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

625
030190/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192300,476168550,12200,12200,12200,12200,1104
20250401,192200,476168550,12200,12200,12200,12200,0
20250401,192100,476168550,12200,12200,12200,12200,0
20250401,192000,476168550,12200,12200,12200,12200,0
20250401,191900,476168550,12200,12200,12200,12200,0
20250401,191800,476168550,12200,12200,12200,12200,0
20250401,191700,476168550,12200,12200,12200,12200,0
20250401,191600,476168550,12200,12200,12200,12200,0
20250401,191500,476168550,12200,12200,12200,12200,0
20250401,191400,476168550,12200,12200,12200,12200,0
20250401,191300,476168550,12200,12200,12200,12200,0
20250401,191200,476168550,12200,12200,12200,12200,0
20250401,191100,476168550,12200,12200,12200,12200,0
20250401,191000,476168550,12200,12200,12200,12200,0
20250401,190900,476168550,12200,12200,12200,12200,0
20250401,190800,476168550,12200,12200,12200,12200,0
20250401,190700,476168550,12200,12200,12200,12200,0
20250401,190600,476168550,12200,12200,12200,12200,0
20250401,190500,476168550,12200,12200,12200,12200,0
20250401,190400,476168550,12200,12200,12200,12200,0
20250401,190300,476168550,12200,12200,12200,12200,0
20250401,190200,476168550,12200,12200,12200,12200,0
20250401,190100,476168550,12200,12200,12200,12200,0
20250401,190000,476168550,12200,12200,12200,12200,0
20250401,185900,476168550,12200,12200,12200,12200,0
20250401,185800,476168550,12200,12200,12200,12200,0
20250401,185700,476168550,12200,12200,12200,12200,0
20250401,185600,476168550,12200,12200,12200,12200,0
20250401,185500,476168550,12200,12200,12200,12200,0
20250401,185400,476168550,12200,12200,12200,12200,0
20250401,185300,476168550,12200,12200,12200,12200,1104
20250401,185200,476168550,12200,12200,12200,12200,0
20250401,185100,476168550,12200,12200,12200,12200,0
20250401,185000,476168550,12200,12200,12200,12200,0
20250401,184900,476168550,12200,12200,12200,12200,0
20250401,184800,476168550,12200,12200,12200,12200,0
20250401,184700,476168550,12200,12200,12200,12200,0
20250401,184600,476168550,12200,12200,12200,12200,0
20250401,184500,476168550,12200,12200,12200,12200,0
20250401,184400,476168550,12200,12200,12200,12200,0
20250401,184300,476168550,12200,12200,12200,12200,0
20250401,184200,476168550,12200,12200,12200,12200,0
20250401,184100,476168550,12200,12200,12200,12200,0
20250401,184000,476168550,12200,12200,12200,12200,0
20250401,183900,476168550,12200,12200,12200,12200,0
20250401,183800,476168550,12200,12200,12200,12200,0
20250401,183700,476168550,12200,12200,12200,12200,0
20250401,183600,476168550,12200,12200,12200,12200,0
20250401,183500,476168550,12200,12200,12200,12200,0
20250401,183400,476168550,12200,12200,12200,12200,0
20250401,183300,476168550,12200,12200,12200,12200,0
20250401,183200,476168550,12200,12200,12200,12200,0
20250401,183100,476168550,12200,12200,12200,12200,0
20250401,183000,476168550,12200,12200,12200,12200,0
20250401,182900,476168550,12200,12200,12200,12200,0
20250401,182800,476168550,12200,12200,12200,12200,0
20250401,182700,476168550,12200,12200,12200,12200,0
20250401,182600,476168550,12200,12200,12200,12200,0
20250401,182500,476168550,12200,12200,12200,12200,0
20250401,182400,476168550,12200,12200,12200,12200,0
20250401,182300,476168550,12200,12200,12200,12200,1104
20250401,182200,476168550,12200,12200,12200,12200,0
20250401,182100,476168550,12200,12200,12200,12200,0
20250401,182000,476168550,12200,12200,12200,12200,0
20250401,181900,476168550,12200,12200,12200,12200,0
20250401,181800,476168550,12200,12200,12200,12200,0
20250401,181700,476168550,12200,12200,12200,12200,0
20250401,181600,476168550,12200,12200,12200,12200,0
20250401,181500,476168550,12200,12200,12200,12200,0
20250401,181400,476168550,12200,12200,12200,12200,0
20250401,181300,476168550,12200,12200,12200,12200,0
20250401,181200,476168550,12200,12200,12200,12200,0
20250401,181100,476168550,12200,12200,12200,12200,0
20250401,181000,476168550,12200,12200,12200,12200,0
20250401,180900,476168550,12200,12200,12200,12200,0
20250401,180800,476168550,12200,12200,12200,12200,0
20250401,180700,476168550,12200,12200,12200,12200,0
20250401,180600,476168550,12200,12200,12200,12200,0
20250401,180500,476168550,12200,12200,12200,12200,0
20250401,180400,476168550,12200,12200,12200,12200,0
20250401,180300,476168550,12200,12200,12200,12200,0
20250401,180200,476168550,12200,12200,12200,12200,0
20250401,180100,476168550,12200,12200,12200,12200,0
20250401,180000,476168550,12200,12200,12200,12200,0
20250401,175900,476168550,12200,12200,12200,12200,0
20250401,175800,476168550,12200,12200,12200,12200,0
20250401,175700,476168550,12200,12200,12200,12200,0
20250401,175600,476168550,12200,12200,12200,12200,0
20250401,175500,476168550,12200,12200,12200,12200,0
20250401,175400,476168550,12200,12200,12200,12200,0
20250401,175300,476168550,12200,12200,12200,12200,1104
20250401,175200,476168550,12200,12200,12200,12200,0
20250401,175100,476168550,12200,12200,12200,12200,0
20250401,175000,476168550,12200,12200,12200,12200,0
20250401,174900,476168550,12200,12200,12200,12200,0
20250401,174800,476168550,12200,12200,12200,12200,0
20250401,174700,476168550,12200,12200,12200,12200,0
20250401,174600,476168550,12200,12200,12200,12200,0
20250401,174500,476168550,12200,12200,12200,12200,0
20250401,174400,476168550,12200,12200,12200,12200,0
20250401,174300,476168550,12200,12200,12200,12200,0
20250401,174200,476168550,12200,12200,12200,12200,0
20250401,174100,476168550,12200,12200,12200,12200,0
20250401,174000,476168550,12200,12200,12200,12200,0
20250401,173900,476168550,12200,12200,12200,12200,0
20250401,173800,476168550,12200,12200,12200,12200,0
20250401,173700,476168550,12200,12200,12200,12200,0
20250401,173600,476168550,12200,12200,12200,12200,0
20250401,173500,476168550,12200,12200,12200,12200,0
20250401,173400,476168550,12200,12200,12200,12200,0
20250401,173300,476168550,12200,12200,12200,12200,0
20250401,173200,476168550,12200,12200,12200,12200,0
20250401,173100,476168550,12200,12200,12200,12200,0
20250401,173000,476168550,12200,12200,12200,12200,0
20250401,172900,476168550,12200,12200,12200,12200,0
20250401,172800,476168550,12200,12200,12200,12200,0
20250401,172700,476168550,12200,12200,12200,12200,0
20250401,172600,476168550,12200,12200,12200,12200,0
20250401,172500,476168550,12200,12200,12200,12200,0
20250401,172400,476168550,12200,12200,12200,12200,0
20250401,172300,476168550,12200,12200,12200,12200,1104
20250401,172200,476168550,12200,12200,12200,12200,0
20250401,172100,476168550,12200,12200,12200,12200,0
20250401,172000,476168550,12200,12200,12200,12200,0
20250401,171900,476168550,12200,12200,12200,12200,0
20250401,171800,476168550,12200,12200,12200,12200,0
20250401,171700,476168550,12200,12200,12200,12200,0
20250401,171600,476168550,12200,12200,12200,12200,0
20250401,171500,476168550,12200,12200,12200,12200,0
20250401,171400,476168550,12200,12200,12200,12200,0
20250401,171300,476168550,12200,12200,12200,12200,0
20250401,171200,476168550,12200,12200,12200,12200,0
20250401,171100,476168550,12200,12200,12200,12200,0
20250401,171000,476168550,12200,12200,12200,12200,0
20250401,170900,476168550,12200,12200,12200,12200,0
20250401,170800,476168550,12200,12200,12200,12200,0
20250401,170700,476168550,12200,12200,12200,12200,0
20250401,170600,476168550,12200,12200,12200,12200,0
20250401,170500,476168550,12200,12200,12200,12200,0
20250401,170400,476168550,12200,12200,12200,12200,0
20250401,170300,476168550,12200,12200,12200,12200,0
20250401,170200,476168550,12200,12200,12200,12200,0
20250401,170100,476168550,12200,12200,12200,12200,0
20250401,170000,476168550,12200,12200,12200,12200,0
20250401,165900,476168550,12200,12200,12200,12200,0
20250401,165800,476168550,12200,12200,12200,12200,0
20250401,165700,476168550,12200,12200,12200,12200,0
20250401,165600,476168550,12200,12200,12200,12200,0
20250401,165500,476168550,12200,12200,12200,12200,0
20250401,165400,476168550,12200,12200,12200,12200,0
20250401,165300,476168550,12200,12200,12200,12200,1104
20250401,165200,476168550,12200,12200,12200,12200,0
20250401,165100,476168550,12200,12200,12200,12200,0
20250401,165000,476168550,12200,12200,12200,12200,0
20250401,164900,476168550,12200,12200,12200,12200,0
20250401,164800,476168550,12200,12200,12200,12200,0
20250401,164700,476168550,12200,12200,12200,12200,0
20250401,164600,476168550,12200,12200,12200,12200,0
20250401,164500,476168550,12200,12200,12200,12200,0
20250401,164400,476168550,12200,12200,12200,12200,0
20250401,164300,476168550,12200,12200,12200,12200,0
20250401,164200,476168550,12200,12200,12200,12200,0
20250401,164100,476168550,12200,12200,12200,12200,0
20250401,164000,476168550,12200,12200,12200,12200,0
20250401,163900,476168550,12200,12200,12200,12200,0
20250401,163800,476168550,12200,12200,12200,12200,0
20250401,163700,476168550,12200,12200,12200,12200,0
20250401,163600,476168550,12200,12200,12200,12200,0
20250401,163500,476168550,12200,12200,12200,12200,0
20250401,163400,476168550,12200,12200,12200,12200,0
20250401,163300,476168550,12200,12200,12200,12200,0
20250401,163200,476168550,12200,12200,12200,12200,0
20250401,163100,476168550,12200,12200,12200,12200,0
20250401,163000,476168550,12200,12200,12200,12200,0
20250401,162900,476168550,12200,12200,12200,12200,0
20250401,162800,476168550,12200,12200,12200,12200,0
20250401,162700,476168550,12200,12200,12200,12200,0
20250401,162600,476168550,12200,12200,12200,12200,0
20250401,162500,476168550,12200,12200,12200,12200,0
20250401,162400,476168550,12200,12200,12200,12200,0
20250401,162300,476168550,12200,12200,12200,12200,1104
20250401,162200,476168550,12200,12200,12200,12200,0
20250401,162100,476168550,12200,12200,12200,12200,0
20250401,162000,476168550,12200,12200,12200,12200,0
20250401,161900,476168550,12200,12200,12200,12200,0
20250401,161800,476168550,12200,12200,12200,12200,0
20250401,161700,476168550,12200,12200,12200,12200,0
20250401,161600,476168550,12200,12200,12200,12200,0
20250401,161500,476168550,12200,12200,12200,12200,0
20250401,161400,476168550,12200,12200,12200,12200,0
20250401,161300,476168550,12200,12200,12200,12200,0
20250401,161200,476168550,12200,12200,12200,12200,0
20250401,161100,476168550,12200,12200,12200,12200,0
20250401,161000,476168550,12200,12200,12200,12200,0
20250401,160900,476168550,12200,12200,12200,12200,0
20250401,160800,476168550,12200,12200,12200,12200,0
20250401,160700,476168550,12200,12200,12200,12200,0
20250401,160600,476168550,12200,12200,12200,12200,0
20250401,160500,476168550,12200,12200,12200,12200,0
20250401,160400,476168550,12200,12200,12200,12200,0
20250401,160300,476168550,12200,12200,12200,12200,0
20250401,160200,476168550,12200,12200,12200,12200,0
20250401,160100,476168550,12200,12200,12200,12200,0
20250401,160000,476168550,12200,12200,12200,12200,0
20250401,155900,476168550,12200,12200,12200,12200,0
20250401,155800,476168550,12200,12200,12200,12200,0
20250401,155700,476168550,12200,12200,12200,12200,0
20250401,155600,476168550,12200,12200,12200,12200,0
20250401,155500,476168550,12200,12200,12200,12200,0
20250401,155400,476168550,12200,12200,12200,12200,0
20250401,155300,476168550,12200,12200,12200,12200,1104
20250401,155200,476168550,12200,12200,12200,12200,0
20250401,155100,476168550,12200,12200,12200,12200,0
20250401,155000,476168550,12200,12200,12200,12200,0
20250401,154900,476168550,12200,12200,12200,12200,0
20250401,154800,476168550,12200,12200,12200,12200,0
20250401,154700,476168550,12200,12200,12200,12200,0
20250401,154600,476168550,12200,12200,12200,12200,0
20250401,154500,476168550,12200,12200,12200,12200,0
20250401,154400,476168550,12200,12200,12200,12200,0
20250401,154300,476168550,12200,12200,12200,12200,0
20250401,154200,476168550,12200,12200,12200,12200,0
20250401,154100,476168550,12200,12200,12200,12200,0
20250401,154000,476168550,12200,12200,12200,12200,0
20250401,153900,476168550,12200,12200,12200,12200,0
20250401,153800,476168550,12200,12200,12200,12200,0
20250401,153700,476168550,12200,12200,12200,12200,0
20250401,153600,476168550,12200,12200,12200,12200,0
20250401,153500,476168550,12200,12200,12200,12200,0
20250401,153400,476168550,12200,12200,12200,12200,0
20250401,153300,476168550,12200,12200,12200,12200,0
20250401,153200,476168550,12200,12200,12200,12200,0
20250401,153100,476168550,12200,12200,12200,12200,0
20250401,153000,476168550,12200,12200,12200,12200,1104
20250401,152900,462699750,12200,12200,12200,12200,0
20250401,152800,462699750,12200,12200,12200,12200,0
20250401,152700,462699750,12200,12200,12200,12200,0
20250401,152600,462699750,12200,12200,12200,12200,0
20250401,152500,462699750,12200,12200,12200,12200,0
20250401,152400,462699750,12200,12200,12200,12200,0
20250401,152300,462699750,12200,12200,12200,12200,0
20250401,152200,462699750,12200,12200,12200,12200,0
20250401,152100,462699750,12200,12200,12200,12200,0
20250401,152000,462699750,12200,12200,12200,12200,0
20250401,151900,462699750,12200,12150,12210,12150,1100
20250401,151800,449301510,12150,12110,12150,12110,334
20250401,151700,445254890,12150,12110,12150,12110,18
20250401,151600,445036350,12140,12140,12140,12140,1
20250401,151500,445024210,12150,12090,12150,12090,185
20250401,151400,442780160,12090,12090,12090,12090,3
20250401,151300,442743890,12090,12120,12120,12090,53
20250401,151200,442101660,12090,12090,12090,12090,2
20250401,151100,442077480,12130,12090,12140,12080,370
20250401,151000,437601650,12080,12080,12150,12080,16
20250401,150900,437407600,12090,12100,12140,12090,975
20250401,150800,425606340,12100,12150,12150,12100,346
20250401,150700,421407460,12150,12150,12150,12150,3
20250401,150600,421371010,12150,12150,12150,12150,2
20250401,150500,421346710,12150,12150,12150,12150,2
20250401,150400,421322410,12150,12150,12170,12150,59
20250401,150300,420605500,12150,12150,12150,12150,0
20250401,150200,420605500,12150,12150,12150,12150,2
20250401,150100,420581200,12150,12150,12150,12150,2
20250401,150000,420556900,12170,12170,12170,12150,60
20250401,145900,419826740,12170,12160,12170,12160,46
20250401,145800,419267100,12160,12190,12190,12130,363
20250401,145700,414851580,12190,12190,12190,12190,36
20250401,145600,414412740,12190,12200,12200,12190,97
20250401,145500,413230260,12190,12200,12200,12190,18
20250401,145400,413010780,12190,12190,12200,12180,119
20250401,145300,411560460,12180,12200,12200,12180,239
20250401,145200,408647280,12200,12200,12200,12190,75
20250401,145100,407732310,12190,12190,12200,12190,14
20250401,145000,407561630,12190,12190,12200,12190,24
20250401,144900,407269030,12190,12220,12230,12190,499
20250401,144800,401182010,12220,12210,12220,12210,19
20250401,144700,400949860,12210,12220,12220,12210,25
20250401,144600,400644440,12210,12210,12210,12210,69
20250401,144500,399801950,12210,12220,12230,12200,225
20250401,144400,397055410,12210,12210,12210,12210,21
20250401,144300,396799000,12200,12200,12200,12200,29
20250401,144200,396445200,12210,12220,12230,12210,95
20250401,144100,395283410,12210,12210,12210,12210,52
20250401,144000,394648490,12200,12200,12200,12200,0
20250401,143900,394648490,12200,12200,12200,12200,0
20250401,143800,394648490,12200,12220,12240,12200,132
20250401,143700,393035410,12220,12220,12220,12220,0
20250401,143600,393035410,12220,12220,12220,12220,21
20250401,143500,392778790,12220,12210,12220,12210,427
20250401,143400,387561720,12210,12210,12210,12210,86
20250401,143300,386511660,12200,12210,12210,12200,19
20250401,143200,386279840,12200,12200,12200,12200,0
20250401,143100,386279840,12200,12200,12200,12200,63
20250401,143000,385511240,12200,12200,12200,12200,30
20250401,142900,385145240,12200,12200,12200,12200,36
20250401,142800,384706040,12200,12190,12200,12190,171
20250401,142700,382621180,12200,12200,12200,12200,13
20250401,142600,382462580,12200,12200,12200,12200,0
20250401,142500,382462580,12200,12200,12200,12200,27
20250401,142400,382133180,12200,12200,12200,12200,0
20250401,142300,382133180,12200,12190,12200,12190,44
20250401,142200,381596800,12180,12190,12190,12180,71
20250401,142100,380731820,12190,12190,12190,12190,0
20250401,142000,380731820,12190,12190,12190,12190,78
20250401,141900,379781000,12190,12190,12190,12190,27
20250401,141800,379451870,12190,12190,12190,12190,2
20250401,141700,379427490,12190,12200,12200,12190,29
20250401,141600,379073770,12200,12200,12200,12200,19
20250401,141500,378841970,12200,12170,12220,12170,1489
20250401,141400,360685570,12170,12160,12180,12160,18
20250401,141300,360466510,12140,12140,12180,12140,227
20250401,141200,357707850,12150,12160,12160,12130,294
20250401,141100,354135740,12160,12160,12160,12160,0
20250401,141000,354135740,12160,12160,12160,12160,0
20250401,140900,354135740,12160,12160,12160,12160,44
20250401,140800,353600700,12150,12150,12150,12150,2
20250401,140700,353576400,12150,12170,12170,12150,95
20250401,140600,352420670,12160,12160,12160,12160,40
20250401,140500,351934270,12160,12160,12160,12160,0
20250401,140400,351934270,12160,12160,12160,12160,23
20250401,140300,351654590,12160,12160,12160,12160,19
20250401,140200,351423550,12160,12160,12160,12160,1
20250401,140100,351411390,12150,12150,12150,12150,21
20250401,140000,351156240,12140,12150,12170,12140,25
20250401,135900,350852520,12140,12160,12160,12140,4
20250401,135800,350803940,12150,12120,12170,12120,490
20250401,135700,344859700,12110,12120,12120,12110,22
20250401,135600,344593080,12110,12120,12120,12110,21
20250401,135500,344338580,12120,12120,12120,12120,17
20250401,135400,344132540,12120,12140,12140,12090,1333
20250401,135300,327984590,12150,12150,12150,12150,27
20250401,135200,327656540,12150,12150,12150,12150,0
20250401,135100,327656540,12150,12150,12150,12140,108
20250401,135000,326344350,12150,12140,12150,12140,80
20250401,134900,325373080,12140,12140,12140,12140,0
20250401,134800,325373080,12140,12130,12140,12130,18
20250401,134700,325154700,12130,12130,12130,12130,23
20250401,134600,324875710,12130,12130,12130,12130,0
20250401,134500,324875710,12130,12130,12130,12130,20
20250401,134400,324633110,12130,12130,12130,12130,25
20250401,134300,324329860,12130,12130,12130,12130,1
20250401,134200,324317730,12130,12130,12130,12130,23
20250401,134100,324038740,12120,12130,12130,12120,21
20250401,134000,323784020,12130,12130,12130,12130,0
20250401,133900,323784020,12130,12130,12130,12130,9
20250401,133800,323674850,12120,12120,12120,12120,19
20250401,133700,323444570,12120,12120,12120,12110,161
20250401,133600,321494280,12120,12120,12120,12120,0
20250401,133500,321494280,12120,12120,12120,12120,41
20250401,133400,320997360,12120,12120,12120,12120,0
20250401,133300,320997360,12120,12120,12120,12120,0
20250401,133200,320997360,12120,12110,12120,12110,49
20250401,133100,320403760,12110,12110,12110,12110,0
20250401,133000,320403760,12110,12110,12110,12110,0
20250401,132900,320403760,12110,12120,12120,12100,510
20250401,132800,314227650,12120,12120,12120,12120,0
20250401,132700,314227650,12120,12120,12120,12120,24
20250401,132600,313936770,12120,12120,12120,12120,26
20250401,132500,313621650,12120,12120,12120,12120,0
20250401,132400,313621650,12120,12120,12120,12120,21
20250401,132300,313367130,12120,12120,12120,12120,0
20250401,132200,313367130,12120,12120,12120,12120,19
20250401,132100,313136850,12120,12120,12120,12120,26
20250401,132000,312821730,12120,12120,12120,12120,0
20250401,131900,312821730,12120,12140,12180,12110,1316
20250401,131800,296854530,12130,12130,12130,12130,0
20250401,131700,296854530,12130,12130,12130,12130,20
20250401,131600,296611930,12140,12140,12140,12140,20
20250401,131500,296369130,12120,12120,12120,12120,47
20250401,131400,295799490,12140,12130,12140,12130,260
20250401,131300,292645530,12140,12140,12140,12140,45
20250401,131200,292099230,12140,12140,12140,12140,0
20250401,131100,292099230,12140,12140,12140,12140,23
20250401,131000,291820010,12140,12140,12140,12140,20
20250401,130900,291577210,12140,12140,12140,12140,93
20250401,130800,290448190,12150,12150,12150,12150,21
20250401,130700,290193040,12150,12150,12150,12150,20
20250401,130600,289950040,12150,12150,12150,12150,38
20250401,130500,289488340,12150,12150,12150,12150,1
20250401,130400,289476190,12150,12150,12150,12150,99
20250401,130300,288273340,12140,12150,12150,12140,36
20250401,130200,287836020,12140,12140,12140,12140,0
20250401,130100,287836020,12140,12150,12150,12140,33
20250401,130000,287435130,12150,12170,12170,12150,98
20250401,125900,286244120,12150,12160,12160,12150,56
20250401,125800,285563430,12170,12160,12170,12160,76
20250401,125700,284639260,12150,12150,12150,12150,74
20250401,125600,283740160,12140,12140,12140,12140,0
20250401,125500,283740160,12140,12150,12150,12140,60
20250401,125400,283011170,12150,12150,12150,12150,20
20250401,125300,282768170,12150,12140,12150,12140,3
20250401,125200,282731740,12150,12150,12150,12150,58
20250401,125100,282027040,12150,12150,12150,12150,91
20250401,125000,280921390,12150,12150,12150,12150,29
20250401,124900,280569040,12150,12150,12150,12150,51
20250401,124800,279949390,12150,12140,12150,12140,32
20250401,124700,279560820,12130,12130,12130,12130,108
20250401,124600,278250780,12130,12130,12130,12130,0
20250401,124500,278250780,12130,12130,12130,12130,55
20250401,124400,277583630,12120,12120,12140,12110,376
20250401,124300,273026320,12120,12120,12120,12110,50
20250401,124200,272420440,12110,12120,12120,12110,109
20250401,124100,271099600,12120,12120,12120,12120,21
20250401,124000,270845080,12110,12120,12120,12110,44
20250401,123900,270311960,12110,12120,12120,12110,69
20250401,123800,269475810,12110,12110,12120,12110,62
20250401,123700,268724610,12120,12120,12120,12110,93
20250401,123600,267597600,12110,12120,12120,12110,32
20250401,123500,267209870,12120,12120,12120,12120,133
20250401,123400,265597910,12130,12130,12130,12120,15
20250401,123300,265416090,12120,12120,12140,12110,106
20250401,123200,264131030,12120,12120,12120,12120,0
20250401,123100,264131030,12120,12110,12130,12110,54
20250401,123000,263476650,12110,12110,12110,12110,0
20250401,122900,263476650,12110,12100,12110,12100,20
20250401,122800,263234640,12090,12120,12130,12090,84
20250401,122700,262217210,12110,12120,12130,12110,104
20250401,122600,260956590,12130,12120,12130,12120,54
20250401,122500,260302050,12110,12120,12130,12100,157
20250401,122400,258399650,12130,12130,12130,12130,0
20250401,122300,258399650,12130,12120,12130,12110,94
20250401,122200,257260400,12120,12120,12120,12120,0
20250401,122100,257260400,12120,12120,12120,12120,49
20250401,122000,256666520,12120,12120,12120,12120,22
20250401,121900,256399880,12120,12120,12120,12120,0
20250401,121800,256399880,12120,12110,12130,12110,67
20250401,121700,255587720,12120,12110,12120,12090,129
20250401,121600,254025230,12100,12120,12120,12090,35
20250401,121500,253601710,12110,12110,12110,12110,38
20250401,121400,253141530,12110,12110,12110,12110,0
20250401,121300,253141530,12110,12100,12110,12090,75
20250401,121200,252233960,12100,12100,12100,12100,22
20250401,121100,251967760,12100,12100,12100,12100,28
20250401,121000,251628960,12090,12100,12100,12090,30
20250401,120900,251265970,12100,12100,12100,12090,49
20250401,120800,250673170,12100,12100,12100,12090,15
20250401,120700,250491780,12100,12110,12120,12100,174
20250401,120600,248384590,12110,12110,12110,12110,39
20250401,120500,247912300,12110,12110,12110,12110,33
20250401,120400,247512670,12110,12100,12110,12090,73
20250401,120300,246629380,12100,12100,12100,12100,90
20250401,120200,245540380,12100,12090,12100,12090,107
20250401,120100,244246225,12080,12080,12080,12080,33
20250401,120000,243847585,12080,12080,12080,12080,0
20250401,115900,243847585,12080,12070,12080,12070,67
20250401,115800,243038805,12060,12060,12070,12060,26
20250401,115700,242725055,12070,12070,12070,12070,0
20250401,115600,242725055,12070,12070,12070,12070,65
20250401,115500,241940505,12070,12070,12070,12070,26
20250401,115400,241626685,12070,12070,12070,12070,75
20250401,115300,240721435,12070,12070,12070,12070,0
20250401,115200,240721435,12070,12080,12080,12050,235
20250401,115100,237884325,12090,12090,12090,12090,29
20250401,115000,237533715,12080,12080,12080,12080,0
20250401,114900,237533715,12080,12090,12090,12080,10
20250401,114800,237412905,12090,12080,12090,12080,46
20250401,114700,236857165,12080,12080,12080,12080,82
20250401,114600,235866605,12100,12090,12100,12080,116
20250401,114500,234464935,12090,12090,12090,12090,19
20250401,114400,234235225,12090,12090,12090,12090,39
20250401,114300,233763715,12090,12080,12090,12080,35
20250401,114200,233340715,12090,12090,12090,12090,47
20250401,114100,232772485,12090,12080,12090,12080,6
20250401,114000,232699975,12090,12080,12090,12080,103
20250401,113900,231455255,12090,12070,12090,12060,582
20250401,113800,224430905,12070,12060,12070,12060,38
20250401,113700,223972435,12060,12060,12060,12060,1
20250401,113600,223960375,12070,12060,12070,12060,30
20250401,113500,223598295,12060,12060,12060,12060,53
20250401,113400,222959115,12070,12070,12070,12070,57
20250401,113300,222271125,12060,12060,12060,12060,19
20250401,113200,222041985,12070,12060,12070,12060,90
20250401,113100,220956515,12060,12060,12060,12060,10
20250401,113000,220835915,12060,12060,12060,12050,107
20250401,112900,219545715,12070,12060,12070,12060,33
20250401,112800,219147665,12060,12060,12060,12060,12
20250401,112700,219002945,12060,12060,12060,12060,87
20250401,112600,217953725,12060,12060,12060,12060,33
20250401,112500,217555745,12060,12060,12060,12060,48
20250401,112400,216976865,12060,12060,12060,12060,56
20250401,112300,216301505,12060,12060,12060,12040,177
20250401,112200,214168115,12050,12050,12060,12050,134
20250401,112100,212553035,12060,12060,12060,12060,0
20250401,112000,212553035,12060,12060,12060,12050,143
20250401,111900,210828545,12060,12050,12060,12040,167
20250401,111800,208815995,12050,12050,12050,12050,34
20250401,111700,208406295,12040,12050,12050,12040,67
20250401,111600,207599065,12050,12050,12050,12050,20
20250401,111500,207358065,12050,12030,12050,12030,287
20250401,111400,203903295,12030,12020,12040,12010,2056
20250401,111300,179206665,12020,12010,12030,12010,168
20250401,111200,177187345,12010,12010,12010,12010,139
20250401,111100,175517955,12010,12020,12020,12010,81
20250401,111000,174544955,12020,12020,12020,12020,29
20250401,110900,174196375,12020,12010,12020,12010,17
20250401,110800,173992135,12020,12020,12020,12010,181
20250401,110700,171817905,12010,12020,12020,12010,84
20250401,110600,170808255,12020,12020,12020,12010,51
20250401,110500,170195245,12010,12020,12020,12010,81
20250401,110400,169221715,12030,12030,12030,12030,0
20250401,110300,169221715,12030,12030,12030,12030,68
20250401,110200,168403675,12010,12030,12040,12010,79
20250401,110100,167453505,12030,12020,12030,12020,75
20250401,110000,166551995,12010,12010,12010,12010,0
20250401,105900,166551995,12010,12010,12010,12010,23
20250401,105800,166275765,12010,12010,12010,12010,70
20250401,105700,165435065,12010,12010,12010,12010,0
20250401,105600,165435065,12010,12010,12010,12010,29
20250401,105500,165086775,12010,12010,12020,12010,118
20250401,105400,163669385,12010,12010,12010,12010,74
20250401,105300,162780645,12010,12010,12010,12000,55
20250401,105200,162120125,12010,12010,12010,12010,19
20250401,105100,161891935,12000,12010,12010,12000,9
20250401,105000,161783925,12000,12000,12020,11990,84
20250401,104900,160776045,11990,11990,11990,11990,208
20250401,104800,158282125,11980,11980,11980,11980,20
20250401,104700,158042525,11990,11990,11990,11990,24
20250401,104600,157754765,11990,11980,11990,11980,167
20250401,104500,155752455,11980,11985,11990,11980,87
20250401,104400,154709580,11980,11980,11980,11980,3
20250401,104300,154673640,11970,11970,11970,11970,88
20250401,104200,153620280,11960,11970,11970,11960,81
20250401,104100,152650830,11960,11960,11960,11960,0
20250401,104000,152650830,11960,11970,11970,11960,83
20250401,103900,151657420,11980,11970,11990,11970,125
20250401,103800,150160650,11980,11980,11980,11980,1
20250401,103700,150148670,11970,11970,11970,11970,69
20250401,103600,149322740,11970,11970,11970,11970,101
20250401,103500,148113770,11970,11970,11970,11970,0
20250401,103400,148113770,11970,11970,11970,11970,50
20250401,103300,147515270,11970,11970,11970,11970,20
20250401,103200,147275870,11960,11970,11970,11960,41
20250401,103100,146785220,11970,11960,11970,11960,94
20250401,103000,145660150,11960,11950,11960,11950,74
20250401,102900,144775620,11950,11950,11950,11950,143
20250401,102800,143066770,11950,11950,11950,11950,3
20250401,102700,143030920,11950,11950,11950,11950,60
20250401,102600,142313920,11950,11950,11950,11950,22
20250401,102500,142051020,11950,11950,11950,11950,116
20250401,102400,140664820,11960,11960,11970,11960,262
20250401,102300,137531050,11970,11950,11970,11950,42
20250401,102200,137029130,11950,11950,11950,11950,36
20250401,102100,136598930,11950,11940,11960,11940,223
20250401,102000,133934010,11940,11940,11940,11940,30
20250401,101900,133575810,11940,11940,11940,11940,139
20250401,101800,131916150,11940,11940,11940,11940,58
20250401,101700,131223630,11950,11950,11950,11950,107
20250401,101600,129944980,11950,11950,11950,11950,0
20250401,101500,129944980,11950,11940,11950,11940,100
20250401,101400,128750970,11940,11940,11940,11940,20
20250401,101300,128512170,11940,11940,11940,11940,20
20250401,101200,128273370,11940,11920,11950,11920,300
20250401,101100,124696700,11920,11910,11920,11910,21
20250401,101000,124446390,11920,11910,11920,11900,116
20250401,100900,123064870,11900,11910,11910,11900,101
20250401,100800,121862080,11910,11900,11910,11900,43
20250401,100700,121350180,11910,11910,11910,11910,50
20250401,100600,120754680,11900,11900,11910,11900,50
20250401,100500,120159410,11900,11900,11900,11900,29
20250401,100400,119814310,11880,11880,11880,11880,0
20250401,100300,119814310,11880,11910,11910,11880,257
20250401,100200,116756080,11900,11890,11900,11880,621
20250401,100100,109371810,11890,11900,11900,11890,180
20250401,100000,107231310,11910,11910,11910,11910,28
20250401,095900,106897830,11910,11910,11910,11910,47
20250401,095800,106338060,11900,11910,11910,11900,108
20250401,095700,105052220,11910,11910,11910,11910,21
20250401,095600,104802110,11910,11910,11910,11910,21
20250401,095500,104552000,11900,11890,11900,11890,100
20250401,095400,103362940,11890,11890,11890,11890,34
20250401,095300,102958680,11890,11890,11890,11890,68
20250401,095200,102150160,11880,11880,11880,11880,25
20250401,095100,101853160,11880,11880,11880,11880,18
20250401,095000,101639320,11890,11880,11890,11880,49
20250401,094900,101056720,11880,11920,11920,11870,147
20250401,094800,99308260,11920,11920,11920,11920,29
20250401,094700,98962580,11910,11880,11910,11870,630
20250401,094600,91473810,11890,11900,11900,11890,221
20250401,094500,88845820,11890,11890,11890,11890,0
20250401,094400,88845820,11890,11900,11900,11890,151
20250401,094300,87049040,11890,11900,11900,11890,106
20250401,094200,85787740,11910,11910,11910,11910,0
20250401,094100,85787740,11910,11910,11930,11900,365
20250401,094000,81440290,11910,11910,11910,11910,1
20250401,093900,81428380,11910,11920,11920,11910,138
20250401,093800,79784560,11930,11920,11940,11920,153
20250401,093700,77959530,11910,11910,11910,11900,157
20250401,093600,76089840,11910,11910,11910,11910,30
20250401,093500,75732540,11910,11910,11910,11910,1
20250401,093400,75720630,11910,11920,11920,11910,61
20250401,093300,74994110,11920,11910,11930,11910,47
20250401,093200,74433780,11930,11900,11930,11880,646
20250401,093100,66756470,11900,11890,11900,11880,61
20250401,093000,66030780,11910,11900,11970,11880,338
20250401,092900,62004560,11950,11910,11950,11910,51
20250401,092800,61396750,11910,11910,11910,11910,5
20250401,092700,61337200,11910,11890,11910,11890,3
20250401,092600,61301490,11890,11900,11900,11890,112
20250401,092500,59968830,11900,11900,11900,11900,12
20250401,092400,59826030,11880,11910,11910,11880,53
20250401,092300,59195510,11920,11890,11920,11890,150
20250401,092200,57411290,11890,11900,11920,11890,160
20250401,092100,55508010,11900,11880,11900,11860,165
20250401,092000,53548070,11880,11790,11890,11780,212
20250401,091900,51029330,11890,11940,11940,11770,341
20250401,091800,46977460,11950,11950,11950,11950,0
20250401,091700,46977460,11950,11950,11950,11940,23
20250401,091600,46702620,11920,11900,11920,11880,414
20250401,091500,41773270,11900,11950,11950,11890,143
20250401,091400,40070890,11960,11930,11960,11930,50
20250401,091300,39474340,11920,12000,12000,11910,836
20250401,091200,29483010,11980,11930,12000,11930,410
20250401,091100,24570780,11930,11930,11930,11930,0
20250401,091000,24570780,11930,11900,11950,11890,324
20250401,090900,20705690,11900,11850,11900,11850,346
20250401,090800,16592790,11870,11820,11880,11820,23
20250401,090700,16319870,11840,11830,11860,11780,140
20250401,090600,14666920,11830,11820,11830,11770,145
20250401,090500,12954210,11760,11830,11840,11760,36
20250401,090400,12528990,11830,11730,11830,11730,153
20250401,090300,10731900,11780,11750,11780,11750,25
20250401,090200,10437740,11720,11720,11720,11710,98
20250401,090100,9289290,11720,11750,11780,11720,504
20250401,090000,3364830,11750,11660,11750,11650,288
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192300 476168550 12200 12200 12200 12200 1104
3 20250401 192200 476168550 12200 12200 12200 12200 0
4 20250401 192100 476168550 12200 12200 12200 12200 0
5 20250401 192000 476168550 12200 12200 12200 12200 0
6 20250401 191900 476168550 12200 12200 12200 12200 0
7 20250401 191800 476168550 12200 12200 12200 12200 0
8 20250401 191700 476168550 12200 12200 12200 12200 0
9 20250401 191600 476168550 12200 12200 12200 12200 0
10 20250401 191500 476168550 12200 12200 12200 12200 0
11 20250401 191400 476168550 12200 12200 12200 12200 0
12 20250401 191300 476168550 12200 12200 12200 12200 0
13 20250401 191200 476168550 12200 12200 12200 12200 0
14 20250401 191100 476168550 12200 12200 12200 12200 0
15 20250401 191000 476168550 12200 12200 12200 12200 0
16 20250401 190900 476168550 12200 12200 12200 12200 0
17 20250401 190800 476168550 12200 12200 12200 12200 0
18 20250401 190700 476168550 12200 12200 12200 12200 0
19 20250401 190600 476168550 12200 12200 12200 12200 0
20 20250401 190500 476168550 12200 12200 12200 12200 0
21 20250401 190400 476168550 12200 12200 12200 12200 0
22 20250401 190300 476168550 12200 12200 12200 12200 0
23 20250401 190200 476168550 12200 12200 12200 12200 0
24 20250401 190100 476168550 12200 12200 12200 12200 0
25 20250401 190000 476168550 12200 12200 12200 12200 0
26 20250401 185900 476168550 12200 12200 12200 12200 0
27 20250401 185800 476168550 12200 12200 12200 12200 0
28 20250401 185700 476168550 12200 12200 12200 12200 0
29 20250401 185600 476168550 12200 12200 12200 12200 0
30 20250401 185500 476168550 12200 12200 12200 12200 0
31 20250401 185400 476168550 12200 12200 12200 12200 0
32 20250401 185300 476168550 12200 12200 12200 12200 1104
33 20250401 185200 476168550 12200 12200 12200 12200 0
34 20250401 185100 476168550 12200 12200 12200 12200 0
35 20250401 185000 476168550 12200 12200 12200 12200 0
36 20250401 184900 476168550 12200 12200 12200 12200 0
37 20250401 184800 476168550 12200 12200 12200 12200 0
38 20250401 184700 476168550 12200 12200 12200 12200 0
39 20250401 184600 476168550 12200 12200 12200 12200 0
40 20250401 184500 476168550 12200 12200 12200 12200 0
41 20250401 184400 476168550 12200 12200 12200 12200 0
42 20250401 184300 476168550 12200 12200 12200 12200 0
43 20250401 184200 476168550 12200 12200 12200 12200 0
44 20250401 184100 476168550 12200 12200 12200 12200 0
45 20250401 184000 476168550 12200 12200 12200 12200 0
46 20250401 183900 476168550 12200 12200 12200 12200 0
47 20250401 183800 476168550 12200 12200 12200 12200 0
48 20250401 183700 476168550 12200 12200 12200 12200 0
49 20250401 183600 476168550 12200 12200 12200 12200 0
50 20250401 183500 476168550 12200 12200 12200 12200 0
51 20250401 183400 476168550 12200 12200 12200 12200 0
52 20250401 183300 476168550 12200 12200 12200 12200 0
53 20250401 183200 476168550 12200 12200 12200 12200 0
54 20250401 183100 476168550 12200 12200 12200 12200 0
55 20250401 183000 476168550 12200 12200 12200 12200 0
56 20250401 182900 476168550 12200 12200 12200 12200 0
57 20250401 182800 476168550 12200 12200 12200 12200 0
58 20250401 182700 476168550 12200 12200 12200 12200 0
59 20250401 182600 476168550 12200 12200 12200 12200 0
60 20250401 182500 476168550 12200 12200 12200 12200 0
61 20250401 182400 476168550 12200 12200 12200 12200 0
62 20250401 182300 476168550 12200 12200 12200 12200 1104
63 20250401 182200 476168550 12200 12200 12200 12200 0
64 20250401 182100 476168550 12200 12200 12200 12200 0
65 20250401 182000 476168550 12200 12200 12200 12200 0
66 20250401 181900 476168550 12200 12200 12200 12200 0
67 20250401 181800 476168550 12200 12200 12200 12200 0
68 20250401 181700 476168550 12200 12200 12200 12200 0
69 20250401 181600 476168550 12200 12200 12200 12200 0
70 20250401 181500 476168550 12200 12200 12200 12200 0
71 20250401 181400 476168550 12200 12200 12200 12200 0
72 20250401 181300 476168550 12200 12200 12200 12200 0
73 20250401 181200 476168550 12200 12200 12200 12200 0
74 20250401 181100 476168550 12200 12200 12200 12200 0
75 20250401 181000 476168550 12200 12200 12200 12200 0
76 20250401 180900 476168550 12200 12200 12200 12200 0
77 20250401 180800 476168550 12200 12200 12200 12200 0
78 20250401 180700 476168550 12200 12200 12200 12200 0
79 20250401 180600 476168550 12200 12200 12200 12200 0
80 20250401 180500 476168550 12200 12200 12200 12200 0
81 20250401 180400 476168550 12200 12200 12200 12200 0
82 20250401 180300 476168550 12200 12200 12200 12200 0
83 20250401 180200 476168550 12200 12200 12200 12200 0
84 20250401 180100 476168550 12200 12200 12200 12200 0
85 20250401 180000 476168550 12200 12200 12200 12200 0
86 20250401 175900 476168550 12200 12200 12200 12200 0
87 20250401 175800 476168550 12200 12200 12200 12200 0
88 20250401 175700 476168550 12200 12200 12200 12200 0
89 20250401 175600 476168550 12200 12200 12200 12200 0
90 20250401 175500 476168550 12200 12200 12200 12200 0
91 20250401 175400 476168550 12200 12200 12200 12200 0
92 20250401 175300 476168550 12200 12200 12200 12200 1104
93 20250401 175200 476168550 12200 12200 12200 12200 0
94 20250401 175100 476168550 12200 12200 12200 12200 0
95 20250401 175000 476168550 12200 12200 12200 12200 0
96 20250401 174900 476168550 12200 12200 12200 12200 0
97 20250401 174800 476168550 12200 12200 12200 12200 0
98 20250401 174700 476168550 12200 12200 12200 12200 0
99 20250401 174600 476168550 12200 12200 12200 12200 0
100 20250401 174500 476168550 12200 12200 12200 12200 0
101 20250401 174400 476168550 12200 12200 12200 12200 0
102 20250401 174300 476168550 12200 12200 12200 12200 0
103 20250401 174200 476168550 12200 12200 12200 12200 0
104 20250401 174100 476168550 12200 12200 12200 12200 0
105 20250401 174000 476168550 12200 12200 12200 12200 0
106 20250401 173900 476168550 12200 12200 12200 12200 0
107 20250401 173800 476168550 12200 12200 12200 12200 0
108 20250401 173700 476168550 12200 12200 12200 12200 0
109 20250401 173600 476168550 12200 12200 12200 12200 0
110 20250401 173500 476168550 12200 12200 12200 12200 0
111 20250401 173400 476168550 12200 12200 12200 12200 0
112 20250401 173300 476168550 12200 12200 12200 12200 0
113 20250401 173200 476168550 12200 12200 12200 12200 0
114 20250401 173100 476168550 12200 12200 12200 12200 0
115 20250401 173000 476168550 12200 12200 12200 12200 0
116 20250401 172900 476168550 12200 12200 12200 12200 0
117 20250401 172800 476168550 12200 12200 12200 12200 0
118 20250401 172700 476168550 12200 12200 12200 12200 0
119 20250401 172600 476168550 12200 12200 12200 12200 0
120 20250401 172500 476168550 12200 12200 12200 12200 0
121 20250401 172400 476168550 12200 12200 12200 12200 0
122 20250401 172300 476168550 12200 12200 12200 12200 1104
123 20250401 172200 476168550 12200 12200 12200 12200 0
124 20250401 172100 476168550 12200 12200 12200 12200 0
125 20250401 172000 476168550 12200 12200 12200 12200 0
126 20250401 171900 476168550 12200 12200 12200 12200 0
127 20250401 171800 476168550 12200 12200 12200 12200 0
128 20250401 171700 476168550 12200 12200 12200 12200 0
129 20250401 171600 476168550 12200 12200 12200 12200 0
130 20250401 171500 476168550 12200 12200 12200 12200 0
131 20250401 171400 476168550 12200 12200 12200 12200 0
132 20250401 171300 476168550 12200 12200 12200 12200 0
133 20250401 171200 476168550 12200 12200 12200 12200 0
134 20250401 171100 476168550 12200 12200 12200 12200 0
135 20250401 171000 476168550 12200 12200 12200 12200 0
136 20250401 170900 476168550 12200 12200 12200 12200 0
137 20250401 170800 476168550 12200 12200 12200 12200 0
138 20250401 170700 476168550 12200 12200 12200 12200 0
139 20250401 170600 476168550 12200 12200 12200 12200 0
140 20250401 170500 476168550 12200 12200 12200 12200 0
141 20250401 170400 476168550 12200 12200 12200 12200 0
142 20250401 170300 476168550 12200 12200 12200 12200 0
143 20250401 170200 476168550 12200 12200 12200 12200 0
144 20250401 170100 476168550 12200 12200 12200 12200 0
145 20250401 170000 476168550 12200 12200 12200 12200 0
146 20250401 165900 476168550 12200 12200 12200 12200 0
147 20250401 165800 476168550 12200 12200 12200 12200 0
148 20250401 165700 476168550 12200 12200 12200 12200 0
149 20250401 165600 476168550 12200 12200 12200 12200 0
150 20250401 165500 476168550 12200 12200 12200 12200 0
151 20250401 165400 476168550 12200 12200 12200 12200 0
152 20250401 165300 476168550 12200 12200 12200 12200 1104
153 20250401 165200 476168550 12200 12200 12200 12200 0
154 20250401 165100 476168550 12200 12200 12200 12200 0
155 20250401 165000 476168550 12200 12200 12200 12200 0
156 20250401 164900 476168550 12200 12200 12200 12200 0
157 20250401 164800 476168550 12200 12200 12200 12200 0
158 20250401 164700 476168550 12200 12200 12200 12200 0
159 20250401 164600 476168550 12200 12200 12200 12200 0
160 20250401 164500 476168550 12200 12200 12200 12200 0
161 20250401 164400 476168550 12200 12200 12200 12200 0
162 20250401 164300 476168550 12200 12200 12200 12200 0
163 20250401 164200 476168550 12200 12200 12200 12200 0
164 20250401 164100 476168550 12200 12200 12200 12200 0
165 20250401 164000 476168550 12200 12200 12200 12200 0
166 20250401 163900 476168550 12200 12200 12200 12200 0
167 20250401 163800 476168550 12200 12200 12200 12200 0
168 20250401 163700 476168550 12200 12200 12200 12200 0
169 20250401 163600 476168550 12200 12200 12200 12200 0
170 20250401 163500 476168550 12200 12200 12200 12200 0
171 20250401 163400 476168550 12200 12200 12200 12200 0
172 20250401 163300 476168550 12200 12200 12200 12200 0
173 20250401 163200 476168550 12200 12200 12200 12200 0
174 20250401 163100 476168550 12200 12200 12200 12200 0
175 20250401 163000 476168550 12200 12200 12200 12200 0
176 20250401 162900 476168550 12200 12200 12200 12200 0
177 20250401 162800 476168550 12200 12200 12200 12200 0
178 20250401 162700 476168550 12200 12200 12200 12200 0
179 20250401 162600 476168550 12200 12200 12200 12200 0
180 20250401 162500 476168550 12200 12200 12200 12200 0
181 20250401 162400 476168550 12200 12200 12200 12200 0
182 20250401 162300 476168550 12200 12200 12200 12200 1104
183 20250401 162200 476168550 12200 12200 12200 12200 0
184 20250401 162100 476168550 12200 12200 12200 12200 0
185 20250401 162000 476168550 12200 12200 12200 12200 0
186 20250401 161900 476168550 12200 12200 12200 12200 0
187 20250401 161800 476168550 12200 12200 12200 12200 0
188 20250401 161700 476168550 12200 12200 12200 12200 0
189 20250401 161600 476168550 12200 12200 12200 12200 0
190 20250401 161500 476168550 12200 12200 12200 12200 0
191 20250401 161400 476168550 12200 12200 12200 12200 0
192 20250401 161300 476168550 12200 12200 12200 12200 0
193 20250401 161200 476168550 12200 12200 12200 12200 0
194 20250401 161100 476168550 12200 12200 12200 12200 0
195 20250401 161000 476168550 12200 12200 12200 12200 0
196 20250401 160900 476168550 12200 12200 12200 12200 0
197 20250401 160800 476168550 12200 12200 12200 12200 0
198 20250401 160700 476168550 12200 12200 12200 12200 0
199 20250401 160600 476168550 12200 12200 12200 12200 0
200 20250401 160500 476168550 12200 12200 12200 12200 0
201 20250401 160400 476168550 12200 12200 12200 12200 0
202 20250401 160300 476168550 12200 12200 12200 12200 0
203 20250401 160200 476168550 12200 12200 12200 12200 0
204 20250401 160100 476168550 12200 12200 12200 12200 0
205 20250401 160000 476168550 12200 12200 12200 12200 0
206 20250401 155900 476168550 12200 12200 12200 12200 0
207 20250401 155800 476168550 12200 12200 12200 12200 0
208 20250401 155700 476168550 12200 12200 12200 12200 0
209 20250401 155600 476168550 12200 12200 12200 12200 0
210 20250401 155500 476168550 12200 12200 12200 12200 0
211 20250401 155400 476168550 12200 12200 12200 12200 0
212 20250401 155300 476168550 12200 12200 12200 12200 1104
213 20250401 155200 476168550 12200 12200 12200 12200 0
214 20250401 155100 476168550 12200 12200 12200 12200 0
215 20250401 155000 476168550 12200 12200 12200 12200 0
216 20250401 154900 476168550 12200 12200 12200 12200 0
217 20250401 154800 476168550 12200 12200 12200 12200 0
218 20250401 154700 476168550 12200 12200 12200 12200 0
219 20250401 154600 476168550 12200 12200 12200 12200 0
220 20250401 154500 476168550 12200 12200 12200 12200 0
221 20250401 154400 476168550 12200 12200 12200 12200 0
222 20250401 154300 476168550 12200 12200 12200 12200 0
223 20250401 154200 476168550 12200 12200 12200 12200 0
224 20250401 154100 476168550 12200 12200 12200 12200 0
225 20250401 154000 476168550 12200 12200 12200 12200 0
226 20250401 153900 476168550 12200 12200 12200 12200 0
227 20250401 153800 476168550 12200 12200 12200 12200 0
228 20250401 153700 476168550 12200 12200 12200 12200 0
229 20250401 153600 476168550 12200 12200 12200 12200 0
230 20250401 153500 476168550 12200 12200 12200 12200 0
231 20250401 153400 476168550 12200 12200 12200 12200 0
232 20250401 153300 476168550 12200 12200 12200 12200 0
233 20250401 153200 476168550 12200 12200 12200 12200 0
234 20250401 153100 476168550 12200 12200 12200 12200 0
235 20250401 153000 476168550 12200 12200 12200 12200 1104
236 20250401 152900 462699750 12200 12200 12200 12200 0
237 20250401 152800 462699750 12200 12200 12200 12200 0
238 20250401 152700 462699750 12200 12200 12200 12200 0
239 20250401 152600 462699750 12200 12200 12200 12200 0
240 20250401 152500 462699750 12200 12200 12200 12200 0
241 20250401 152400 462699750 12200 12200 12200 12200 0
242 20250401 152300 462699750 12200 12200 12200 12200 0
243 20250401 152200 462699750 12200 12200 12200 12200 0
244 20250401 152100 462699750 12200 12200 12200 12200 0
245 20250401 152000 462699750 12200 12200 12200 12200 0
246 20250401 151900 462699750 12200 12150 12210 12150 1100
247 20250401 151800 449301510 12150 12110 12150 12110 334
248 20250401 151700 445254890 12150 12110 12150 12110 18
249 20250401 151600 445036350 12140 12140 12140 12140 1
250 20250401 151500 445024210 12150 12090 12150 12090 185
251 20250401 151400 442780160 12090 12090 12090 12090 3
252 20250401 151300 442743890 12090 12120 12120 12090 53
253 20250401 151200 442101660 12090 12090 12090 12090 2
254 20250401 151100 442077480 12130 12090 12140 12080 370
255 20250401 151000 437601650 12080 12080 12150 12080 16
256 20250401 150900 437407600 12090 12100 12140 12090 975
257 20250401 150800 425606340 12100 12150 12150 12100 346
258 20250401 150700 421407460 12150 12150 12150 12150 3
259 20250401 150600 421371010 12150 12150 12150 12150 2
260 20250401 150500 421346710 12150 12150 12150 12150 2
261 20250401 150400 421322410 12150 12150 12170 12150 59
262 20250401 150300 420605500 12150 12150 12150 12150 0
263 20250401 150200 420605500 12150 12150 12150 12150 2
264 20250401 150100 420581200 12150 12150 12150 12150 2
265 20250401 150000 420556900 12170 12170 12170 12150 60
266 20250401 145900 419826740 12170 12160 12170 12160 46
267 20250401 145800 419267100 12160 12190 12190 12130 363
268 20250401 145700 414851580 12190 12190 12190 12190 36
269 20250401 145600 414412740 12190 12200 12200 12190 97
270 20250401 145500 413230260 12190 12200 12200 12190 18
271 20250401 145400 413010780 12190 12190 12200 12180 119
272 20250401 145300 411560460 12180 12200 12200 12180 239
273 20250401 145200 408647280 12200 12200 12200 12190 75
274 20250401 145100 407732310 12190 12190 12200 12190 14
275 20250401 145000 407561630 12190 12190 12200 12190 24
276 20250401 144900 407269030 12190 12220 12230 12190 499
277 20250401 144800 401182010 12220 12210 12220 12210 19
278 20250401 144700 400949860 12210 12220 12220 12210 25
279 20250401 144600 400644440 12210 12210 12210 12210 69
280 20250401 144500 399801950 12210 12220 12230 12200 225
281 20250401 144400 397055410 12210 12210 12210 12210 21
282 20250401 144300 396799000 12200 12200 12200 12200 29
283 20250401 144200 396445200 12210 12220 12230 12210 95
284 20250401 144100 395283410 12210 12210 12210 12210 52
285 20250401 144000 394648490 12200 12200 12200 12200 0
286 20250401 143900 394648490 12200 12200 12200 12200 0
287 20250401 143800 394648490 12200 12220 12240 12200 132
288 20250401 143700 393035410 12220 12220 12220 12220 0
289 20250401 143600 393035410 12220 12220 12220 12220 21
290 20250401 143500 392778790 12220 12210 12220 12210 427
291 20250401 143400 387561720 12210 12210 12210 12210 86
292 20250401 143300 386511660 12200 12210 12210 12200 19
293 20250401 143200 386279840 12200 12200 12200 12200 0
294 20250401 143100 386279840 12200 12200 12200 12200 63
295 20250401 143000 385511240 12200 12200 12200 12200 30
296 20250401 142900 385145240 12200 12200 12200 12200 36
297 20250401 142800 384706040 12200 12190 12200 12190 171
298 20250401 142700 382621180 12200 12200 12200 12200 13
299 20250401 142600 382462580 12200 12200 12200 12200 0
300 20250401 142500 382462580 12200 12200 12200 12200 27
301 20250401 142400 382133180 12200 12200 12200 12200 0
302 20250401 142300 382133180 12200 12190 12200 12190 44
303 20250401 142200 381596800 12180 12190 12190 12180 71
304 20250401 142100 380731820 12190 12190 12190 12190 0
305 20250401 142000 380731820 12190 12190 12190 12190 78
306 20250401 141900 379781000 12190 12190 12190 12190 27
307 20250401 141800 379451870 12190 12190 12190 12190 2
308 20250401 141700 379427490 12190 12200 12200 12190 29
309 20250401 141600 379073770 12200 12200 12200 12200 19
310 20250401 141500 378841970 12200 12170 12220 12170 1489
311 20250401 141400 360685570 12170 12160 12180 12160 18
312 20250401 141300 360466510 12140 12140 12180 12140 227
313 20250401 141200 357707850 12150 12160 12160 12130 294
314 20250401 141100 354135740 12160 12160 12160 12160 0
315 20250401 141000 354135740 12160 12160 12160 12160 0
316 20250401 140900 354135740 12160 12160 12160 12160 44
317 20250401 140800 353600700 12150 12150 12150 12150 2
318 20250401 140700 353576400 12150 12170 12170 12150 95
319 20250401 140600 352420670 12160 12160 12160 12160 40
320 20250401 140500 351934270 12160 12160 12160 12160 0
321 20250401 140400 351934270 12160 12160 12160 12160 23
322 20250401 140300 351654590 12160 12160 12160 12160 19
323 20250401 140200 351423550 12160 12160 12160 12160 1
324 20250401 140100 351411390 12150 12150 12150 12150 21
325 20250401 140000 351156240 12140 12150 12170 12140 25
326 20250401 135900 350852520 12140 12160 12160 12140 4
327 20250401 135800 350803940 12150 12120 12170 12120 490
328 20250401 135700 344859700 12110 12120 12120 12110 22
329 20250401 135600 344593080 12110 12120 12120 12110 21
330 20250401 135500 344338580 12120 12120 12120 12120 17
331 20250401 135400 344132540 12120 12140 12140 12090 1333
332 20250401 135300 327984590 12150 12150 12150 12150 27
333 20250401 135200 327656540 12150 12150 12150 12150 0
334 20250401 135100 327656540 12150 12150 12150 12140 108
335 20250401 135000 326344350 12150 12140 12150 12140 80
336 20250401 134900 325373080 12140 12140 12140 12140 0
337 20250401 134800 325373080 12140 12130 12140 12130 18
338 20250401 134700 325154700 12130 12130 12130 12130 23
339 20250401 134600 324875710 12130 12130 12130 12130 0
340 20250401 134500 324875710 12130 12130 12130 12130 20
341 20250401 134400 324633110 12130 12130 12130 12130 25
342 20250401 134300 324329860 12130 12130 12130 12130 1
343 20250401 134200 324317730 12130 12130 12130 12130 23
344 20250401 134100 324038740 12120 12130 12130 12120 21
345 20250401 134000 323784020 12130 12130 12130 12130 0
346 20250401 133900 323784020 12130 12130 12130 12130 9
347 20250401 133800 323674850 12120 12120 12120 12120 19
348 20250401 133700 323444570 12120 12120 12120 12110 161
349 20250401 133600 321494280 12120 12120 12120 12120 0
350 20250401 133500 321494280 12120 12120 12120 12120 41
351 20250401 133400 320997360 12120 12120 12120 12120 0
352 20250401 133300 320997360 12120 12120 12120 12120 0
353 20250401 133200 320997360 12120 12110 12120 12110 49
354 20250401 133100 320403760 12110 12110 12110 12110 0
355 20250401 133000 320403760 12110 12110 12110 12110 0
356 20250401 132900 320403760 12110 12120 12120 12100 510
357 20250401 132800 314227650 12120 12120 12120 12120 0
358 20250401 132700 314227650 12120 12120 12120 12120 24
359 20250401 132600 313936770 12120 12120 12120 12120 26
360 20250401 132500 313621650 12120 12120 12120 12120 0
361 20250401 132400 313621650 12120 12120 12120 12120 21
362 20250401 132300 313367130 12120 12120 12120 12120 0
363 20250401 132200 313367130 12120 12120 12120 12120 19
364 20250401 132100 313136850 12120 12120 12120 12120 26
365 20250401 132000 312821730 12120 12120 12120 12120 0
366 20250401 131900 312821730 12120 12140 12180 12110 1316
367 20250401 131800 296854530 12130 12130 12130 12130 0
368 20250401 131700 296854530 12130 12130 12130 12130 20
369 20250401 131600 296611930 12140 12140 12140 12140 20
370 20250401 131500 296369130 12120 12120 12120 12120 47
371 20250401 131400 295799490 12140 12130 12140 12130 260
372 20250401 131300 292645530 12140 12140 12140 12140 45
373 20250401 131200 292099230 12140 12140 12140 12140 0
374 20250401 131100 292099230 12140 12140 12140 12140 23
375 20250401 131000 291820010 12140 12140 12140 12140 20
376 20250401 130900 291577210 12140 12140 12140 12140 93
377 20250401 130800 290448190 12150 12150 12150 12150 21
378 20250401 130700 290193040 12150 12150 12150 12150 20
379 20250401 130600 289950040 12150 12150 12150 12150 38
380 20250401 130500 289488340 12150 12150 12150 12150 1
381 20250401 130400 289476190 12150 12150 12150 12150 99
382 20250401 130300 288273340 12140 12150 12150 12140 36
383 20250401 130200 287836020 12140 12140 12140 12140 0
384 20250401 130100 287836020 12140 12150 12150 12140 33
385 20250401 130000 287435130 12150 12170 12170 12150 98
386 20250401 125900 286244120 12150 12160 12160 12150 56
387 20250401 125800 285563430 12170 12160 12170 12160 76
388 20250401 125700 284639260 12150 12150 12150 12150 74
389 20250401 125600 283740160 12140 12140 12140 12140 0
390 20250401 125500 283740160 12140 12150 12150 12140 60
391 20250401 125400 283011170 12150 12150 12150 12150 20
392 20250401 125300 282768170 12150 12140 12150 12140 3
393 20250401 125200 282731740 12150 12150 12150 12150 58
394 20250401 125100 282027040 12150 12150 12150 12150 91
395 20250401 125000 280921390 12150 12150 12150 12150 29
396 20250401 124900 280569040 12150 12150 12150 12150 51
397 20250401 124800 279949390 12150 12140 12150 12140 32
398 20250401 124700 279560820 12130 12130 12130 12130 108
399 20250401 124600 278250780 12130 12130 12130 12130 0
400 20250401 124500 278250780 12130 12130 12130 12130 55
401 20250401 124400 277583630 12120 12120 12140 12110 376
402 20250401 124300 273026320 12120 12120 12120 12110 50
403 20250401 124200 272420440 12110 12120 12120 12110 109
404 20250401 124100 271099600 12120 12120 12120 12120 21
405 20250401 124000 270845080 12110 12120 12120 12110 44
406 20250401 123900 270311960 12110 12120 12120 12110 69
407 20250401 123800 269475810 12110 12110 12120 12110 62
408 20250401 123700 268724610 12120 12120 12120 12110 93
409 20250401 123600 267597600 12110 12120 12120 12110 32
410 20250401 123500 267209870 12120 12120 12120 12120 133
411 20250401 123400 265597910 12130 12130 12130 12120 15
412 20250401 123300 265416090 12120 12120 12140 12110 106
413 20250401 123200 264131030 12120 12120 12120 12120 0
414 20250401 123100 264131030 12120 12110 12130 12110 54
415 20250401 123000 263476650 12110 12110 12110 12110 0
416 20250401 122900 263476650 12110 12100 12110 12100 20
417 20250401 122800 263234640 12090 12120 12130 12090 84
418 20250401 122700 262217210 12110 12120 12130 12110 104
419 20250401 122600 260956590 12130 12120 12130 12120 54
420 20250401 122500 260302050 12110 12120 12130 12100 157
421 20250401 122400 258399650 12130 12130 12130 12130 0
422 20250401 122300 258399650 12130 12120 12130 12110 94
423 20250401 122200 257260400 12120 12120 12120 12120 0
424 20250401 122100 257260400 12120 12120 12120 12120 49
425 20250401 122000 256666520 12120 12120 12120 12120 22
426 20250401 121900 256399880 12120 12120 12120 12120 0
427 20250401 121800 256399880 12120 12110 12130 12110 67
428 20250401 121700 255587720 12120 12110 12120 12090 129
429 20250401 121600 254025230 12100 12120 12120 12090 35
430 20250401 121500 253601710 12110 12110 12110 12110 38
431 20250401 121400 253141530 12110 12110 12110 12110 0
432 20250401 121300 253141530 12110 12100 12110 12090 75
433 20250401 121200 252233960 12100 12100 12100 12100 22
434 20250401 121100 251967760 12100 12100 12100 12100 28
435 20250401 121000 251628960 12090 12100 12100 12090 30
436 20250401 120900 251265970 12100 12100 12100 12090 49
437 20250401 120800 250673170 12100 12100 12100 12090 15
438 20250401 120700 250491780 12100 12110 12120 12100 174
439 20250401 120600 248384590 12110 12110 12110 12110 39
440 20250401 120500 247912300 12110 12110 12110 12110 33
441 20250401 120400 247512670 12110 12100 12110 12090 73
442 20250401 120300 246629380 12100 12100 12100 12100 90
443 20250401 120200 245540380 12100 12090 12100 12090 107
444 20250401 120100 244246225 12080 12080 12080 12080 33
445 20250401 120000 243847585 12080 12080 12080 12080 0
446 20250401 115900 243847585 12080 12070 12080 12070 67
447 20250401 115800 243038805 12060 12060 12070 12060 26
448 20250401 115700 242725055 12070 12070 12070 12070 0
449 20250401 115600 242725055 12070 12070 12070 12070 65
450 20250401 115500 241940505 12070 12070 12070 12070 26
451 20250401 115400 241626685 12070 12070 12070 12070 75
452 20250401 115300 240721435 12070 12070 12070 12070 0
453 20250401 115200 240721435 12070 12080 12080 12050 235
454 20250401 115100 237884325 12090 12090 12090 12090 29
455 20250401 115000 237533715 12080 12080 12080 12080 0
456 20250401 114900 237533715 12080 12090 12090 12080 10
457 20250401 114800 237412905 12090 12080 12090 12080 46
458 20250401 114700 236857165 12080 12080 12080 12080 82
459 20250401 114600 235866605 12100 12090 12100 12080 116
460 20250401 114500 234464935 12090 12090 12090 12090 19
461 20250401 114400 234235225 12090 12090 12090 12090 39
462 20250401 114300 233763715 12090 12080 12090 12080 35
463 20250401 114200 233340715 12090 12090 12090 12090 47
464 20250401 114100 232772485 12090 12080 12090 12080 6
465 20250401 114000 232699975 12090 12080 12090 12080 103
466 20250401 113900 231455255 12090 12070 12090 12060 582
467 20250401 113800 224430905 12070 12060 12070 12060 38
468 20250401 113700 223972435 12060 12060 12060 12060 1
469 20250401 113600 223960375 12070 12060 12070 12060 30
470 20250401 113500 223598295 12060 12060 12060 12060 53
471 20250401 113400 222959115 12070 12070 12070 12070 57
472 20250401 113300 222271125 12060 12060 12060 12060 19
473 20250401 113200 222041985 12070 12060 12070 12060 90
474 20250401 113100 220956515 12060 12060 12060 12060 10
475 20250401 113000 220835915 12060 12060 12060 12050 107
476 20250401 112900 219545715 12070 12060 12070 12060 33
477 20250401 112800 219147665 12060 12060 12060 12060 12
478 20250401 112700 219002945 12060 12060 12060 12060 87
479 20250401 112600 217953725 12060 12060 12060 12060 33
480 20250401 112500 217555745 12060 12060 12060 12060 48
481 20250401 112400 216976865 12060 12060 12060 12060 56
482 20250401 112300 216301505 12060 12060 12060 12040 177
483 20250401 112200 214168115 12050 12050 12060 12050 134
484 20250401 112100 212553035 12060 12060 12060 12060 0
485 20250401 112000 212553035 12060 12060 12060 12050 143
486 20250401 111900 210828545 12060 12050 12060 12040 167
487 20250401 111800 208815995 12050 12050 12050 12050 34
488 20250401 111700 208406295 12040 12050 12050 12040 67
489 20250401 111600 207599065 12050 12050 12050 12050 20
490 20250401 111500 207358065 12050 12030 12050 12030 287
491 20250401 111400 203903295 12030 12020 12040 12010 2056
492 20250401 111300 179206665 12020 12010 12030 12010 168
493 20250401 111200 177187345 12010 12010 12010 12010 139
494 20250401 111100 175517955 12010 12020 12020 12010 81
495 20250401 111000 174544955 12020 12020 12020 12020 29
496 20250401 110900 174196375 12020 12010 12020 12010 17
497 20250401 110800 173992135 12020 12020 12020 12010 181
498 20250401 110700 171817905 12010 12020 12020 12010 84
499 20250401 110600 170808255 12020 12020 12020 12010 51
500 20250401 110500 170195245 12010 12020 12020 12010 81
501 20250401 110400 169221715 12030 12030 12030 12030 0
502 20250401 110300 169221715 12030 12030 12030 12030 68
503 20250401 110200 168403675 12010 12030 12040 12010 79
504 20250401 110100 167453505 12030 12020 12030 12020 75
505 20250401 110000 166551995 12010 12010 12010 12010 0
506 20250401 105900 166551995 12010 12010 12010 12010 23
507 20250401 105800 166275765 12010 12010 12010 12010 70
508 20250401 105700 165435065 12010 12010 12010 12010 0
509 20250401 105600 165435065 12010 12010 12010 12010 29
510 20250401 105500 165086775 12010 12010 12020 12010 118
511 20250401 105400 163669385 12010 12010 12010 12010 74
512 20250401 105300 162780645 12010 12010 12010 12000 55
513 20250401 105200 162120125 12010 12010 12010 12010 19
514 20250401 105100 161891935 12000 12010 12010 12000 9
515 20250401 105000 161783925 12000 12000 12020 11990 84
516 20250401 104900 160776045 11990 11990 11990 11990 208
517 20250401 104800 158282125 11980 11980 11980 11980 20
518 20250401 104700 158042525 11990 11990 11990 11990 24
519 20250401 104600 157754765 11990 11980 11990 11980 167
520 20250401 104500 155752455 11980 11985 11990 11980 87
521 20250401 104400 154709580 11980 11980 11980 11980 3
522 20250401 104300 154673640 11970 11970 11970 11970 88
523 20250401 104200 153620280 11960 11970 11970 11960 81
524 20250401 104100 152650830 11960 11960 11960 11960 0
525 20250401 104000 152650830 11960 11970 11970 11960 83
526 20250401 103900 151657420 11980 11970 11990 11970 125
527 20250401 103800 150160650 11980 11980 11980 11980 1
528 20250401 103700 150148670 11970 11970 11970 11970 69
529 20250401 103600 149322740 11970 11970 11970 11970 101
530 20250401 103500 148113770 11970 11970 11970 11970 0
531 20250401 103400 148113770 11970 11970 11970 11970 50
532 20250401 103300 147515270 11970 11970 11970 11970 20
533 20250401 103200 147275870 11960 11970 11970 11960 41
534 20250401 103100 146785220 11970 11960 11970 11960 94
535 20250401 103000 145660150 11960 11950 11960 11950 74
536 20250401 102900 144775620 11950 11950 11950 11950 143
537 20250401 102800 143066770 11950 11950 11950 11950 3
538 20250401 102700 143030920 11950 11950 11950 11950 60
539 20250401 102600 142313920 11950 11950 11950 11950 22
540 20250401 102500 142051020 11950 11950 11950 11950 116
541 20250401 102400 140664820 11960 11960 11970 11960 262
542 20250401 102300 137531050 11970 11950 11970 11950 42
543 20250401 102200 137029130 11950 11950 11950 11950 36
544 20250401 102100 136598930 11950 11940 11960 11940 223
545 20250401 102000 133934010 11940 11940 11940 11940 30
546 20250401 101900 133575810 11940 11940 11940 11940 139
547 20250401 101800 131916150 11940 11940 11940 11940 58
548 20250401 101700 131223630 11950 11950 11950 11950 107
549 20250401 101600 129944980 11950 11950 11950 11950 0
550 20250401 101500 129944980 11950 11940 11950 11940 100
551 20250401 101400 128750970 11940 11940 11940 11940 20
552 20250401 101300 128512170 11940 11940 11940 11940 20
553 20250401 101200 128273370 11940 11920 11950 11920 300
554 20250401 101100 124696700 11920 11910 11920 11910 21
555 20250401 101000 124446390 11920 11910 11920 11900 116
556 20250401 100900 123064870 11900 11910 11910 11900 101
557 20250401 100800 121862080 11910 11900 11910 11900 43
558 20250401 100700 121350180 11910 11910 11910 11910 50
559 20250401 100600 120754680 11900 11900 11910 11900 50
560 20250401 100500 120159410 11900 11900 11900 11900 29
561 20250401 100400 119814310 11880 11880 11880 11880 0
562 20250401 100300 119814310 11880 11910 11910 11880 257
563 20250401 100200 116756080 11900 11890 11900 11880 621
564 20250401 100100 109371810 11890 11900 11900 11890 180
565 20250401 100000 107231310 11910 11910 11910 11910 28
566 20250401 095900 106897830 11910 11910 11910 11910 47
567 20250401 095800 106338060 11900 11910 11910 11900 108
568 20250401 095700 105052220 11910 11910 11910 11910 21
569 20250401 095600 104802110 11910 11910 11910 11910 21
570 20250401 095500 104552000 11900 11890 11900 11890 100
571 20250401 095400 103362940 11890 11890 11890 11890 34
572 20250401 095300 102958680 11890 11890 11890 11890 68
573 20250401 095200 102150160 11880 11880 11880 11880 25
574 20250401 095100 101853160 11880 11880 11880 11880 18
575 20250401 095000 101639320 11890 11880 11890 11880 49
576 20250401 094900 101056720 11880 11920 11920 11870 147
577 20250401 094800 99308260 11920 11920 11920 11920 29
578 20250401 094700 98962580 11910 11880 11910 11870 630
579 20250401 094600 91473810 11890 11900 11900 11890 221
580 20250401 094500 88845820 11890 11890 11890 11890 0
581 20250401 094400 88845820 11890 11900 11900 11890 151
582 20250401 094300 87049040 11890 11900 11900 11890 106
583 20250401 094200 85787740 11910 11910 11910 11910 0
584 20250401 094100 85787740 11910 11910 11930 11900 365
585 20250401 094000 81440290 11910 11910 11910 11910 1
586 20250401 093900 81428380 11910 11920 11920 11910 138
587 20250401 093800 79784560 11930 11920 11940 11920 153
588 20250401 093700 77959530 11910 11910 11910 11900 157
589 20250401 093600 76089840 11910 11910 11910 11910 30
590 20250401 093500 75732540 11910 11910 11910 11910 1
591 20250401 093400 75720630 11910 11920 11920 11910 61
592 20250401 093300 74994110 11920 11910 11930 11910 47
593 20250401 093200 74433780 11930 11900 11930 11880 646
594 20250401 093100 66756470 11900 11890 11900 11880 61
595 20250401 093000 66030780 11910 11900 11970 11880 338
596 20250401 092900 62004560 11950 11910 11950 11910 51
597 20250401 092800 61396750 11910 11910 11910 11910 5
598 20250401 092700 61337200 11910 11890 11910 11890 3
599 20250401 092600 61301490 11890 11900 11900 11890 112
600 20250401 092500 59968830 11900 11900 11900 11900 12
601 20250401 092400 59826030 11880 11910 11910 11880 53
602 20250401 092300 59195510 11920 11890 11920 11890 150
603 20250401 092200 57411290 11890 11900 11920 11890 160
604 20250401 092100 55508010 11900 11880 11900 11860 165
605 20250401 092000 53548070 11880 11790 11890 11780 212
606 20250401 091900 51029330 11890 11940 11940 11770 341
607 20250401 091800 46977460 11950 11950 11950 11950 0
608 20250401 091700 46977460 11950 11950 11950 11940 23
609 20250401 091600 46702620 11920 11900 11920 11880 414
610 20250401 091500 41773270 11900 11950 11950 11890 143
611 20250401 091400 40070890 11960 11930 11960 11930 50
612 20250401 091300 39474340 11920 12000 12000 11910 836
613 20250401 091200 29483010 11980 11930 12000 11930 410
614 20250401 091100 24570780 11930 11930 11930 11930 0
615 20250401 091000 24570780 11930 11900 11950 11890 324
616 20250401 090900 20705690 11900 11850 11900 11850 346
617 20250401 090800 16592790 11870 11820 11880 11820 23
618 20250401 090700 16319870 11840 11830 11860 11780 140
619 20250401 090600 14666920 11830 11820 11830 11770 145
620 20250401 090500 12954210 11760 11830 11840 11760 36
621 20250401 090400 12528990 11830 11730 11830 11730 153
622 20250401 090300 10731900 11780 11750 11780 11750 25
623 20250401 090200 10437740 11720 11720 11720 11710 98
624 20250401 090100 9289290 11720 11750 11780 11720 504
625 20250401 090000 3364830 11750 11660 11750 11650 288

1
030190/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,237249,59506593,2823263100,708128456700,0.40
20250327,237208,59506593,2912914240,730740962040,0.40
20250326,238615,59506593,2951667550,736096555410,0.40
20250325,237518,59506593,2909595500,728955764250,0.40
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 237249 59506593 2823263100 708128456700 0.40
3 20250327 237208 59506593 2912914240 730740962040 0.40
4 20250326 238615 59506593 2951667550 736096555410 0.40
5 20250325 237518 59506593 2909595500 728955764250 0.40