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

607
010780/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190500,433959450,16160,16160,16160,16160,1051
20250401,190400,433959450,16160,16160,16160,16160,0
20250401,190300,433959450,16160,16160,16160,16160,0
20250401,190200,433959450,16160,16160,16160,16160,0
20250401,190100,433959450,16160,16160,16160,16160,0
20250401,190000,433959450,16160,16160,16160,16160,0
20250401,185900,433959450,16160,16160,16160,16160,0
20250401,185800,433959450,16160,16160,16160,16160,0
20250401,185700,433959450,16160,16160,16160,16160,0
20250401,185600,433959450,16160,16160,16160,16160,0
20250401,185500,433959450,16160,16160,16160,16160,0
20250401,185400,433959450,16160,16160,16160,16160,0
20250401,185300,433959450,16160,16160,16160,16160,0
20250401,185200,433959450,16160,16160,16160,16160,0
20250401,185100,433959450,16160,16160,16160,16160,0
20250401,185000,433959450,16160,16160,16160,16160,0
20250401,184900,433959450,16160,16160,16160,16160,0
20250401,184800,433959450,16160,16160,16160,16160,0
20250401,184700,433959450,16160,16160,16160,16160,0
20250401,184600,433959450,16160,16160,16160,16160,0
20250401,184500,433959450,16160,16160,16160,16160,0
20250401,184400,433959450,16160,16160,16160,16160,0
20250401,184300,433959450,16160,16160,16160,16160,0
20250401,184200,433959450,16160,16160,16160,16160,0
20250401,184100,433959450,16160,16160,16160,16160,0
20250401,184000,433959450,16160,16160,16160,16160,0
20250401,183900,433959450,16160,16160,16160,16160,0
20250401,183800,433959450,16160,16160,16160,16160,0
20250401,183700,433959450,16160,16160,16160,16160,0
20250401,183600,433959450,16160,16160,16160,16160,0
20250401,183500,433959450,16160,16160,16160,16160,1051
20250401,183400,433959450,16160,16160,16160,16160,0
20250401,183300,433959450,16160,16160,16160,16160,0
20250401,183200,433959450,16160,16160,16160,16160,0
20250401,183100,433959450,16160,16160,16160,16160,0
20250401,183000,433959450,16160,16160,16160,16160,0
20250401,182900,433959450,16160,16160,16160,16160,0
20250401,182800,433959450,16160,16160,16160,16160,0
20250401,182700,433959450,16160,16160,16160,16160,0
20250401,182600,433959450,16160,16160,16160,16160,0
20250401,182500,433959450,16160,16160,16160,16160,0
20250401,182400,433959450,16160,16160,16160,16160,0
20250401,182300,433959450,16160,16160,16160,16160,0
20250401,182200,433959450,16160,16160,16160,16160,0
20250401,182100,433959450,16160,16160,16160,16160,0
20250401,182000,433959450,16160,16160,16160,16160,0
20250401,181900,433959450,16160,16160,16160,16160,0
20250401,181800,433959450,16160,16160,16160,16160,0
20250401,181700,433959450,16160,16160,16160,16160,0
20250401,181600,433959450,16160,16160,16160,16160,0
20250401,181500,433959450,16160,16160,16160,16160,0
20250401,181400,433959450,16160,16160,16160,16160,0
20250401,181300,433959450,16160,16160,16160,16160,0
20250401,181200,433959450,16160,16160,16160,16160,0
20250401,181100,433959450,16160,16160,16160,16160,0
20250401,181000,433959450,16160,16160,16160,16160,0
20250401,180900,433959450,16160,16160,16160,16160,0
20250401,180800,433959450,16160,16160,16160,16160,0
20250401,180700,433959450,16160,16160,16160,16160,0
20250401,180600,433959450,16160,16160,16160,16160,0
20250401,180500,433959450,16160,16160,16160,16160,1051
20250401,180400,433959450,16160,16160,16160,16160,0
20250401,180300,433959450,16160,16160,16160,16160,0
20250401,180200,433959450,16160,16160,16160,16160,0
20250401,180100,433959450,16160,16160,16160,16160,0
20250401,180000,433959450,16160,16160,16160,16160,0
20250401,175900,433959450,16160,16160,16160,16160,0
20250401,175800,433959450,16160,16160,16160,16160,0
20250401,175700,433959450,16160,16160,16160,16160,0
20250401,175600,433959450,16160,16160,16160,16160,0
20250401,175500,433959450,16160,16160,16160,16160,0
20250401,175400,433959450,16160,16160,16160,16160,0
20250401,175300,433959450,16160,16160,16160,16160,0
20250401,175200,433959450,16160,16160,16160,16160,0
20250401,175100,433959450,16160,16160,16160,16160,0
20250401,175000,433959450,16160,16160,16160,16160,0
20250401,174900,433959450,16160,16160,16160,16160,0
20250401,174800,433959450,16160,16160,16160,16160,0
20250401,174700,433959450,16160,16160,16160,16160,0
20250401,174600,433959450,16160,16160,16160,16160,0
20250401,174500,433959450,16160,16160,16160,16160,0
20250401,174400,433959450,16160,16160,16160,16160,0
20250401,174300,433959450,16160,16160,16160,16160,0
20250401,174200,433959450,16160,16160,16160,16160,0
20250401,174100,433959450,16160,16160,16160,16160,0
20250401,174000,433959450,16160,16160,16160,16160,0
20250401,173900,433959450,16160,16160,16160,16160,0
20250401,173800,433959450,16160,16160,16160,16160,0
20250401,173700,433959450,16160,16160,16160,16160,0
20250401,173600,433959450,16160,16160,16160,16160,0
20250401,173500,433959450,16160,16160,16160,16160,1051
20250401,173400,433959450,16160,16160,16160,16160,0
20250401,173300,433959450,16160,16160,16160,16160,0
20250401,173200,433959450,16160,16160,16160,16160,0
20250401,173100,433959450,16160,16160,16160,16160,0
20250401,173000,433959450,16160,16160,16160,16160,0
20250401,172900,433959450,16160,16160,16160,16160,0
20250401,172800,433959450,16160,16160,16160,16160,0
20250401,172700,433959450,16160,16160,16160,16160,0
20250401,172600,433959450,16160,16160,16160,16160,0
20250401,172500,433959450,16160,16160,16160,16160,0
20250401,172400,433959450,16160,16160,16160,16160,0
20250401,172300,433959450,16160,16160,16160,16160,0
20250401,172200,433959450,16160,16160,16160,16160,0
20250401,172100,433959450,16160,16160,16160,16160,0
20250401,172000,433959450,16160,16160,16160,16160,0
20250401,171900,433959450,16160,16160,16160,16160,0
20250401,171800,433959450,16160,16160,16160,16160,0
20250401,171700,433959450,16160,16160,16160,16160,0
20250401,171600,433959450,16160,16160,16160,16160,0
20250401,171500,433959450,16160,16160,16160,16160,0
20250401,171400,433959450,16160,16160,16160,16160,0
20250401,171300,433959450,16160,16160,16160,16160,0
20250401,171200,433959450,16160,16160,16160,16160,0
20250401,171100,433959450,16160,16160,16160,16160,0
20250401,171000,433959450,16160,16160,16160,16160,0
20250401,170900,433959450,16160,16160,16160,16160,0
20250401,170800,433959450,16160,16160,16160,16160,0
20250401,170700,433959450,16160,16160,16160,16160,0
20250401,170600,433959450,16160,16160,16160,16160,0
20250401,170500,433959450,16160,16160,16160,16160,1051
20250401,170400,433959450,16160,16160,16160,16160,0
20250401,170300,433959450,16160,16160,16160,16160,0
20250401,170200,433959450,16160,16160,16160,16160,0
20250401,170100,433959450,16160,16160,16160,16160,0
20250401,170000,433959450,16160,16160,16160,16160,0
20250401,165900,433959450,16160,16160,16160,16160,0
20250401,165800,433959450,16160,16160,16160,16160,0
20250401,165700,433959450,16160,16160,16160,16160,0
20250401,165600,433959450,16160,16160,16160,16160,0
20250401,165500,433959450,16160,16160,16160,16160,0
20250401,165400,433959450,16160,16160,16160,16160,0
20250401,165300,433959450,16160,16160,16160,16160,0
20250401,165200,433959450,16160,16160,16160,16160,0
20250401,165100,433959450,16160,16160,16160,16160,0
20250401,165000,433959450,16160,16160,16160,16160,0
20250401,164900,433959450,16160,16160,16160,16160,0
20250401,164800,433959450,16160,16160,16160,16160,0
20250401,164700,433959450,16160,16160,16160,16160,0
20250401,164600,433959450,16160,16160,16160,16160,0
20250401,164500,433959450,16160,16160,16160,16160,0
20250401,164400,433959450,16160,16160,16160,16160,0
20250401,164300,433959450,16160,16160,16160,16160,0
20250401,164200,433959450,16160,16160,16160,16160,0
20250401,164100,433959450,16160,16160,16160,16160,0
20250401,164000,433959450,16160,16160,16160,16160,0
20250401,163900,433959450,16160,16160,16160,16160,0
20250401,163800,433959450,16160,16160,16160,16160,0
20250401,163700,433959450,16160,16160,16160,16160,0
20250401,163600,433959450,16160,16160,16160,16160,0
20250401,163500,433959450,16160,16160,16160,16160,1051
20250401,163400,433959450,16160,16160,16160,16160,0
20250401,163300,433959450,16160,16160,16160,16160,0
20250401,163200,433959450,16160,16160,16160,16160,0
20250401,163100,433959450,16160,16160,16160,16160,0
20250401,163000,433959450,16160,16160,16160,16160,0
20250401,162900,433959450,16160,16160,16160,16160,0
20250401,162800,433959450,16160,16160,16160,16160,0
20250401,162700,433959450,16160,16160,16160,16160,0
20250401,162600,433959450,16160,16160,16160,16160,0
20250401,162500,433959450,16160,16160,16160,16160,0
20250401,162400,433959450,16160,16160,16160,16160,0
20250401,162300,433959450,16160,16160,16160,16160,0
20250401,162200,433959450,16160,16160,16160,16160,0
20250401,162100,433959450,16160,16160,16160,16160,0
20250401,162000,433959450,16160,16160,16160,16160,0
20250401,161900,433959450,16160,16160,16160,16160,0
20250401,161800,433959450,16160,16160,16160,16160,0
20250401,161700,433959450,16160,16160,16160,16160,0
20250401,161600,433959450,16160,16160,16160,16160,0
20250401,161500,433959450,16160,16160,16160,16160,0
20250401,161400,433959450,16160,16160,16160,16160,0
20250401,161300,433959450,16160,16160,16160,16160,0
20250401,161200,433959450,16160,16160,16160,16160,0
20250401,161100,433959450,16160,16160,16160,16160,0
20250401,161000,433959450,16160,16160,16160,16160,0
20250401,160900,433959450,16160,16160,16160,16160,0
20250401,160800,433959450,16160,16160,16160,16160,0
20250401,160700,433959450,16160,16160,16160,16160,0
20250401,160600,433959450,16160,16160,16160,16160,0
20250401,160500,433959450,16160,16160,16160,16160,1051
20250401,160400,433959450,16160,16160,16160,16160,0
20250401,160300,433959450,16160,16160,16160,16160,0
20250401,160200,433959450,16160,16160,16160,16160,0
20250401,160100,433959450,16160,16160,16160,16160,0
20250401,160000,433959450,16160,16160,16160,16160,0
20250401,155900,433959450,16160,16160,16160,16160,0
20250401,155800,433959450,16160,16160,16160,16160,0
20250401,155700,433959450,16160,16160,16160,16160,0
20250401,155600,433959450,16160,16160,16160,16160,0
20250401,155500,433959450,16160,16160,16160,16160,0
20250401,155400,433959450,16160,16160,16160,16160,0
20250401,155300,433959450,16160,16160,16160,16160,0
20250401,155200,433959450,16160,16160,16160,16160,0
20250401,155100,433959450,16160,16160,16160,16160,0
20250401,155000,433959450,16160,16160,16160,16160,0
20250401,154900,433959450,16160,16160,16160,16160,0
20250401,154800,433959450,16160,16160,16160,16160,0
20250401,154700,433959450,16160,16160,16160,16160,0
20250401,154600,433959450,16160,16160,16160,16160,0
20250401,154500,433959450,16160,16160,16160,16160,0
20250401,154400,433959450,16160,16160,16160,16160,0
20250401,154300,433959450,16160,16160,16160,16160,0
20250401,154200,433959450,16160,16160,16160,16160,0
20250401,154100,433959450,16160,16160,16160,16160,0
20250401,154000,433959450,16160,16160,16160,16160,0
20250401,153900,433959450,16160,16160,16160,16160,0
20250401,153800,433959450,16160,16160,16160,16160,0
20250401,153700,433959450,16160,16160,16160,16160,0
20250401,153600,433959450,16160,16160,16160,16160,0
20250401,153500,433959450,16160,16160,16160,16160,1051
20250401,153400,433959450,16160,16160,16160,16160,0
20250401,153300,433959450,16160,16160,16160,16160,0
20250401,153200,433959450,16160,16160,16160,16160,0
20250401,153100,433959450,16160,16160,16160,16160,0
20250401,153000,433959450,16160,16160,16160,16160,1051
20250401,152900,416975290,16190,16190,16190,16190,0
20250401,152800,416975290,16190,16190,16190,16190,0
20250401,152700,416975290,16190,16190,16190,16190,0
20250401,152600,416975290,16190,16190,16190,16190,0
20250401,152500,416975290,16190,16190,16190,16190,0
20250401,152400,416975290,16190,16190,16190,16190,0
20250401,152300,416975290,16190,16190,16190,16190,0
20250401,152200,416975290,16190,16190,16190,16190,0
20250401,152100,416975290,16190,16190,16190,16190,0
20250401,152000,416975290,16190,16190,16190,16190,0
20250401,151900,416975290,16190,16190,16190,16170,153
20250401,151800,414500680,16170,16170,16170,16170,2
20250401,151700,414468340,16170,16180,16180,16160,77
20250401,151600,413223670,16160,16160,16170,16160,234
20250401,151500,409441230,16170,16170,16180,16160,437
20250401,151400,402375930,16170,16170,16180,16160,633
20250401,151300,392143850,16180,16180,16180,16170,667
20250401,151200,381356190,16180,16180,16190,16170,556
20250401,151100,372364350,16190,16180,16190,16180,2
20250401,151000,372331980,16190,16190,16190,16190,59
20250401,150900,371376770,16190,16190,16190,16190,0
20250401,150800,371376770,16190,16190,16190,16190,24
20250401,150700,370988210,16190,16190,16200,16190,132
20250401,150600,368851080,16190,16190,16190,16170,428
20250401,150500,361927260,16200,16190,16200,16190,56
20250401,150400,361020600,16200,16200,16200,16200,29
20250401,150300,360550800,16210,16210,16210,16210,0
20250401,150200,360550800,16210,16200,16210,16200,62
20250401,150100,359546350,16210,16210,16210,16210,0
20250401,150000,359546350,16210,16200,16210,16200,72
20250401,145900,358379770,16210,16210,16210,16210,12
20250401,145800,358185250,16210,16210,16210,16210,17
20250401,145700,357909680,16200,16210,16210,16200,111
20250401,145600,356111440,16210,16210,16210,16210,6
20250401,145500,356014180,16200,16210,16210,16200,347
20250401,145400,350392570,16200,16205,16210,16200,515
20250401,145300,342047050,16210,16210,16210,16210,296
20250401,145200,337248890,16210,16210,16210,16205,258
20250401,145100,333067980,16205,16205,16210,16205,311
20250401,145000,328028195,16205,16205,16210,16205,455
20250401,144900,320654915,16205,16205,16205,16205,243
20250401,144800,316717100,16200,16210,16210,16200,530
20250401,144700,308125930,16220,16220,16220,16220,114
20250401,144600,306276850,16230,16230,16235,16230,5
20250401,144500,306195695,16230,16230,16230,16230,1
20250401,144400,306179465,16230,16240,16240,16230,404
20250401,144300,299618885,16240,16240,16240,16240,157
20250401,144200,297069205,16240,16240,16240,16240,50
20250401,144100,296257205,16230,16230,16230,16230,54
20250401,144000,295380785,16230,16230,16230,16230,0
20250401,143900,295380785,16230,16230,16230,16230,0
20250401,143800,295380785,16230,16240,16240,16230,124
20250401,143700,293367555,16230,16250,16250,16230,94
20250401,143600,291840585,16240,16240,16240,16240,54
20250401,143500,290963625,16250,16250,16250,16250,0
20250401,143400,290963625,16250,16250,16250,16250,0
20250401,143300,290963625,16250,16250,16250,16250,10
20250401,143200,290801125,16260,16260,16260,16260,22
20250401,143100,290443405,16250,16250,16250,16250,0
20250401,143000,290443405,16250,16250,16250,16250,67
20250401,142900,289354655,16270,16270,16270,16270,0
20250401,142800,289354655,16270,16270,16270,16270,0
20250401,142700,289354655,16270,16270,16270,16270,100
20250401,142600,287727655,16260,16240,16260,16240,450
20250401,142500,280418175,16260,16260,16260,16260,0
20250401,142400,280418175,16260,16240,16260,16240,107
20250401,142300,278680225,16230,16230,16230,16230,0
20250401,142200,278680225,16230,16230,16230,16230,53
20250401,142100,277820035,16240,16240,16240,16240,2
20250401,142000,277787555,16240,16240,16240,16240,0
20250401,141900,277787555,16240,16240,16240,16240,23
20250401,141800,277414035,16250,16250,16250,16250,4
20250401,141700,277349035,16250,16250,16250,16250,44
20250401,141600,276634035,16250,16240,16250,16240,83
20250401,141500,275285815,16250,16250,16250,16250,0
20250401,141400,275285815,16250,16245,16250,16240,116
20250401,141300,273401350,16240,16240,16240,16240,0
20250401,141200,273401350,16240,16240,16240,16240,0
20250401,141100,273401350,16240,16245,16245,16240,53
20250401,141000,272540625,16250,16250,16250,16250,9
20250401,140900,272394375,16250,16250,16250,16250,0
20250401,140800,272394375,16250,16250,16250,16250,26
20250401,140700,271971875,16250,16250,16250,16250,300
20250401,140600,267096875,16250,16250,16250,16250,0
20250401,140500,267096875,16250,16250,16250,16250,53
20250401,140400,266235625,16250,16250,16250,16250,0
20250401,140300,266235625,16250,16250,16250,16250,54
20250401,140200,265358125,16250,16250,16250,16250,0
20250401,140100,265358125,16250,16250,16250,16250,51
20250401,140000,264529375,16260,16250,16260,16250,69
20250401,135900,263408035,16250,16250,16250,16250,2
20250401,135800,263375535,16250,16250,16250,16250,0
20250401,135700,263375535,16250,16260,16260,16250,95
20250401,135600,261831285,16250,16250,16250,16250,0
20250401,135500,261831285,16250,16250,16250,16250,53
20250401,135400,260970035,16260,16260,16260,16260,0
20250401,135300,260970035,16260,16260,16260,16260,0
20250401,135200,260970035,16260,16260,16260,16260,57
20250401,135100,260043215,16260,16250,16260,16250,76
20250401,135000,258808135,16240,16240,16250,16240,302
20250401,134900,253901965,16240,16240,16240,16240,53
20250401,134800,253041245,16240,16240,16240,16240,0
20250401,134700,253041245,16240,16240,16240,16240,0
20250401,134600,253041245,16240,16240,16240,16240,102
20250401,134500,251384765,16250,16250,16250,16250,0
20250401,134400,251384765,16250,16240,16250,16240,56
20250401,134300,250475295,16250,16250,16250,16250,1
20250401,134200,250459045,16240,16240,16240,16240,345
20250401,134100,244856245,16240,16250,16250,16240,365
20250401,134000,238925095,16260,16260,16260,16260,0
20250401,133900,238925095,16260,16260,16260,16260,4
20250401,133800,238860055,16260,16260,16260,16260,0
20250401,133700,238860055,16260,16260,16260,16260,2
20250401,133600,238827535,16260,16260,16260,16260,8
20250401,133500,238697455,16260,16250,16260,16250,55
20250401,133400,237803695,16250,16250,16250,16250,0
20250401,133300,237803695,16250,16250,16250,16250,64
20250401,133200,236763695,16250,16250,16250,16250,79
20250401,133100,235479945,16250,16240,16250,16240,7
20250401,133000,235366205,16240,16240,16240,16240,54
20250401,132900,234489245,16250,16250,16250,16250,8
20250401,132800,234359245,16250,16250,16250,16250,8
20250401,132700,234229245,16240,16250,16250,16240,73
20250401,132600,233043525,16260,16260,16260,16260,0
20250401,132500,233043525,16260,16260,16260,16260,0
20250401,132400,233043525,16260,16260,16260,16260,16
20250401,132300,232783365,16260,16260,16260,16260,0
20250401,132200,232783365,16260,16260,16260,16260,62
20250401,132100,231775245,16250,16250,16250,16250,45
20250401,132000,231043995,16250,16250,16250,16250,7
20250401,131900,230930245,16250,16250,16250,16240,68
20250401,131800,229825785,16250,16250,16250,16250,65
20250401,131700,228769535,16250,16250,16250,16250,5
20250401,131600,228688285,16240,16240,16240,16240,53
20250401,131500,227827565,16250,16250,16250,16250,0
20250401,131400,227827565,16250,16250,16250,16250,12
20250401,131300,227632565,16260,16260,16260,16260,21
20250401,131200,227291105,16260,16260,16260,16260,9
20250401,131100,227144765,16280,16280,16280,16280,0
20250401,131000,227144765,16280,16270,16280,16270,13
20250401,130900,226933135,16280,16250,16280,16250,50
20250401,130800,226120455,16240,16240,16240,16240,54
20250401,130700,225243495,16250,16250,16250,16250,0
20250401,130600,225243495,16250,16250,16250,16250,0
20250401,130500,225243495,16250,16250,16250,16250,51
20250401,130400,224414745,16260,16260,16260,16260,33
20250401,130300,223878165,16260,16250,16260,16250,62
20250401,130200,222870585,16260,16260,16260,16260,0
20250401,130100,222870585,16260,16260,16260,16260,10
20250401,130000,222707985,16260,16260,16260,16250,74
20250401,125900,221505275,16260,16260,16260,16260,1
20250401,125800,221489015,16250,16250,16250,16250,0
20250401,125700,221489015,16250,16260,16260,16250,56
20250401,125600,220578995,16260,16260,16260,16260,0
20250401,125500,220578995,16260,16260,16260,16260,6
20250401,125400,220481435,16250,16250,16250,16250,153
20250401,125300,217995185,16280,16280,16280,16280,0
20250401,125200,217995185,16280,16280,16280,16280,16
20250401,125100,217734705,16290,16290,16290,16290,0
20250401,125000,217734705,16290,16290,16290,16290,1
20250401,124900,217718415,16280,16280,16280,16280,81
20250401,124800,216399735,16290,16290,16290,16290,0
20250401,124700,216399735,16290,16290,16290,16290,0
20250401,124600,216399735,16290,16290,16290,16290,20
20250401,124500,216073935,16290,16280,16290,16280,32
20250401,124400,215552755,16270,16270,16270,16270,0
20250401,124300,215552755,16270,16270,16270,16270,62
20250401,124200,214544015,16270,16270,16270,16270,0
20250401,124100,214544015,16270,16270,16270,16270,65
20250401,124000,213486465,16270,16260,16270,16260,28
20250401,123900,213031175,16260,16260,16260,16260,2
20250401,123800,212998655,16260,16260,16260,16260,38
20250401,123700,212380775,16260,16260,16260,16260,31
20250401,123600,211876715,16260,16260,16260,16260,54
20250401,123500,210998675,16260,16260,16260,16250,58
20250401,123400,210056135,16260,16260,16260,16260,0
20250401,123300,210056135,16260,16260,16260,16260,10
20250401,123200,209893535,16270,16270,16270,16270,0
20250401,123100,209893535,16270,16270,16270,16270,8
20250401,123000,209763375,16250,16240,16250,16240,775
20250401,122900,197170165,16240,16240,16240,16240,200
20250401,122800,193922165,16250,16250,16250,16250,1
20250401,122700,193905915,16240,16240,16240,16240,53
20250401,122600,193045195,16250,16250,16250,16250,0
20250401,122500,193045195,16250,16250,16250,16250,32
20250401,122400,192525195,16240,16250,16250,16240,64
20250401,122300,191485735,16250,16240,16250,16240,25
20250401,122200,191079705,16240,16240,16240,16240,31
20250401,122100,190576265,16250,16250,16250,16250,0
20250401,122000,190576265,16250,16250,16250,16250,1
20250401,121900,190560015,16250,16250,16250,16250,5
20250401,121800,190478765,16250,16250,16250,16250,53
20250401,121700,189617515,16260,16260,16260,16260,0
20250401,121600,189617515,16260,16260,16260,16260,1
20250401,121500,189601255,16260,16260,16260,16260,0
20250401,121400,189601255,16260,16240,16260,16240,176
20250401,121300,186741525,16240,16240,16240,16240,51
20250401,121200,185913285,16240,16240,16240,16240,0
20250401,121100,185913285,16240,16240,16240,16240,3
20250401,121000,185864565,16250,16250,16250,16250,1
20250401,120900,185848315,16250,16250,16250,16250,1
20250401,120800,185832065,16240,16240,16240,16240,54
20250401,120700,184955105,16250,16250,16250,16250,39
20250401,120600,184321355,16250,16250,16250,16250,5
20250401,120500,184240105,16240,16240,16240,16240,53
20250401,120400,183379385,16250,16250,16250,16250,4
20250401,120300,183314385,16250,16250,16250,16250,1
20250401,120200,183298135,16240,16240,16240,16240,53
20250401,120100,182437415,16250,16240,16250,16240,2
20250401,120000,182404925,16240,16240,16240,16240,52
20250401,115900,181560445,16250,16250,16250,16250,1
20250401,115800,181544195,16250,16250,16250,16250,14
20250401,115700,181316695,16250,16260,16260,16250,8
20250401,115600,181186685,16260,16250,16260,16250,14
20250401,115500,180959175,16250,16250,16250,16250,5
20250401,115400,180877925,16250,16260,16260,16250,35
20250401,115300,180309165,16260,16260,16260,16260,1
20250401,115200,180292905,16260,16260,16260,16260,2
20250401,115100,180260385,16260,16260,16260,16260,35
20250401,115000,179691285,16260,16260,16260,16260,1
20250401,114900,179675025,16260,16260,16260,16260,16
20250401,114800,179414865,16260,16260,16260,16260,0
20250401,114700,179414865,16260,16260,16260,16260,53
20250401,114600,178553085,16260,16260,16260,16260,0
20250401,114500,178553085,16260,16260,16260,16260,0
20250401,114400,178553085,16260,16260,16260,16260,52
20250401,114300,177707565,16270,16270,16270,16270,3
20250401,114200,177658755,16270,16260,16270,16260,74
20250401,114100,176455305,16270,16270,16270,16270,0
20250401,114000,176455305,16270,16270,16270,16270,5
20250401,113900,176373955,16270,16250,16270,16250,242
20250401,113800,172440245,16240,16260,16260,16240,722
20250401,113700,160704535,16260,16260,16260,16260,41
20250401,113600,160037875,16260,16260,16260,16260,12
20250401,113500,159842755,16270,16270,16270,16270,0
20250401,113400,159842755,16270,16260,16270,16260,43
20250401,113300,159143485,16270,16270,16270,16270,57
20250401,113200,158216095,16290,16280,16290,16280,2
20250401,113100,158183525,16300,16300,16300,16300,345
20250401,113000,152560025,16300,16280,16310,16280,280
20250401,112900,147996705,16280,16280,16280,16280,0
20250401,112800,147996705,16280,16280,16280,16280,26
20250401,112700,147573425,16290,16290,16290,16290,1
20250401,112600,147557135,16290,16270,16290,16270,237
20250401,112500,143699405,16270,16260,16270,16260,68
20250401,112400,142593575,16270,16270,16270,16270,0
20250401,112300,142593575,16270,16270,16270,16270,1
20250401,112200,142577305,16270,16270,16270,16270,6
20250401,112100,142479685,16280,16280,16280,16280,0
20250401,112000,142479685,16280,16270,16280,16270,55
20250401,111900,141584815,16280,16280,16280,16280,0
20250401,111800,141584815,16280,16280,16280,16280,1
20250401,111700,141568535,16280,16270,16280,16270,54
20250401,111600,140689945,16280,16280,16280,16280,8
20250401,111500,140559705,16280,16280,16280,16280,1
20250401,111400,140543425,16270,16270,16270,16270,53
20250401,111300,139681115,16270,16290,16290,16270,471
20250401,111200,132015645,16310,16310,16310,16310,0
20250401,111100,132015645,16310,16310,16310,16310,1
20250401,111000,131999335,16370,16290,16370,16290,151
20250401,110900,129531655,16280,16270,16280,16260,281
20250401,110800,124960195,16270,16260,16270,16260,32
20250401,110700,124439605,16260,16270,16400,16260,461
20250401,110600,116913735,16270,16270,16270,16270,3
20250401,110500,116864925,16280,16280,16280,16280,1
20250401,110400,116848645,16270,16270,16270,16270,0
20250401,110300,116848645,16270,16270,16270,16270,0
20250401,110200,116848645,16270,16270,16270,16270,0
20250401,110100,116848645,16270,16280,16280,16270,148
20250401,110000,114439725,16280,16280,16280,16280,1
20250401,105900,114423445,16280,16280,16280,16280,0
20250401,105800,114423445,16280,16280,16280,16280,4
20250401,105700,114358325,16270,16270,16270,16270,0
20250401,105600,114358325,16270,16270,16270,16270,0
20250401,105500,114358325,16270,16270,16290,16270,54
20250401,105400,113479725,16290,16290,16290,16290,0
20250401,105300,113479725,16290,16240,16290,16240,278
20250401,105200,108958565,16240,16240,16240,16240,0
20250401,105100,108958565,16240,16240,16240,16240,0
20250401,105000,108958565,16240,16240,16240,16240,52
20250401,104900,108114085,16230,16230,16230,16230,1
20250401,104800,108097855,16230,16230,16230,16230,0
20250401,104700,108097855,16230,16230,16230,16230,0
20250401,104600,108097855,16230,16230,16230,16230,1
20250401,104500,108081625,16230,16230,16230,16230,0
20250401,104400,108081625,16230,16230,16230,16230,34
20250401,104300,107529805,16230,16230,16230,16230,0
20250401,104200,107529805,16230,16230,16230,16230,0
20250401,104100,107529805,16230,16230,16230,16230,0
20250401,104000,107529805,16230,16230,16230,16230,1
20250401,103900,107513575,16230,16230,16230,16230,1
20250401,103800,107497345,16220,16220,16220,16220,0
20250401,103700,107497345,16220,16220,16230,16220,4
20250401,103600,107432455,16220,16220,16220,16220,1
20250401,103500,107416235,16230,16230,16230,16230,1
20250401,103400,107400005,16230,16230,16230,16230,26
20250401,103300,106978025,16230,16230,16230,16230,0
20250401,103200,106978025,16230,16230,16230,16230,0
20250401,103100,106978025,16230,16230,16230,16230,0
20250401,103000,106978025,16230,16230,16230,16230,7
20250401,102900,106864415,16230,16230,16230,16230,1
20250401,102800,106848185,16260,16230,16260,16230,3
20250401,102700,106799445,16230,16230,16230,16230,0
20250401,102600,106799445,16230,16230,16230,16230,1
20250401,102500,106783215,16240,16240,16240,16240,0
20250401,102400,106783215,16240,16220,16240,16220,8
20250401,102300,106653375,16220,16220,16220,16220,0
20250401,102200,106653375,16220,16220,16220,16220,0
20250401,102100,106653375,16220,16230,16230,16210,114
20250401,102000,104804345,16230,16230,16230,16230,2
20250401,101900,104771885,16230,16230,16230,16230,0
20250401,101800,104771885,16230,16230,16230,16230,0
20250401,101700,104771885,16230,16230,16230,16230,6
20250401,101600,104674505,16230,16230,16230,16230,0
20250401,101500,104674505,16230,16230,16230,16230,3
20250401,101400,104625815,16230,16230,16240,16230,3
20250401,101300,104577115,16220,16220,16220,16220,1
20250401,101200,104560895,16210,16210,16210,16210,0
20250401,101100,104560895,16210,16220,16230,16200,342
20250401,101000,99017085,16230,16230,16230,16230,42
20250401,100900,98335425,16220,16210,16220,16210,110
20250401,100800,96551235,16230,16200,16230,16200,11
20250401,100700,96372905,16200,16190,16230,16190,55
20250401,100600,95481155,16190,16190,16210,16190,23
20250401,100500,95108405,16210,16180,16210,16180,17
20250401,100400,94832865,16200,16180,16200,16180,4
20250401,100300,94768085,16180,16180,16200,16180,4
20250401,100200,94703335,16190,16170,16190,16170,29
20250401,100100,94233925,16170,16180,16180,16170,32
20250401,100000,93716465,16170,16180,16180,16170,8
20250401,095900,93587095,16180,16180,16180,16180,0
20250401,095800,93587095,16180,16180,16180,16180,1
20250401,095700,93570915,16170,16170,16170,16170,4
20250401,095600,93506235,16180,16180,16180,16170,224
20250401,095500,89882055,16170,16170,16170,16170,0
20250401,095400,89882055,16170,16170,16170,16170,0
20250401,095300,89882055,16170,16180,16180,16170,52
20250401,095200,89040715,16190,16150,16190,16150,371
20250401,095100,83039895,16140,16170,16190,16130,1462
20250401,095000,59427445,16160,16180,16180,16160,23
20250401,094900,59055695,16200,16190,16200,16190,50
20250401,094800,58245705,16190,16190,16190,16190,0
20250401,094700,58245705,16190,16190,16190,16190,0
20250401,094600,58245705,16190,16180,16190,16170,53
20250401,094500,57388585,16180,16190,16190,16180,142
20250401,094400,55090265,16200,16210,16210,16200,7
20250401,094300,54976855,16210,16210,16210,16210,0
20250401,094200,54976855,16210,16230,16230,16210,12
20250401,094100,54782315,16240,16240,16240,16240,1
20250401,094000,54766075,16250,16240,16250,16240,15
20250401,093900,54522425,16240,16240,16240,16240,0
20250401,093800,54522425,16240,16240,16240,16240,4
20250401,093700,54457465,16240,16240,16240,16240,3
20250401,093600,54408745,16200,16200,16200,16200,421
20250401,093500,47588545,16250,16280,16280,16210,632
20250401,093400,37327295,16290,16300,16300,16290,20
20250401,093300,37001405,16310,16310,16310,16310,0
20250401,093200,37001405,16310,16320,16320,16310,77
20250401,093100,35744935,16330,16340,16340,16330,12
20250401,093000,35548965,16340,16340,16340,16340,1
20250401,092900,35532625,16340,16340,16340,16340,0
20250401,092800,35532625,16340,16350,16350,16340,9
20250401,092700,35385555,16360,16360,16360,16360,2
20250401,092600,35352835,16370,16360,16380,16360,13
20250401,092500,35140065,16370,16380,16380,16370,61
20250401,092400,34141485,16380,16380,16380,16380,7
20250401,092300,34026825,16390,16395,16395,16390,14
20250401,092200,33797360,16390,16400,16410,16390,33
20250401,092100,33256460,16400,16400,16410,16400,5
20250401,092000,33174440,16420,16400,16420,16400,2
20250401,091900,33141620,16420,16410,16420,16400,15
20250401,091800,32895350,16420,16410,16420,16400,110
20250401,091700,31090240,16390,16390,16390,16390,1
20250401,091600,31073850,16390,16400,16400,16390,12
20250401,091500,30877060,16450,16450,16450,16450,0
20250401,091400,30877060,16450,16420,16450,16420,2
20250401,091300,30844190,16450,16410,16450,16410,22
20250401,091200,30482620,16410,16360,16410,16360,31
20250401,091100,29974400,16390,16390,16390,16390,0
20250401,091000,29974400,16390,16390,16390,16390,0
20250401,090900,29974400,16390,16390,16390,16390,0
20250401,090800,29974400,16390,16390,16390,16390,0
20250401,090700,29974400,16390,16390,16390,16390,34
20250401,090600,29417140,16390,16400,16400,16390,21
20250401,090500,29072940,16390,16390,16390,16390,2
20250401,090400,29040160,16410,16410,16410,16410,1
20250401,090300,29023750,16470,16470,16470,16470,0
20250401,090200,29023750,16470,16470,16470,16470,0
20250401,090100,29023750,16470,16470,16470,16470,0
20250401,090000,29023750,16470,16130,16470,16130,1799
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190500 433959450 16160 16160 16160 16160 1051
3 20250401 190400 433959450 16160 16160 16160 16160 0
4 20250401 190300 433959450 16160 16160 16160 16160 0
5 20250401 190200 433959450 16160 16160 16160 16160 0
6 20250401 190100 433959450 16160 16160 16160 16160 0
7 20250401 190000 433959450 16160 16160 16160 16160 0
8 20250401 185900 433959450 16160 16160 16160 16160 0
9 20250401 185800 433959450 16160 16160 16160 16160 0
10 20250401 185700 433959450 16160 16160 16160 16160 0
11 20250401 185600 433959450 16160 16160 16160 16160 0
12 20250401 185500 433959450 16160 16160 16160 16160 0
13 20250401 185400 433959450 16160 16160 16160 16160 0
14 20250401 185300 433959450 16160 16160 16160 16160 0
15 20250401 185200 433959450 16160 16160 16160 16160 0
16 20250401 185100 433959450 16160 16160 16160 16160 0
17 20250401 185000 433959450 16160 16160 16160 16160 0
18 20250401 184900 433959450 16160 16160 16160 16160 0
19 20250401 184800 433959450 16160 16160 16160 16160 0
20 20250401 184700 433959450 16160 16160 16160 16160 0
21 20250401 184600 433959450 16160 16160 16160 16160 0
22 20250401 184500 433959450 16160 16160 16160 16160 0
23 20250401 184400 433959450 16160 16160 16160 16160 0
24 20250401 184300 433959450 16160 16160 16160 16160 0
25 20250401 184200 433959450 16160 16160 16160 16160 0
26 20250401 184100 433959450 16160 16160 16160 16160 0
27 20250401 184000 433959450 16160 16160 16160 16160 0
28 20250401 183900 433959450 16160 16160 16160 16160 0
29 20250401 183800 433959450 16160 16160 16160 16160 0
30 20250401 183700 433959450 16160 16160 16160 16160 0
31 20250401 183600 433959450 16160 16160 16160 16160 0
32 20250401 183500 433959450 16160 16160 16160 16160 1051
33 20250401 183400 433959450 16160 16160 16160 16160 0
34 20250401 183300 433959450 16160 16160 16160 16160 0
35 20250401 183200 433959450 16160 16160 16160 16160 0
36 20250401 183100 433959450 16160 16160 16160 16160 0
37 20250401 183000 433959450 16160 16160 16160 16160 0
38 20250401 182900 433959450 16160 16160 16160 16160 0
39 20250401 182800 433959450 16160 16160 16160 16160 0
40 20250401 182700 433959450 16160 16160 16160 16160 0
41 20250401 182600 433959450 16160 16160 16160 16160 0
42 20250401 182500 433959450 16160 16160 16160 16160 0
43 20250401 182400 433959450 16160 16160 16160 16160 0
44 20250401 182300 433959450 16160 16160 16160 16160 0
45 20250401 182200 433959450 16160 16160 16160 16160 0
46 20250401 182100 433959450 16160 16160 16160 16160 0
47 20250401 182000 433959450 16160 16160 16160 16160 0
48 20250401 181900 433959450 16160 16160 16160 16160 0
49 20250401 181800 433959450 16160 16160 16160 16160 0
50 20250401 181700 433959450 16160 16160 16160 16160 0
51 20250401 181600 433959450 16160 16160 16160 16160 0
52 20250401 181500 433959450 16160 16160 16160 16160 0
53 20250401 181400 433959450 16160 16160 16160 16160 0
54 20250401 181300 433959450 16160 16160 16160 16160 0
55 20250401 181200 433959450 16160 16160 16160 16160 0
56 20250401 181100 433959450 16160 16160 16160 16160 0
57 20250401 181000 433959450 16160 16160 16160 16160 0
58 20250401 180900 433959450 16160 16160 16160 16160 0
59 20250401 180800 433959450 16160 16160 16160 16160 0
60 20250401 180700 433959450 16160 16160 16160 16160 0
61 20250401 180600 433959450 16160 16160 16160 16160 0
62 20250401 180500 433959450 16160 16160 16160 16160 1051
63 20250401 180400 433959450 16160 16160 16160 16160 0
64 20250401 180300 433959450 16160 16160 16160 16160 0
65 20250401 180200 433959450 16160 16160 16160 16160 0
66 20250401 180100 433959450 16160 16160 16160 16160 0
67 20250401 180000 433959450 16160 16160 16160 16160 0
68 20250401 175900 433959450 16160 16160 16160 16160 0
69 20250401 175800 433959450 16160 16160 16160 16160 0
70 20250401 175700 433959450 16160 16160 16160 16160 0
71 20250401 175600 433959450 16160 16160 16160 16160 0
72 20250401 175500 433959450 16160 16160 16160 16160 0
73 20250401 175400 433959450 16160 16160 16160 16160 0
74 20250401 175300 433959450 16160 16160 16160 16160 0
75 20250401 175200 433959450 16160 16160 16160 16160 0
76 20250401 175100 433959450 16160 16160 16160 16160 0
77 20250401 175000 433959450 16160 16160 16160 16160 0
78 20250401 174900 433959450 16160 16160 16160 16160 0
79 20250401 174800 433959450 16160 16160 16160 16160 0
80 20250401 174700 433959450 16160 16160 16160 16160 0
81 20250401 174600 433959450 16160 16160 16160 16160 0
82 20250401 174500 433959450 16160 16160 16160 16160 0
83 20250401 174400 433959450 16160 16160 16160 16160 0
84 20250401 174300 433959450 16160 16160 16160 16160 0
85 20250401 174200 433959450 16160 16160 16160 16160 0
86 20250401 174100 433959450 16160 16160 16160 16160 0
87 20250401 174000 433959450 16160 16160 16160 16160 0
88 20250401 173900 433959450 16160 16160 16160 16160 0
89 20250401 173800 433959450 16160 16160 16160 16160 0
90 20250401 173700 433959450 16160 16160 16160 16160 0
91 20250401 173600 433959450 16160 16160 16160 16160 0
92 20250401 173500 433959450 16160 16160 16160 16160 1051
93 20250401 173400 433959450 16160 16160 16160 16160 0
94 20250401 173300 433959450 16160 16160 16160 16160 0
95 20250401 173200 433959450 16160 16160 16160 16160 0
96 20250401 173100 433959450 16160 16160 16160 16160 0
97 20250401 173000 433959450 16160 16160 16160 16160 0
98 20250401 172900 433959450 16160 16160 16160 16160 0
99 20250401 172800 433959450 16160 16160 16160 16160 0
100 20250401 172700 433959450 16160 16160 16160 16160 0
101 20250401 172600 433959450 16160 16160 16160 16160 0
102 20250401 172500 433959450 16160 16160 16160 16160 0
103 20250401 172400 433959450 16160 16160 16160 16160 0
104 20250401 172300 433959450 16160 16160 16160 16160 0
105 20250401 172200 433959450 16160 16160 16160 16160 0
106 20250401 172100 433959450 16160 16160 16160 16160 0
107 20250401 172000 433959450 16160 16160 16160 16160 0
108 20250401 171900 433959450 16160 16160 16160 16160 0
109 20250401 171800 433959450 16160 16160 16160 16160 0
110 20250401 171700 433959450 16160 16160 16160 16160 0
111 20250401 171600 433959450 16160 16160 16160 16160 0
112 20250401 171500 433959450 16160 16160 16160 16160 0
113 20250401 171400 433959450 16160 16160 16160 16160 0
114 20250401 171300 433959450 16160 16160 16160 16160 0
115 20250401 171200 433959450 16160 16160 16160 16160 0
116 20250401 171100 433959450 16160 16160 16160 16160 0
117 20250401 171000 433959450 16160 16160 16160 16160 0
118 20250401 170900 433959450 16160 16160 16160 16160 0
119 20250401 170800 433959450 16160 16160 16160 16160 0
120 20250401 170700 433959450 16160 16160 16160 16160 0
121 20250401 170600 433959450 16160 16160 16160 16160 0
122 20250401 170500 433959450 16160 16160 16160 16160 1051
123 20250401 170400 433959450 16160 16160 16160 16160 0
124 20250401 170300 433959450 16160 16160 16160 16160 0
125 20250401 170200 433959450 16160 16160 16160 16160 0
126 20250401 170100 433959450 16160 16160 16160 16160 0
127 20250401 170000 433959450 16160 16160 16160 16160 0
128 20250401 165900 433959450 16160 16160 16160 16160 0
129 20250401 165800 433959450 16160 16160 16160 16160 0
130 20250401 165700 433959450 16160 16160 16160 16160 0
131 20250401 165600 433959450 16160 16160 16160 16160 0
132 20250401 165500 433959450 16160 16160 16160 16160 0
133 20250401 165400 433959450 16160 16160 16160 16160 0
134 20250401 165300 433959450 16160 16160 16160 16160 0
135 20250401 165200 433959450 16160 16160 16160 16160 0
136 20250401 165100 433959450 16160 16160 16160 16160 0
137 20250401 165000 433959450 16160 16160 16160 16160 0
138 20250401 164900 433959450 16160 16160 16160 16160 0
139 20250401 164800 433959450 16160 16160 16160 16160 0
140 20250401 164700 433959450 16160 16160 16160 16160 0
141 20250401 164600 433959450 16160 16160 16160 16160 0
142 20250401 164500 433959450 16160 16160 16160 16160 0
143 20250401 164400 433959450 16160 16160 16160 16160 0
144 20250401 164300 433959450 16160 16160 16160 16160 0
145 20250401 164200 433959450 16160 16160 16160 16160 0
146 20250401 164100 433959450 16160 16160 16160 16160 0
147 20250401 164000 433959450 16160 16160 16160 16160 0
148 20250401 163900 433959450 16160 16160 16160 16160 0
149 20250401 163800 433959450 16160 16160 16160 16160 0
150 20250401 163700 433959450 16160 16160 16160 16160 0
151 20250401 163600 433959450 16160 16160 16160 16160 0
152 20250401 163500 433959450 16160 16160 16160 16160 1051
153 20250401 163400 433959450 16160 16160 16160 16160 0
154 20250401 163300 433959450 16160 16160 16160 16160 0
155 20250401 163200 433959450 16160 16160 16160 16160 0
156 20250401 163100 433959450 16160 16160 16160 16160 0
157 20250401 163000 433959450 16160 16160 16160 16160 0
158 20250401 162900 433959450 16160 16160 16160 16160 0
159 20250401 162800 433959450 16160 16160 16160 16160 0
160 20250401 162700 433959450 16160 16160 16160 16160 0
161 20250401 162600 433959450 16160 16160 16160 16160 0
162 20250401 162500 433959450 16160 16160 16160 16160 0
163 20250401 162400 433959450 16160 16160 16160 16160 0
164 20250401 162300 433959450 16160 16160 16160 16160 0
165 20250401 162200 433959450 16160 16160 16160 16160 0
166 20250401 162100 433959450 16160 16160 16160 16160 0
167 20250401 162000 433959450 16160 16160 16160 16160 0
168 20250401 161900 433959450 16160 16160 16160 16160 0
169 20250401 161800 433959450 16160 16160 16160 16160 0
170 20250401 161700 433959450 16160 16160 16160 16160 0
171 20250401 161600 433959450 16160 16160 16160 16160 0
172 20250401 161500 433959450 16160 16160 16160 16160 0
173 20250401 161400 433959450 16160 16160 16160 16160 0
174 20250401 161300 433959450 16160 16160 16160 16160 0
175 20250401 161200 433959450 16160 16160 16160 16160 0
176 20250401 161100 433959450 16160 16160 16160 16160 0
177 20250401 161000 433959450 16160 16160 16160 16160 0
178 20250401 160900 433959450 16160 16160 16160 16160 0
179 20250401 160800 433959450 16160 16160 16160 16160 0
180 20250401 160700 433959450 16160 16160 16160 16160 0
181 20250401 160600 433959450 16160 16160 16160 16160 0
182 20250401 160500 433959450 16160 16160 16160 16160 1051
183 20250401 160400 433959450 16160 16160 16160 16160 0
184 20250401 160300 433959450 16160 16160 16160 16160 0
185 20250401 160200 433959450 16160 16160 16160 16160 0
186 20250401 160100 433959450 16160 16160 16160 16160 0
187 20250401 160000 433959450 16160 16160 16160 16160 0
188 20250401 155900 433959450 16160 16160 16160 16160 0
189 20250401 155800 433959450 16160 16160 16160 16160 0
190 20250401 155700 433959450 16160 16160 16160 16160 0
191 20250401 155600 433959450 16160 16160 16160 16160 0
192 20250401 155500 433959450 16160 16160 16160 16160 0
193 20250401 155400 433959450 16160 16160 16160 16160 0
194 20250401 155300 433959450 16160 16160 16160 16160 0
195 20250401 155200 433959450 16160 16160 16160 16160 0
196 20250401 155100 433959450 16160 16160 16160 16160 0
197 20250401 155000 433959450 16160 16160 16160 16160 0
198 20250401 154900 433959450 16160 16160 16160 16160 0
199 20250401 154800 433959450 16160 16160 16160 16160 0
200 20250401 154700 433959450 16160 16160 16160 16160 0
201 20250401 154600 433959450 16160 16160 16160 16160 0
202 20250401 154500 433959450 16160 16160 16160 16160 0
203 20250401 154400 433959450 16160 16160 16160 16160 0
204 20250401 154300 433959450 16160 16160 16160 16160 0
205 20250401 154200 433959450 16160 16160 16160 16160 0
206 20250401 154100 433959450 16160 16160 16160 16160 0
207 20250401 154000 433959450 16160 16160 16160 16160 0
208 20250401 153900 433959450 16160 16160 16160 16160 0
209 20250401 153800 433959450 16160 16160 16160 16160 0
210 20250401 153700 433959450 16160 16160 16160 16160 0
211 20250401 153600 433959450 16160 16160 16160 16160 0
212 20250401 153500 433959450 16160 16160 16160 16160 1051
213 20250401 153400 433959450 16160 16160 16160 16160 0
214 20250401 153300 433959450 16160 16160 16160 16160 0
215 20250401 153200 433959450 16160 16160 16160 16160 0
216 20250401 153100 433959450 16160 16160 16160 16160 0
217 20250401 153000 433959450 16160 16160 16160 16160 1051
218 20250401 152900 416975290 16190 16190 16190 16190 0
219 20250401 152800 416975290 16190 16190 16190 16190 0
220 20250401 152700 416975290 16190 16190 16190 16190 0
221 20250401 152600 416975290 16190 16190 16190 16190 0
222 20250401 152500 416975290 16190 16190 16190 16190 0
223 20250401 152400 416975290 16190 16190 16190 16190 0
224 20250401 152300 416975290 16190 16190 16190 16190 0
225 20250401 152200 416975290 16190 16190 16190 16190 0
226 20250401 152100 416975290 16190 16190 16190 16190 0
227 20250401 152000 416975290 16190 16190 16190 16190 0
228 20250401 151900 416975290 16190 16190 16190 16170 153
229 20250401 151800 414500680 16170 16170 16170 16170 2
230 20250401 151700 414468340 16170 16180 16180 16160 77
231 20250401 151600 413223670 16160 16160 16170 16160 234
232 20250401 151500 409441230 16170 16170 16180 16160 437
233 20250401 151400 402375930 16170 16170 16180 16160 633
234 20250401 151300 392143850 16180 16180 16180 16170 667
235 20250401 151200 381356190 16180 16180 16190 16170 556
236 20250401 151100 372364350 16190 16180 16190 16180 2
237 20250401 151000 372331980 16190 16190 16190 16190 59
238 20250401 150900 371376770 16190 16190 16190 16190 0
239 20250401 150800 371376770 16190 16190 16190 16190 24
240 20250401 150700 370988210 16190 16190 16200 16190 132
241 20250401 150600 368851080 16190 16190 16190 16170 428
242 20250401 150500 361927260 16200 16190 16200 16190 56
243 20250401 150400 361020600 16200 16200 16200 16200 29
244 20250401 150300 360550800 16210 16210 16210 16210 0
245 20250401 150200 360550800 16210 16200 16210 16200 62
246 20250401 150100 359546350 16210 16210 16210 16210 0
247 20250401 150000 359546350 16210 16200 16210 16200 72
248 20250401 145900 358379770 16210 16210 16210 16210 12
249 20250401 145800 358185250 16210 16210 16210 16210 17
250 20250401 145700 357909680 16200 16210 16210 16200 111
251 20250401 145600 356111440 16210 16210 16210 16210 6
252 20250401 145500 356014180 16200 16210 16210 16200 347
253 20250401 145400 350392570 16200 16205 16210 16200 515
254 20250401 145300 342047050 16210 16210 16210 16210 296
255 20250401 145200 337248890 16210 16210 16210 16205 258
256 20250401 145100 333067980 16205 16205 16210 16205 311
257 20250401 145000 328028195 16205 16205 16210 16205 455
258 20250401 144900 320654915 16205 16205 16205 16205 243
259 20250401 144800 316717100 16200 16210 16210 16200 530
260 20250401 144700 308125930 16220 16220 16220 16220 114
261 20250401 144600 306276850 16230 16230 16235 16230 5
262 20250401 144500 306195695 16230 16230 16230 16230 1
263 20250401 144400 306179465 16230 16240 16240 16230 404
264 20250401 144300 299618885 16240 16240 16240 16240 157
265 20250401 144200 297069205 16240 16240 16240 16240 50
266 20250401 144100 296257205 16230 16230 16230 16230 54
267 20250401 144000 295380785 16230 16230 16230 16230 0
268 20250401 143900 295380785 16230 16230 16230 16230 0
269 20250401 143800 295380785 16230 16240 16240 16230 124
270 20250401 143700 293367555 16230 16250 16250 16230 94
271 20250401 143600 291840585 16240 16240 16240 16240 54
272 20250401 143500 290963625 16250 16250 16250 16250 0
273 20250401 143400 290963625 16250 16250 16250 16250 0
274 20250401 143300 290963625 16250 16250 16250 16250 10
275 20250401 143200 290801125 16260 16260 16260 16260 22
276 20250401 143100 290443405 16250 16250 16250 16250 0
277 20250401 143000 290443405 16250 16250 16250 16250 67
278 20250401 142900 289354655 16270 16270 16270 16270 0
279 20250401 142800 289354655 16270 16270 16270 16270 0
280 20250401 142700 289354655 16270 16270 16270 16270 100
281 20250401 142600 287727655 16260 16240 16260 16240 450
282 20250401 142500 280418175 16260 16260 16260 16260 0
283 20250401 142400 280418175 16260 16240 16260 16240 107
284 20250401 142300 278680225 16230 16230 16230 16230 0
285 20250401 142200 278680225 16230 16230 16230 16230 53
286 20250401 142100 277820035 16240 16240 16240 16240 2
287 20250401 142000 277787555 16240 16240 16240 16240 0
288 20250401 141900 277787555 16240 16240 16240 16240 23
289 20250401 141800 277414035 16250 16250 16250 16250 4
290 20250401 141700 277349035 16250 16250 16250 16250 44
291 20250401 141600 276634035 16250 16240 16250 16240 83
292 20250401 141500 275285815 16250 16250 16250 16250 0
293 20250401 141400 275285815 16250 16245 16250 16240 116
294 20250401 141300 273401350 16240 16240 16240 16240 0
295 20250401 141200 273401350 16240 16240 16240 16240 0
296 20250401 141100 273401350 16240 16245 16245 16240 53
297 20250401 141000 272540625 16250 16250 16250 16250 9
298 20250401 140900 272394375 16250 16250 16250 16250 0
299 20250401 140800 272394375 16250 16250 16250 16250 26
300 20250401 140700 271971875 16250 16250 16250 16250 300
301 20250401 140600 267096875 16250 16250 16250 16250 0
302 20250401 140500 267096875 16250 16250 16250 16250 53
303 20250401 140400 266235625 16250 16250 16250 16250 0
304 20250401 140300 266235625 16250 16250 16250 16250 54
305 20250401 140200 265358125 16250 16250 16250 16250 0
306 20250401 140100 265358125 16250 16250 16250 16250 51
307 20250401 140000 264529375 16260 16250 16260 16250 69
308 20250401 135900 263408035 16250 16250 16250 16250 2
309 20250401 135800 263375535 16250 16250 16250 16250 0
310 20250401 135700 263375535 16250 16260 16260 16250 95
311 20250401 135600 261831285 16250 16250 16250 16250 0
312 20250401 135500 261831285 16250 16250 16250 16250 53
313 20250401 135400 260970035 16260 16260 16260 16260 0
314 20250401 135300 260970035 16260 16260 16260 16260 0
315 20250401 135200 260970035 16260 16260 16260 16260 57
316 20250401 135100 260043215 16260 16250 16260 16250 76
317 20250401 135000 258808135 16240 16240 16250 16240 302
318 20250401 134900 253901965 16240 16240 16240 16240 53
319 20250401 134800 253041245 16240 16240 16240 16240 0
320 20250401 134700 253041245 16240 16240 16240 16240 0
321 20250401 134600 253041245 16240 16240 16240 16240 102
322 20250401 134500 251384765 16250 16250 16250 16250 0
323 20250401 134400 251384765 16250 16240 16250 16240 56
324 20250401 134300 250475295 16250 16250 16250 16250 1
325 20250401 134200 250459045 16240 16240 16240 16240 345
326 20250401 134100 244856245 16240 16250 16250 16240 365
327 20250401 134000 238925095 16260 16260 16260 16260 0
328 20250401 133900 238925095 16260 16260 16260 16260 4
329 20250401 133800 238860055 16260 16260 16260 16260 0
330 20250401 133700 238860055 16260 16260 16260 16260 2
331 20250401 133600 238827535 16260 16260 16260 16260 8
332 20250401 133500 238697455 16260 16250 16260 16250 55
333 20250401 133400 237803695 16250 16250 16250 16250 0
334 20250401 133300 237803695 16250 16250 16250 16250 64
335 20250401 133200 236763695 16250 16250 16250 16250 79
336 20250401 133100 235479945 16250 16240 16250 16240 7
337 20250401 133000 235366205 16240 16240 16240 16240 54
338 20250401 132900 234489245 16250 16250 16250 16250 8
339 20250401 132800 234359245 16250 16250 16250 16250 8
340 20250401 132700 234229245 16240 16250 16250 16240 73
341 20250401 132600 233043525 16260 16260 16260 16260 0
342 20250401 132500 233043525 16260 16260 16260 16260 0
343 20250401 132400 233043525 16260 16260 16260 16260 16
344 20250401 132300 232783365 16260 16260 16260 16260 0
345 20250401 132200 232783365 16260 16260 16260 16260 62
346 20250401 132100 231775245 16250 16250 16250 16250 45
347 20250401 132000 231043995 16250 16250 16250 16250 7
348 20250401 131900 230930245 16250 16250 16250 16240 68
349 20250401 131800 229825785 16250 16250 16250 16250 65
350 20250401 131700 228769535 16250 16250 16250 16250 5
351 20250401 131600 228688285 16240 16240 16240 16240 53
352 20250401 131500 227827565 16250 16250 16250 16250 0
353 20250401 131400 227827565 16250 16250 16250 16250 12
354 20250401 131300 227632565 16260 16260 16260 16260 21
355 20250401 131200 227291105 16260 16260 16260 16260 9
356 20250401 131100 227144765 16280 16280 16280 16280 0
357 20250401 131000 227144765 16280 16270 16280 16270 13
358 20250401 130900 226933135 16280 16250 16280 16250 50
359 20250401 130800 226120455 16240 16240 16240 16240 54
360 20250401 130700 225243495 16250 16250 16250 16250 0
361 20250401 130600 225243495 16250 16250 16250 16250 0
362 20250401 130500 225243495 16250 16250 16250 16250 51
363 20250401 130400 224414745 16260 16260 16260 16260 33
364 20250401 130300 223878165 16260 16250 16260 16250 62
365 20250401 130200 222870585 16260 16260 16260 16260 0
366 20250401 130100 222870585 16260 16260 16260 16260 10
367 20250401 130000 222707985 16260 16260 16260 16250 74
368 20250401 125900 221505275 16260 16260 16260 16260 1
369 20250401 125800 221489015 16250 16250 16250 16250 0
370 20250401 125700 221489015 16250 16260 16260 16250 56
371 20250401 125600 220578995 16260 16260 16260 16260 0
372 20250401 125500 220578995 16260 16260 16260 16260 6
373 20250401 125400 220481435 16250 16250 16250 16250 153
374 20250401 125300 217995185 16280 16280 16280 16280 0
375 20250401 125200 217995185 16280 16280 16280 16280 16
376 20250401 125100 217734705 16290 16290 16290 16290 0
377 20250401 125000 217734705 16290 16290 16290 16290 1
378 20250401 124900 217718415 16280 16280 16280 16280 81
379 20250401 124800 216399735 16290 16290 16290 16290 0
380 20250401 124700 216399735 16290 16290 16290 16290 0
381 20250401 124600 216399735 16290 16290 16290 16290 20
382 20250401 124500 216073935 16290 16280 16290 16280 32
383 20250401 124400 215552755 16270 16270 16270 16270 0
384 20250401 124300 215552755 16270 16270 16270 16270 62
385 20250401 124200 214544015 16270 16270 16270 16270 0
386 20250401 124100 214544015 16270 16270 16270 16270 65
387 20250401 124000 213486465 16270 16260 16270 16260 28
388 20250401 123900 213031175 16260 16260 16260 16260 2
389 20250401 123800 212998655 16260 16260 16260 16260 38
390 20250401 123700 212380775 16260 16260 16260 16260 31
391 20250401 123600 211876715 16260 16260 16260 16260 54
392 20250401 123500 210998675 16260 16260 16260 16250 58
393 20250401 123400 210056135 16260 16260 16260 16260 0
394 20250401 123300 210056135 16260 16260 16260 16260 10
395 20250401 123200 209893535 16270 16270 16270 16270 0
396 20250401 123100 209893535 16270 16270 16270 16270 8
397 20250401 123000 209763375 16250 16240 16250 16240 775
398 20250401 122900 197170165 16240 16240 16240 16240 200
399 20250401 122800 193922165 16250 16250 16250 16250 1
400 20250401 122700 193905915 16240 16240 16240 16240 53
401 20250401 122600 193045195 16250 16250 16250 16250 0
402 20250401 122500 193045195 16250 16250 16250 16250 32
403 20250401 122400 192525195 16240 16250 16250 16240 64
404 20250401 122300 191485735 16250 16240 16250 16240 25
405 20250401 122200 191079705 16240 16240 16240 16240 31
406 20250401 122100 190576265 16250 16250 16250 16250 0
407 20250401 122000 190576265 16250 16250 16250 16250 1
408 20250401 121900 190560015 16250 16250 16250 16250 5
409 20250401 121800 190478765 16250 16250 16250 16250 53
410 20250401 121700 189617515 16260 16260 16260 16260 0
411 20250401 121600 189617515 16260 16260 16260 16260 1
412 20250401 121500 189601255 16260 16260 16260 16260 0
413 20250401 121400 189601255 16260 16240 16260 16240 176
414 20250401 121300 186741525 16240 16240 16240 16240 51
415 20250401 121200 185913285 16240 16240 16240 16240 0
416 20250401 121100 185913285 16240 16240 16240 16240 3
417 20250401 121000 185864565 16250 16250 16250 16250 1
418 20250401 120900 185848315 16250 16250 16250 16250 1
419 20250401 120800 185832065 16240 16240 16240 16240 54
420 20250401 120700 184955105 16250 16250 16250 16250 39
421 20250401 120600 184321355 16250 16250 16250 16250 5
422 20250401 120500 184240105 16240 16240 16240 16240 53
423 20250401 120400 183379385 16250 16250 16250 16250 4
424 20250401 120300 183314385 16250 16250 16250 16250 1
425 20250401 120200 183298135 16240 16240 16240 16240 53
426 20250401 120100 182437415 16250 16240 16250 16240 2
427 20250401 120000 182404925 16240 16240 16240 16240 52
428 20250401 115900 181560445 16250 16250 16250 16250 1
429 20250401 115800 181544195 16250 16250 16250 16250 14
430 20250401 115700 181316695 16250 16260 16260 16250 8
431 20250401 115600 181186685 16260 16250 16260 16250 14
432 20250401 115500 180959175 16250 16250 16250 16250 5
433 20250401 115400 180877925 16250 16260 16260 16250 35
434 20250401 115300 180309165 16260 16260 16260 16260 1
435 20250401 115200 180292905 16260 16260 16260 16260 2
436 20250401 115100 180260385 16260 16260 16260 16260 35
437 20250401 115000 179691285 16260 16260 16260 16260 1
438 20250401 114900 179675025 16260 16260 16260 16260 16
439 20250401 114800 179414865 16260 16260 16260 16260 0
440 20250401 114700 179414865 16260 16260 16260 16260 53
441 20250401 114600 178553085 16260 16260 16260 16260 0
442 20250401 114500 178553085 16260 16260 16260 16260 0
443 20250401 114400 178553085 16260 16260 16260 16260 52
444 20250401 114300 177707565 16270 16270 16270 16270 3
445 20250401 114200 177658755 16270 16260 16270 16260 74
446 20250401 114100 176455305 16270 16270 16270 16270 0
447 20250401 114000 176455305 16270 16270 16270 16270 5
448 20250401 113900 176373955 16270 16250 16270 16250 242
449 20250401 113800 172440245 16240 16260 16260 16240 722
450 20250401 113700 160704535 16260 16260 16260 16260 41
451 20250401 113600 160037875 16260 16260 16260 16260 12
452 20250401 113500 159842755 16270 16270 16270 16270 0
453 20250401 113400 159842755 16270 16260 16270 16260 43
454 20250401 113300 159143485 16270 16270 16270 16270 57
455 20250401 113200 158216095 16290 16280 16290 16280 2
456 20250401 113100 158183525 16300 16300 16300 16300 345
457 20250401 113000 152560025 16300 16280 16310 16280 280
458 20250401 112900 147996705 16280 16280 16280 16280 0
459 20250401 112800 147996705 16280 16280 16280 16280 26
460 20250401 112700 147573425 16290 16290 16290 16290 1
461 20250401 112600 147557135 16290 16270 16290 16270 237
462 20250401 112500 143699405 16270 16260 16270 16260 68
463 20250401 112400 142593575 16270 16270 16270 16270 0
464 20250401 112300 142593575 16270 16270 16270 16270 1
465 20250401 112200 142577305 16270 16270 16270 16270 6
466 20250401 112100 142479685 16280 16280 16280 16280 0
467 20250401 112000 142479685 16280 16270 16280 16270 55
468 20250401 111900 141584815 16280 16280 16280 16280 0
469 20250401 111800 141584815 16280 16280 16280 16280 1
470 20250401 111700 141568535 16280 16270 16280 16270 54
471 20250401 111600 140689945 16280 16280 16280 16280 8
472 20250401 111500 140559705 16280 16280 16280 16280 1
473 20250401 111400 140543425 16270 16270 16270 16270 53
474 20250401 111300 139681115 16270 16290 16290 16270 471
475 20250401 111200 132015645 16310 16310 16310 16310 0
476 20250401 111100 132015645 16310 16310 16310 16310 1
477 20250401 111000 131999335 16370 16290 16370 16290 151
478 20250401 110900 129531655 16280 16270 16280 16260 281
479 20250401 110800 124960195 16270 16260 16270 16260 32
480 20250401 110700 124439605 16260 16270 16400 16260 461
481 20250401 110600 116913735 16270 16270 16270 16270 3
482 20250401 110500 116864925 16280 16280 16280 16280 1
483 20250401 110400 116848645 16270 16270 16270 16270 0
484 20250401 110300 116848645 16270 16270 16270 16270 0
485 20250401 110200 116848645 16270 16270 16270 16270 0
486 20250401 110100 116848645 16270 16280 16280 16270 148
487 20250401 110000 114439725 16280 16280 16280 16280 1
488 20250401 105900 114423445 16280 16280 16280 16280 0
489 20250401 105800 114423445 16280 16280 16280 16280 4
490 20250401 105700 114358325 16270 16270 16270 16270 0
491 20250401 105600 114358325 16270 16270 16270 16270 0
492 20250401 105500 114358325 16270 16270 16290 16270 54
493 20250401 105400 113479725 16290 16290 16290 16290 0
494 20250401 105300 113479725 16290 16240 16290 16240 278
495 20250401 105200 108958565 16240 16240 16240 16240 0
496 20250401 105100 108958565 16240 16240 16240 16240 0
497 20250401 105000 108958565 16240 16240 16240 16240 52
498 20250401 104900 108114085 16230 16230 16230 16230 1
499 20250401 104800 108097855 16230 16230 16230 16230 0
500 20250401 104700 108097855 16230 16230 16230 16230 0
501 20250401 104600 108097855 16230 16230 16230 16230 1
502 20250401 104500 108081625 16230 16230 16230 16230 0
503 20250401 104400 108081625 16230 16230 16230 16230 34
504 20250401 104300 107529805 16230 16230 16230 16230 0
505 20250401 104200 107529805 16230 16230 16230 16230 0
506 20250401 104100 107529805 16230 16230 16230 16230 0
507 20250401 104000 107529805 16230 16230 16230 16230 1
508 20250401 103900 107513575 16230 16230 16230 16230 1
509 20250401 103800 107497345 16220 16220 16220 16220 0
510 20250401 103700 107497345 16220 16220 16230 16220 4
511 20250401 103600 107432455 16220 16220 16220 16220 1
512 20250401 103500 107416235 16230 16230 16230 16230 1
513 20250401 103400 107400005 16230 16230 16230 16230 26
514 20250401 103300 106978025 16230 16230 16230 16230 0
515 20250401 103200 106978025 16230 16230 16230 16230 0
516 20250401 103100 106978025 16230 16230 16230 16230 0
517 20250401 103000 106978025 16230 16230 16230 16230 7
518 20250401 102900 106864415 16230 16230 16230 16230 1
519 20250401 102800 106848185 16260 16230 16260 16230 3
520 20250401 102700 106799445 16230 16230 16230 16230 0
521 20250401 102600 106799445 16230 16230 16230 16230 1
522 20250401 102500 106783215 16240 16240 16240 16240 0
523 20250401 102400 106783215 16240 16220 16240 16220 8
524 20250401 102300 106653375 16220 16220 16220 16220 0
525 20250401 102200 106653375 16220 16220 16220 16220 0
526 20250401 102100 106653375 16220 16230 16230 16210 114
527 20250401 102000 104804345 16230 16230 16230 16230 2
528 20250401 101900 104771885 16230 16230 16230 16230 0
529 20250401 101800 104771885 16230 16230 16230 16230 0
530 20250401 101700 104771885 16230 16230 16230 16230 6
531 20250401 101600 104674505 16230 16230 16230 16230 0
532 20250401 101500 104674505 16230 16230 16230 16230 3
533 20250401 101400 104625815 16230 16230 16240 16230 3
534 20250401 101300 104577115 16220 16220 16220 16220 1
535 20250401 101200 104560895 16210 16210 16210 16210 0
536 20250401 101100 104560895 16210 16220 16230 16200 342
537 20250401 101000 99017085 16230 16230 16230 16230 42
538 20250401 100900 98335425 16220 16210 16220 16210 110
539 20250401 100800 96551235 16230 16200 16230 16200 11
540 20250401 100700 96372905 16200 16190 16230 16190 55
541 20250401 100600 95481155 16190 16190 16210 16190 23
542 20250401 100500 95108405 16210 16180 16210 16180 17
543 20250401 100400 94832865 16200 16180 16200 16180 4
544 20250401 100300 94768085 16180 16180 16200 16180 4
545 20250401 100200 94703335 16190 16170 16190 16170 29
546 20250401 100100 94233925 16170 16180 16180 16170 32
547 20250401 100000 93716465 16170 16180 16180 16170 8
548 20250401 095900 93587095 16180 16180 16180 16180 0
549 20250401 095800 93587095 16180 16180 16180 16180 1
550 20250401 095700 93570915 16170 16170 16170 16170 4
551 20250401 095600 93506235 16180 16180 16180 16170 224
552 20250401 095500 89882055 16170 16170 16170 16170 0
553 20250401 095400 89882055 16170 16170 16170 16170 0
554 20250401 095300 89882055 16170 16180 16180 16170 52
555 20250401 095200 89040715 16190 16150 16190 16150 371
556 20250401 095100 83039895 16140 16170 16190 16130 1462
557 20250401 095000 59427445 16160 16180 16180 16160 23
558 20250401 094900 59055695 16200 16190 16200 16190 50
559 20250401 094800 58245705 16190 16190 16190 16190 0
560 20250401 094700 58245705 16190 16190 16190 16190 0
561 20250401 094600 58245705 16190 16180 16190 16170 53
562 20250401 094500 57388585 16180 16190 16190 16180 142
563 20250401 094400 55090265 16200 16210 16210 16200 7
564 20250401 094300 54976855 16210 16210 16210 16210 0
565 20250401 094200 54976855 16210 16230 16230 16210 12
566 20250401 094100 54782315 16240 16240 16240 16240 1
567 20250401 094000 54766075 16250 16240 16250 16240 15
568 20250401 093900 54522425 16240 16240 16240 16240 0
569 20250401 093800 54522425 16240 16240 16240 16240 4
570 20250401 093700 54457465 16240 16240 16240 16240 3
571 20250401 093600 54408745 16200 16200 16200 16200 421
572 20250401 093500 47588545 16250 16280 16280 16210 632
573 20250401 093400 37327295 16290 16300 16300 16290 20
574 20250401 093300 37001405 16310 16310 16310 16310 0
575 20250401 093200 37001405 16310 16320 16320 16310 77
576 20250401 093100 35744935 16330 16340 16340 16330 12
577 20250401 093000 35548965 16340 16340 16340 16340 1
578 20250401 092900 35532625 16340 16340 16340 16340 0
579 20250401 092800 35532625 16340 16350 16350 16340 9
580 20250401 092700 35385555 16360 16360 16360 16360 2
581 20250401 092600 35352835 16370 16360 16380 16360 13
582 20250401 092500 35140065 16370 16380 16380 16370 61
583 20250401 092400 34141485 16380 16380 16380 16380 7
584 20250401 092300 34026825 16390 16395 16395 16390 14
585 20250401 092200 33797360 16390 16400 16410 16390 33
586 20250401 092100 33256460 16400 16400 16410 16400 5
587 20250401 092000 33174440 16420 16400 16420 16400 2
588 20250401 091900 33141620 16420 16410 16420 16400 15
589 20250401 091800 32895350 16420 16410 16420 16400 110
590 20250401 091700 31090240 16390 16390 16390 16390 1
591 20250401 091600 31073850 16390 16400 16400 16390 12
592 20250401 091500 30877060 16450 16450 16450 16450 0
593 20250401 091400 30877060 16450 16420 16450 16420 2
594 20250401 091300 30844190 16450 16410 16450 16410 22
595 20250401 091200 30482620 16410 16360 16410 16360 31
596 20250401 091100 29974400 16390 16390 16390 16390 0
597 20250401 091000 29974400 16390 16390 16390 16390 0
598 20250401 090900 29974400 16390 16390 16390 16390 0
599 20250401 090800 29974400 16390 16390 16390 16390 0
600 20250401 090700 29974400 16390 16390 16390 16390 34
601 20250401 090600 29417140 16390 16400 16400 16390 21
602 20250401 090500 29072940 16390 16390 16390 16390 2
603 20250401 090400 29040160 16410 16410 16410 16410 1
604 20250401 090300 29023750 16470 16470 16470 16470 0
605 20250401 090200 29023750 16470 16470 16470 16470 0
606 20250401 090100 29023750 16470 16470 16470 16470 0
607 20250401 090000 29023750 16470 16130 16470 16130 1799

1
010780/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,135934,30186976,2266019780,503216889920,0.45
20250327,131695,30186976,2220377700,508952415360,0.44
20250326,125443,30186976,2142566440,515593550080,0.42
20250325,124646,30186976,2118982000,513178592000,0.41
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 135934 30186976 2266019780 503216889920 0.45
3 20250327 131695 30186976 2220377700 508952415360 0.44
4 20250326 125443 30186976 2142566440 515593550080 0.42
5 20250325 124646 30186976 2118982000 513178592000 0.41