630,0
20250401,133400,173591190,12630,12630,12630,12630,11
20250401,133300,173452260,12630,12630,12630,12630,0
20250401,133200,173452260,12630,12630,12630,12630,0
20250401,133100,173452260,12630,12630,12630,12630,0
20250401,133000,173452260,12630,12630,12630,12630,0
20250401,132900,173452260,12630,12630,12630,12630,0
20250401,132800,173452260,12630,12630,12630,12630,0
20250401,132700,173452260,12630,12630,12630,12630,0
20250401,132600,173452260,12630,12630,12630,12630,0
20250401,132500,173452260,12630,12610,12630,12610,14
20250401,132400,173275580,12630,12620,12630,12620,2
20250401,132300,173250330,12630,12620,12630,12620,2
20250401,132200,173225080,12630,12630,12630,12630,0
20250401,132100,173225080,12630,12630,12630,12630,0
20250401,132000,173225080,12630,12630,12630,12630,0
20250401,131900,173225080,12630,12630,12630,12630,0
20250401,131800,173225080,12630,12630,12630,12630,0
20250401,131700,173225080,12630,12630,12630,12630,0
20250401,131600,173225080,12630,12630,12630,12630,0
20250401,131500,173225080,12630,12630,12630,12630,0
20250401,131400,173225080,12630,12610,12630,12610,14
20250401,131300,173048400,12630,12610,12630,12610,4
20250401,131200,172997920,12630,12610,12630,12610,2
20250401,131100,172972680,12630,12620,12630,12620,2
20250401,131000,172947430,12630,12610,12630,12610,2
20250401,130900,172922190,12630,12630,12630,12630,0
20250401,130800,172922190,12630,12630,12630,12630,0
20250401,130700,172922190,12630,12630,12630,12630,0
20250401,130600,172922190,12630,12630,12630,12630,0
20250401,130500,172922190,12630,12630,12630,12630,0
20250401,130400,172922190,12630,12610,12630,12610,3
20250401,130300,172884320,12590,12610,12610,12590,10
20250401,130200,172758390,12630,12630,12630,12630,0
20250401,130100,172758390,12630,12630,12630,12630,0
20250401,130000,172758390,12630,12620,12630,12620,13
20250401,125900,172594320,12630,12630,12630,12630,0
20250401,125800,172594320,12630,12630,12630,12630,0
20250401,125700,172594320,12630,12630,12630,12630,0
20250401,125600,172594320,12630,12630,12630,12630,0
20250401,125500,172594320,12630,12630,12630,12630,0
20250401,125400,172594320,12630,12630,12630,12630,0
20250401,125300,172594320,12630,12630,12630,12630,0
20250401,125200,172594320,12630,12630,12630,12630,12
20250401,125100,172442760,12600,12600,12600,12600,0
20250401,125000,172442760,12600,12600,12600,12600,0
20250401,124900,172442760,12600,12600,12600,12600,0
20250401,124800,172442760,12600,12600,12600,12600,0
20250401,124700,172442760,12600,12600,12600,12600,0
20250401,124600,172442760,12600,12600,12600,12600,0
20250401,124500,172442760,12600,12600,12600,12600,1
20250401,124400,172430160,12600,12600,12600,12600,0
20250401,124300,172430160,12600,12600,12600,12600,0
20250401,124200,172430160,12600,12600,12600,12600,0
20250401,124100,172430160,12600,12600,12600,12600,2
20250401,124000,172404960,12630,12630,12630,12630,13
20250401,123900,172240770,12600,12600,12600,12600,18
20250401,123800,172013970,12630,12630,12630,12630,10
20250401,123700,171887670,12630,12630,12630,12630,0
20250401,123600,171887670,12630,12630,12630,12630,0
20250401,123500,171887670,12630,12630,12630,12630,3
20250401,123400,171849780,12630,12630,12630,12630,1
20250401,123300,171837150,12630,12630,12630,12630,0
20250401,123200,171837150,12630,12630,12630,12630,0
20250401,123100,171837150,12630,12630,12630,12630,0
20250401,123000,171837150,12630,12630,12630,12630,0
20250401,122900,171837150,12630,12610,12630,12610,7
20250401,122800,171748840,12620,12620,12620,12620,41
20250401,122700,171231420,12640,12640,12640,12640,0
20250401,122600,171231420,12640,12640,12640,12640,0
20250401,122500,171231420,12640,12640,12640,12640,0
20250401,122400,171231420,12640,12640,12640,12640,0
20250401,122300,171231420,12640,12640,12640,12640,0
20250401,122200,171231420,12640,12640,12640,12640,7
20250401,122100,171142940,12640,12640,12640,12640,0
20250401,122000,171142940,12640,12640,12640,12640,11
20250401,121900,171003900,12640,12630,12640,12630,2
20250401,121800,170978630,12640,12630,12640,12630,3
20250401,121700,170940730,12620,12620,12620,12620,0
20250401,121600,170940730,12620,12620,12620,12620,1
20250401,121500,170928110,12610,12610,12610,12610,0
20250401,121400,170928110,12610,12610,12610,12610,0
20250401,121300,170928110,12610,12610,12610,12610,0
20250401,121200,170928110,12610,12610,12610,12610,0
20250401,121100,170928110,12610,12610,12610,12610,1
20250401,121000,170915500,12600,12600,12600,12600,0
20250401,120900,170915500,12600,12600,12600,12600,1
20250401,120800,170902900,12600,12600,12600,12600,0
20250401,120700,170902900,12600,12600,12600,12600,0
20250401,120600,170902900,12600,12600,12600,12600,0
20250401,120500,170902900,12600,12600,12600,12600,1
20250401,120400,170890300,12650,12650,12650,12650,0
20250401,120300,170890300,12650,12610,12650,12610,2
20250401,120200,170865040,12650,12620,12650,12610,4
20250401,120100,170814510,12650,12640,12650,12570,85
20250401,120000,169743630,12650,12650,12650,12650,0
20250401,115900,169743630,12650,12650,12650,12650,0
20250401,115800,169743630,12650,12650,12650,12650,0
20250401,115700,169743630,12650,12650,12650,12650,13
20250401,115600,169579180,12650,12650,12650,12650,0
20250401,115500,169579180,12650,12650,12650,12650,0
20250401,115400,169579180,12650,12650,12650,12650,0
20250401,115300,169579180,12650,12650,12650,12650,0
20250401,115200,169579180,12650,12650,12650,12650,0
20250401,115100,169579180,12650,12650,12650,12650,0
20250401,115000,169579180,12650,12650,12650,12650,1
20250401,114900,169566530,12650,12650,12650,12650,0
20250401,114800,169566530,12650,12650,12650,12650,0
20250401,114700,169566530,12650,12650,12650,12650,0
20250401,114600,169566530,12650,12630,12650,12630,18
20250401,114500,169338870,12650,12630,12650,12630,9
20250401,114400,169225080,12630,12630,12630,12630,0
20250401,114300,169225080,12630,12630,12630,12630,0
20250401,114200,169225080,12630,12630,12630,12630,0
20250401,114100,169225080,12630,12630,12630,12630,0
20250401,114000,169225080,12630,12640,12650,12630,11
20250401,113900,169086080,12650,12650,12650,12650,0
20250401,113800,169086080,12650,12650,12650,12650,0
20250401,113700,169086080,12650,12650,12650,12650,0
20250401,113600,169086080,12650,12650,12650,12650,13
20250401,113500,168921630,12670,12670,12670,12670,0
20250401,113400,168921630,12670,12670,12670,12670,0
20250401,113300,168921630,12670,12670,12670,12670,3
20250401,113200,168883620,12690,12690,12690,12690,0
20250401,113100,168883620,12690,12690,12690,12690,0
20250401,113000,168883620,12690,12690,12690,12690,0
20250401,112900,168883620,12690,12690,12690,12690,0
20250401,112800,168883620,12690,12690,12690,12690,0
20250401,112700,168883620,12690,12690,12690,12690,12
20250401,112600,168731340,12690,12650,12690,12650,9
20250401,112500,168617170,12690,12650,12690,12650,2
20250401,112400,168591830,12690,12690,12690,12650,3
20250401,112300,168553800,12690,12680,12690,12640,13
20250401,112200,168389090,12650,12640,12690,12640,12
20250401,112100,168237200,12620,12620,12620,12620,0
20250401,112000,168237200,12620,12620,12620,12620,0
20250401,111900,168237200,12620,12620,12620,12620,0
20250401,111800,168237200,12620,12620,12620,12620,0
20250401,111700,168237200,12620,12600,12620,12600,2727
20250401,111600,133876970,12590,12590,12590,12590,0
20250401,111500,133876970,12590,12590,12590,12590,0
20250401,111400,133876970,12590,12590,12590,12590,0
20250401,111300,133876970,12590,12590,12590,12590,2
20250401,111200,133851790,12590,12590,12590,12590,4
20250401,111100,133801430,12590,12590,12590,12590,0
20250401,111000,133801430,12590,12590,12590,12590,0
20250401,110900,133801430,12590,12580,12590,12580,20
20250401,110800,133549820,12580,12560,12580,12550,112
20250401,110700,132143180,12570,12570,12570,12570,20
20250401,110600,131891780,12570,12570,12570,12570,0
20250401,110500,131891780,12570,12570,12570,12570,0
20250401,110400,131891780,12570,12570,12570,12570,13
20250401,110300,131728370,12570,12570,12570,12570,0
20250401,110200,131728370,12570,12570,12570,12570,0
20250401,110100,131728370,12570,12570,12570,12570,0
20250401,110000,131728370,12570,12570,12570,12570,0
20250401,105900,131728370,12570,12570,12570,12570,0
20250401,105800,131728370,12570,12570,12570,12570,0
20250401,105700,131728370,12570,12570,12570,12570,1
20250401,105600,131715800,12570,12570,12570,12570,3
20250401,105500,131678090,12570,12570,12570,12570,22
20250401,105400,131401550,12560,12560,12560,12560,27
20250401,105300,131062430,12560,12560,12560,12560,0
20250401,105200,131062430,12560,12560,12560,12560,0
20250401,105100,131062430,12560,12560,12560,12560,0
20250401,105000,131062430,12560,12560,12560,12560,0
20250401,104900,131062430,12560,12560,12560,12560,0
20250401,104800,131062430,12560,12560,12560,12560,0
20250401,104700,131062430,12560,12565,12565,12560,3
20250401,104600,131024740,12590,12560,12600,12560,6
20250401,104500,130949250,12550,12540,12550,12540,2
20250401,104400,130924160,12530,12530,12530,12530,1
20250401,104300,130911630,12550,12540,12550,12540,100
20250401,104200,129657320,12520,12530,12530,12520,80
20250401,104100,128655050,12540,12540,12540,12540,9
20250401,104000,128542190,12530,12530,12530,12530,0
20250401,103900,128542190,12530,12530,12530,12530,0
20250401,103800,128542190,12530,12530,12530,12530,0
20250401,103700,128542190,12530,12530,12530,12530,6
20250401,103600,128467010,12540,12540,12540,12540,37
20250401,103500,128003030,12550,12550,12550,12550,37
20250401,103400,127538680,12560,12560,12560,12560,0
20250401,103300,127538680,12560,12560,12560,12560,0
20250401,103200,127538680,12560,12570,12570,12560,44
20250401,103100,126985920,12570,12570,12570,12570,0
20250401,103000,126985920,12570,12570,12570,12570,0
20250401,102900,126985920,12570,12570,12570,12570,2
20250401,102800,126960780,12570,12570,12570,12570,0
20250401,102700,126960780,12570,12570,12570,12570,0
20250401,102600,126960780,12570,12580,12580,12570,2
20250401,102500,126935630,12580,12580,12580,12580,0
20250401,102400,126935630,12580,12580,12580,12580,0
20250401,102300,126935630,12580,12580,12580,12580,1
20250401,102200,126923050,12590,12590,12590,12590,0
20250401,102100,126923050,12590,12590,12590,12590,53
20250401,102000,126255780,12620,12620,12620,12620,7
20250401,101900,126167440,12620,12620,12620,12620,0
20250401,101800,126167440,12620,12620,12620,12620,8
20250401,101700,126066480,12650,12650,12650,12650,0
20250401,101600,126066480,12650,12650,12650,12650,0
20250401,101500,126066480,12650,12650,12650,12650,0
20250401,101400,126066480,12650,12650,12650,12650,0
20250401,101300,126066480,12650,12650,12650,12650,0
20250401,101200,126066480,12650,12660,12660,12630,66
20250401,101100,125230960,12600,12600,12600,12600,548
20250401,101000,118326160,12600,12600,12600,12600,0
20250401,100900,118326160,12600,12600,12600,12600,0
20250401,100800,118326160,12600,12600,12600,12600,8
20250401,100700,118225360,12600,12600,12600,12600,10
20250401,100600,118099360,12600,12600,12600,12600,12
20250401,100500,117948160,12600,12600,12600,12600,0
20250401,100400,117948160,12600,12600,12600,12600,20
20250401,100300,117696160,12600,12600,12600,12600,60
20250401,100200,116940160,12600,12600,12600,12600,20
20250401,100100,116688160,12600,12600,12600,12600,0
20250401,100000,116688160,12600,12600,12600,12600,0
20250401,095900,116688160,12600,12600,12600,12600,33
20250401,095800,116272360,12600,12600,12600,12600,30
20250401,095700,115894360,12600,12600,12600,12600,0
20250401,095600,115894360,12600,12600,12600,12600,0
20250401,095500,115894360,12600,12600,12600,12600,0
20250401,095400,115894360,12600,12600,12600,12600,40
20250401,095300,115390360,12600,12600,12600,12600,0
20250401,095200,115390360,12600,12600,12600,12600,50
20250401,095100,114760360,12600,12600,12600,12600,0
20250401,095000,114760360,12600,12600,12600,12600,0
20250401,094900,114760360,12600,12600,12600,12600,0
20250401,094800,114760360,12600,12600,12600,12600,1270
20250401,094700,98758360,12600,12645,12645,12600,673
20250401,094600,90278470,12690,12690,12690,12690,0
20250401,094500,90278470,12690,12690,12690,12690,13
20250401,094400,90113500,12690,12690,12690,12690,0
20250401,094300,90113500,12690,12690,12690,12690,0
20250401,094200,90113500,12690,12690,12690,12690,0
20250401,094100,90113500,12690,12560,12690,12560,2602
20250401,094000,57360990,12560,12560,12560,12560,1
20250401,093900,57348430,12550,12550,12550,12550,0
20250401,093800,57348430,12550,12540,12550,12540,98
20250401,093700,56118560,12540,12540,12540,12540,0
20250401,093600,56118560,12540,12540,12540,12540,0
20250401,093500,56118560,12540,12540,12540,12540,0
20250401,093400,56118560,12540,12540,12540,12540,0
20250401,093300,56118560,12540,12550,12550,12540,152
20250401,093200,54211940,12570,12570,12570,12570,0
20250401,093100,54211940,12570,12580,12580,12570,121
20250401,093000,52689940,12590,12590,12590,12590,165
20250401,092900,50612590,12590,12590,12590,12590,50
20250401,092800,49983090,12590,12590,12590,12590,13
20250401,092700,49819420,12590,12590,12590,12590,200
20250401,092600,47301420,12590,12590,12590,12590,0
20250401,092500,47301420,12590,12590,12590,12590,39
20250401,092400,46810410,12590,12590,12590,12590,93
20250401,092300,45639540,12590,12590,12590,12590,0
20250401,092200,45639540,12590,12590,12590,12590,0
20250401,092100,45639540,12590,12590,12590,12590,0
20250401,092000,45639540,12590,12550,12590,12550,591
20250401,091900,38199450,12590,12580,12590,12580,488
20250401,091800,32057080,12590,12590,12590,12590,0
20250401,091700,32057080,12590,12590,12590,12590,0
20250401,091600,32057080,12590,12590,12590,12590,275
20250401,091500,28594830,12590,12590,12590,12590,0
20250401,091400,28594830,12590,12590,12590,12590,0
20250401,091300,28594830,12590,12590,12590,12590,0
20250401,091200,28594830,12590,12590,12590,12590,207
20250401,091100,25988700,12590,12590,12590,12590,0
20250401,091000,25988700,12590,12590,12590,12590,0
20250401,090900,25988700,12590,12590,12590,12590,2
20250401,090800,25963520,12590,12590,12590,12590,0
20250401,090700,25963520,12590,12590,12590,12590,0
20250401,090600,25963520,12590,12590,12590,12590,0
20250401,090500,25963520,12590,12590,12590,12590,1
20250401,090400,25950930,12590,12590,12590,12590,497
20250401,090300,19693700,12460,12550,12550,12460,87
20250401,090200,18606570,12580,12580,12590,12580,1438
20250401,090100,515900,12580,12580,12580,12580,29
20250401,090000,151080,12590,12590,12590,12590,12
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194300 188683330 12630 12630 12630 12630 122
3 20250401 194200 188683330 12630 12630 12630 12630 0
4 20250401 194100 188683330 12630 12630 12630 12630 0
5 20250401 194000 188683330 12630 12630 12630 12630 0
6 20250401 193900 188683330 12630 12630 12630 12630 0
7 20250401 193800 188683330 12630 12630 12630 12630 0
8 20250401 193700 188683330 12630 12630 12630 12630 0
9 20250401 193600 188683330 12630 12630 12630 12630 0
10 20250401 193500 188683330 12630 12630 12630 12630 0
11 20250401 193400 188683330 12630 12630 12630 12630 0
12 20250401 193300 188683330 12630 12630 12630 12630 0
13 20250401 193200 188683330 12630 12630 12630 12630 0
14 20250401 193100 188683330 12630 12630 12630 12630 0
15 20250401 193000 188683330 12630 12630 12630 12630 0
16 20250401 192900 188683330 12630 12630 12630 12630 0
17 20250401 192800 188683330 12630 12630 12630 12630 0
18 20250401 192700 188683330 12630 12630 12630 12630 0
19 20250401 192600 188683330 12630 12630 12630 12630 0
20 20250401 192500 188683330 12630 12630 12630 12630 0
21 20250401 192400 188683330 12630 12630 12630 12630 0
22 20250401 192300 188683330 12630 12630 12630 12630 0
23 20250401 192200 188683330 12630 12630 12630 12630 0
24 20250401 192100 188683330 12630 12630 12630 12630 0
25 20250401 192000 188683330 12630 12630 12630 12630 0
26 20250401 191900 188683330 12630 12630 12630 12630 0
27 20250401 191800 188683330 12630 12630 12630 12630 0
28 20250401 191700 188683330 12630 12630 12630 12630 0
29 20250401 191600 188683330 12630 12630 12630 12630 0
30 20250401 191500 188683330 12630 12630 12630 12630 0
31 20250401 191400 188683330 12630 12630 12630 12630 0
32 20250401 191300 188683330 12630 12630 12630 12630 122
33 20250401 191200 188683330 12630 12630 12630 12630 0
34 20250401 191100 188683330 12630 12630 12630 12630 0
35 20250401 191000 188683330 12630 12630 12630 12630 0
36 20250401 190900 188683330 12630 12630 12630 12630 0
37 20250401 190800 188683330 12630 12630 12630 12630 0
38 20250401 190700 188683330 12630 12630 12630 12630 0
39 20250401 190600 188683330 12630 12630 12630 12630 0
40 20250401 190500 188683330 12630 12630 12630 12630 0
41 20250401 190400 188683330 12630 12630 12630 12630 0
42 20250401 190300 188683330 12630 12630 12630 12630 0
43 20250401 190200 188683330 12630 12630 12630 12630 0
44 20250401 190100 188683330 12630 12630 12630 12630 0
45 20250401 190000 188683330 12630 12630 12630 12630 0
46 20250401 185900 188683330 12630 12630 12630 12630 0
47 20250401 185800 188683330 12630 12630 12630 12630 0
48 20250401 185700 188683330 12630 12630 12630 12630 0
49 20250401 185600 188683330 12630 12630 12630 12630 0
50 20250401 185500 188683330 12630 12630 12630 12630 0
51 20250401 185400 188683330 12630 12630 12630 12630 0
52 20250401 185300 188683330 12630 12630 12630 12630 0
53 20250401 185200 188683330 12630 12630 12630 12630 0
54 20250401 185100 188683330 12630 12630 12630 12630 0
55 20250401 185000 188683330 12630 12630 12630 12630 0
56 20250401 184900 188683330 12630 12630 12630 12630 0
57 20250401 184800 188683330 12630 12630 12630 12630 0
58 20250401 184700 188683330 12630 12630 12630 12630 0
59 20250401 184600 188683330 12630 12630 12630 12630 0
60 20250401 184500 188683330 12630 12630 12630 12630 0
61 20250401 184400 188683330 12630 12630 12630 12630 0
62 20250401 184300 188683330 12630 12630 12630 12630 122
63 20250401 184200 188683330 12630 12630 12630 12630 0
64 20250401 184100 188683330 12630 12630 12630 12630 0
65 20250401 184000 188683330 12630 12630 12630 12630 0
66 20250401 183900 188683330 12630 12630 12630 12630 0
67 20250401 183800 188683330 12630 12630 12630 12630 0
68 20250401 183700 188683330 12630 12630 12630 12630 0
69 20250401 183600 188683330 12630 12630 12630 12630 0
70 20250401 183500 188683330 12630 12630 12630 12630 0
71 20250401 183400 188683330 12630 12630 12630 12630 0
72 20250401 183300 188683330 12630 12630 12630 12630 0
73 20250401 183200 188683330 12630 12630 12630 12630 0
74 20250401 183100 188683330 12630 12630 12630 12630 0
75 20250401 183000 188683330 12630 12630 12630 12630 0
76 20250401 182900 188683330 12630 12630 12630 12630 0
77 20250401 182800 188683330 12630 12630 12630 12630 0
78 20250401 182700 188683330 12630 12630 12630 12630 0
79 20250401 182600 188683330 12630 12630 12630 12630 0
80 20250401 182500 188683330 12630 12630 12630 12630 0
81 20250401 182400 188683330 12630 12630 12630 12630 0
82 20250401 182300 188683330 12630 12630 12630 12630 0
83 20250401 182200 188683330 12630 12630 12630 12630 0
84 20250401 182100 188683330 12630 12630 12630 12630 0
85 20250401 182000 188683330 12630 12630 12630 12630 0
86 20250401 181900 188683330 12630 12630 12630 12630 0
87 20250401 181800 188683330 12630 12630 12630 12630 0
88 20250401 181700 188683330 12630 12630 12630 12630 0
89 20250401 181600 188683330 12630 12630 12630 12630 0
90 20250401 181500 188683330 12630 12630 12630 12630 0
91 20250401 181400 188683330 12630 12630 12630 12630 0
92 20250401 181300 188683330 12630 12630 12630 12630 122
93 20250401 181200 188683330 12630 12630 12630 12630 0
94 20250401 181100 188683330 12630 12630 12630 12630 0
95 20250401 181000 188683330 12630 12630 12630 12630 0
96 20250401 180900 188683330 12630 12630 12630 12630 0
97 20250401 180800 188683330 12630 12630 12630 12630 0
98 20250401 180700 188683330 12630 12630 12630 12630 0
99 20250401 180600 188683330 12630 12630 12630 12630 0
100 20250401 180500 188683330 12630 12630 12630 12630 0
101 20250401 180400 188683330 12630 12630 12630 12630 0
102 20250401 180300 188683330 12630 12630 12630 12630 0
103 20250401 180200 188683330 12630 12630 12630 12630 0
104 20250401 180100 188683330 12630 12630 12630 12630 0
105 20250401 180000 188683330 12630 12630 12630 12630 0
106 20250401 175900 188683330 12630 12630 12630 12630 0
107 20250401 175800 188683330 12630 12630 12630 12630 0
108 20250401 175700 188683330 12630 12630 12630 12630 0
109 20250401 175600 188683330 12630 12630 12630 12630 0
110 20250401 175500 188683330 12630 12630 12630 12630 0
111 20250401 175400 188683330 12630 12630 12630 12630 0
112 20250401 175300 188683330 12630 12630 12630 12630 0
113 20250401 175200 188683330 12630 12630 12630 12630 0
114 20250401 175100 188683330 12630 12630 12630 12630 0
115 20250401 175000 188683330 12630 12630 12630 12630 0
116 20250401 174900 188683330 12630 12630 12630 12630 0
117 20250401 174800 188683330 12630 12630 12630 12630 0
118 20250401 174700 188683330 12630 12630 12630 12630 0
119 20250401 174600 188683330 12630 12630 12630 12630 0
120 20250401 174500 188683330 12630 12630 12630 12630 0
121 20250401 174400 188683330 12630 12630 12630 12630 0
122 20250401 174300 188683330 12630 12630 12630 12630 122
123 20250401 174200 188683330 12630 12630 12630 12630 0
124 20250401 174100 188683330 12630 12630 12630 12630 0
125 20250401 174000 188683330 12630 12630 12630 12630 0
126 20250401 173900 188683330 12630 12630 12630 12630 0
127 20250401 173800 188683330 12630 12630 12630 12630 0
128 20250401 173700 188683330 12630 12630 12630 12630 0
129 20250401 173600 188683330 12630 12630 12630 12630 0
130 20250401 173500 188683330 12630 12630 12630 12630 0
131 20250401 173400 188683330 12630 12630 12630 12630 0
132 20250401 173300 188683330 12630 12630 12630 12630 0
133 20250401 173200 188683330 12630 12630 12630 12630 0
134 20250401 173100 188683330 12630 12630 12630 12630 0
135 20250401 173000 188683330 12630 12630 12630 12630 0
136 20250401 172900 188683330 12630 12630 12630 12630 0
137 20250401 172800 188683330 12630 12630 12630 12630 0
138 20250401 172700 188683330 12630 12630 12630 12630 0
139 20250401 172600 188683330 12630 12630 12630 12630 0
140 20250401 172500 188683330 12630 12630 12630 12630 0
141 20250401 172400 188683330 12630 12630 12630 12630 0
142 20250401 172300 188683330 12630 12630 12630 12630 0
143 20250401 172200 188683330 12630 12630 12630 12630 0
144 20250401 172100 188683330 12630 12630 12630 12630 0
145 20250401 172000 188683330 12630 12630 12630 12630 0
146 20250401 171900 188683330 12630 12630 12630 12630 0
147 20250401 171800 188683330 12630 12630 12630 12630 0
148 20250401 171700 188683330 12630 12630 12630 12630 0
149 20250401 171600 188683330 12630 12630 12630 12630 0
150 20250401 171500 188683330 12630 12630 12630 12630 0
151 20250401 171400 188683330 12630 12630 12630 12630 0
152 20250401 171300 188683330 12630 12630 12630 12630 122
153 20250401 171200 188683330 12630 12630 12630 12630 0
154 20250401 171100 188683330 12630 12630 12630 12630 0
155 20250401 171000 188683330 12630 12630 12630 12630 0
156 20250401 170900 188683330 12630 12630 12630 12630 0
157 20250401 170800 188683330 12630 12630 12630 12630 0
158 20250401 170700 188683330 12630 12630 12630 12630 0
159 20250401 170600 188683330 12630 12630 12630 12630 0
160 20250401 170500 188683330 12630 12630 12630 12630 0
161 20250401 170400 188683330 12630 12630 12630 12630 0
162 20250401 170300 188683330 12630 12630 12630 12630 0
163 20250401 170200 188683330 12630 12630 12630 12630 0
164 20250401 170100 188683330 12630 12630 12630 12630 0
165 20250401 170000 188683330 12630 12630 12630 12630 0
166 20250401 165900 188683330 12630 12630 12630 12630 0
167 20250401 165800 188683330 12630 12630 12630 12630 0
168 20250401 165700 188683330 12630 12630 12630 12630 0
169 20250401 165600 188683330 12630 12630 12630 12630 0
170 20250401 165500 188683330 12630 12630 12630 12630 0
171 20250401 165400 188683330 12630 12630 12630 12630 0
172 20250401 165300 188683330 12630 12630 12630 12630 0
173 20250401 165200 188683330 12630 12630 12630 12630 0
174 20250401 165100 188683330 12630 12630 12630 12630 0
175 20250401 165000 188683330 12630 12630 12630 12630 0
176 20250401 164900 188683330 12630 12630 12630 12630 0
177 20250401 164800 188683330 12630 12630 12630 12630 0
178 20250401 164700 188683330 12630 12630 12630 12630 0
179 20250401 164600 188683330 12630 12630 12630 12630 0
180 20250401 164500 188683330 12630 12630 12630 12630 0
181 20250401 164400 188683330 12630 12630 12630 12630 0
182 20250401 164300 188683330 12630 12630 12630 12630 122
183 20250401 164200 188683330 12630 12630 12630 12630 0
184 20250401 164100 188683330 12630 12630 12630 12630 0
185 20250401 164000 188683330 12630 12630 12630 12630 0
186 20250401 163900 188683330 12630 12630 12630 12630 0
187 20250401 163800 188683330 12630 12630 12630 12630 0
188 20250401 163700 188683330 12630 12630 12630 12630 0
189 20250401 163600 188683330 12630 12630 12630 12630 0
190 20250401 163500 188683330 12630 12630 12630 12630 0
191 20250401 163400 188683330 12630 12630 12630 12630 0
192 20250401 163300 188683330 12630 12630 12630 12630 0
193 20250401 163200 188683330 12630 12630 12630 12630 0
194 20250401 163100 188683330 12630 12630 12630 12630 0
195 20250401 163000 188683330 12630 12630 12630 12630 0
196 20250401 162900 188683330 12630 12630 12630 12630 0
197 20250401 162800 188683330 12630 12630 12630 12630 0
198 20250401 162700 188683330 12630 12630 12630 12630 0
199 20250401 162600 188683330 12630 12630 12630 12630 0
200 20250401 162500 188683330 12630 12630 12630 12630 0
201 20250401 162400 188683330 12630 12630 12630 12630 0
202 20250401 162300 188683330 12630 12630 12630 12630 0
203 20250401 162200 188683330 12630 12630 12630 12630 0
204 20250401 162100 188683330 12630 12630 12630 12630 0
205 20250401 162000 188683330 12630 12630 12630 12630 0
206 20250401 161900 188683330 12630 12630 12630 12630 0
207 20250401 161800 188683330 12630 12630 12630 12630 0
208 20250401 161700 188683330 12630 12630 12630 12630 0
209 20250401 161600 188683330 12630 12630 12630 12630 0
210 20250401 161500 188683330 12630 12630 12630 12630 0
211 20250401 161400 188683330 12630 12630 12630 12630 0
212 20250401 161300 188683330 12630 12630 12630 12630 122
213 20250401 161200 188683330 12630 12630 12630 12630 0
214 20250401 161100 188683330 12630 12630 12630 12630 0
215 20250401 161000 188683330 12630 12630 12630 12630 0
216 20250401 160900 188683330 12630 12630 12630 12630 0
217 20250401 160800 188683330 12630 12630 12630 12630 0
218 20250401 160700 188683330 12630 12630 12630 12630 0
219 20250401 160600 188683330 12630 12630 12630 12630 0
220 20250401 160500 188683330 12630 12630 12630 12630 0
221 20250401 160400 188683330 12630 12630 12630 12630 0
222 20250401 160300 188683330 12630 12630 12630 12630 0
223 20250401 160200 188683330 12630 12630 12630 12630 0
224 20250401 160100 188683330 12630 12630 12630 12630 0
225 20250401 160000 188683330 12630 12630 12630 12630 0
226 20250401 155900 188683330 12630 12630 12630 12630 0
227 20250401 155800 188683330 12630 12630 12630 12630 0
228 20250401 155700 188683330 12630 12630 12630 12630 0
229 20250401 155600 188683330 12630 12630 12630 12630 0
230 20250401 155500 188683330 12630 12630 12630 12630 0
231 20250401 155400 188683330 12630 12630 12630 12630 0
232 20250401 155300 188683330 12630 12630 12630 12630 0
233 20250401 155200 188683330 12630 12630 12630 12630 0
234 20250401 155100 188683330 12630 12630 12630 12630 0
235 20250401 155000 188683330 12630 12630 12630 12630 0
236 20250401 154900 188683330 12630 12630 12630 12630 0
237 20250401 154800 188683330 12630 12630 12630 12630 0
238 20250401 154700 188683330 12630 12630 12630 12630 0
239 20250401 154600 188683330 12630 12630 12630 12630 0
240 20250401 154500 188683330 12630 12630 12630 12630 0
241 20250401 154400 188683330 12630 12630 12630 12630 0
242 20250401 154300 188683330 12630 12630 12630 12630 122
243 20250401 154200 188683330 12630 12630 12630 12630 0
244 20250401 154100 188683330 12630 12630 12630 12630 0
245 20250401 154000 188683330 12630 12630 12630 12630 0
246 20250401 153900 188683330 12630 12630 12630 12630 0
247 20250401 153800 188683330 12630 12630 12630 12630 0
248 20250401 153700 188683330 12630 12630 12630 12630 0
249 20250401 153600 188683330 12630 12630 12630 12630 0
250 20250401 153500 188683330 12630 12630 12630 12630 0
251 20250401 153400 188683330 12630 12630 12630 12630 0
252 20250401 153300 188683330 12630 12630 12630 12630 0
253 20250401 153200 188683330 12630 12630 12630 12630 0
254 20250401 153100 188683330 12630 12630 12630 12630 0
255 20250401 153000 188683330 12630 12630 12630 12630 122
256 20250401 152900 187142470 12540 12540 12540 12540 0
257 20250401 152800 187142470 12540 12540 12540 12540 0
258 20250401 152700 187142470 12540 12540 12540 12540 0
259 20250401 152600 187142470 12540 12540 12540 12540 0
260 20250401 152500 187142470 12540 12540 12540 12540 0
261 20250401 152400 187142470 12540 12540 12540 12540 0
262 20250401 152300 187142470 12540 12540 12540 12540 0
263 20250401 152200 187142470 12540 12540 12540 12540 0
264 20250401 152100 187142470 12540 12540 12540 12540 0
265 20250401 152000 187142470 12540 12540 12540 12540 0
266 20250401 151900 187142470 12540 12540 12540 12540 10
267 20250401 151800 187017070 12540 12580 12580 12530 98
268 20250401 151700 185787840 12610 12610 12610 12610 0
269 20250401 151600 185787840 12610 12580 12610 12580 4
270 20250401 151500 185737460 12560 12590 12590 12560 290
271 20250401 151400 182094450 12590 12600 12600 12590 35
272 20250401 151300 181653690 12600 12600 12600 12600 0
273 20250401 151200 181653690 12600 12600 12600 12600 0
274 20250401 151100 181653690 12600 12600 12600 12600 12
275 20250401 151000 181502490 12600 12600 12600 12600 0
276 20250401 150900 181502490 12600 12600 12600 12600 5
277 20250401 150800 181439490 12600 12600 12600 12600 23
278 20250401 150700 181149690 12600 12630 12630 12600 17
279 20250401 150600 180935370 12630 12630 12630 12630 0
280 20250401 150500 180935370 12630 12630 12630 12630 0
281 20250401 150400 180935370 12630 12630 12630 12630 13
282 20250401 150300 180771180 12620 12620 12620 12620 0
283 20250401 150200 180771180 12620 12620 12620 12620 0
284 20250401 150100 180771180 12620 12620 12620 12620 0
285 20250401 150000 180771180 12620 12620 12620 12620 0
286 20250401 145900 180771180 12620 12620 12620 12620 0
287 20250401 145800 180771180 12620 12620 12620 12620 0
288 20250401 145700 180771180 12620 12620 12620 12620 0
289 20250401 145600 180771180 12620 12620 12620 12620 0
290 20250401 145500 180771180 12620 12620 12620 12620 0
291 20250401 145400 180771180 12620 12620 12620 12620 0
292 20250401 145300 180771180 12620 12620 12620 12620 0
293 20250401 145200 180771180 12620 12620 12620 12620 0
294 20250401 145100 180771180 12620 12620 12620 12620 0
295 20250401 145000 180771180 12620 12620 12620 12620 0
296 20250401 144900 180771180 12620 12620 12620 12620 14
297 20250401 144800 180594500 12610 12620 12620 12610 14
298 20250401 144700 180417950 12640 12640 12640 12640 0
299 20250401 144600 180417950 12640 12640 12640 12640 0
300 20250401 144500 180417950 12640 12630 12640 12630 9
301 20250401 144400 180304270 12630 12620 12630 12620 2
302 20250401 144300 180279020 12630 12630 12630 12630 0
303 20250401 144200 180279020 12630 12620 12630 12620 204
304 20250401 144100 177702510 12630 12630 12630 12630 0
305 20250401 144000 177702510 12630 12620 12630 12610 11
306 20250401 143900 177563680 12620 12620 12620 12620 0
307 20250401 143800 177563680 12620 12620 12620 12620 0
308 20250401 143700 177563680 12620 12620 12620 12620 0
309 20250401 143600 177563680 12620 12620 12620 12620 0
310 20250401 143500 177563680 12620 12620 12620 12620 0
311 20250401 143400 177563680 12620 12620 12620 12620 0
312 20250401 143300 177563680 12620 12620 12620 12620 13
313 20250401 143200 177399620 12630 12620 12630 12620 4
314 20250401 143100 177349120 12630 12620 12630 12620 8
315 20250401 143000 177248130 12630 12620 12630 12620 2
316 20250401 142900 177222880 12630 12630 12630 12620 3
317 20250401 142800 177185000 12620 12630 12630 12620 4
318 20250401 142700 177134500 12620 12620 12630 12620 13
319 20250401 142600 176970330 12600 12600 12600 12600 0
320 20250401 142500 176970330 12600 12600 12600 12600 0
321 20250401 142400 176970330 12600 12600 12600 12600 0
322 20250401 142300 176970330 12600 12600 12600 12600 0
323 20250401 142200 176970330 12600 12600 12600 12600 0
324 20250401 142100 176970330 12600 12600 12600 12600 0
325 20250401 142000 176970330 12600 12600 12600 12600 0
326 20250401 141900 176970330 12600 12600 12600 12600 190
327 20250401 141800 174576330 12630 12630 12630 12630 0
328 20250401 141700 174576330 12630 12630 12630 12630 0
329 20250401 141600 174576330 12630 12630 12630 12630 0
330 20250401 141500 174576330 12630 12630 12630 12630 0
331 20250401 141400 174576330 12630 12630 12630 12630 0
332 20250401 141300 174576330 12630 12630 12630 12630 0
333 20250401 141200 174576330 12630 12630 12630 12630 13
334 20250401 141100 174412140 12630 12630 12630 12630 8
335 20250401 141000 174311100 12630 12630 12630 12630 0
336 20250401 140900 174311100 12630 12630 12630 12630 0
337 20250401 140800 174311100 12630 12630 12630 12630 0
338 20250401 140700 174311100 12630 12630 12630 12630 0
339 20250401 140600 174311100 12630 12630 12630 12630 0
340 20250401 140500 174311100 12630 12630 12630 12630 13
341 20250401 140400 174146910 12630 12630 12630 12630 0
342 20250401 140300 174146910 12630 12630 12630 12630 0
343 20250401 140200 174146910 12630 12630 12630 12630 0
344 20250401 140100 174146910 12630 12630 12630 12630 0
345 20250401 140000 174146910 12630 12630 12630 12630 0
346 20250401 135900 174146910 12630 12630 12630 12630 0
347 20250401 135800 174146910 12630 12630 12630 12630 0
348 20250401 135700 174146910 12630 12630 12630 12630 12
349 20250401 135600 173995350 12630 12630 12630 12630 0
350 20250401 135500 173995350 12630 12630 12630 12630 0
351 20250401 135400 173995350 12630 12630 12630 12630 0
352 20250401 135300 173995350 12630 12630 12630 12630 0
353 20250401 135200 173995350 12630 12630 12630 12630 0
354 20250401 135100 173995350 12630 12630 12630 12630 0
355 20250401 135000 173995350 12630 12630 12630 12630 11
356 20250401 134900 173856420 12630 12630 12630 12630 0
357 20250401 134800 173856420 12630 12630 12630 12630 0
358 20250401 134700 173856420 12630 12630 12630 12630 0
359 20250401 134600 173856420 12630 12630 12630 12630 0
360 20250401 134500 173856420 12630 12630 12630 12630 0
361 20250401 134400 173856420 12630 12630 12630 12630 0
362 20250401 134300 173856420 12630 12630 12630 12630 0
363 20250401 134200 173856420 12630 12630 12630 12630 13
364 20250401 134100 173692230 12630 12630 12630 12630 0
365 20250401 134000 173692230 12630 12630 12630 12630 0
366 20250401 133900 173692230 12630 12630 12630 12630 0
367 20250401 133800 173692230 12630 12630 12630 12630 8
368 20250401 133700 173591190 12630 12630 12630 12630 0
369 20250401 133600 173591190 12630 12630 12630 12630 0
370 20250401 133500 173591190 12630 12630 12630 12630 0
371 20250401 133400 173591190 12630 12630 12630 12630 11
372 20250401 133300 173452260 12630 12630 12630 12630 0
373 20250401 133200 173452260 12630 12630 12630 12630 0
374 20250401 133100 173452260 12630 12630 12630 12630 0
375 20250401 133000 173452260 12630 12630 12630 12630 0
376 20250401 132900 173452260 12630 12630 12630 12630 0
377 20250401 132800 173452260 12630 12630 12630 12630 0
378 20250401 132700 173452260 12630 12630 12630 12630 0
379 20250401 132600 173452260 12630 12630 12630 12630 0
380 20250401 132500 173452260 12630 12610 12630 12610 14
381 20250401 132400 173275580 12630 12620 12630 12620 2
382 20250401 132300 173250330 12630 12620 12630 12620 2
383 20250401 132200 173225080 12630 12630 12630 12630 0
384 20250401 132100 173225080 12630 12630 12630 12630 0
385 20250401 132000 173225080 12630 12630 12630 12630 0
386 20250401 131900 173225080 12630 12630 12630 12630 0
387 20250401 131800 173225080 12630 12630 12630 12630 0
388 20250401 131700 173225080 12630 12630 12630 12630 0
389 20250401 131600 173225080 12630 12630 12630 12630 0
390 20250401 131500 173225080 12630 12630 12630 12630 0
391 20250401 131400 173225080 12630 12610 12630 12610 14
392 20250401 131300 173048400 12630 12610 12630 12610 4
393 20250401 131200 172997920 12630 12610 12630 12610 2
394 20250401 131100 172972680 12630 12620 12630 12620 2
395 20250401 131000 172947430 12630 12610 12630 12610 2
396 20250401 130900 172922190 12630 12630 12630 12630 0
397 20250401 130800 172922190 12630 12630 12630 12630 0
398 20250401 130700 172922190 12630 12630 12630 12630 0
399 20250401 130600 172922190 12630 12630 12630 12630 0
400 20250401 130500 172922190 12630 12630 12630 12630 0
401 20250401 130400 172922190 12630 12610 12630 12610 3
402 20250401 130300 172884320 12590 12610 12610 12590 10
403 20250401 130200 172758390 12630 12630 12630 12630 0
404 20250401 130100 172758390 12630 12630 12630 12630 0
405 20250401 130000 172758390 12630 12620 12630 12620 13
406 20250401 125900 172594320 12630 12630 12630 12630 0
407 20250401 125800 172594320 12630 12630 12630 12630 0
408 20250401 125700 172594320 12630 12630 12630 12630 0
409 20250401 125600 172594320 12630 12630 12630 12630 0
410 20250401 125500 172594320 12630 12630 12630 12630 0
411 20250401 125400 172594320 12630 12630 12630 12630 0
412 20250401 125300 172594320 12630 12630 12630 12630 0
413 20250401 125200 172594320 12630 12630 12630 12630 12
414 20250401 125100 172442760 12600 12600 12600 12600 0
415 20250401 125000 172442760 12600 12600 12600 12600 0
416 20250401 124900 172442760 12600 12600 12600 12600 0
417 20250401 124800 172442760 12600 12600 12600 12600 0
418 20250401 124700 172442760 12600 12600 12600 12600 0
419 20250401 124600 172442760 12600 12600 12600 12600 0
420 20250401 124500 172442760 12600 12600 12600 12600 1
421 20250401 124400 172430160 12600 12600 12600 12600 0
422 20250401 124300 172430160 12600 12600 12600 12600 0
423 20250401 124200 172430160 12600 12600 12600 12600 0
424 20250401 124100 172430160 12600 12600 12600 12600 2
425 20250401 124000 172404960 12630 12630 12630 12630 13
426 20250401 123900 172240770 12600 12600 12600 12600 18
427 20250401 123800 172013970 12630 12630 12630 12630 10
428 20250401 123700 171887670 12630 12630 12630 12630 0
429 20250401 123600 171887670 12630 12630 12630 12630 0
430 20250401 123500 171887670 12630 12630 12630 12630 3
431 20250401 123400 171849780 12630 12630 12630 12630 1
432 20250401 123300 171837150 12630 12630 12630 12630 0
433 20250401 123200 171837150 12630 12630 12630 12630 0
434 20250401 123100 171837150 12630 12630 12630 12630 0
435 20250401 123000 171837150 12630 12630 12630 12630 0
436 20250401 122900 171837150 12630 12610 12630 12610 7
437 20250401 122800 171748840 12620 12620 12620 12620 41
438 20250401 122700 171231420 12640 12640 12640 12640 0
439 20250401 122600 171231420 12640 12640 12640 12640 0
440 20250401 122500 171231420 12640 12640 12640 12640 0
441 20250401 122400 171231420 12640 12640 12640 12640 0
442 20250401 122300 171231420 12640 12640 12640 12640 0
443 20250401 122200 171231420 12640 12640 12640 12640 7
444 20250401 122100 171142940 12640 12640 12640 12640 0
445 20250401 122000 171142940 12640 12640 12640 12640 11
446 20250401 121900 171003900 12640 12630 12640 12630 2
447 20250401 121800 170978630 12640 12630 12640 12630 3
448 20250401 121700 170940730 12620 12620 12620 12620 0
449 20250401 121600 170940730 12620 12620 12620 12620 1
450 20250401 121500 170928110 12610 12610 12610 12610 0
451 20250401 121400 170928110 12610 12610 12610 12610 0
452 20250401 121300 170928110 12610 12610 12610 12610 0
453 20250401 121200 170928110 12610 12610 12610 12610 0
454 20250401 121100 170928110 12610 12610 12610 12610 1
455 20250401 121000 170915500 12600 12600 12600 12600 0
456 20250401 120900 170915500 12600 12600 12600 12600 1
457 20250401 120800 170902900 12600 12600 12600 12600 0
458 20250401 120700 170902900 12600 12600 12600 12600 0
459 20250401 120600 170902900 12600 12600 12600 12600 0
460 20250401 120500 170902900 12600 12600 12600 12600 1
461 20250401 120400 170890300 12650 12650 12650 12650 0
462 20250401 120300 170890300 12650 12610 12650 12610 2
463 20250401 120200 170865040 12650 12620 12650 12610 4
464 20250401 120100 170814510 12650 12640 12650 12570 85
465 20250401 120000 169743630 12650 12650 12650 12650 0
466 20250401 115900 169743630 12650 12650 12650 12650 0
467 20250401 115800 169743630 12650 12650 12650 12650 0
468 20250401 115700 169743630 12650 12650 12650 12650 13
469 20250401 115600 169579180 12650 12650 12650 12650 0
470 20250401 115500 169579180 12650 12650 12650 12650 0
471 20250401 115400 169579180 12650 12650 12650 12650 0
472 20250401 115300 169579180 12650 12650 12650 12650 0
473 20250401 115200 169579180 12650 12650 12650 12650 0
474 20250401 115100 169579180 12650 12650 12650 12650 0
475 20250401 115000 169579180 12650 12650 12650 12650 1
476 20250401 114900 169566530 12650 12650 12650 12650 0
477 20250401 114800 169566530 12650 12650 12650 12650 0
478 20250401 114700 169566530 12650 12650 12650 12650 0
479 20250401 114600 169566530 12650 12630 12650 12630 18
480 20250401 114500 169338870 12650 12630 12650 12630 9
481 20250401 114400 169225080 12630 12630 12630 12630 0
482 20250401 114300 169225080 12630 12630 12630 12630 0
483 20250401 114200 169225080 12630 12630 12630 12630 0
484 20250401 114100 169225080 12630 12630 12630 12630 0
485 20250401 114000 169225080 12630 12640 12650 12630 11
486 20250401 113900 169086080 12650 12650 12650 12650 0
487 20250401 113800 169086080 12650 12650 12650 12650 0
488 20250401 113700 169086080 12650 12650 12650 12650 0
489 20250401 113600 169086080 12650 12650 12650 12650 13
490 20250401 113500 168921630 12670 12670 12670 12670 0
491 20250401 113400 168921630 12670 12670 12670 12670 0
492 20250401 113300 168921630 12670 12670 12670 12670 3
493 20250401 113200 168883620 12690 12690 12690 12690 0
494 20250401 113100 168883620 12690 12690 12690 12690 0
495 20250401 113000 168883620 12690 12690 12690 12690 0
496 20250401 112900 168883620 12690 12690 12690 12690 0
497 20250401 112800 168883620 12690 12690 12690 12690 0
498 20250401 112700 168883620 12690 12690 12690 12690 12
499 20250401 112600 168731340 12690 12650 12690 12650 9
500 20250401 112500 168617170 12690 12650 12690 12650 2
501 20250401 112400 168591830 12690 12690 12690 12650 3
502 20250401 112300 168553800 12690 12680 12690 12640 13
503 20250401 112200 168389090 12650 12640 12690 12640 12
504 20250401 112100 168237200 12620 12620 12620 12620 0
505 20250401 112000 168237200 12620 12620 12620 12620 0
506 20250401 111900 168237200 12620 12620 12620 12620 0
507 20250401 111800 168237200 12620 12620 12620 12620 0
508 20250401 111700 168237200 12620 12600 12620 12600 2727
509 20250401 111600 133876970 12590 12590 12590 12590 0
510 20250401 111500 133876970 12590 12590 12590 12590 0
511 20250401 111400 133876970 12590 12590 12590 12590 0
512 20250401 111300 133876970 12590 12590 12590 12590 2
513 20250401 111200 133851790 12590 12590 12590 12590 4
514 20250401 111100 133801430 12590 12590 12590 12590 0
515 20250401 111000 133801430 12590 12590 12590 12590 0
516 20250401 110900 133801430 12590 12580 12590 12580 20
517 20250401 110800 133549820 12580 12560 12580 12550 112
518 20250401 110700 132143180 12570 12570 12570 12570 20
519 20250401 110600 131891780 12570 12570 12570 12570 0
520 20250401 110500 131891780 12570 12570 12570 12570 0
521 20250401 110400 131891780 12570 12570 12570 12570 13
522 20250401 110300 131728370 12570 12570 12570 12570 0
523 20250401 110200 131728370 12570 12570 12570 12570 0
524 20250401 110100 131728370 12570 12570 12570 12570 0
525 20250401 110000 131728370 12570 12570 12570 12570 0
526 20250401 105900 131728370 12570 12570 12570 12570 0
527 20250401 105800 131728370 12570 12570 12570 12570 0
528 20250401 105700 131728370 12570 12570 12570 12570 1
529 20250401 105600 131715800 12570 12570 12570 12570 3
530 20250401 105500 131678090 12570 12570 12570 12570 22
531 20250401 105400 131401550 12560 12560 12560 12560 27
532 20250401 105300 131062430 12560 12560 12560 12560 0
533 20250401 105200 131062430 12560 12560 12560 12560 0
534 20250401 105100 131062430 12560 12560 12560 12560 0
535 20250401 105000 131062430 12560 12560 12560 12560 0
536 20250401 104900 131062430 12560 12560 12560 12560 0
537 20250401 104800 131062430 12560 12560 12560 12560 0
538 20250401 104700 131062430 12560 12565 12565 12560 3
539 20250401 104600 131024740 12590 12560 12600 12560 6
540 20250401 104500 130949250 12550 12540 12550 12540 2
541 20250401 104400 130924160 12530 12530 12530 12530 1
542 20250401 104300 130911630 12550 12540 12550 12540 100
543 20250401 104200 129657320 12520 12530 12530 12520 80
544 20250401 104100 128655050 12540 12540 12540 12540 9
545 20250401 104000 128542190 12530 12530 12530 12530 0
546 20250401 103900 128542190 12530 12530 12530 12530 0
547 20250401 103800 128542190 12530 12530 12530 12530 0
548 20250401 103700 128542190 12530 12530 12530 12530 6
549 20250401 103600 128467010 12540 12540 12540 12540 37
550 20250401 103500 128003030 12550 12550 12550 12550 37
551 20250401 103400 127538680 12560 12560 12560 12560 0
552 20250401 103300 127538680 12560 12560 12560 12560 0
553 20250401 103200 127538680 12560 12570 12570 12560 44
554 20250401 103100 126985920 12570 12570 12570 12570 0
555 20250401 103000 126985920 12570 12570 12570 12570 0
556 20250401 102900 126985920 12570 12570 12570 12570 2
557 20250401 102800 126960780 12570 12570 12570 12570 0
558 20250401 102700 126960780 12570 12570 12570 12570 0
559 20250401 102600 126960780 12570 12580 12580 12570 2
560 20250401 102500 126935630 12580 12580 12580 12580 0
561 20250401 102400 126935630 12580 12580 12580 12580 0
562 20250401 102300 126935630 12580 12580 12580 12580 1
563 20250401 102200 126923050 12590 12590 12590 12590 0
564 20250401 102100 126923050 12590 12590 12590 12590 53
565 20250401 102000 126255780 12620 12620 12620 12620 7
566 20250401 101900 126167440 12620 12620 12620 12620 0
567 20250401 101800 126167440 12620 12620 12620 12620 8
568 20250401 101700 126066480 12650 12650 12650 12650 0
569 20250401 101600 126066480 12650 12650 12650 12650 0
570 20250401 101500 126066480 12650 12650 12650 12650 0
571 20250401 101400 126066480 12650 12650 12650 12650 0
572 20250401 101300 126066480 12650 12650 12650 12650 0
573 20250401 101200 126066480 12650 12660 12660 12630 66
574 20250401 101100 125230960 12600 12600 12600 12600 548
575 20250401 101000 118326160 12600 12600 12600 12600 0
576 20250401 100900 118326160 12600 12600 12600 12600 0
577 20250401 100800 118326160 12600 12600 12600 12600 8
578 20250401 100700 118225360 12600 12600 12600 12600 10
579 20250401 100600 118099360 12600 12600 12600 12600 12
580 20250401 100500 117948160 12600 12600 12600 12600 0
581 20250401 100400 117948160 12600 12600 12600 12600 20
582 20250401 100300 117696160 12600 12600 12600 12600 60
583 20250401 100200 116940160 12600 12600 12600 12600 20
584 20250401 100100 116688160 12600 12600 12600 12600 0
585 20250401 100000 116688160 12600 12600 12600 12600 0
586 20250401 095900 116688160 12600 12600 12600 12600 33
587 20250401 095800 116272360 12600 12600 12600 12600 30
588 20250401 095700 115894360 12600 12600 12600 12600 0
589 20250401 095600 115894360 12600 12600 12600 12600 0
590 20250401 095500 115894360 12600 12600 12600 12600 0
591 20250401 095400 115894360 12600 12600 12600 12600 40
592 20250401 095300 115390360 12600 12600 12600 12600 0
593 20250401 095200 115390360 12600 12600 12600 12600 50
594 20250401 095100 114760360 12600 12600 12600 12600 0
595 20250401 095000 114760360 12600 12600 12600 12600 0
596 20250401 094900 114760360 12600 12600 12600 12600 0
597 20250401 094800 114760360 12600 12600 12600 12600 1270
598 20250401 094700 98758360 12600 12645 12645 12600 673
599 20250401 094600 90278470 12690 12690 12690 12690 0
600 20250401 094500 90278470 12690 12690 12690 12690 13
601 20250401 094400 90113500 12690 12690 12690 12690 0
602 20250401 094300 90113500 12690 12690 12690 12690 0
603 20250401 094200 90113500 12690 12690 12690 12690 0
604 20250401 094100 90113500 12690 12560 12690 12560 2602
605 20250401 094000 57360990 12560 12560 12560 12560 1
606 20250401 093900 57348430 12550 12550 12550 12550 0
607 20250401 093800 57348430 12550 12540 12550 12540 98
608 20250401 093700 56118560 12540 12540 12540 12540 0
609 20250401 093600 56118560 12540 12540 12540 12540 0
610 20250401 093500 56118560 12540 12540 12540 12540 0
611 20250401 093400 56118560 12540 12540 12540 12540 0
612 20250401 093300 56118560 12540 12550 12550 12540 152
613 20250401 093200 54211940 12570 12570 12570 12570 0
614 20250401 093100 54211940 12570 12580 12580 12570 121
615 20250401 093000 52689940 12590 12590 12590 12590 165
616 20250401 092900 50612590 12590 12590 12590 12590 50
617 20250401 092800 49983090 12590 12590 12590 12590 13
618 20250401 092700 49819420 12590 12590 12590 12590 200
619 20250401 092600 47301420 12590 12590 12590 12590 0
620 20250401 092500 47301420 12590 12590 12590 12590 39
621 20250401 092400 46810410 12590 12590 12590 12590 93
622 20250401 092300 45639540 12590 12590 12590 12590 0
623 20250401 092200 45639540 12590 12590 12590 12590 0
624 20250401 092100 45639540 12590 12590 12590 12590 0
625 20250401 092000 45639540 12590 12550 12590 12550 591
626 20250401 091900 38199450 12590 12580 12590 12580 488
627 20250401 091800 32057080 12590 12590 12590 12590 0
628 20250401 091700 32057080 12590 12590 12590 12590 0
629 20250401 091600 32057080 12590 12590 12590 12590 275
630 20250401 091500 28594830 12590 12590 12590 12590 0
631 20250401 091400 28594830 12590 12590 12590 12590 0
632 20250401 091300 28594830 12590 12590 12590 12590 0
633 20250401 091200 28594830 12590 12590 12590 12590 207
634 20250401 091100 25988700 12590 12590 12590 12590 0
635 20250401 091000 25988700 12590 12590 12590 12590 0
636 20250401 090900 25988700 12590 12590 12590 12590 2
637 20250401 090800 25963520 12590 12590 12590 12590 0
638 20250401 090700 25963520 12590 12590 12590 12590 0
639 20250401 090600 25963520 12590 12590 12590 12590 0
640 20250401 090500 25963520 12590 12590 12590 12590 1
641 20250401 090400 25950930 12590 12590 12590 12590 497
642 20250401 090300 19693700 12460 12550 12550 12460 87
643 20250401 090200 18606570 12580 12580 12590 12580 1438
644 20250401 090100 515900 12580 12580 12580 12580 29
645 20250401 090000 151080 12590 12590 12590 12590 12

1
049960/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,9400000,0,118910000000,0.00
20250327,0,9400000,0,122106000000,0.00
20250326,0,9400000,0,122482000000,0.00
20250325,0,9400000,0,123610000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 9400000 0 118910000000 0.00
3 20250327 0 9400000 0 122106000000 0.00
4 20250326 0 9400000 0 122482000000 0.00
5 20250325 0 9400000 0 123610000000 0.00