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

610
012750/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190800,2064082400,61600,61600,61600,61600,1183
20250401,190700,2064082400,61600,61600,61600,61600,0
20250401,190600,2064082400,61600,61600,61600,61600,0
20250401,190500,2064082400,61600,61600,61600,61600,0
20250401,190400,2064082400,61600,61600,61600,61600,0
20250401,190300,2064082400,61600,61600,61600,61600,0
20250401,190200,2064082400,61600,61600,61600,61600,0
20250401,190100,2064082400,61600,61600,61600,61600,0
20250401,190000,2064082400,61600,61600,61600,61600,0
20250401,185900,2064082400,61600,61600,61600,61600,0
20250401,185800,2064082400,61600,61600,61600,61600,0
20250401,185700,2064082400,61600,61600,61600,61600,0
20250401,185600,2064082400,61600,61600,61600,61600,0
20250401,185500,2064082400,61600,61600,61600,61600,0
20250401,185400,2064082400,61600,61600,61600,61600,0
20250401,185300,2064082400,61600,61600,61600,61600,0
20250401,185200,2064082400,61600,61600,61600,61600,0
20250401,185100,2064082400,61600,61600,61600,61600,0
20250401,185000,2064082400,61600,61600,61600,61600,0
20250401,184900,2064082400,61600,61600,61600,61600,0
20250401,184800,2064082400,61600,61600,61600,61600,0
20250401,184700,2064082400,61600,61600,61600,61600,0
20250401,184600,2064082400,61600,61600,61600,61600,0
20250401,184500,2064082400,61600,61600,61600,61600,0
20250401,184400,2064082400,61600,61600,61600,61600,0
20250401,184300,2064082400,61600,61600,61600,61600,0
20250401,184200,2064082400,61600,61600,61600,61600,0
20250401,184100,2064082400,61600,61600,61600,61600,0
20250401,184000,2064082400,61600,61600,61600,61600,0
20250401,183900,2064082400,61600,61600,61600,61600,0
20250401,183800,2064082400,61600,61600,61600,61600,1183
20250401,183700,2064082400,61600,61600,61600,61600,0
20250401,183600,2064082400,61600,61600,61600,61600,0
20250401,183500,2064082400,61600,61600,61600,61600,0
20250401,183400,2064082400,61600,61600,61600,61600,0
20250401,183300,2064082400,61600,61600,61600,61600,0
20250401,183200,2064082400,61600,61600,61600,61600,0
20250401,183100,2064082400,61600,61600,61600,61600,0
20250401,183000,2064082400,61600,61600,61600,61600,0
20250401,182900,2064082400,61600,61600,61600,61600,0
20250401,182800,2064082400,61600,61600,61600,61600,0
20250401,182700,2064082400,61600,61600,61600,61600,0
20250401,182600,2064082400,61600,61600,61600,61600,0
20250401,182500,2064082400,61600,61600,61600,61600,0
20250401,182400,2064082400,61600,61600,61600,61600,0
20250401,182300,2064082400,61600,61600,61600,61600,0
20250401,182200,2064082400,61600,61600,61600,61600,0
20250401,182100,2064082400,61600,61600,61600,61600,0
20250401,182000,2064082400,61600,61600,61600,61600,0
20250401,181900,2064082400,61600,61600,61600,61600,0
20250401,181800,2064082400,61600,61600,61600,61600,0
20250401,181700,2064082400,61600,61600,61600,61600,0
20250401,181600,2064082400,61600,61600,61600,61600,0
20250401,181500,2064082400,61600,61600,61600,61600,0
20250401,181400,2064082400,61600,61600,61600,61600,0
20250401,181300,2064082400,61600,61600,61600,61600,0
20250401,181200,2064082400,61600,61600,61600,61600,0
20250401,181100,2064082400,61600,61600,61600,61600,0
20250401,181000,2064082400,61600,61600,61600,61600,0
20250401,180900,2064082400,61600,61600,61600,61600,0
20250401,180800,2064082400,61600,61600,61600,61600,1183
20250401,180700,2064082400,61600,61600,61600,61600,0
20250401,180600,2064082400,61600,61600,61600,61600,0
20250401,180500,2064082400,61600,61600,61600,61600,0
20250401,180400,2064082400,61600,61600,61600,61600,0
20250401,180300,2064082400,61600,61600,61600,61600,0
20250401,180200,2064082400,61600,61600,61600,61600,0
20250401,180100,2064082400,61600,61600,61600,61600,0
20250401,180000,2064082400,61600,61600,61600,61600,0
20250401,175900,2064082400,61600,61600,61600,61600,0
20250401,175800,2064082400,61600,61600,61600,61600,0
20250401,175700,2064082400,61600,61600,61600,61600,0
20250401,175600,2064082400,61600,61600,61600,61600,0
20250401,175500,2064082400,61600,61600,61600,61600,0
20250401,175400,2064082400,61600,61600,61600,61600,0
20250401,175300,2064082400,61600,61600,61600,61600,0
20250401,175200,2064082400,61600,61600,61600,61600,0
20250401,175100,2064082400,61600,61600,61600,61600,0
20250401,175000,2064082400,61600,61600,61600,61600,0
20250401,174900,2064082400,61600,61600,61600,61600,0
20250401,174800,2064082400,61600,61600,61600,61600,0
20250401,174700,2064082400,61600,61600,61600,61600,0
20250401,174600,2064082400,61600,61600,61600,61600,0
20250401,174500,2064082400,61600,61600,61600,61600,0
20250401,174400,2064082400,61600,61600,61600,61600,0
20250401,174300,2064082400,61600,61600,61600,61600,0
20250401,174200,2064082400,61600,61600,61600,61600,0
20250401,174100,2064082400,61600,61600,61600,61600,0
20250401,174000,2064082400,61600,61600,61600,61600,0
20250401,173900,2064082400,61600,61600,61600,61600,0
20250401,173800,2064082400,61600,61600,61600,61600,1183
20250401,173700,2064082400,61600,61600,61600,61600,0
20250401,173600,2064082400,61600,61600,61600,61600,0
20250401,173500,2064082400,61600,61600,61600,61600,0
20250401,173400,2064082400,61600,61600,61600,61600,0
20250401,173300,2064082400,61600,61600,61600,61600,0
20250401,173200,2064082400,61600,61600,61600,61600,0
20250401,173100,2064082400,61600,61600,61600,61600,0
20250401,173000,2064082400,61600,61600,61600,61600,0
20250401,172900,2064082400,61600,61600,61600,61600,0
20250401,172800,2064082400,61600,61600,61600,61600,0
20250401,172700,2064082400,61600,61600,61600,61600,0
20250401,172600,2064082400,61600,61600,61600,61600,0
20250401,172500,2064082400,61600,61600,61600,61600,0
20250401,172400,2064082400,61600,61600,61600,61600,0
20250401,172300,2064082400,61600,61600,61600,61600,0
20250401,172200,2064082400,61600,61600,61600,61600,0
20250401,172100,2064082400,61600,61600,61600,61600,0
20250401,172000,2064082400,61600,61600,61600,61600,0
20250401,171900,2064082400,61600,61600,61600,61600,0
20250401,171800,2064082400,61600,61600,61600,61600,0
20250401,171700,2064082400,61600,61600,61600,61600,0
20250401,171600,2064082400,61600,61600,61600,61600,0
20250401,171500,2064082400,61600,61600,61600,61600,0
20250401,171400,2064082400,61600,61600,61600,61600,0
20250401,171300,2064082400,61600,61600,61600,61600,0
20250401,171200,2064082400,61600,61600,61600,61600,0
20250401,171100,2064082400,61600,61600,61600,61600,0
20250401,171000,2064082400,61600,61600,61600,61600,0
20250401,170900,2064082400,61600,61600,61600,61600,0
20250401,170800,2064082400,61600,61600,61600,61600,1183
20250401,170700,2064082400,61600,61600,61600,61600,0
20250401,170600,2064082400,61600,61600,61600,61600,0
20250401,170500,2064082400,61600,61600,61600,61600,0
20250401,170400,2064082400,61600,61600,61600,61600,0
20250401,170300,2064082400,61600,61600,61600,61600,0
20250401,170200,2064082400,61600,61600,61600,61600,0
20250401,170100,2064082400,61600,61600,61600,61600,0
20250401,170000,2064082400,61600,61600,61600,61600,0
20250401,165900,2064082400,61600,61600,61600,61600,0
20250401,165800,2064082400,61600,61600,61600,61600,0
20250401,165700,2064082400,61600,61600,61600,61600,0
20250401,165600,2064082400,61600,61600,61600,61600,0
20250401,165500,2064082400,61600,61600,61600,61600,0
20250401,165400,2064082400,61600,61600,61600,61600,0
20250401,165300,2064082400,61600,61600,61600,61600,0
20250401,165200,2064082400,61600,61600,61600,61600,0
20250401,165100,2064082400,61600,61600,61600,61600,0
20250401,165000,2064082400,61600,61600,61600,61600,0
20250401,164900,2064082400,61600,61600,61600,61600,0
20250401,164800,2064082400,61600,61600,61600,61600,0
20250401,164700,2064082400,61600,61600,61600,61600,0
20250401,164600,2064082400,61600,61600,61600,61600,0
20250401,164500,2064082400,61600,61600,61600,61600,0
20250401,164400,2064082400,61600,61600,61600,61600,0
20250401,164300,2064082400,61600,61600,61600,61600,0
20250401,164200,2064082400,61600,61600,61600,61600,0
20250401,164100,2064082400,61600,61600,61600,61600,0
20250401,164000,2064082400,61600,61600,61600,61600,0
20250401,163900,2064082400,61600,61600,61600,61600,0
20250401,163800,2064082400,61600,61600,61600,61600,1183
20250401,163700,2064082400,61600,61600,61600,61600,0
20250401,163600,2064082400,61600,61600,61600,61600,0
20250401,163500,2064082400,61600,61600,61600,61600,0
20250401,163400,2064082400,61600,61600,61600,61600,0
20250401,163300,2064082400,61600,61600,61600,61600,0
20250401,163200,2064082400,61600,61600,61600,61600,0
20250401,163100,2064082400,61600,61600,61600,61600,0
20250401,163000,2064082400,61600,61600,61600,61600,0
20250401,162900,2064082400,61600,61600,61600,61600,0
20250401,162800,2064082400,61600,61600,61600,61600,0
20250401,162700,2064082400,61600,61600,61600,61600,0
20250401,162600,2064082400,61600,61600,61600,61600,0
20250401,162500,2064082400,61600,61600,61600,61600,0
20250401,162400,2064082400,61600,61600,61600,61600,0
20250401,162300,2064082400,61600,61600,61600,61600,0
20250401,162200,2064082400,61600,61600,61600,61600,0
20250401,162100,2064082400,61600,61600,61600,61600,0
20250401,162000,2064082400,61600,61600,61600,61600,0
20250401,161900,2064082400,61600,61600,61600,61600,0
20250401,161800,2064082400,61600,61600,61600,61600,0
20250401,161700,2064082400,61600,61600,61600,61600,0
20250401,161600,2064082400,61600,61600,61600,61600,0
20250401,161500,2064082400,61600,61600,61600,61600,0
20250401,161400,2064082400,61600,61600,61600,61600,0
20250401,161300,2064082400,61600,61600,61600,61600,0
20250401,161200,2064082400,61600,61600,61600,61600,0
20250401,161100,2064082400,61600,61600,61600,61600,0
20250401,161000,2064082400,61600,61600,61600,61600,0
20250401,160900,2064082400,61600,61600,61600,61600,0
20250401,160800,2064082400,61600,61600,61600,61600,1183
20250401,160700,2064082400,61600,61600,61600,61600,0
20250401,160600,2064082400,61600,61600,61600,61600,0
20250401,160500,2064082400,61600,61600,61600,61600,0
20250401,160400,2064082400,61600,61600,61600,61600,0
20250401,160300,2064082400,61600,61600,61600,61600,0
20250401,160200,2064082400,61600,61600,61600,61600,0
20250401,160100,2064082400,61600,61600,61600,61600,0
20250401,160000,2064082400,61600,61600,61600,61600,0
20250401,155900,2064082400,61600,61600,61600,61600,0
20250401,155800,2064082400,61600,61600,61600,61600,0
20250401,155700,2064082400,61600,61600,61600,61600,0
20250401,155600,2064082400,61600,61600,61600,61600,0
20250401,155500,2064082400,61600,61600,61600,61600,0
20250401,155400,2064082400,61600,61600,61600,61600,0
20250401,155300,2064082400,61600,61600,61600,61600,0
20250401,155200,2064082400,61600,61600,61600,61600,0
20250401,155100,2064082400,61600,61600,61600,61600,0
20250401,155000,2064082400,61600,61600,61600,61600,0
20250401,154900,2064082400,61600,61600,61600,61600,0
20250401,154800,2064082400,61600,61600,61600,61600,0
20250401,154700,2064082400,61600,61600,61600,61600,0
20250401,154600,2064082400,61600,61600,61600,61600,0
20250401,154500,2064082400,61600,61600,61600,61600,0
20250401,154400,2064082400,61600,61600,61600,61600,0
20250401,154300,2064082400,61600,61600,61600,61600,0
20250401,154200,2064082400,61600,61600,61600,61600,0
20250401,154100,2064082400,61600,61600,61600,61600,0
20250401,154000,2064082400,61600,61600,61600,61600,0
20250401,153900,2064082400,61600,61600,61600,61600,0
20250401,153800,2064082400,61600,61600,61600,61600,1183
20250401,153700,2064082400,61600,61600,61600,61600,0
20250401,153600,2064082400,61600,61600,61600,61600,0
20250401,153500,2064082400,61600,61600,61600,61600,0
20250401,153400,2064082400,61600,61600,61600,61600,0
20250401,153300,2064082400,61600,61600,61600,61600,0
20250401,153200,2064082400,61600,61600,61600,61600,0
20250401,153100,2064082400,61600,61600,61600,61600,0
20250401,153000,2064082400,61600,61600,61600,61600,1183
20250401,152900,1991209600,61500,61500,61500,61500,0
20250401,152800,1991209600,61500,61500,61500,61500,0
20250401,152700,1991209600,61500,61500,61500,61500,0
20250401,152600,1991209600,61500,61500,61500,61500,0
20250401,152500,1991209600,61500,61500,61500,61500,0
20250401,152400,1991209600,61500,61500,61500,61500,0
20250401,152300,1991209600,61500,61500,61500,61500,0
20250401,152200,1991209600,61500,61500,61500,61500,0
20250401,152100,1991209600,61500,61500,61500,61500,0
20250401,152000,1991209600,61500,61500,61500,61500,0
20250401,151900,1991209600,61500,61500,61600,61500,26
20250401,151800,1989609600,61500,61500,61500,61500,6
20250401,151700,1989240600,61500,61600,61600,61500,9
20250401,151600,1988687000,61600,61600,61600,61500,314
20250401,151500,1969344900,61600,61500,61600,61500,46
20250401,151400,1966512350,61500,61500,61500,61500,17
20250401,151300,1965466850,61500,61500,61600,61500,31
20250401,151200,1963559350,61500,61600,61600,61500,25
20250401,151100,1962020750,61500,61600,61600,61500,610
20250401,151000,1924448950,61700,61600,61700,61600,19
20250401,150900,1923278450,61600,61600,61600,61600,43
20250401,150800,1920629650,61600,61650,61700,61600,19
20250401,150700,1919459000,61600,61600,61600,61600,5
20250401,150600,1919151000,61700,61600,61700,61600,19
20250401,150500,1917979600,61600,61600,61600,61600,5
20250401,150400,1917671600,61700,61700,61700,61600,11
20250401,150300,1916993600,61700,61600,61700,61600,7
20250401,150200,1916562300,61700,61600,61700,61600,9
20250401,150100,1916007500,61600,61800,61800,61600,4
20250401,150000,1915760700,61900,61500,61900,61500,2488
20250401,145900,1762370100,61500,61500,61600,61500,229
20250401,145800,1748270100,61600,61600,61600,61500,48
20250401,145700,1745315000,61600,61500,61600,61500,36
20250401,145600,1743098600,61500,61500,61500,61500,15
20250401,145500,1742176100,61500,61500,61600,61500,13
20250401,145400,1741376000,61500,61600,61600,61500,50
20250401,145300,1738298600,61600,61600,61600,61500,72
20250401,145200,1733863600,61500,61500,61600,61500,40
20250401,145100,1731402400,61600,61600,61600,61500,43
20250401,145000,1728754000,61500,61600,61600,61500,3
20250401,144900,1728569400,61500,61600,61600,61500,23
20250401,144800,1727154300,61600,61600,61600,61500,129
20250401,144700,1719209100,61600,61600,61700,61600,139
20250401,144600,1710646000,61600,61600,61700,61600,15
20250401,144500,1709721600,61600,61700,61700,61600,47
20250401,144400,1706825900,61700,61600,61700,61600,561
20250401,144300,1672266800,61600,61700,61700,61600,22
20250401,144200,1670909600,61600,61700,61700,61600,20
20250401,144100,1669677100,61600,61600,61700,61600,28
20250401,144000,1667951200,61700,61700,61700,61700,6
20250401,143900,1667581000,61600,61700,61700,61600,15
20250401,143800,1666656800,61600,61700,61700,61600,16
20250401,143700,1665670500,61700,61700,61700,61700,0
20250401,143600,1665670500,61700,61600,61700,61600,31
20250401,143500,1663758600,61700,61600,61700,61600,4
20250401,143400,1663511900,61600,61600,61700,61600,87
20250401,143300,1658151100,61600,61600,61600,61600,40
20250401,143200,1655687100,61700,61700,61700,61700,5
20250401,143100,1655378600,61600,61700,61700,61600,24
20250401,143000,1653898000,61600,61700,61700,61600,15
20250401,142900,1652973300,61700,61700,61700,61700,12
20250401,142800,1652232900,61600,61700,61700,61600,88
20250401,142700,1646808100,61600,61600,61600,61600,16
20250401,142600,1645822500,61600,61700,61700,61600,4
20250401,142500,1645575900,61700,61600,61700,61600,26
20250401,142400,1643972500,61700,61700,61700,61600,91
20250401,142300,1638359800,61700,61700,61700,61600,133
20250401,142200,1630165700,61600,61700,61700,61600,9
20250401,142100,1629611200,61700,61700,61700,61600,18
20250401,142000,1628500700,61700,61700,61700,61600,67
20250401,141900,1624371600,61800,61700,61800,61700,7
20250401,141800,1623939200,61800,61700,61800,61700,236
20250401,141700,1609376300,61700,61800,61800,61700,16
20250401,141600,1608388300,61800,61800,61800,61800,3
20250401,141500,1608202900,61800,61700,61800,61700,17
20250401,141400,1607152400,61700,61800,61800,61700,11
20250401,141300,1606473500,61800,61800,61800,61800,13
20250401,141200,1605670100,61800,61700,61800,61700,9
20250401,141100,1605114600,61800,61700,61800,61700,49
20250401,141000,1602089300,61800,61700,61800,61700,132
20250401,140900,1593941000,61700,61700,61700,61600,15
20250401,140800,1593016300,61700,61700,61700,61700,37
20250401,140700,1590733400,61700,61700,61700,61600,159
20250401,140600,1580930800,61700,61600,61700,61600,24
20250401,140500,1579450800,61700,61700,61700,61700,53
20250401,140400,1576180700,61700,61700,61700,61600,49
20250401,140300,1573158300,61700,61600,61700,61600,3
20250401,140200,1572973300,61700,61700,61700,61700,7
20250401,140100,1572541400,61700,61700,61700,61600,25
20250401,140000,1570999700,61800,61800,61800,61700,439
20250401,135900,1543911300,61800,61800,61800,61800,2
20250401,135800,1543787700,61800,61800,61800,61700,29
20250401,135700,1541996200,61800,61700,61800,61700,2
20250401,135600,1541872700,61800,61800,61800,61700,11
20250401,135500,1541193700,61800,61800,61800,61800,8
20250401,135400,1540699300,61800,61800,61800,61800,20
20250401,135300,1539463300,61800,61800,61800,61700,32
20250401,135200,1537486600,61800,61800,61800,61800,82
20250401,135100,1532419000,61800,61800,61800,61800,9
20250401,135000,1531862800,61700,61800,61800,61700,9
20250401,134900,1531307300,61800,61800,61800,61800,7
20250401,134800,1530874700,61800,61700,61800,61700,25
20250401,134700,1529330500,61800,61800,61800,61800,7
20250401,134600,1528897900,61700,61700,61700,61700,0
20250401,134500,1528897900,61700,61800,61800,61700,79
20250401,134400,1524016400,61800,61800,61800,61800,2
20250401,134300,1523892800,61800,61800,61800,61700,16
20250401,134200,1522904600,61700,61800,61800,61700,67
20250401,134100,1518768000,61800,61800,61800,61800,9
20250401,134000,1518211800,61800,61800,61800,61700,36
20250401,133900,1515989200,61800,61800,61800,61800,2
20250401,133800,1515865600,61800,61800,61800,61800,15
20250401,133700,1514938600,61800,61800,61800,61700,45
20250401,133600,1512158300,61800,61800,61800,61800,8
20250401,133500,1511663900,61800,61700,61800,61700,10
20250401,133400,1511046800,61800,61800,61800,61800,40
20250401,133300,1508574800,61800,61800,61800,61800,59
20250401,133200,1504928600,61800,61700,61800,61700,15
20250401,133100,1504002300,61700,61800,61800,61700,11
20250401,133000,1503323400,61700,61800,61800,61700,17
20250401,132900,1502272900,61700,61800,61800,61700,27
20250401,132800,1500605100,61800,61800,61800,61800,7
20250401,132700,1500172500,61800,61700,61800,61700,19
20250401,132600,1498999100,61800,61800,61800,61800,6
20250401,132500,1498628300,61800,61800,61800,61800,2
20250401,132400,1498504700,61800,61700,61800,61700,8
20250401,132300,1498011000,61800,61800,61800,61800,6
20250401,132200,1497640200,61750,61800,61800,61750,4
20250401,132100,1497393050,61800,61700,61800,61700,10
20250401,132000,1496775850,61800,61800,61800,61800,0
20250401,131900,1496775850,61800,61700,61900,61700,312
20250401,131800,1477509350,61700,61700,61700,61700,55
20250401,131700,1474115850,61700,61700,61700,61700,6
20250401,131600,1473745650,61700,61700,61700,61600,32
20250401,131500,1471771950,61700,61800,61900,61600,96
20250401,131400,1465848950,61800,61800,61800,61800,2
20250401,131300,1465725350,61800,61800,61800,61800,7
20250401,131200,1465292750,61800,61800,61800,61800,3
20250401,131100,1465107350,61800,61900,61900,61800,30
20250401,131000,1463251500,61900,61800,61900,61800,21
20250401,130900,1461953500,61900,61800,61900,61600,114
20250401,130800,1454910400,61800,61800,61800,61800,5
20250401,130700,1454601400,61700,61900,61900,61700,3
20250401,130600,1454415900,61900,61800,61900,61700,49
20250401,130500,1451390700,61800,61800,61800,61700,131
20250401,130400,1443295700,61700,61800,61800,61700,10
20250401,130300,1442678200,61800,61800,61800,61700,11
20250401,130200,1441999100,61800,61800,61800,61800,22
20250401,130100,1440639500,61800,61800,61800,61800,1
20250401,130000,1440577700,61700,61700,61800,61700,85
20250401,125900,1435331400,61800,61800,61800,61800,5
20250401,125800,1435022400,61800,61800,61800,61700,27
20250401,125700,1433355800,61700,61700,61700,61700,8
20250401,125600,1432862200,61800,61900,61900,61800,13
20250401,125500,1432058000,61800,61800,61800,61800,47
20250401,125400,1429153400,61800,61800,61800,61800,21
20250401,125300,1427855600,61800,61800,61800,61800,13
20250401,125200,1427052200,61900,61900,61900,61800,87
20250401,125100,1421674700,61900,61900,61900,61800,31
20250401,125000,1419757800,61900,61800,61900,61800,27
20250401,124900,1418088600,61800,61900,61900,61800,41
20250401,124800,1415551400,61900,61900,61900,61800,30
20250401,124700,1413696500,61900,61800,61900,61800,34
20250401,124600,1411594700,61900,61900,61900,61900,1
20250401,124500,1411532800,61900,61900,61900,61800,75
20250401,124400,1406894400,61800,61800,61800,61800,8
20250401,124300,1406400000,61900,62000,62000,61900,18
20250401,124200,1405285200,62000,61900,62000,61900,54
20250401,124100,1401941400,62000,61900,62000,61800,166
20250401,124000,1391667700,61900,61900,61900,61800,23
20250401,123900,1390246000,61900,61800,61900,61800,171
20250401,123800,1379674000,61900,61900,61900,61900,6
20250401,123700,1379302600,61900,61900,61900,61800,40
20250401,123600,1376828600,61900,61800,61900,61800,13
20250401,123500,1376024600,62000,62000,62000,62000,2
20250401,123400,1375900600,61900,61900,61900,61800,53
20250401,123300,1372622000,61800,61900,61900,61800,9
20250401,123200,1372065700,61800,61900,61900,61800,50
20250401,123100,1368973900,61900,61800,61900,61800,41
20250401,123000,1366438800,61900,61900,61900,61800,18
20250401,122900,1365325700,61900,61900,61900,61900,29
20250401,122800,1363530600,62000,61900,62000,61900,22
20250401,122700,1362168100,61900,61900,61900,61900,15
20250401,122600,1361239600,62000,62000,62000,61900,102
20250401,122500,1354925000,61900,62000,62000,61900,13
20250401,122400,1354119800,61900,62000,62000,61900,29
20250401,122300,1352323900,62000,61900,62000,61900,30
20250401,122200,1350466600,62000,62000,62000,62000,8
20250401,122100,1349970600,62000,61900,62000,61900,30
20250401,122000,1348112600,61900,62000,62000,61900,10
20250401,121900,1347493400,61900,62000,62000,61900,34
20250401,121800,1345387600,61900,61900,61900,61900,28
20250401,121700,1343654400,62000,62000,62000,62000,9
20250401,121600,1343096400,61900,61900,61900,61900,20
20250401,121500,1341858400,62000,61900,62000,61900,16
20250401,121400,1340867100,61900,62000,62000,61900,36
20250401,121300,1338637200,62000,62000,62000,61900,27
20250401,121200,1336965200,61900,62000,62000,61900,9
20250401,121100,1336408000,62000,62000,62000,61900,30
20250401,121000,1334550000,61900,61900,61900,61900,29
20250401,120900,1332754900,62000,62000,62000,62000,8
20250401,120800,1332258900,62000,62000,62000,61900,33
20250401,120700,1330214900,61900,61900,61900,61900,7
20250401,120600,1329781600,61900,62000,62000,61900,28
20250401,120500,1328047600,62000,62000,62000,61900,32
20250401,120400,1326065700,62000,62000,62000,61900,17
20250401,120300,1325012500,62000,62000,62100,62000,49
20250401,120200,1321973400,62000,61900,62000,61900,48
20250401,120100,1319000100,61900,62000,62000,61900,3
20250401,120000,1318814300,62000,62000,62000,61900,40
20250401,115900,1316336400,61900,61900,61900,61900,10
20250401,115800,1315717400,61900,62100,62100,61900,16
20250401,115700,1314725600,61900,62100,62100,61900,42
20250401,115600,1312123100,61900,62000,62000,61900,73
20250401,115500,1307602300,62000,61900,62000,61900,129
20250401,115400,1299606900,61900,62000,62000,61900,24
20250401,115300,1298120600,62000,61900,62100,61900,142
20250401,115200,1289316800,61900,62000,62000,61900,36
20250401,115100,1287087900,62000,62000,62000,61900,26
20250401,115000,1285477500,61900,62000,62000,61900,29
20250401,114900,1283682300,62000,62000,62000,61900,69
20250401,114800,1279404600,62000,62000,62100,62000,26
20250401,114700,1277791500,62000,61900,62200,61900,81
20250401,114600,1272767500,61900,61900,62000,61900,43
20250401,114500,1270104300,62000,62000,62000,61900,7
20250401,114400,1269670400,61900,61900,61900,61900,20
20250401,114300,1268432400,62000,62000,62000,61900,27
20250401,114200,1266759200,61900,62000,62000,61900,24
20250401,114100,1265273400,62000,61900,62000,61900,40
20250401,114000,1262795400,61900,62000,62000,61900,8
20250401,113900,1262300100,62000,62000,62000,61900,48
20250401,113800,1259326100,62000,61900,62000,61900,10
20250401,113700,1258706900,62000,62000,62000,61900,35
20250401,113600,1256539000,62000,61900,62000,61900,28
20250401,113500,1254805000,61900,62000,62000,61900,10
20250401,113400,1254185800,62000,62000,62000,62000,6
20250401,113300,1253813800,62000,62000,62000,62000,33
20250401,113200,1251767800,62000,62100,62100,62000,13
20250401,113100,1250961200,62000,62000,62100,62000,60
20250401,113000,1247240900,62100,62100,62100,62100,7
20250401,112900,1246806200,62300,62200,62300,62200,237
20250401,112800,1232060000,62200,62000,62200,62000,127
20250401,112700,1224174000,62100,62000,62100,62000,20
20250401,112600,1222932800,62000,62000,62100,62000,67
20250401,112500,1218777800,62000,62000,62000,62000,53
20250401,112400,1215491800,62000,62100,62100,62000,10
20250401,112300,1214871600,62000,62100,62100,62000,22
20250401,112200,1213505700,62100,62100,62100,62100,8
20250401,112100,1213008900,62100,62200,62400,62100,174
20250401,112000,1202190300,62200,62100,62200,62100,33
20250401,111900,1200140800,62300,62300,62400,62300,509
20250401,111800,1168414900,62300,62400,62400,62300,37
20250401,111700,1166106200,62400,62100,62400,62100,157
20250401,111600,1156338900,62300,62300,62300,62300,4
20250401,111500,1156089700,62400,62400,62400,62400,15
20250401,111400,1155153700,62400,62400,62400,62400,124
20250401,111300,1147416100,62400,62000,62400,62000,1349
20250401,111200,1063709800,61900,61900,61900,61900,20
20250401,111100,1062471800,61900,61900,61900,61900,7
20250401,111000,1062038500,62000,61900,62000,61900,21
20250401,110900,1060738500,61900,61900,62000,61900,34
20250401,110800,1058633400,61900,61900,62000,61900,46
20250401,110700,1055785500,61900,61900,61900,61900,57
20250401,110600,1052257200,61900,61900,61900,61900,107
20250401,110500,1045633900,61900,61900,62000,61900,25
20250401,110400,1044086200,61900,61900,62000,61900,96
20250401,110300,1038143600,61900,61900,61900,61900,120
20250401,110200,1030715600,62000,61900,62000,61900,39
20250401,110100,1028301000,62000,61900,62000,61900,138
20250401,110000,1019757800,62000,61900,62000,61900,462
20250401,105900,991157600,61900,61900,61900,61900,78
20250401,105800,986329400,61900,62000,62000,61900,294
20250401,105700,968125500,62000,62000,62100,62000,2000
20250401,105600,844102100,62100,62100,62100,62000,1208
20250401,105500,769105100,62100,62100,62100,62100,8
20250401,105400,768608300,62100,62200,62300,62100,138
20250401,105300,760028400,62200,62200,62200,62200,111
20250401,105200,753124200,62200,62200,62200,62200,20
20250401,105100,751880200,62200,62200,62200,62200,20
20250401,105000,750636200,62300,62200,62300,62200,10
20250401,104900,750014000,62200,62300,62300,62200,31
20250401,104800,748085700,62200,62200,62200,62200,33
20250401,104700,746033100,62200,62300,62300,62200,10
20250401,104600,745410900,62200,62200,62200,62200,21
20250401,104500,744104700,62200,62200,62200,62200,17
20250401,104400,743047300,62200,62300,62300,62200,22
20250401,104300,741678800,62300,62200,62300,62200,23
20250401,104200,740247900,62200,62200,62200,62200,8
20250401,104100,739750300,62200,62200,62200,62200,20
20250401,104000,738506300,62200,62200,62300,62200,51
20250401,103900,735332000,62300,62200,62300,62200,52
20250401,103800,732096300,62200,62200,62200,62200,20
20250401,103700,730852300,62300,62200,62300,62200,8
20250401,103600,730354600,62300,62300,62300,62200,23
20250401,103500,728923700,62300,62200,62300,62200,33
20250401,103400,726870800,62200,62300,62300,62200,32
20250401,103300,724879400,62200,62300,62300,62200,21
20250401,103200,723573100,62300,62200,62300,62200,25
20250401,103100,722017600,62300,62200,62300,62200,17
20250401,103000,720959200,62200,62200,62200,62200,21
20250401,102900,719653000,62200,62200,62200,62200,8
20250401,102800,719155400,62300,62200,62300,62200,34
20250401,102700,717039200,62200,62200,62200,62200,20
20250401,102600,715795200,62200,62200,62300,62200,113
20250401,102500,708764500,62100,62200,62300,62100,91
20250401,102400,703105000,62300,62200,62300,62200,33
20250401,102300,701051800,62200,62400,62400,62200,15
20250401,102200,700117800,62300,62300,62300,62200,118
20250401,102100,692769700,62300,62300,62300,62200,11
20250401,102000,692085200,62200,62200,62200,62200,29
20250401,101900,690281400,62300,62200,62300,62200,21
20250401,101800,688975100,62200,62300,62400,62200,181
20250401,101700,677700000,62400,62300,62400,62300,22
20250401,101600,676329200,62400,62400,62400,62400,2
20250401,101500,676204400,62300,62300,62400,62300,125
20250401,101400,668408400,62300,62400,62400,62300,31
20250401,101300,666476900,62400,62400,62400,62300,19
20250401,101200,665292100,62400,62300,62400,62300,82
20250401,101100,660181100,62300,62200,62300,62200,55
20250401,101000,656757400,62200,62200,62300,62200,10
20250401,100900,656135300,62200,62200,62200,62200,20
20250401,100800,654891300,62200,62100,62300,62100,31
20250401,100700,652963800,62100,62200,62300,62100,59
20250401,100600,649293900,62100,62200,62300,62100,55
20250401,100500,645873500,62200,62300,62300,62200,31
20250401,100400,643945200,62300,62200,62400,62100,77
20250401,100300,639155400,62400,62200,62400,62100,157
20250401,100200,629385000,62200,62200,62200,62100,239
20250401,100100,614522200,62200,62200,62200,62200,58
20250401,100000,610914600,62300,62300,62300,62200,69
20250401,095900,606617300,62200,62300,62300,62200,31
20250401,095800,604688800,62200,62200,62200,62200,21
20250401,095700,603382600,62300,62200,62300,62200,12
20250401,095600,602635700,62200,62300,62300,62200,44
20250401,095500,599897700,62300,62200,62300,62200,31
20250401,095400,597968400,62200,62300,62300,62200,13
20250401,095300,597159300,62300,62300,62300,62200,54
20250401,095200,593797200,62200,62300,62300,62200,157
20250401,095100,584027600,62200,62200,62300,62200,94
20250401,095000,578177900,62200,62300,62400,62200,46
20250401,094900,575310700,62400,62300,62400,62300,31
20250401,094800,573378300,62400,62300,62400,62200,82
20250401,094700,568270800,62300,62200,62300,62200,41
20250401,094600,565718600,62300,62300,62300,62300,1
20250401,094500,565656300,62300,62300,62300,62300,91
20250401,094400,559987000,62400,62300,62400,62300,36
20250401,094300,557742800,62300,62300,62500,62300,193
20250401,094200,545707700,62300,62300,62300,62200,53
20250401,094100,542408800,62300,62300,62300,62300,21
20250401,094000,541100500,62300,62400,62400,62200,158
20250401,093900,531252400,62500,62400,62500,62400,56
20250401,093800,527757000,62300,62300,62300,62300,23
20250401,093700,526324100,62300,62400,62400,62300,167
20250401,093600,515916400,62400,62400,62400,62400,1
20250401,093500,515854000,62400,62300,62500,62300,94
20250401,093400,509989600,62300,62300,62300,62300,21
20250401,093300,508681300,62200,62300,62300,62200,124
20250401,093200,500957400,62300,62300,62300,62300,89
20250401,093100,495412700,62300,62200,62300,62100,270
20250401,093000,478620400,62200,62500,62500,62200,434
20250401,092900,451584000,62400,62500,62700,62400,58
20250401,092800,447958300,62400,62400,62400,62300,65
20250401,092700,443903300,62400,62400,62500,62400,64
20250401,092600,439908100,62400,62400,62400,62300,128
20250401,092500,431922700,62500,62400,62500,62400,37
20250401,092400,429612800,62500,62500,62700,62400,101
20250401,092300,423297700,62500,62400,62600,62300,107
20250401,092200,416614600,62500,62400,62600,62300,114
20250401,092100,409494300,62400,62300,62400,62200,63
20250401,092000,405567100,62300,62300,62500,62300,18
20250401,091900,404443300,62500,62200,62600,62200,531
20250401,091800,371314500,62400,62300,62400,62300,144
20250401,091700,362336600,62500,62400,62500,62400,62
20250401,091600,358464700,62700,62600,62700,62300,1597
20250401,091500,258553600,62700,62600,62700,62600,15
20250401,091400,257614100,62700,62700,62800,62700,63
20250401,091300,253662800,62900,63000,63000,62700,308
20250401,091200,234308800,63000,63100,63100,63000,210
20250401,091100,221075200,63000,63000,63200,63000,164
20250401,091000,210726000,63200,63100,63200,62900,682
20250401,090900,167701200,63300,63200,63300,63100,83
20250401,090800,162456700,63100,63400,63400,63100,162
20250401,090700,152207700,63400,63400,63400,63400,36
20250401,090600,149925300,63300,63600,63600,63300,195
20250401,090500,137552900,63500,63400,63600,63300,279
20250401,090400,119856300,63400,63500,63600,63200,131
20250401,090300,111545500,63200,63200,63500,63200,144
20250401,090200,102424300,63400,63300,63600,63300,175
20250401,090100,91341700,63400,63500,63700,63400,264
20250401,090000,74585200,63500,64500,64500,63500,1163
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190800 2064082400 61600 61600 61600 61600 1183
3 20250401 190700 2064082400 61600 61600 61600 61600 0
4 20250401 190600 2064082400 61600 61600 61600 61600 0
5 20250401 190500 2064082400 61600 61600 61600 61600 0
6 20250401 190400 2064082400 61600 61600 61600 61600 0
7 20250401 190300 2064082400 61600 61600 61600 61600 0
8 20250401 190200 2064082400 61600 61600 61600 61600 0
9 20250401 190100 2064082400 61600 61600 61600 61600 0
10 20250401 190000 2064082400 61600 61600 61600 61600 0
11 20250401 185900 2064082400 61600 61600 61600 61600 0
12 20250401 185800 2064082400 61600 61600 61600 61600 0
13 20250401 185700 2064082400 61600 61600 61600 61600 0
14 20250401 185600 2064082400 61600 61600 61600 61600 0
15 20250401 185500 2064082400 61600 61600 61600 61600 0
16 20250401 185400 2064082400 61600 61600 61600 61600 0
17 20250401 185300 2064082400 61600 61600 61600 61600 0
18 20250401 185200 2064082400 61600 61600 61600 61600 0
19 20250401 185100 2064082400 61600 61600 61600 61600 0
20 20250401 185000 2064082400 61600 61600 61600 61600 0
21 20250401 184900 2064082400 61600 61600 61600 61600 0
22 20250401 184800 2064082400 61600 61600 61600 61600 0
23 20250401 184700 2064082400 61600 61600 61600 61600 0
24 20250401 184600 2064082400 61600 61600 61600 61600 0
25 20250401 184500 2064082400 61600 61600 61600 61600 0
26 20250401 184400 2064082400 61600 61600 61600 61600 0
27 20250401 184300 2064082400 61600 61600 61600 61600 0
28 20250401 184200 2064082400 61600 61600 61600 61600 0
29 20250401 184100 2064082400 61600 61600 61600 61600 0
30 20250401 184000 2064082400 61600 61600 61600 61600 0
31 20250401 183900 2064082400 61600 61600 61600 61600 0
32 20250401 183800 2064082400 61600 61600 61600 61600 1183
33 20250401 183700 2064082400 61600 61600 61600 61600 0
34 20250401 183600 2064082400 61600 61600 61600 61600 0
35 20250401 183500 2064082400 61600 61600 61600 61600 0
36 20250401 183400 2064082400 61600 61600 61600 61600 0
37 20250401 183300 2064082400 61600 61600 61600 61600 0
38 20250401 183200 2064082400 61600 61600 61600 61600 0
39 20250401 183100 2064082400 61600 61600 61600 61600 0
40 20250401 183000 2064082400 61600 61600 61600 61600 0
41 20250401 182900 2064082400 61600 61600 61600 61600 0
42 20250401 182800 2064082400 61600 61600 61600 61600 0
43 20250401 182700 2064082400 61600 61600 61600 61600 0
44 20250401 182600 2064082400 61600 61600 61600 61600 0
45 20250401 182500 2064082400 61600 61600 61600 61600 0
46 20250401 182400 2064082400 61600 61600 61600 61600 0
47 20250401 182300 2064082400 61600 61600 61600 61600 0
48 20250401 182200 2064082400 61600 61600 61600 61600 0
49 20250401 182100 2064082400 61600 61600 61600 61600 0
50 20250401 182000 2064082400 61600 61600 61600 61600 0
51 20250401 181900 2064082400 61600 61600 61600 61600 0
52 20250401 181800 2064082400 61600 61600 61600 61600 0
53 20250401 181700 2064082400 61600 61600 61600 61600 0
54 20250401 181600 2064082400 61600 61600 61600 61600 0
55 20250401 181500 2064082400 61600 61600 61600 61600 0
56 20250401 181400 2064082400 61600 61600 61600 61600 0
57 20250401 181300 2064082400 61600 61600 61600 61600 0
58 20250401 181200 2064082400 61600 61600 61600 61600 0
59 20250401 181100 2064082400 61600 61600 61600 61600 0
60 20250401 181000 2064082400 61600 61600 61600 61600 0
61 20250401 180900 2064082400 61600 61600 61600 61600 0
62 20250401 180800 2064082400 61600 61600 61600 61600 1183
63 20250401 180700 2064082400 61600 61600 61600 61600 0
64 20250401 180600 2064082400 61600 61600 61600 61600 0
65 20250401 180500 2064082400 61600 61600 61600 61600 0
66 20250401 180400 2064082400 61600 61600 61600 61600 0
67 20250401 180300 2064082400 61600 61600 61600 61600 0
68 20250401 180200 2064082400 61600 61600 61600 61600 0
69 20250401 180100 2064082400 61600 61600 61600 61600 0
70 20250401 180000 2064082400 61600 61600 61600 61600 0
71 20250401 175900 2064082400 61600 61600 61600 61600 0
72 20250401 175800 2064082400 61600 61600 61600 61600 0
73 20250401 175700 2064082400 61600 61600 61600 61600 0
74 20250401 175600 2064082400 61600 61600 61600 61600 0
75 20250401 175500 2064082400 61600 61600 61600 61600 0
76 20250401 175400 2064082400 61600 61600 61600 61600 0
77 20250401 175300 2064082400 61600 61600 61600 61600 0
78 20250401 175200 2064082400 61600 61600 61600 61600 0
79 20250401 175100 2064082400 61600 61600 61600 61600 0
80 20250401 175000 2064082400 61600 61600 61600 61600 0
81 20250401 174900 2064082400 61600 61600 61600 61600 0
82 20250401 174800 2064082400 61600 61600 61600 61600 0
83 20250401 174700 2064082400 61600 61600 61600 61600 0
84 20250401 174600 2064082400 61600 61600 61600 61600 0
85 20250401 174500 2064082400 61600 61600 61600 61600 0
86 20250401 174400 2064082400 61600 61600 61600 61600 0
87 20250401 174300 2064082400 61600 61600 61600 61600 0
88 20250401 174200 2064082400 61600 61600 61600 61600 0
89 20250401 174100 2064082400 61600 61600 61600 61600 0
90 20250401 174000 2064082400 61600 61600 61600 61600 0
91 20250401 173900 2064082400 61600 61600 61600 61600 0
92 20250401 173800 2064082400 61600 61600 61600 61600 1183
93 20250401 173700 2064082400 61600 61600 61600 61600 0
94 20250401 173600 2064082400 61600 61600 61600 61600 0
95 20250401 173500 2064082400 61600 61600 61600 61600 0
96 20250401 173400 2064082400 61600 61600 61600 61600 0
97 20250401 173300 2064082400 61600 61600 61600 61600 0
98 20250401 173200 2064082400 61600 61600 61600 61600 0
99 20250401 173100 2064082400 61600 61600 61600 61600 0
100 20250401 173000 2064082400 61600 61600 61600 61600 0
101 20250401 172900 2064082400 61600 61600 61600 61600 0
102 20250401 172800 2064082400 61600 61600 61600 61600 0
103 20250401 172700 2064082400 61600 61600 61600 61600 0
104 20250401 172600 2064082400 61600 61600 61600 61600 0
105 20250401 172500 2064082400 61600 61600 61600 61600 0
106 20250401 172400 2064082400 61600 61600 61600 61600 0
107 20250401 172300 2064082400 61600 61600 61600 61600 0
108 20250401 172200 2064082400 61600 61600 61600 61600 0
109 20250401 172100 2064082400 61600 61600 61600 61600 0
110 20250401 172000 2064082400 61600 61600 61600 61600 0
111 20250401 171900 2064082400 61600 61600 61600 61600 0
112 20250401 171800 2064082400 61600 61600 61600 61600 0
113 20250401 171700 2064082400 61600 61600 61600 61600 0
114 20250401 171600 2064082400 61600 61600 61600 61600 0
115 20250401 171500 2064082400 61600 61600 61600 61600 0
116 20250401 171400 2064082400 61600 61600 61600 61600 0
117 20250401 171300 2064082400 61600 61600 61600 61600 0
118 20250401 171200 2064082400 61600 61600 61600 61600 0
119 20250401 171100 2064082400 61600 61600 61600 61600 0
120 20250401 171000 2064082400 61600 61600 61600 61600 0
121 20250401 170900 2064082400 61600 61600 61600 61600 0
122 20250401 170800 2064082400 61600 61600 61600 61600 1183
123 20250401 170700 2064082400 61600 61600 61600 61600 0
124 20250401 170600 2064082400 61600 61600 61600 61600 0
125 20250401 170500 2064082400 61600 61600 61600 61600 0
126 20250401 170400 2064082400 61600 61600 61600 61600 0
127 20250401 170300 2064082400 61600 61600 61600 61600 0
128 20250401 170200 2064082400 61600 61600 61600 61600 0
129 20250401 170100 2064082400 61600 61600 61600 61600 0
130 20250401 170000 2064082400 61600 61600 61600 61600 0
131 20250401 165900 2064082400 61600 61600 61600 61600 0
132 20250401 165800 2064082400 61600 61600 61600 61600 0
133 20250401 165700 2064082400 61600 61600 61600 61600 0
134 20250401 165600 2064082400 61600 61600 61600 61600 0
135 20250401 165500 2064082400 61600 61600 61600 61600 0
136 20250401 165400 2064082400 61600 61600 61600 61600 0
137 20250401 165300 2064082400 61600 61600 61600 61600 0
138 20250401 165200 2064082400 61600 61600 61600 61600 0
139 20250401 165100 2064082400 61600 61600 61600 61600 0
140 20250401 165000 2064082400 61600 61600 61600 61600 0
141 20250401 164900 2064082400 61600 61600 61600 61600 0
142 20250401 164800 2064082400 61600 61600 61600 61600 0
143 20250401 164700 2064082400 61600 61600 61600 61600 0
144 20250401 164600 2064082400 61600 61600 61600 61600 0
145 20250401 164500 2064082400 61600 61600 61600 61600 0
146 20250401 164400 2064082400 61600 61600 61600 61600 0
147 20250401 164300 2064082400 61600 61600 61600 61600 0
148 20250401 164200 2064082400 61600 61600 61600 61600 0
149 20250401 164100 2064082400 61600 61600 61600 61600 0
150 20250401 164000 2064082400 61600 61600 61600 61600 0
151 20250401 163900 2064082400 61600 61600 61600 61600 0
152 20250401 163800 2064082400 61600 61600 61600 61600 1183
153 20250401 163700 2064082400 61600 61600 61600 61600 0
154 20250401 163600 2064082400 61600 61600 61600 61600 0
155 20250401 163500 2064082400 61600 61600 61600 61600 0
156 20250401 163400 2064082400 61600 61600 61600 61600 0
157 20250401 163300 2064082400 61600 61600 61600 61600 0
158 20250401 163200 2064082400 61600 61600 61600 61600 0
159 20250401 163100 2064082400 61600 61600 61600 61600 0
160 20250401 163000 2064082400 61600 61600 61600 61600 0
161 20250401 162900 2064082400 61600 61600 61600 61600 0
162 20250401 162800 2064082400 61600 61600 61600 61600 0
163 20250401 162700 2064082400 61600 61600 61600 61600 0
164 20250401 162600 2064082400 61600 61600 61600 61600 0
165 20250401 162500 2064082400 61600 61600 61600 61600 0
166 20250401 162400 2064082400 61600 61600 61600 61600 0
167 20250401 162300 2064082400 61600 61600 61600 61600 0
168 20250401 162200 2064082400 61600 61600 61600 61600 0
169 20250401 162100 2064082400 61600 61600 61600 61600 0
170 20250401 162000 2064082400 61600 61600 61600 61600 0
171 20250401 161900 2064082400 61600 61600 61600 61600 0
172 20250401 161800 2064082400 61600 61600 61600 61600 0
173 20250401 161700 2064082400 61600 61600 61600 61600 0
174 20250401 161600 2064082400 61600 61600 61600 61600 0
175 20250401 161500 2064082400 61600 61600 61600 61600 0
176 20250401 161400 2064082400 61600 61600 61600 61600 0
177 20250401 161300 2064082400 61600 61600 61600 61600 0
178 20250401 161200 2064082400 61600 61600 61600 61600 0
179 20250401 161100 2064082400 61600 61600 61600 61600 0
180 20250401 161000 2064082400 61600 61600 61600 61600 0
181 20250401 160900 2064082400 61600 61600 61600 61600 0
182 20250401 160800 2064082400 61600 61600 61600 61600 1183
183 20250401 160700 2064082400 61600 61600 61600 61600 0
184 20250401 160600 2064082400 61600 61600 61600 61600 0
185 20250401 160500 2064082400 61600 61600 61600 61600 0
186 20250401 160400 2064082400 61600 61600 61600 61600 0
187 20250401 160300 2064082400 61600 61600 61600 61600 0
188 20250401 160200 2064082400 61600 61600 61600 61600 0
189 20250401 160100 2064082400 61600 61600 61600 61600 0
190 20250401 160000 2064082400 61600 61600 61600 61600 0
191 20250401 155900 2064082400 61600 61600 61600 61600 0
192 20250401 155800 2064082400 61600 61600 61600 61600 0
193 20250401 155700 2064082400 61600 61600 61600 61600 0
194 20250401 155600 2064082400 61600 61600 61600 61600 0
195 20250401 155500 2064082400 61600 61600 61600 61600 0
196 20250401 155400 2064082400 61600 61600 61600 61600 0
197 20250401 155300 2064082400 61600 61600 61600 61600 0
198 20250401 155200 2064082400 61600 61600 61600 61600 0
199 20250401 155100 2064082400 61600 61600 61600 61600 0
200 20250401 155000 2064082400 61600 61600 61600 61600 0
201 20250401 154900 2064082400 61600 61600 61600 61600 0
202 20250401 154800 2064082400 61600 61600 61600 61600 0
203 20250401 154700 2064082400 61600 61600 61600 61600 0
204 20250401 154600 2064082400 61600 61600 61600 61600 0
205 20250401 154500 2064082400 61600 61600 61600 61600 0
206 20250401 154400 2064082400 61600 61600 61600 61600 0
207 20250401 154300 2064082400 61600 61600 61600 61600 0
208 20250401 154200 2064082400 61600 61600 61600 61600 0
209 20250401 154100 2064082400 61600 61600 61600 61600 0
210 20250401 154000 2064082400 61600 61600 61600 61600 0
211 20250401 153900 2064082400 61600 61600 61600 61600 0
212 20250401 153800 2064082400 61600 61600 61600 61600 1183
213 20250401 153700 2064082400 61600 61600 61600 61600 0
214 20250401 153600 2064082400 61600 61600 61600 61600 0
215 20250401 153500 2064082400 61600 61600 61600 61600 0
216 20250401 153400 2064082400 61600 61600 61600 61600 0
217 20250401 153300 2064082400 61600 61600 61600 61600 0
218 20250401 153200 2064082400 61600 61600 61600 61600 0
219 20250401 153100 2064082400 61600 61600 61600 61600 0
220 20250401 153000 2064082400 61600 61600 61600 61600 1183
221 20250401 152900 1991209600 61500 61500 61500 61500 0
222 20250401 152800 1991209600 61500 61500 61500 61500 0
223 20250401 152700 1991209600 61500 61500 61500 61500 0
224 20250401 152600 1991209600 61500 61500 61500 61500 0
225 20250401 152500 1991209600 61500 61500 61500 61500 0
226 20250401 152400 1991209600 61500 61500 61500 61500 0
227 20250401 152300 1991209600 61500 61500 61500 61500 0
228 20250401 152200 1991209600 61500 61500 61500 61500 0
229 20250401 152100 1991209600 61500 61500 61500 61500 0
230 20250401 152000 1991209600 61500 61500 61500 61500 0
231 20250401 151900 1991209600 61500 61500 61600 61500 26
232 20250401 151800 1989609600 61500 61500 61500 61500 6
233 20250401 151700 1989240600 61500 61600 61600 61500 9
234 20250401 151600 1988687000 61600 61600 61600 61500 314
235 20250401 151500 1969344900 61600 61500 61600 61500 46
236 20250401 151400 1966512350 61500 61500 61500 61500 17
237 20250401 151300 1965466850 61500 61500 61600 61500 31
238 20250401 151200 1963559350 61500 61600 61600 61500 25
239 20250401 151100 1962020750 61500 61600 61600 61500 610
240 20250401 151000 1924448950 61700 61600 61700 61600 19
241 20250401 150900 1923278450 61600 61600 61600 61600 43
242 20250401 150800 1920629650 61600 61650 61700 61600 19
243 20250401 150700 1919459000 61600 61600 61600 61600 5
244 20250401 150600 1919151000 61700 61600 61700 61600 19
245 20250401 150500 1917979600 61600 61600 61600 61600 5
246 20250401 150400 1917671600 61700 61700 61700 61600 11
247 20250401 150300 1916993600 61700 61600 61700 61600 7
248 20250401 150200 1916562300 61700 61600 61700 61600 9
249 20250401 150100 1916007500 61600 61800 61800 61600 4
250 20250401 150000 1915760700 61900 61500 61900 61500 2488
251 20250401 145900 1762370100 61500 61500 61600 61500 229
252 20250401 145800 1748270100 61600 61600 61600 61500 48
253 20250401 145700 1745315000 61600 61500 61600 61500 36
254 20250401 145600 1743098600 61500 61500 61500 61500 15
255 20250401 145500 1742176100 61500 61500 61600 61500 13
256 20250401 145400 1741376000 61500 61600 61600 61500 50
257 20250401 145300 1738298600 61600 61600 61600 61500 72
258 20250401 145200 1733863600 61500 61500 61600 61500 40
259 20250401 145100 1731402400 61600 61600 61600 61500 43
260 20250401 145000 1728754000 61500 61600 61600 61500 3
261 20250401 144900 1728569400 61500 61600 61600 61500 23
262 20250401 144800 1727154300 61600 61600 61600 61500 129
263 20250401 144700 1719209100 61600 61600 61700 61600 139
264 20250401 144600 1710646000 61600 61600 61700 61600 15
265 20250401 144500 1709721600 61600 61700 61700 61600 47
266 20250401 144400 1706825900 61700 61600 61700 61600 561
267 20250401 144300 1672266800 61600 61700 61700 61600 22
268 20250401 144200 1670909600 61600 61700 61700 61600 20
269 20250401 144100 1669677100 61600 61600 61700 61600 28
270 20250401 144000 1667951200 61700 61700 61700 61700 6
271 20250401 143900 1667581000 61600 61700 61700 61600 15
272 20250401 143800 1666656800 61600 61700 61700 61600 16
273 20250401 143700 1665670500 61700 61700 61700 61700 0
274 20250401 143600 1665670500 61700 61600 61700 61600 31
275 20250401 143500 1663758600 61700 61600 61700 61600 4
276 20250401 143400 1663511900 61600 61600 61700 61600 87
277 20250401 143300 1658151100 61600 61600 61600 61600 40
278 20250401 143200 1655687100 61700 61700 61700 61700 5
279 20250401 143100 1655378600 61600 61700 61700 61600 24
280 20250401 143000 1653898000 61600 61700 61700 61600 15
281 20250401 142900 1652973300 61700 61700 61700 61700 12
282 20250401 142800 1652232900 61600 61700 61700 61600 88
283 20250401 142700 1646808100 61600 61600 61600 61600 16
284 20250401 142600 1645822500 61600 61700 61700 61600 4
285 20250401 142500 1645575900 61700 61600 61700 61600 26
286 20250401 142400 1643972500 61700 61700 61700 61600 91
287 20250401 142300 1638359800 61700 61700 61700 61600 133
288 20250401 142200 1630165700 61600 61700 61700 61600 9
289 20250401 142100 1629611200 61700 61700 61700 61600 18
290 20250401 142000 1628500700 61700 61700 61700 61600 67
291 20250401 141900 1624371600 61800 61700 61800 61700 7
292 20250401 141800 1623939200 61800 61700 61800 61700 236
293 20250401 141700 1609376300 61700 61800 61800 61700 16
294 20250401 141600 1608388300 61800 61800 61800 61800 3
295 20250401 141500 1608202900 61800 61700 61800 61700 17
296 20250401 141400 1607152400 61700 61800 61800 61700 11
297 20250401 141300 1606473500 61800 61800 61800 61800 13
298 20250401 141200 1605670100 61800 61700 61800 61700 9
299 20250401 141100 1605114600 61800 61700 61800 61700 49
300 20250401 141000 1602089300 61800 61700 61800 61700 132
301 20250401 140900 1593941000 61700 61700 61700 61600 15
302 20250401 140800 1593016300 61700 61700 61700 61700 37
303 20250401 140700 1590733400 61700 61700 61700 61600 159
304 20250401 140600 1580930800 61700 61600 61700 61600 24
305 20250401 140500 1579450800 61700 61700 61700 61700 53
306 20250401 140400 1576180700 61700 61700 61700 61600 49
307 20250401 140300 1573158300 61700 61600 61700 61600 3
308 20250401 140200 1572973300 61700 61700 61700 61700 7
309 20250401 140100 1572541400 61700 61700 61700 61600 25
310 20250401 140000 1570999700 61800 61800 61800 61700 439
311 20250401 135900 1543911300 61800 61800 61800 61800 2
312 20250401 135800 1543787700 61800 61800 61800 61700 29
313 20250401 135700 1541996200 61800 61700 61800 61700 2
314 20250401 135600 1541872700 61800 61800 61800 61700 11
315 20250401 135500 1541193700 61800 61800 61800 61800 8
316 20250401 135400 1540699300 61800 61800 61800 61800 20
317 20250401 135300 1539463300 61800 61800 61800 61700 32
318 20250401 135200 1537486600 61800 61800 61800 61800 82
319 20250401 135100 1532419000 61800 61800 61800 61800 9
320 20250401 135000 1531862800 61700 61800 61800 61700 9
321 20250401 134900 1531307300 61800 61800 61800 61800 7
322 20250401 134800 1530874700 61800 61700 61800 61700 25
323 20250401 134700 1529330500 61800 61800 61800 61800 7
324 20250401 134600 1528897900 61700 61700 61700 61700 0
325 20250401 134500 1528897900 61700 61800 61800 61700 79
326 20250401 134400 1524016400 61800 61800 61800 61800 2
327 20250401 134300 1523892800 61800 61800 61800 61700 16
328 20250401 134200 1522904600 61700 61800 61800 61700 67
329 20250401 134100 1518768000 61800 61800 61800 61800 9
330 20250401 134000 1518211800 61800 61800 61800 61700 36
331 20250401 133900 1515989200 61800 61800 61800 61800 2
332 20250401 133800 1515865600 61800 61800 61800 61800 15
333 20250401 133700 1514938600 61800 61800 61800 61700 45
334 20250401 133600 1512158300 61800 61800 61800 61800 8
335 20250401 133500 1511663900 61800 61700 61800 61700 10
336 20250401 133400 1511046800 61800 61800 61800 61800 40
337 20250401 133300 1508574800 61800 61800 61800 61800 59
338 20250401 133200 1504928600 61800 61700 61800 61700 15
339 20250401 133100 1504002300 61700 61800 61800 61700 11
340 20250401 133000 1503323400 61700 61800 61800 61700 17
341 20250401 132900 1502272900 61700 61800 61800 61700 27
342 20250401 132800 1500605100 61800 61800 61800 61800 7
343 20250401 132700 1500172500 61800 61700 61800 61700 19
344 20250401 132600 1498999100 61800 61800 61800 61800 6
345 20250401 132500 1498628300 61800 61800 61800 61800 2
346 20250401 132400 1498504700 61800 61700 61800 61700 8
347 20250401 132300 1498011000 61800 61800 61800 61800 6
348 20250401 132200 1497640200 61750 61800 61800 61750 4
349 20250401 132100 1497393050 61800 61700 61800 61700 10
350 20250401 132000 1496775850 61800 61800 61800 61800 0
351 20250401 131900 1496775850 61800 61700 61900 61700 312
352 20250401 131800 1477509350 61700 61700 61700 61700 55
353 20250401 131700 1474115850 61700 61700 61700 61700 6
354 20250401 131600 1473745650 61700 61700 61700 61600 32
355 20250401 131500 1471771950 61700 61800 61900 61600 96
356 20250401 131400 1465848950 61800 61800 61800 61800 2
357 20250401 131300 1465725350 61800 61800 61800 61800 7
358 20250401 131200 1465292750 61800 61800 61800 61800 3
359 20250401 131100 1465107350 61800 61900 61900 61800 30
360 20250401 131000 1463251500 61900 61800 61900 61800 21
361 20250401 130900 1461953500 61900 61800 61900 61600 114
362 20250401 130800 1454910400 61800 61800 61800 61800 5
363 20250401 130700 1454601400 61700 61900 61900 61700 3
364 20250401 130600 1454415900 61900 61800 61900 61700 49
365 20250401 130500 1451390700 61800 61800 61800 61700 131
366 20250401 130400 1443295700 61700 61800 61800 61700 10
367 20250401 130300 1442678200 61800 61800 61800 61700 11
368 20250401 130200 1441999100 61800 61800 61800 61800 22
369 20250401 130100 1440639500 61800 61800 61800 61800 1
370 20250401 130000 1440577700 61700 61700 61800 61700 85
371 20250401 125900 1435331400 61800 61800 61800 61800 5
372 20250401 125800 1435022400 61800 61800 61800 61700 27
373 20250401 125700 1433355800 61700 61700 61700 61700 8
374 20250401 125600 1432862200 61800 61900 61900 61800 13
375 20250401 125500 1432058000 61800 61800 61800 61800 47
376 20250401 125400 1429153400 61800 61800 61800 61800 21
377 20250401 125300 1427855600 61800 61800 61800 61800 13
378 20250401 125200 1427052200 61900 61900 61900 61800 87
379 20250401 125100 1421674700 61900 61900 61900 61800 31
380 20250401 125000 1419757800 61900 61800 61900 61800 27
381 20250401 124900 1418088600 61800 61900 61900 61800 41
382 20250401 124800 1415551400 61900 61900 61900 61800 30
383 20250401 124700 1413696500 61900 61800 61900 61800 34
384 20250401 124600 1411594700 61900 61900 61900 61900 1
385 20250401 124500 1411532800 61900 61900 61900 61800 75
386 20250401 124400 1406894400 61800 61800 61800 61800 8
387 20250401 124300 1406400000 61900 62000 62000 61900 18
388 20250401 124200 1405285200 62000 61900 62000 61900 54
389 20250401 124100 1401941400 62000 61900 62000 61800 166
390 20250401 124000 1391667700 61900 61900 61900 61800 23
391 20250401 123900 1390246000 61900 61800 61900 61800 171
392 20250401 123800 1379674000 61900 61900 61900 61900 6
393 20250401 123700 1379302600 61900 61900 61900 61800 40
394 20250401 123600 1376828600 61900 61800 61900 61800 13
395 20250401 123500 1376024600 62000 62000 62000 62000 2
396 20250401 123400 1375900600 61900 61900 61900 61800 53
397 20250401 123300 1372622000 61800 61900 61900 61800 9
398 20250401 123200 1372065700 61800 61900 61900 61800 50
399 20250401 123100 1368973900 61900 61800 61900 61800 41
400 20250401 123000 1366438800 61900 61900 61900 61800 18
401 20250401 122900 1365325700 61900 61900 61900 61900 29
402 20250401 122800 1363530600 62000 61900 62000 61900 22
403 20250401 122700 1362168100 61900 61900 61900 61900 15
404 20250401 122600 1361239600 62000 62000 62000 61900 102
405 20250401 122500 1354925000 61900 62000 62000 61900 13
406 20250401 122400 1354119800 61900 62000 62000 61900 29
407 20250401 122300 1352323900 62000 61900 62000 61900 30
408 20250401 122200 1350466600 62000 62000 62000 62000 8
409 20250401 122100 1349970600 62000 61900 62000 61900 30
410 20250401 122000 1348112600 61900 62000 62000 61900 10
411 20250401 121900 1347493400 61900 62000 62000 61900 34
412 20250401 121800 1345387600 61900 61900 61900 61900 28
413 20250401 121700 1343654400 62000 62000 62000 62000 9
414 20250401 121600 1343096400 61900 61900 61900 61900 20
415 20250401 121500 1341858400 62000 61900 62000 61900 16
416 20250401 121400 1340867100 61900 62000 62000 61900 36
417 20250401 121300 1338637200 62000 62000 62000 61900 27
418 20250401 121200 1336965200 61900 62000 62000 61900 9
419 20250401 121100 1336408000 62000 62000 62000 61900 30
420 20250401 121000 1334550000 61900 61900 61900 61900 29
421 20250401 120900 1332754900 62000 62000 62000 62000 8
422 20250401 120800 1332258900 62000 62000 62000 61900 33
423 20250401 120700 1330214900 61900 61900 61900 61900 7
424 20250401 120600 1329781600 61900 62000 62000 61900 28
425 20250401 120500 1328047600 62000 62000 62000 61900 32
426 20250401 120400 1326065700 62000 62000 62000 61900 17
427 20250401 120300 1325012500 62000 62000 62100 62000 49
428 20250401 120200 1321973400 62000 61900 62000 61900 48
429 20250401 120100 1319000100 61900 62000 62000 61900 3
430 20250401 120000 1318814300 62000 62000 62000 61900 40
431 20250401 115900 1316336400 61900 61900 61900 61900 10
432 20250401 115800 1315717400 61900 62100 62100 61900 16
433 20250401 115700 1314725600 61900 62100 62100 61900 42
434 20250401 115600 1312123100 61900 62000 62000 61900 73
435 20250401 115500 1307602300 62000 61900 62000 61900 129
436 20250401 115400 1299606900 61900 62000 62000 61900 24
437 20250401 115300 1298120600 62000 61900 62100 61900 142
438 20250401 115200 1289316800 61900 62000 62000 61900 36
439 20250401 115100 1287087900 62000 62000 62000 61900 26
440 20250401 115000 1285477500 61900 62000 62000 61900 29
441 20250401 114900 1283682300 62000 62000 62000 61900 69
442 20250401 114800 1279404600 62000 62000 62100 62000 26
443 20250401 114700 1277791500 62000 61900 62200 61900 81
444 20250401 114600 1272767500 61900 61900 62000 61900 43
445 20250401 114500 1270104300 62000 62000 62000 61900 7
446 20250401 114400 1269670400 61900 61900 61900 61900 20
447 20250401 114300 1268432400 62000 62000 62000 61900 27
448 20250401 114200 1266759200 61900 62000 62000 61900 24
449 20250401 114100 1265273400 62000 61900 62000 61900 40
450 20250401 114000 1262795400 61900 62000 62000 61900 8
451 20250401 113900 1262300100 62000 62000 62000 61900 48
452 20250401 113800 1259326100 62000 61900 62000 61900 10
453 20250401 113700 1258706900 62000 62000 62000 61900 35
454 20250401 113600 1256539000 62000 61900 62000 61900 28
455 20250401 113500 1254805000 61900 62000 62000 61900 10
456 20250401 113400 1254185800 62000 62000 62000 62000 6
457 20250401 113300 1253813800 62000 62000 62000 62000 33
458 20250401 113200 1251767800 62000 62100 62100 62000 13
459 20250401 113100 1250961200 62000 62000 62100 62000 60
460 20250401 113000 1247240900 62100 62100 62100 62100 7
461 20250401 112900 1246806200 62300 62200 62300 62200 237
462 20250401 112800 1232060000 62200 62000 62200 62000 127
463 20250401 112700 1224174000 62100 62000 62100 62000 20
464 20250401 112600 1222932800 62000 62000 62100 62000 67
465 20250401 112500 1218777800 62000 62000 62000 62000 53
466 20250401 112400 1215491800 62000 62100 62100 62000 10
467 20250401 112300 1214871600 62000 62100 62100 62000 22
468 20250401 112200 1213505700 62100 62100 62100 62100 8
469 20250401 112100 1213008900 62100 62200 62400 62100 174
470 20250401 112000 1202190300 62200 62100 62200 62100 33
471 20250401 111900 1200140800 62300 62300 62400 62300 509
472 20250401 111800 1168414900 62300 62400 62400 62300 37
473 20250401 111700 1166106200 62400 62100 62400 62100 157
474 20250401 111600 1156338900 62300 62300 62300 62300 4
475 20250401 111500 1156089700 62400 62400 62400 62400 15
476 20250401 111400 1155153700 62400 62400 62400 62400 124
477 20250401 111300 1147416100 62400 62000 62400 62000 1349
478 20250401 111200 1063709800 61900 61900 61900 61900 20
479 20250401 111100 1062471800 61900 61900 61900 61900 7
480 20250401 111000 1062038500 62000 61900 62000 61900 21
481 20250401 110900 1060738500 61900 61900 62000 61900 34
482 20250401 110800 1058633400 61900 61900 62000 61900 46
483 20250401 110700 1055785500 61900 61900 61900 61900 57
484 20250401 110600 1052257200 61900 61900 61900 61900 107
485 20250401 110500 1045633900 61900 61900 62000 61900 25
486 20250401 110400 1044086200 61900 61900 62000 61900 96
487 20250401 110300 1038143600 61900 61900 61900 61900 120
488 20250401 110200 1030715600 62000 61900 62000 61900 39
489 20250401 110100 1028301000 62000 61900 62000 61900 138
490 20250401 110000 1019757800 62000 61900 62000 61900 462
491 20250401 105900 991157600 61900 61900 61900 61900 78
492 20250401 105800 986329400 61900 62000 62000 61900 294
493 20250401 105700 968125500 62000 62000 62100 62000 2000
494 20250401 105600 844102100 62100 62100 62100 62000 1208
495 20250401 105500 769105100 62100 62100 62100 62100 8
496 20250401 105400 768608300 62100 62200 62300 62100 138
497 20250401 105300 760028400 62200 62200 62200 62200 111
498 20250401 105200 753124200 62200 62200 62200 62200 20
499 20250401 105100 751880200 62200 62200 62200 62200 20
500 20250401 105000 750636200 62300 62200 62300 62200 10
501 20250401 104900 750014000 62200 62300 62300 62200 31
502 20250401 104800 748085700 62200 62200 62200 62200 33
503 20250401 104700 746033100 62200 62300 62300 62200 10
504 20250401 104600 745410900 62200 62200 62200 62200 21
505 20250401 104500 744104700 62200 62200 62200 62200 17
506 20250401 104400 743047300 62200 62300 62300 62200 22
507 20250401 104300 741678800 62300 62200 62300 62200 23
508 20250401 104200 740247900 62200 62200 62200 62200 8
509 20250401 104100 739750300 62200 62200 62200 62200 20
510 20250401 104000 738506300 62200 62200 62300 62200 51
511 20250401 103900 735332000 62300 62200 62300 62200 52
512 20250401 103800 732096300 62200 62200 62200 62200 20
513 20250401 103700 730852300 62300 62200 62300 62200 8
514 20250401 103600 730354600 62300 62300 62300 62200 23
515 20250401 103500 728923700 62300 62200 62300 62200 33
516 20250401 103400 726870800 62200 62300 62300 62200 32
517 20250401 103300 724879400 62200 62300 62300 62200 21
518 20250401 103200 723573100 62300 62200 62300 62200 25
519 20250401 103100 722017600 62300 62200 62300 62200 17
520 20250401 103000 720959200 62200 62200 62200 62200 21
521 20250401 102900 719653000 62200 62200 62200 62200 8
522 20250401 102800 719155400 62300 62200 62300 62200 34
523 20250401 102700 717039200 62200 62200 62200 62200 20
524 20250401 102600 715795200 62200 62200 62300 62200 113
525 20250401 102500 708764500 62100 62200 62300 62100 91
526 20250401 102400 703105000 62300 62200 62300 62200 33
527 20250401 102300 701051800 62200 62400 62400 62200 15
528 20250401 102200 700117800 62300 62300 62300 62200 118
529 20250401 102100 692769700 62300 62300 62300 62200 11
530 20250401 102000 692085200 62200 62200 62200 62200 29
531 20250401 101900 690281400 62300 62200 62300 62200 21
532 20250401 101800 688975100 62200 62300 62400 62200 181
533 20250401 101700 677700000 62400 62300 62400 62300 22
534 20250401 101600 676329200 62400 62400 62400 62400 2
535 20250401 101500 676204400 62300 62300 62400 62300 125
536 20250401 101400 668408400 62300 62400 62400 62300 31
537 20250401 101300 666476900 62400 62400 62400 62300 19
538 20250401 101200 665292100 62400 62300 62400 62300 82
539 20250401 101100 660181100 62300 62200 62300 62200 55
540 20250401 101000 656757400 62200 62200 62300 62200 10
541 20250401 100900 656135300 62200 62200 62200 62200 20
542 20250401 100800 654891300 62200 62100 62300 62100 31
543 20250401 100700 652963800 62100 62200 62300 62100 59
544 20250401 100600 649293900 62100 62200 62300 62100 55
545 20250401 100500 645873500 62200 62300 62300 62200 31
546 20250401 100400 643945200 62300 62200 62400 62100 77
547 20250401 100300 639155400 62400 62200 62400 62100 157
548 20250401 100200 629385000 62200 62200 62200 62100 239
549 20250401 100100 614522200 62200 62200 62200 62200 58
550 20250401 100000 610914600 62300 62300 62300 62200 69
551 20250401 095900 606617300 62200 62300 62300 62200 31
552 20250401 095800 604688800 62200 62200 62200 62200 21
553 20250401 095700 603382600 62300 62200 62300 62200 12
554 20250401 095600 602635700 62200 62300 62300 62200 44
555 20250401 095500 599897700 62300 62200 62300 62200 31
556 20250401 095400 597968400 62200 62300 62300 62200 13
557 20250401 095300 597159300 62300 62300 62300 62200 54
558 20250401 095200 593797200 62200 62300 62300 62200 157
559 20250401 095100 584027600 62200 62200 62300 62200 94
560 20250401 095000 578177900 62200 62300 62400 62200 46
561 20250401 094900 575310700 62400 62300 62400 62300 31
562 20250401 094800 573378300 62400 62300 62400 62200 82
563 20250401 094700 568270800 62300 62200 62300 62200 41
564 20250401 094600 565718600 62300 62300 62300 62300 1
565 20250401 094500 565656300 62300 62300 62300 62300 91
566 20250401 094400 559987000 62400 62300 62400 62300 36
567 20250401 094300 557742800 62300 62300 62500 62300 193
568 20250401 094200 545707700 62300 62300 62300 62200 53
569 20250401 094100 542408800 62300 62300 62300 62300 21
570 20250401 094000 541100500 62300 62400 62400 62200 158
571 20250401 093900 531252400 62500 62400 62500 62400 56
572 20250401 093800 527757000 62300 62300 62300 62300 23
573 20250401 093700 526324100 62300 62400 62400 62300 167
574 20250401 093600 515916400 62400 62400 62400 62400 1
575 20250401 093500 515854000 62400 62300 62500 62300 94
576 20250401 093400 509989600 62300 62300 62300 62300 21
577 20250401 093300 508681300 62200 62300 62300 62200 124
578 20250401 093200 500957400 62300 62300 62300 62300 89
579 20250401 093100 495412700 62300 62200 62300 62100 270
580 20250401 093000 478620400 62200 62500 62500 62200 434
581 20250401 092900 451584000 62400 62500 62700 62400 58
582 20250401 092800 447958300 62400 62400 62400 62300 65
583 20250401 092700 443903300 62400 62400 62500 62400 64
584 20250401 092600 439908100 62400 62400 62400 62300 128
585 20250401 092500 431922700 62500 62400 62500 62400 37
586 20250401 092400 429612800 62500 62500 62700 62400 101
587 20250401 092300 423297700 62500 62400 62600 62300 107
588 20250401 092200 416614600 62500 62400 62600 62300 114
589 20250401 092100 409494300 62400 62300 62400 62200 63
590 20250401 092000 405567100 62300 62300 62500 62300 18
591 20250401 091900 404443300 62500 62200 62600 62200 531
592 20250401 091800 371314500 62400 62300 62400 62300 144
593 20250401 091700 362336600 62500 62400 62500 62400 62
594 20250401 091600 358464700 62700 62600 62700 62300 1597
595 20250401 091500 258553600 62700 62600 62700 62600 15
596 20250401 091400 257614100 62700 62700 62800 62700 63
597 20250401 091300 253662800 62900 63000 63000 62700 308
598 20250401 091200 234308800 63000 63100 63100 63000 210
599 20250401 091100 221075200 63000 63000 63200 63000 164
600 20250401 091000 210726000 63200 63100 63200 62900 682
601 20250401 090900 167701200 63300 63200 63300 63100 83
602 20250401 090800 162456700 63100 63400 63400 63100 162
603 20250401 090700 152207700 63400 63400 63400 63400 36
604 20250401 090600 149925300 63300 63600 63600 63300 195
605 20250401 090500 137552900 63500 63400 63600 63300 279
606 20250401 090400 119856300 63400 63500 63600 63200 131
607 20250401 090300 111545500 63200 63200 63500 63200 144
608 20250401 090200 102424300 63400 63300 63600 63300 175
609 20250401 090100 91341700 63400 63500 63700 63400 264
610 20250401 090000 74585200 63500 64500 64500 63500 1163

1
012750/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,44282,37999178,2856189000,2450946981000,0.12
20250327,44290,37999178,2834560000,2431947392000,0.12
20250326,44658,37999178,2840248800,2416747720800,0.12
20250325,44537,37999178,2788016200,2378748542800,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 44282 37999178 2856189000 2450946981000 0.12
3 20250327 44290 37999178 2834560000 2431947392000 0.12
4 20250326 44658 37999178 2840248800 2416747720800 0.12
5 20250325 44537 37999178 2788016200 2378748542800 0.12