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

628
033240/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192600,513040880,11960,11960,11960,11960,2270
20250401,192500,513040880,11960,11960,11960,11960,0
20250401,192400,513040880,11960,11960,11960,11960,0
20250401,192300,513040880,11960,11960,11960,11960,0
20250401,192200,513040880,11960,11960,11960,11960,0
20250401,192100,513040880,11960,11960,11960,11960,0
20250401,192000,513040880,11960,11960,11960,11960,0
20250401,191900,513040880,11960,11960,11960,11960,0
20250401,191800,513040880,11960,11960,11960,11960,0
20250401,191700,513040880,11960,11960,11960,11960,0
20250401,191600,513040880,11960,11960,11960,11960,0
20250401,191500,513040880,11960,11960,11960,11960,0
20250401,191400,513040880,11960,11960,11960,11960,0
20250401,191300,513040880,11960,11960,11960,11960,0
20250401,191200,513040880,11960,11960,11960,11960,0
20250401,191100,513040880,11960,11960,11960,11960,0
20250401,191000,513040880,11960,11960,11960,11960,0
20250401,190900,513040880,11960,11960,11960,11960,0
20250401,190800,513040880,11960,11960,11960,11960,0
20250401,190700,513040880,11960,11960,11960,11960,0
20250401,190600,513040880,11960,11960,11960,11960,0
20250401,190500,513040880,11960,11960,11960,11960,0
20250401,190400,513040880,11960,11960,11960,11960,0
20250401,190300,513040880,11960,11960,11960,11960,0
20250401,190200,513040880,11960,11960,11960,11960,0
20250401,190100,513040880,11960,11960,11960,11960,0
20250401,190000,513040880,11960,11960,11960,11960,0
20250401,185900,513040880,11960,11960,11960,11960,0
20250401,185800,513040880,11960,11960,11960,11960,0
20250401,185700,513040880,11960,11960,11960,11960,0
20250401,185600,513040880,11960,11960,11960,11960,2270
20250401,185500,513040880,11960,11960,11960,11960,0
20250401,185400,513040880,11960,11960,11960,11960,0
20250401,185300,513040880,11960,11960,11960,11960,0
20250401,185200,513040880,11960,11960,11960,11960,0
20250401,185100,513040880,11960,11960,11960,11960,0
20250401,185000,513040880,11960,11960,11960,11960,0
20250401,184900,513040880,11960,11960,11960,11960,0
20250401,184800,513040880,11960,11960,11960,11960,0
20250401,184700,513040880,11960,11960,11960,11960,0
20250401,184600,513040880,11960,11960,11960,11960,0
20250401,184500,513040880,11960,11960,11960,11960,0
20250401,184400,513040880,11960,11960,11960,11960,0
20250401,184300,513040880,11960,11960,11960,11960,0
20250401,184200,513040880,11960,11960,11960,11960,0
20250401,184100,513040880,11960,11960,11960,11960,0
20250401,184000,513040880,11960,11960,11960,11960,0
20250401,183900,513040880,11960,11960,11960,11960,0
20250401,183800,513040880,11960,11960,11960,11960,0
20250401,183700,513040880,11960,11960,11960,11960,0
20250401,183600,513040880,11960,11960,11960,11960,0
20250401,183500,513040880,11960,11960,11960,11960,0
20250401,183400,513040880,11960,11960,11960,11960,0
20250401,183300,513040880,11960,11960,11960,11960,0
20250401,183200,513040880,11960,11960,11960,11960,0
20250401,183100,513040880,11960,11960,11960,11960,0
20250401,183000,513040880,11960,11960,11960,11960,0
20250401,182900,513040880,11960,11960,11960,11960,0
20250401,182800,513040880,11960,11960,11960,11960,0
20250401,182700,513040880,11960,11960,11960,11960,0
20250401,182600,513040880,11960,11960,11960,11960,2270
20250401,182500,513040880,11960,11960,11960,11960,0
20250401,182400,513040880,11960,11960,11960,11960,0
20250401,182300,513040880,11960,11960,11960,11960,0
20250401,182200,513040880,11960,11960,11960,11960,0
20250401,182100,513040880,11960,11960,11960,11960,0
20250401,182000,513040880,11960,11960,11960,11960,0
20250401,181900,513040880,11960,11960,11960,11960,0
20250401,181800,513040880,11960,11960,11960,11960,0
20250401,181700,513040880,11960,11960,11960,11960,0
20250401,181600,513040880,11960,11960,11960,11960,0
20250401,181500,513040880,11960,11960,11960,11960,0
20250401,181400,513040880,11960,11960,11960,11960,0
20250401,181300,513040880,11960,11960,11960,11960,0
20250401,181200,513040880,11960,11960,11960,11960,0
20250401,181100,513040880,11960,11960,11960,11960,0
20250401,181000,513040880,11960,11960,11960,11960,0
20250401,180900,513040880,11960,11960,11960,11960,0
20250401,180800,513040880,11960,11960,11960,11960,0
20250401,180700,513040880,11960,11960,11960,11960,0
20250401,180600,513040880,11960,11960,11960,11960,0
20250401,180500,513040880,11960,11960,11960,11960,0
20250401,180400,513040880,11960,11960,11960,11960,0
20250401,180300,513040880,11960,11960,11960,11960,0
20250401,180200,513040880,11960,11960,11960,11960,0
20250401,180100,513040880,11960,11960,11960,11960,0
20250401,180000,513040880,11960,11960,11960,11960,0
20250401,175900,513040880,11960,11960,11960,11960,0
20250401,175800,513040880,11960,11960,11960,11960,0
20250401,175700,513040880,11960,11960,11960,11960,0
20250401,175600,513040880,11960,11960,11960,11960,2270
20250401,175500,513040880,11960,11960,11960,11960,0
20250401,175400,513040880,11960,11960,11960,11960,0
20250401,175300,513040880,11960,11960,11960,11960,0
20250401,175200,513040880,11960,11960,11960,11960,0
20250401,175100,513040880,11960,11960,11960,11960,0
20250401,175000,513040880,11960,11960,11960,11960,0
20250401,174900,513040880,11960,11960,11960,11960,0
20250401,174800,513040880,11960,11960,11960,11960,0
20250401,174700,513040880,11960,11960,11960,11960,0
20250401,174600,513040880,11960,11960,11960,11960,0
20250401,174500,513040880,11960,11960,11960,11960,0
20250401,174400,513040880,11960,11960,11960,11960,0
20250401,174300,513040880,11960,11960,11960,11960,0
20250401,174200,513040880,11960,11960,11960,11960,0
20250401,174100,513040880,11960,11960,11960,11960,0
20250401,174000,513040880,11960,11960,11960,11960,0
20250401,173900,513040880,11960,11960,11960,11960,0
20250401,173800,513040880,11960,11960,11960,11960,0
20250401,173700,513040880,11960,11960,11960,11960,0
20250401,173600,513040880,11960,11960,11960,11960,0
20250401,173500,513040880,11960,11960,11960,11960,0
20250401,173400,513040880,11960,11960,11960,11960,0
20250401,173300,513040880,11960,11960,11960,11960,0
20250401,173200,513040880,11960,11960,11960,11960,0
20250401,173100,513040880,11960,11960,11960,11960,0
20250401,173000,513040880,11960,11960,11960,11960,0
20250401,172900,513040880,11960,11960,11960,11960,0
20250401,172800,513040880,11960,11960,11960,11960,0
20250401,172700,513040880,11960,11960,11960,11960,0
20250401,172600,513040880,11960,11960,11960,11960,2270
20250401,172500,513040880,11960,11960,11960,11960,0
20250401,172400,513040880,11960,11960,11960,11960,0
20250401,172300,513040880,11960,11960,11960,11960,0
20250401,172200,513040880,11960,11960,11960,11960,0
20250401,172100,513040880,11960,11960,11960,11960,0
20250401,172000,513040880,11960,11960,11960,11960,0
20250401,171900,513040880,11960,11960,11960,11960,0
20250401,171800,513040880,11960,11960,11960,11960,0
20250401,171700,513040880,11960,11960,11960,11960,0
20250401,171600,513040880,11960,11960,11960,11960,0
20250401,171500,513040880,11960,11960,11960,11960,0
20250401,171400,513040880,11960,11960,11960,11960,0
20250401,171300,513040880,11960,11960,11960,11960,0
20250401,171200,513040880,11960,11960,11960,11960,0
20250401,171100,513040880,11960,11960,11960,11960,0
20250401,171000,513040880,11960,11960,11960,11960,0
20250401,170900,513040880,11960,11960,11960,11960,0
20250401,170800,513040880,11960,11960,11960,11960,0
20250401,170700,513040880,11960,11960,11960,11960,0
20250401,170600,513040880,11960,11960,11960,11960,0
20250401,170500,513040880,11960,11960,11960,11960,0
20250401,170400,513040880,11960,11960,11960,11960,0
20250401,170300,513040880,11960,11960,11960,11960,0
20250401,170200,513040880,11960,11960,11960,11960,0
20250401,170100,513040880,11960,11960,11960,11960,0
20250401,170000,513040880,11960,11960,11960,11960,0
20250401,165900,513040880,11960,11960,11960,11960,0
20250401,165800,513040880,11960,11960,11960,11960,0
20250401,165700,513040880,11960,11960,11960,11960,0
20250401,165600,513040880,11960,11960,11960,11960,2270
20250401,165500,513040880,11960,11960,11960,11960,0
20250401,165400,513040880,11960,11960,11960,11960,0
20250401,165300,513040880,11960,11960,11960,11960,0
20250401,165200,513040880,11960,11960,11960,11960,0
20250401,165100,513040880,11960,11960,11960,11960,0
20250401,165000,513040880,11960,11960,11960,11960,0
20250401,164900,513040880,11960,11960,11960,11960,0
20250401,164800,513040880,11960,11960,11960,11960,0
20250401,164700,513040880,11960,11960,11960,11960,0
20250401,164600,513040880,11960,11960,11960,11960,0
20250401,164500,513040880,11960,11960,11960,11960,0
20250401,164400,513040880,11960,11960,11960,11960,0
20250401,164300,513040880,11960,11960,11960,11960,0
20250401,164200,513040880,11960,11960,11960,11960,0
20250401,164100,513040880,11960,11960,11960,11960,0
20250401,164000,513040880,11960,11960,11960,11960,0
20250401,163900,513040880,11960,11960,11960,11960,0
20250401,163800,513040880,11960,11960,11960,11960,0
20250401,163700,513040880,11960,11960,11960,11960,0
20250401,163600,513040880,11960,11960,11960,11960,0
20250401,163500,513040880,11960,11960,11960,11960,0
20250401,163400,513040880,11960,11960,11960,11960,0
20250401,163300,513040880,11960,11960,11960,11960,0
20250401,163200,513040880,11960,11960,11960,11960,0
20250401,163100,513040880,11960,11960,11960,11960,0
20250401,163000,513040880,11960,11960,11960,11960,0
20250401,162900,513040880,11960,11960,11960,11960,0
20250401,162800,513040880,11960,11960,11960,11960,0
20250401,162700,513040880,11960,11960,11960,11960,0
20250401,162600,513040880,11960,11960,11960,11960,2270
20250401,162500,513040880,11960,11960,11960,11960,0
20250401,162400,513040880,11960,11960,11960,11960,0
20250401,162300,513040880,11960,11960,11960,11960,0
20250401,162200,513040880,11960,11960,11960,11960,0
20250401,162100,513040880,11960,11960,11960,11960,0
20250401,162000,513040880,11960,11960,11960,11960,0
20250401,161900,513040880,11960,11960,11960,11960,0
20250401,161800,513040880,11960,11960,11960,11960,0
20250401,161700,513040880,11960,11960,11960,11960,0
20250401,161600,513040880,11960,11960,11960,11960,0
20250401,161500,513040880,11960,11960,11960,11960,0
20250401,161400,513040880,11960,11960,11960,11960,0
20250401,161300,513040880,11960,11960,11960,11960,0
20250401,161200,513040880,11960,11960,11960,11960,0
20250401,161100,513040880,11960,11960,11960,11960,0
20250401,161000,513040880,11960,11960,11960,11960,0
20250401,160900,513040880,11960,11960,11960,11960,0
20250401,160800,513040880,11960,11960,11960,11960,0
20250401,160700,513040880,11960,11960,11960,11960,0
20250401,160600,513040880,11960,11960,11960,11960,0
20250401,160500,513040880,11960,11960,11960,11960,0
20250401,160400,513040880,11960,11960,11960,11960,0
20250401,160300,513040880,11960,11960,11960,11960,0
20250401,160200,513040880,11960,11960,11960,11960,0
20250401,160100,513040880,11960,11960,11960,11960,0
20250401,160000,513040880,11960,11960,11960,11960,0
20250401,155900,513040880,11960,11960,11960,11960,0
20250401,155800,513040880,11960,11960,11960,11960,0
20250401,155700,513040880,11960,11960,11960,11960,0
20250401,155600,513040880,11960,11960,11960,11960,2270
20250401,155500,513040880,11960,11960,11960,11960,0
20250401,155400,513040880,11960,11960,11960,11960,0
20250401,155300,513040880,11960,11960,11960,11960,0
20250401,155200,513040880,11960,11960,11960,11960,0
20250401,155100,513040880,11960,11960,11960,11960,0
20250401,155000,513040880,11960,11960,11960,11960,0
20250401,154900,513040880,11960,11960,11960,11960,0
20250401,154800,513040880,11960,11960,11960,11960,0
20250401,154700,513040880,11960,11960,11960,11960,0
20250401,154600,513040880,11960,11960,11960,11960,0
20250401,154500,513040880,11960,11960,11960,11960,0
20250401,154400,513040880,11960,11960,11960,11960,0
20250401,154300,513040880,11960,11960,11960,11960,0
20250401,154200,513040880,11960,11960,11960,11960,0
20250401,154100,513040880,11960,11960,11960,11960,0
20250401,154000,513040880,11960,11960,11960,11960,0
20250401,153900,513040880,11960,11960,11960,11960,0
20250401,153800,513040880,11960,11960,11960,11960,0
20250401,153700,513040880,11960,11960,11960,11960,0
20250401,153600,513040880,11960,11960,11960,11960,0
20250401,153500,513040880,11960,11960,11960,11960,0
20250401,153400,513040880,11960,11960,11960,11960,0
20250401,153300,513040880,11960,11960,11960,11960,0
20250401,153200,513040880,11960,11960,11960,11960,0
20250401,153100,513040880,11960,11960,11960,11960,0
20250401,153000,513040880,11960,11960,11960,11960,2270
20250401,152900,485891680,11990,11990,11990,11990,0
20250401,152800,485891680,11990,11990,11990,11990,0
20250401,152700,485891680,11990,11990,11990,11990,0
20250401,152600,485891680,11990,11990,11990,11990,0
20250401,152500,485891680,11990,11990,11990,11990,0
20250401,152400,485891680,11990,11990,11990,11990,0
20250401,152300,485891680,11990,11990,11990,11990,0
20250401,152200,485891680,11990,11990,11990,11990,0
20250401,152100,485891680,11990,11990,11990,11990,0
20250401,152000,485891680,11990,11990,11990,11990,0
20250401,151900,485891680,11990,11980,11990,11970,44
20250401,151800,485364730,11980,11990,11990,11980,11
20250401,151700,485232930,11980,11980,11980,11980,285
20250401,151600,481818630,11990,12000,12000,11990,16
20250401,151500,481626780,12000,12000,12000,12000,0
20250401,151400,481626780,12000,11990,12000,11990,122
20250401,151300,480163790,11990,11990,11990,11990,33
20250401,151200,479768120,11990,11980,11990,11980,256
20250401,151100,476701230,11980,11980,11980,11980,11
20250401,151000,476569450,11980,11980,11980,11980,173
20250401,150900,474496910,11990,11990,11990,11990,58
20250401,150800,473801490,11990,12000,12000,11990,45
20250401,150700,473261930,12010,12010,12010,12010,7
20250401,150600,473177860,12010,12010,12010,12010,0
20250401,150500,473177860,12010,12010,12010,12010,0
20250401,150400,473177860,12010,12010,12010,12010,30
20250401,150300,472817560,12010,12010,12010,12010,300
20250401,150200,469214560,12010,12010,12010,12010,0
20250401,150100,469214560,12010,12010,12010,12010,0
20250401,150000,469214560,12010,12010,12010,12010,2
20250401,145900,469190540,11990,12000,12010,11990,1505
20250401,145800,451138160,12010,12010,12010,12000,74
20250401,145700,450249600,12000,12000,12000,12000,0
20250401,145600,450249600,12000,12010,12010,12000,37
20250401,145500,449805360,12010,12010,12010,12010,0
20250401,145400,449805360,12010,12010,12010,12010,0
20250401,145300,449805360,12010,12010,12010,12010,0
20250401,145200,449805360,12010,12010,12010,12010,6
20250401,145100,449733300,12000,12000,12000,12000,0
20250401,145000,449733300,12000,12020,12020,12000,33
20250401,144900,449337070,12020,12020,12020,12020,0
20250401,144800,449337070,12020,12010,12020,12010,12
20250401,144700,449192840,12000,12000,12000,12000,0
20250401,144600,449192840,12000,12020,12020,12000,78
20250401,144500,448255960,12020,12020,12020,12020,10
20250401,144400,448135760,12020,12020,12020,12020,5
20250401,144300,448075660,11990,12020,12020,11990,465
20250401,144200,442494480,12080,12080,12080,12080,40
20250401,144100,442011280,12020,12020,12020,12020,0
20250401,144000,442011280,12020,12020,12020,12020,0
20250401,143900,442011280,12020,12030,12030,12020,500
20250401,143800,436000670,12020,12080,12080,12020,43
20250401,143700,435482010,12080,12080,12080,12080,27
20250401,143600,435155850,12090,12090,12090,12090,0
20250401,143500,435155850,12090,12090,12090,12090,0
20250401,143400,435155850,12090,12090,12090,12090,0
20250401,143300,435155850,12090,12090,12090,12090,5
20250401,143200,435095400,12020,12020,12020,12020,2
20250401,143100,435071360,12090,12090,12090,12090,15
20250401,143000,434890010,12090,12090,12090,12090,0
20250401,142900,434890010,12090,12090,12090,12020,89
20250401,142800,433815470,12090,12090,12090,12090,27
20250401,142700,433489040,12020,12020,12020,12020,0
20250401,142600,433489040,12020,12020,12020,12020,0
20250401,142500,433489040,12020,12090,12090,12020,83
20250401,142400,432487320,12020,12090,12090,12020,84
20250401,142300,431473160,12090,12090,12090,12090,0
20250401,142200,431473160,12090,12090,12090,12090,61
20250401,142100,430735670,12090,12090,12090,12090,1
20250401,142000,430723580,12030,12030,12030,12030,0
20250401,141900,430723580,12030,12020,12030,12020,251
20250401,141800,427705850,11970,11970,12010,11970,220
20250401,141700,425068450,12010,12000,12040,11970,3931
20250401,141600,377871050,12020,12040,12040,11980,915
20250401,141500,366883950,12020,12040,12040,12020,49
20250401,141400,366294330,12040,12040,12040,12040,7
20250401,141300,366210050,12020,12050,12050,12020,34
20250401,141200,365800650,12020,12050,12050,12020,18
20250401,141100,365583930,12050,12050,12050,12050,0
20250401,141000,365583930,12050,12050,12050,12050,1
20250401,140900,365571880,12010,12040,12040,12010,859
20250401,140800,355244630,12050,12050,12050,12050,0
20250401,140700,355244630,12050,12050,12050,12050,0
20250401,140600,355244630,12050,12030,12050,12030,18
20250401,140500,355027870,12050,12050,12050,12050,6
20250401,140400,354955570,12050,12050,12050,12050,0
20250401,140300,354955570,12050,12050,12050,12050,0
20250401,140200,354955570,12050,12050,12050,12050,1
20250401,140100,354943520,12020,12020,12020,12020,0
20250401,140000,354943520,12020,12030,12030,12020,102
20250401,135900,353716550,12030,12030,12030,12030,44
20250401,135800,353187230,12030,12030,12030,12030,0
20250401,135700,353187230,12030,11990,12030,11980,212
20250401,135600,350644400,12040,12070,12070,12000,2447
20250401,135500,321206990,12100,12100,12100,12100,2
20250401,135400,321182790,12070,12100,12100,12070,38
20250401,135300,320723350,12100,12100,12100,12100,2
20250401,135200,320699150,12060,12090,12090,12060,103
20250401,135100,319454510,12060,12070,12080,12060,538
20250401,135000,312957660,12070,12070,12070,12070,3
20250401,134900,312921450,12060,12080,12080,12060,154
20250401,134800,311063670,12060,12060,12060,12060,0
20250401,134700,311063670,12060,12060,12060,12060,0
20250401,134600,311063670,12060,12060,12060,12060,0
20250401,134500,311063670,12060,12060,12060,12060,1
20250401,134400,311051610,12070,12070,12070,12070,103
20250401,134300,309808400,12080,12080,12080,12080,48
20250401,134200,309228560,12080,12080,12080,12080,0
20250401,134100,309228560,12080,12080,12080,12080,0
20250401,134000,309228560,12080,12080,12080,12080,0
20250401,133900,309228560,12080,12080,12080,12080,0
20250401,133800,309228560,12080,12080,12080,12080,0
20250401,133700,309228560,12080,12080,12080,12080,0
20250401,133600,309228560,12080,12080,12080,12080,0
20250401,133500,309228560,12080,12080,12080,12080,0
20250401,133400,309228560,12080,12080,12080,12080,0
20250401,133300,309228560,12080,12080,12080,12080,0
20250401,133200,309228560,12080,12080,12080,12080,0
20250401,133100,309228560,12080,12080,12080,12080,0
20250401,133000,309228560,12080,12080,12080,12080,0
20250401,132900,309228560,12080,12080,12080,12080,0
20250401,132800,309228560,12080,12080,12080,12080,1
20250401,132700,309216480,12080,12080,12080,12080,98
20250401,132600,308032640,12080,12080,12080,12080,0
20250401,132500,308032640,12080,12080,12080,12080,0
20250401,132400,308032640,12080,12080,12080,12080,0
20250401,132300,308032640,12080,12080,12080,12080,0
20250401,132200,308032640,12080,12080,12080,12080,0
20250401,132100,308032640,12080,12080,12080,12080,0
20250401,132000,308032640,12080,12080,12080,12080,0
20250401,131900,308032640,12080,12080,12080,12080,0
20250401,131800,308032640,12080,12080,12080,12080,0
20250401,131700,308032640,12080,12080,12080,12080,0
20250401,131600,308032640,12080,12080,12080,12080,33
20250401,131500,307634000,12090,12090,12090,12090,0
20250401,131400,307634000,12090,12090,12090,12090,0
20250401,131300,307634000,12090,12090,12090,12040,62
20250401,131200,306885970,12090,12090,12090,12090,0
20250401,131100,306885970,12090,12090,12090,12090,0
20250401,131000,306885970,12090,12040,12090,12040,81
20250401,130900,305910230,12040,12040,12040,12040,45
20250401,130800,305368430,12000,12000,12000,12000,0
20250401,130700,305368430,12000,12000,12000,12000,0
20250401,130600,305368430,12000,12000,12000,12000,31
20250401,130500,304996430,12040,12040,12040,12040,47
20250401,130400,304430550,12040,12050,12050,12000,1255
20250401,130300,289340390,12040,12040,12040,12040,0
20250401,130200,289340390,12040,12040,12040,12040,0
20250401,130100,289340390,12040,12040,12040,12040,0
20250401,130000,289340390,12040,12040,12040,12040,0
20250401,125900,289340390,12040,12090,12090,12040,318
20250401,125800,285501820,12050,12050,12050,12050,0
20250401,125700,285501820,12050,12050,12050,12050,0
20250401,125600,285501820,12050,12050,12050,12050,0
20250401,125500,285501820,12050,12070,12090,12050,185
20250401,125400,283270760,12090,12090,12090,12090,1
20250401,125300,283258670,12060,12060,12060,12060,0
20250401,125200,283258670,12060,12070,12070,12060,83
20250401,125100,282256990,12070,12070,12070,12070,0
20250401,125000,282256990,12070,12060,12070,12050,80
20250401,124900,281292410,12060,12050,12060,12050,4
20250401,124800,281244190,12040,12050,12050,12040,169
20250401,124700,279208250,12050,12050,12050,12050,1
20250401,124600,279196200,12040,12080,12080,12040,2010
20250401,124500,254958840,12080,12080,12080,12080,12
20250401,124400,254813880,12070,12070,12070,12070,0
20250401,124300,254813880,12070,12070,12070,12070,0
20250401,124200,254813880,12070,12070,12070,12070,0
20250401,124100,254813880,12070,12070,12070,12070,7
20250401,124000,254729390,12070,12070,12070,12060,75
20250401,123900,253824460,12080,12080,12080,12080,0
20250401,123800,253824460,12080,12080,12080,12080,31
20250401,123700,253449980,12070,12080,12080,12070,437
20250401,123600,248172890,12070,12080,12080,12070,309
20250401,123500,244442760,12080,12090,12090,12080,31
20250401,123400,244068270,12100,12100,12100,12100,1
20250401,123300,244056170,12080,12080,12080,12080,0
20250401,123200,244056170,12080,12090,12090,12080,184
20250401,123100,241832960,12100,12100,12100,12100,0
20250401,123000,241832960,12100,12100,12100,12100,15
20250401,122900,241651460,12100,12100,12100,12070,73
20250401,122800,240770290,12080,12080,12080,12070,142
20250401,122700,239055210,12080,12100,12100,12080,59
20250401,122600,238342160,12100,12100,12100,12100,0
20250401,122500,238342160,12100,12100,12100,12100,0
20250401,122400,238342160,12100,12100,12100,12100,1
20250401,122300,238330060,12080,12080,12080,12080,0
20250401,122200,238330060,12080,12080,12080,12080,0
20250401,122100,238330060,12080,12080,12080,12080,0
20250401,122000,238330060,12080,12070,12080,12060,298
20250401,121900,234733900,12070,12070,12070,12070,136
20250401,121800,233092380,12080,12100,12100,12080,24
20250401,121700,232802220,12080,12080,12080,12080,0
20250401,121600,232802220,12080,12080,12080,12080,22
20250401,121500,232536460,12100,12100,12100,12100,11
20250401,121400,232403360,12090,12090,12090,12090,109
20250401,121300,231085550,12090,12090,12090,12090,5
20250401,121200,231025100,12090,12090,12090,12090,12
20250401,121100,230880020,12100,12100,12100,12100,1
20250401,121000,230867920,12070,12080,12080,12070,100
20250401,120900,229660090,12070,12070,12070,12070,0
20250401,120800,229660090,12070,12070,12070,12070,0
20250401,120700,229660090,12070,12070,12070,12070,0
20250401,120600,229660090,12070,12090,12090,12070,105
20250401,120500,228390860,12100,12100,12100,12100,0
20250401,120400,228390860,12100,12100,12100,12100,1
20250401,120300,228378760,12090,12090,12090,12090,5
20250401,120200,228318310,12090,12090,12090,12090,0
20250401,120100,228318310,12090,12090,12090,12090,10
20250401,120000,228197410,12080,12100,12100,12080,60
20250401,115900,227471890,12100,12100,12100,12100,0
20250401,115800,227471890,12100,12100,12100,12100,1
20250401,115700,227459790,12070,12070,12070,12070,0
20250401,115600,227459790,12070,12070,12070,12070,0
20250401,115500,227459790,12070,12070,12070,12070,1
20250401,115400,227447720,12100,12100,12100,12100,9
20250401,115300,227338820,12100,12100,12100,12100,0
20250401,115200,227338820,12100,12100,12100,12100,10
20250401,115100,227217820,12070,12070,12070,12070,0
20250401,115000,227217820,12070,12090,12090,12070,184
20250401,114900,224994150,12100,12110,12110,12100,15
20250401,114800,224812640,12090,12090,12090,12090,0
20250401,114700,224812640,12090,12090,12090,12090,0
20250401,114600,224812640,12090,12090,12090,12090,0
20250401,114500,224812640,12090,12090,12090,12090,0
20250401,114400,224812640,12090,12090,12090,12090,0
20250401,114300,224812640,12090,12090,12090,12090,0
20250401,114200,224812640,12090,12090,12090,12090,0
20250401,114100,224812640,12090,12110,12120,12090,194
20250401,114000,222464030,12100,12100,12100,12100,179
20250401,113900,220298130,12110,12110,12110,12110,52
20250401,113800,219668410,12100,12120,12120,12100,151
20250401,113700,217840290,12110,12110,12110,12110,0
20250401,113600,217840290,12110,12110,12110,12110,0
20250401,113500,217840290,12110,12110,12110,12110,0
20250401,113400,217840290,12110,12110,12110,12110,0
20250401,113300,217840290,12110,12110,12110,12110,0
20250401,113200,217840290,12110,12110,12110,12110,16
20250401,113100,217646530,12130,12140,12140,12130,42
20250401,113000,217136970,12140,12140,12140,12140,59
20250401,112900,216420710,12140,12140,12140,12140,0
20250401,112800,216420710,12140,12140,12140,12140,9
20250401,112700,216311450,12150,12150,12150,12150,20
20250401,112600,216068450,12150,12150,12150,12150,0
20250401,112500,216068450,12150,12150,12150,12150,12
20250401,112400,215922650,12140,12140,12140,12140,110
20250401,112300,214587250,12140,12140,12140,12140,0
20250401,112200,214587250,12140,12140,12260,12140,801
20250401,112100,204834560,12130,12120,12130,12120,322
20250401,112000,200930880,12120,12100,12120,12090,185
20250401,111900,198691130,12090,12100,12100,12090,6
20250401,111800,198618570,12100,12100,12100,12100,224
20250401,111700,195908170,12100,12100,12100,12080,20
20250401,111600,195666530,12100,12100,12100,12100,1
20250401,111500,195654430,12080,12080,12080,12080,1
20250401,111400,195642350,12070,12070,12070,12070,5
20250401,111300,195582000,12060,12080,12080,12060,183
20250401,111200,193374220,12080,12060,12080,12060,156
20250401,111100,191492600,12050,12060,12060,12050,33
20250401,111000,191094790,12050,12040,12050,12040,55
20250401,110900,190432370,12050,12040,12050,12040,90
20250401,110800,189348640,12040,12030,12050,12030,271
20250401,110700,186084940,12050,12040,12050,12040,48
20250401,110600,185506810,12030,12040,12040,12020,174
20250401,110500,183413540,12030,12030,12030,12030,0
20250401,110400,183413540,12030,12020,12030,12020,32
20250401,110300,183028800,12020,12030,12030,12020,267
20250401,110200,179817490,12030,12040,12040,12030,188
20250401,110100,177554860,12050,12050,12050,12050,5
20250401,110000,177494610,12040,12040,12040,12040,42
20250401,105900,176988930,12050,12040,12050,12040,148
20250401,105800,175206530,12040,12040,12040,12040,51
20250401,105700,174592490,12080,12080,12080,12080,14
20250401,105600,174423370,12090,12080,12090,12080,242
20250401,105500,171499980,12080,12090,12090,12080,501
20250401,105400,165442900,12090,12090,12090,12090,107
20250401,105300,164149270,12080,12060,12080,12060,178
20250401,105200,162000360,12060,12080,12080,12060,177
20250401,105100,159863340,12050,12050,12050,12050,47
20250401,105000,159296990,12080,12080,12080,12080,123
20250401,104900,157811150,12080,12080,12080,12080,2
20250401,104800,157786990,12090,12090,12090,12090,0
20250401,104700,157786990,12090,12070,12090,12070,203
20250401,104600,155334840,12070,12060,12070,12060,193
20250401,104500,153006660,12060,12060,12060,12060,0
20250401,104400,153006660,12060,12050,12060,12050,194
20250401,104300,150668360,12020,12020,12020,12020,0
20250401,104200,150668360,12020,12020,12020,12020,100
20250401,104100,149466360,12050,12050,12050,12050,101
20250401,104000,148249310,12020,12020,12020,12020,0
20250401,103900,148249310,12020,12020,12020,12020,1
20250401,103800,148237290,12010,12010,12010,12010,250
20250401,103700,145234790,12050,12050,12050,12050,0
20250401,103600,145234790,12050,12000,12050,12000,2
20250401,103500,145210740,12000,12040,12040,12000,360
20250401,103400,140878350,12050,12000,12050,12000,91
20250401,103300,139786300,12010,12010,12010,12010,0
20250401,103200,139786300,12010,12010,12010,12010,1
20250401,103100,139774290,12020,12020,12020,12020,7
20250401,103000,139690150,12050,12050,12050,12050,1
20250401,102900,139678100,12050,12050,12050,12050,0
20250401,102800,139678100,12050,12020,12050,12020,4
20250401,102700,139629990,12000,12000,12000,12000,0
20250401,102600,139629990,12000,12000,12000,12000,0
20250401,102500,139629990,12000,12020,12020,12000,39
20250401,102400,139161380,12020,12000,12020,12000,40
20250401,102300,138681340,12020,12020,12020,12020,1
20250401,102200,138669320,12000,12000,12000,12000,0
20250401,102100,138669320,12000,12000,12000,12000,46
20250401,102000,138117320,12000,12030,12030,12000,100
20250401,101900,136915410,12020,12020,12020,12020,42
20250401,101800,136410570,12110,12110,12110,12110,0
20250401,101700,136410570,12110,12060,12110,12060,222
20250401,101600,133733150,12060,12060,12060,12060,92
20250401,101500,132623630,12130,12130,12130,12130,0
20250401,101400,132623630,12130,12130,12130,12130,0
20250401,101300,132623630,12130,12130,12130,12130,52
20250401,101200,131992870,12130,12050,12130,12050,8
20250401,101100,131896390,12050,12040,12050,12040,150
20250401,101000,130090240,12040,12040,12040,12040,3
20250401,100900,130054120,12020,12020,12020,12020,70
20250401,100800,129212720,12020,12010,12020,12000,60
20250401,100700,128492130,12010,12010,12010,12010,0
20250401,100600,128492130,12010,12010,12010,12010,0
20250401,100500,128492130,12010,12010,12010,12010,0
20250401,100400,128492130,12010,12010,12010,12010,2
20250401,100300,128468110,11970,12010,12010,11970,8
20250401,100200,128372270,11930,11960,11960,11930,507
20250401,100100,122311760,12010,12010,12010,12010,7
20250401,100000,122227690,11950,11950,11950,11950,23
20250401,095900,121952840,11940,11960,11960,11940,313
20250401,095800,118209610,12010,12010,12010,12010,0
20250401,095700,118209610,12010,12010,12010,12010,0
20250401,095600,118209610,12010,12010,12010,12010,0
20250401,095500,118209610,12010,12010,12010,12010,0
20250401,095400,118209610,12010,12010,12010,12010,3
20250401,095300,118173580,11940,11940,11940,11940,1
20250401,095200,118161640,11940,11970,11970,11940,77
20250401,095100,117241790,11950,11950,11950,11950,0
20250401,095000,117241790,11950,11950,11950,11950,0
20250401,094900,117241790,11950,11950,11950,11950,0
20250401,094800,117241790,11950,11950,11950,11950,46
20250401,094700,116692090,11970,11970,11970,11970,28
20250401,094600,116356930,11970,11970,11970,11970,2
20250401,094500,116332990,11970,11930,11970,11920,517
20250401,094400,110164950,11930,11960,11960,11930,700
20250401,094300,101802190,11950,11950,11950,11950,0
20250401,094200,101802190,11950,12000,12000,11950,307
20250401,094100,98123320,12000,12050,12050,12000,13
20250401,094000,97967270,12010,12000,12010,11970,798
20250401,093900,88391290,12000,12000,12000,12000,0
20250401,093800,88391290,12000,12000,12000,12000,151
20250401,093700,86579290,12000,12000,12000,12000,102
20250401,093600,85355290,12010,12010,12010,12000,11
20250401,093500,85223190,11970,11970,11970,11970,0
20250401,093400,85223190,11970,12000,12000,11970,1347
20250401,093300,69092130,12010,12010,12010,12000,101
20250401,093200,67879220,12000,12000,12010,12000,331
20250401,093100,63907210,12000,12000,12000,11970,419
20250401,093000,58879300,12010,12040,12040,12010,168
20250401,092900,56860710,12010,12010,12010,12010,0
20250401,092800,56860710,12010,12020,12020,12010,203
20250401,092700,54421560,12040,12070,12070,12040,759
20250401,092600,45274960,12060,12060,12060,12060,0
20250401,092500,45274960,12060,12060,12060,12060,0
20250401,092400,45274960,12060,12070,12070,12060,801
20250401,092300,35613050,12080,12080,12080,12080,151
20250401,092200,33788970,12150,12150,12150,12150,12
20250401,092100,33643170,12100,12100,12100,12100,0
20250401,092000,33643170,12100,12100,12100,12090,341
20250401,091900,29517570,12100,12100,12100,12100,10
20250401,091800,29396570,12100,12100,12100,12100,20
20250401,091700,29154570,12100,12100,12100,12100,1
20250401,091600,29142470,12160,12160,12160,12160,0
20250401,091500,29142470,12160,12160,12160,12160,0
20250401,091400,29142470,12160,12160,12160,12160,55
20250401,091300,28473670,12160,12160,12160,12160,0
20250401,091200,28473670,12160,12160,12160,12160,0
20250401,091100,28473670,12160,12160,12160,12160,10
20250401,091000,28352070,12160,12160,12160,12160,12
20250401,090900,28206150,12160,12030,12160,12030,2
20250401,090800,28181960,12020,12080,12080,12020,304
20250401,090700,24515960,12080,12110,12110,12080,121
20250401,090600,23051910,12190,12190,12190,12190,1
20250401,090500,23039720,12100,12130,12130,12100,223
20250401,090400,20337910,12240,12240,12240,12240,1
20250401,090300,20325670,12260,12260,12260,12260,0
20250401,090200,20325670,12260,12260,12260,12260,0
20250401,090100,20325670,12260,12260,12260,12260,102
20250401,090000,19075150,12050,12050,12050,12050,1583
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192600 513040880 11960 11960 11960 11960 2270
3 20250401 192500 513040880 11960 11960 11960 11960 0
4 20250401 192400 513040880 11960 11960 11960 11960 0
5 20250401 192300 513040880 11960 11960 11960 11960 0
6 20250401 192200 513040880 11960 11960 11960 11960 0
7 20250401 192100 513040880 11960 11960 11960 11960 0
8 20250401 192000 513040880 11960 11960 11960 11960 0
9 20250401 191900 513040880 11960 11960 11960 11960 0
10 20250401 191800 513040880 11960 11960 11960 11960 0
11 20250401 191700 513040880 11960 11960 11960 11960 0
12 20250401 191600 513040880 11960 11960 11960 11960 0
13 20250401 191500 513040880 11960 11960 11960 11960 0
14 20250401 191400 513040880 11960 11960 11960 11960 0
15 20250401 191300 513040880 11960 11960 11960 11960 0
16 20250401 191200 513040880 11960 11960 11960 11960 0
17 20250401 191100 513040880 11960 11960 11960 11960 0
18 20250401 191000 513040880 11960 11960 11960 11960 0
19 20250401 190900 513040880 11960 11960 11960 11960 0
20 20250401 190800 513040880 11960 11960 11960 11960 0
21 20250401 190700 513040880 11960 11960 11960 11960 0
22 20250401 190600 513040880 11960 11960 11960 11960 0
23 20250401 190500 513040880 11960 11960 11960 11960 0
24 20250401 190400 513040880 11960 11960 11960 11960 0
25 20250401 190300 513040880 11960 11960 11960 11960 0
26 20250401 190200 513040880 11960 11960 11960 11960 0
27 20250401 190100 513040880 11960 11960 11960 11960 0
28 20250401 190000 513040880 11960 11960 11960 11960 0
29 20250401 185900 513040880 11960 11960 11960 11960 0
30 20250401 185800 513040880 11960 11960 11960 11960 0
31 20250401 185700 513040880 11960 11960 11960 11960 0
32 20250401 185600 513040880 11960 11960 11960 11960 2270
33 20250401 185500 513040880 11960 11960 11960 11960 0
34 20250401 185400 513040880 11960 11960 11960 11960 0
35 20250401 185300 513040880 11960 11960 11960 11960 0
36 20250401 185200 513040880 11960 11960 11960 11960 0
37 20250401 185100 513040880 11960 11960 11960 11960 0
38 20250401 185000 513040880 11960 11960 11960 11960 0
39 20250401 184900 513040880 11960 11960 11960 11960 0
40 20250401 184800 513040880 11960 11960 11960 11960 0
41 20250401 184700 513040880 11960 11960 11960 11960 0
42 20250401 184600 513040880 11960 11960 11960 11960 0
43 20250401 184500 513040880 11960 11960 11960 11960 0
44 20250401 184400 513040880 11960 11960 11960 11960 0
45 20250401 184300 513040880 11960 11960 11960 11960 0
46 20250401 184200 513040880 11960 11960 11960 11960 0
47 20250401 184100 513040880 11960 11960 11960 11960 0
48 20250401 184000 513040880 11960 11960 11960 11960 0
49 20250401 183900 513040880 11960 11960 11960 11960 0
50 20250401 183800 513040880 11960 11960 11960 11960 0
51 20250401 183700 513040880 11960 11960 11960 11960 0
52 20250401 183600 513040880 11960 11960 11960 11960 0
53 20250401 183500 513040880 11960 11960 11960 11960 0
54 20250401 183400 513040880 11960 11960 11960 11960 0
55 20250401 183300 513040880 11960 11960 11960 11960 0
56 20250401 183200 513040880 11960 11960 11960 11960 0
57 20250401 183100 513040880 11960 11960 11960 11960 0
58 20250401 183000 513040880 11960 11960 11960 11960 0
59 20250401 182900 513040880 11960 11960 11960 11960 0
60 20250401 182800 513040880 11960 11960 11960 11960 0
61 20250401 182700 513040880 11960 11960 11960 11960 0
62 20250401 182600 513040880 11960 11960 11960 11960 2270
63 20250401 182500 513040880 11960 11960 11960 11960 0
64 20250401 182400 513040880 11960 11960 11960 11960 0
65 20250401 182300 513040880 11960 11960 11960 11960 0
66 20250401 182200 513040880 11960 11960 11960 11960 0
67 20250401 182100 513040880 11960 11960 11960 11960 0
68 20250401 182000 513040880 11960 11960 11960 11960 0
69 20250401 181900 513040880 11960 11960 11960 11960 0
70 20250401 181800 513040880 11960 11960 11960 11960 0
71 20250401 181700 513040880 11960 11960 11960 11960 0
72 20250401 181600 513040880 11960 11960 11960 11960 0
73 20250401 181500 513040880 11960 11960 11960 11960 0
74 20250401 181400 513040880 11960 11960 11960 11960 0
75 20250401 181300 513040880 11960 11960 11960 11960 0
76 20250401 181200 513040880 11960 11960 11960 11960 0
77 20250401 181100 513040880 11960 11960 11960 11960 0
78 20250401 181000 513040880 11960 11960 11960 11960 0
79 20250401 180900 513040880 11960 11960 11960 11960 0
80 20250401 180800 513040880 11960 11960 11960 11960 0
81 20250401 180700 513040880 11960 11960 11960 11960 0
82 20250401 180600 513040880 11960 11960 11960 11960 0
83 20250401 180500 513040880 11960 11960 11960 11960 0
84 20250401 180400 513040880 11960 11960 11960 11960 0
85 20250401 180300 513040880 11960 11960 11960 11960 0
86 20250401 180200 513040880 11960 11960 11960 11960 0
87 20250401 180100 513040880 11960 11960 11960 11960 0
88 20250401 180000 513040880 11960 11960 11960 11960 0
89 20250401 175900 513040880 11960 11960 11960 11960 0
90 20250401 175800 513040880 11960 11960 11960 11960 0
91 20250401 175700 513040880 11960 11960 11960 11960 0
92 20250401 175600 513040880 11960 11960 11960 11960 2270
93 20250401 175500 513040880 11960 11960 11960 11960 0
94 20250401 175400 513040880 11960 11960 11960 11960 0
95 20250401 175300 513040880 11960 11960 11960 11960 0
96 20250401 175200 513040880 11960 11960 11960 11960 0
97 20250401 175100 513040880 11960 11960 11960 11960 0
98 20250401 175000 513040880 11960 11960 11960 11960 0
99 20250401 174900 513040880 11960 11960 11960 11960 0
100 20250401 174800 513040880 11960 11960 11960 11960 0
101 20250401 174700 513040880 11960 11960 11960 11960 0
102 20250401 174600 513040880 11960 11960 11960 11960 0
103 20250401 174500 513040880 11960 11960 11960 11960 0
104 20250401 174400 513040880 11960 11960 11960 11960 0
105 20250401 174300 513040880 11960 11960 11960 11960 0
106 20250401 174200 513040880 11960 11960 11960 11960 0
107 20250401 174100 513040880 11960 11960 11960 11960 0
108 20250401 174000 513040880 11960 11960 11960 11960 0
109 20250401 173900 513040880 11960 11960 11960 11960 0
110 20250401 173800 513040880 11960 11960 11960 11960 0
111 20250401 173700 513040880 11960 11960 11960 11960 0
112 20250401 173600 513040880 11960 11960 11960 11960 0
113 20250401 173500 513040880 11960 11960 11960 11960 0
114 20250401 173400 513040880 11960 11960 11960 11960 0
115 20250401 173300 513040880 11960 11960 11960 11960 0
116 20250401 173200 513040880 11960 11960 11960 11960 0
117 20250401 173100 513040880 11960 11960 11960 11960 0
118 20250401 173000 513040880 11960 11960 11960 11960 0
119 20250401 172900 513040880 11960 11960 11960 11960 0
120 20250401 172800 513040880 11960 11960 11960 11960 0
121 20250401 172700 513040880 11960 11960 11960 11960 0
122 20250401 172600 513040880 11960 11960 11960 11960 2270
123 20250401 172500 513040880 11960 11960 11960 11960 0
124 20250401 172400 513040880 11960 11960 11960 11960 0
125 20250401 172300 513040880 11960 11960 11960 11960 0
126 20250401 172200 513040880 11960 11960 11960 11960 0
127 20250401 172100 513040880 11960 11960 11960 11960 0
128 20250401 172000 513040880 11960 11960 11960 11960 0
129 20250401 171900 513040880 11960 11960 11960 11960 0
130 20250401 171800 513040880 11960 11960 11960 11960 0
131 20250401 171700 513040880 11960 11960 11960 11960 0
132 20250401 171600 513040880 11960 11960 11960 11960 0
133 20250401 171500 513040880 11960 11960 11960 11960 0
134 20250401 171400 513040880 11960 11960 11960 11960 0
135 20250401 171300 513040880 11960 11960 11960 11960 0
136 20250401 171200 513040880 11960 11960 11960 11960 0
137 20250401 171100 513040880 11960 11960 11960 11960 0
138 20250401 171000 513040880 11960 11960 11960 11960 0
139 20250401 170900 513040880 11960 11960 11960 11960 0
140 20250401 170800 513040880 11960 11960 11960 11960 0
141 20250401 170700 513040880 11960 11960 11960 11960 0
142 20250401 170600 513040880 11960 11960 11960 11960 0
143 20250401 170500 513040880 11960 11960 11960 11960 0
144 20250401 170400 513040880 11960 11960 11960 11960 0
145 20250401 170300 513040880 11960 11960 11960 11960 0
146 20250401 170200 513040880 11960 11960 11960 11960 0
147 20250401 170100 513040880 11960 11960 11960 11960 0
148 20250401 170000 513040880 11960 11960 11960 11960 0
149 20250401 165900 513040880 11960 11960 11960 11960 0
150 20250401 165800 513040880 11960 11960 11960 11960 0
151 20250401 165700 513040880 11960 11960 11960 11960 0
152 20250401 165600 513040880 11960 11960 11960 11960 2270
153 20250401 165500 513040880 11960 11960 11960 11960 0
154 20250401 165400 513040880 11960 11960 11960 11960 0
155 20250401 165300 513040880 11960 11960 11960 11960 0
156 20250401 165200 513040880 11960 11960 11960 11960 0
157 20250401 165100 513040880 11960 11960 11960 11960 0
158 20250401 165000 513040880 11960 11960 11960 11960 0
159 20250401 164900 513040880 11960 11960 11960 11960 0
160 20250401 164800 513040880 11960 11960 11960 11960 0
161 20250401 164700 513040880 11960 11960 11960 11960 0
162 20250401 164600 513040880 11960 11960 11960 11960 0
163 20250401 164500 513040880 11960 11960 11960 11960 0
164 20250401 164400 513040880 11960 11960 11960 11960 0
165 20250401 164300 513040880 11960 11960 11960 11960 0
166 20250401 164200 513040880 11960 11960 11960 11960 0
167 20250401 164100 513040880 11960 11960 11960 11960 0
168 20250401 164000 513040880 11960 11960 11960 11960 0
169 20250401 163900 513040880 11960 11960 11960 11960 0
170 20250401 163800 513040880 11960 11960 11960 11960 0
171 20250401 163700 513040880 11960 11960 11960 11960 0
172 20250401 163600 513040880 11960 11960 11960 11960 0
173 20250401 163500 513040880 11960 11960 11960 11960 0
174 20250401 163400 513040880 11960 11960 11960 11960 0
175 20250401 163300 513040880 11960 11960 11960 11960 0
176 20250401 163200 513040880 11960 11960 11960 11960 0
177 20250401 163100 513040880 11960 11960 11960 11960 0
178 20250401 163000 513040880 11960 11960 11960 11960 0
179 20250401 162900 513040880 11960 11960 11960 11960 0
180 20250401 162800 513040880 11960 11960 11960 11960 0
181 20250401 162700 513040880 11960 11960 11960 11960 0
182 20250401 162600 513040880 11960 11960 11960 11960 2270
183 20250401 162500 513040880 11960 11960 11960 11960 0
184 20250401 162400 513040880 11960 11960 11960 11960 0
185 20250401 162300 513040880 11960 11960 11960 11960 0
186 20250401 162200 513040880 11960 11960 11960 11960 0
187 20250401 162100 513040880 11960 11960 11960 11960 0
188 20250401 162000 513040880 11960 11960 11960 11960 0
189 20250401 161900 513040880 11960 11960 11960 11960 0
190 20250401 161800 513040880 11960 11960 11960 11960 0
191 20250401 161700 513040880 11960 11960 11960 11960 0
192 20250401 161600 513040880 11960 11960 11960 11960 0
193 20250401 161500 513040880 11960 11960 11960 11960 0
194 20250401 161400 513040880 11960 11960 11960 11960 0
195 20250401 161300 513040880 11960 11960 11960 11960 0
196 20250401 161200 513040880 11960 11960 11960 11960 0
197 20250401 161100 513040880 11960 11960 11960 11960 0
198 20250401 161000 513040880 11960 11960 11960 11960 0
199 20250401 160900 513040880 11960 11960 11960 11960 0
200 20250401 160800 513040880 11960 11960 11960 11960 0
201 20250401 160700 513040880 11960 11960 11960 11960 0
202 20250401 160600 513040880 11960 11960 11960 11960 0
203 20250401 160500 513040880 11960 11960 11960 11960 0
204 20250401 160400 513040880 11960 11960 11960 11960 0
205 20250401 160300 513040880 11960 11960 11960 11960 0
206 20250401 160200 513040880 11960 11960 11960 11960 0
207 20250401 160100 513040880 11960 11960 11960 11960 0
208 20250401 160000 513040880 11960 11960 11960 11960 0
209 20250401 155900 513040880 11960 11960 11960 11960 0
210 20250401 155800 513040880 11960 11960 11960 11960 0
211 20250401 155700 513040880 11960 11960 11960 11960 0
212 20250401 155600 513040880 11960 11960 11960 11960 2270
213 20250401 155500 513040880 11960 11960 11960 11960 0
214 20250401 155400 513040880 11960 11960 11960 11960 0
215 20250401 155300 513040880 11960 11960 11960 11960 0
216 20250401 155200 513040880 11960 11960 11960 11960 0
217 20250401 155100 513040880 11960 11960 11960 11960 0
218 20250401 155000 513040880 11960 11960 11960 11960 0
219 20250401 154900 513040880 11960 11960 11960 11960 0
220 20250401 154800 513040880 11960 11960 11960 11960 0
221 20250401 154700 513040880 11960 11960 11960 11960 0
222 20250401 154600 513040880 11960 11960 11960 11960 0
223 20250401 154500 513040880 11960 11960 11960 11960 0
224 20250401 154400 513040880 11960 11960 11960 11960 0
225 20250401 154300 513040880 11960 11960 11960 11960 0
226 20250401 154200 513040880 11960 11960 11960 11960 0
227 20250401 154100 513040880 11960 11960 11960 11960 0
228 20250401 154000 513040880 11960 11960 11960 11960 0
229 20250401 153900 513040880 11960 11960 11960 11960 0
230 20250401 153800 513040880 11960 11960 11960 11960 0
231 20250401 153700 513040880 11960 11960 11960 11960 0
232 20250401 153600 513040880 11960 11960 11960 11960 0
233 20250401 153500 513040880 11960 11960 11960 11960 0
234 20250401 153400 513040880 11960 11960 11960 11960 0
235 20250401 153300 513040880 11960 11960 11960 11960 0
236 20250401 153200 513040880 11960 11960 11960 11960 0
237 20250401 153100 513040880 11960 11960 11960 11960 0
238 20250401 153000 513040880 11960 11960 11960 11960 2270
239 20250401 152900 485891680 11990 11990 11990 11990 0
240 20250401 152800 485891680 11990 11990 11990 11990 0
241 20250401 152700 485891680 11990 11990 11990 11990 0
242 20250401 152600 485891680 11990 11990 11990 11990 0
243 20250401 152500 485891680 11990 11990 11990 11990 0
244 20250401 152400 485891680 11990 11990 11990 11990 0
245 20250401 152300 485891680 11990 11990 11990 11990 0
246 20250401 152200 485891680 11990 11990 11990 11990 0
247 20250401 152100 485891680 11990 11990 11990 11990 0
248 20250401 152000 485891680 11990 11990 11990 11990 0
249 20250401 151900 485891680 11990 11980 11990 11970 44
250 20250401 151800 485364730 11980 11990 11990 11980 11
251 20250401 151700 485232930 11980 11980 11980 11980 285
252 20250401 151600 481818630 11990 12000 12000 11990 16
253 20250401 151500 481626780 12000 12000 12000 12000 0
254 20250401 151400 481626780 12000 11990 12000 11990 122
255 20250401 151300 480163790 11990 11990 11990 11990 33
256 20250401 151200 479768120 11990 11980 11990 11980 256
257 20250401 151100 476701230 11980 11980 11980 11980 11
258 20250401 151000 476569450 11980 11980 11980 11980 173
259 20250401 150900 474496910 11990 11990 11990 11990 58
260 20250401 150800 473801490 11990 12000 12000 11990 45
261 20250401 150700 473261930 12010 12010 12010 12010 7
262 20250401 150600 473177860 12010 12010 12010 12010 0
263 20250401 150500 473177860 12010 12010 12010 12010 0
264 20250401 150400 473177860 12010 12010 12010 12010 30
265 20250401 150300 472817560 12010 12010 12010 12010 300
266 20250401 150200 469214560 12010 12010 12010 12010 0
267 20250401 150100 469214560 12010 12010 12010 12010 0
268 20250401 150000 469214560 12010 12010 12010 12010 2
269 20250401 145900 469190540 11990 12000 12010 11990 1505
270 20250401 145800 451138160 12010 12010 12010 12000 74
271 20250401 145700 450249600 12000 12000 12000 12000 0
272 20250401 145600 450249600 12000 12010 12010 12000 37
273 20250401 145500 449805360 12010 12010 12010 12010 0
274 20250401 145400 449805360 12010 12010 12010 12010 0
275 20250401 145300 449805360 12010 12010 12010 12010 0
276 20250401 145200 449805360 12010 12010 12010 12010 6
277 20250401 145100 449733300 12000 12000 12000 12000 0
278 20250401 145000 449733300 12000 12020 12020 12000 33
279 20250401 144900 449337070 12020 12020 12020 12020 0
280 20250401 144800 449337070 12020 12010 12020 12010 12
281 20250401 144700 449192840 12000 12000 12000 12000 0
282 20250401 144600 449192840 12000 12020 12020 12000 78
283 20250401 144500 448255960 12020 12020 12020 12020 10
284 20250401 144400 448135760 12020 12020 12020 12020 5
285 20250401 144300 448075660 11990 12020 12020 11990 465
286 20250401 144200 442494480 12080 12080 12080 12080 40
287 20250401 144100 442011280 12020 12020 12020 12020 0
288 20250401 144000 442011280 12020 12020 12020 12020 0
289 20250401 143900 442011280 12020 12030 12030 12020 500
290 20250401 143800 436000670 12020 12080 12080 12020 43
291 20250401 143700 435482010 12080 12080 12080 12080 27
292 20250401 143600 435155850 12090 12090 12090 12090 0
293 20250401 143500 435155850 12090 12090 12090 12090 0
294 20250401 143400 435155850 12090 12090 12090 12090 0
295 20250401 143300 435155850 12090 12090 12090 12090 5
296 20250401 143200 435095400 12020 12020 12020 12020 2
297 20250401 143100 435071360 12090 12090 12090 12090 15
298 20250401 143000 434890010 12090 12090 12090 12090 0
299 20250401 142900 434890010 12090 12090 12090 12020 89
300 20250401 142800 433815470 12090 12090 12090 12090 27
301 20250401 142700 433489040 12020 12020 12020 12020 0
302 20250401 142600 433489040 12020 12020 12020 12020 0
303 20250401 142500 433489040 12020 12090 12090 12020 83
304 20250401 142400 432487320 12020 12090 12090 12020 84
305 20250401 142300 431473160 12090 12090 12090 12090 0
306 20250401 142200 431473160 12090 12090 12090 12090 61
307 20250401 142100 430735670 12090 12090 12090 12090 1
308 20250401 142000 430723580 12030 12030 12030 12030 0
309 20250401 141900 430723580 12030 12020 12030 12020 251
310 20250401 141800 427705850 11970 11970 12010 11970 220
311 20250401 141700 425068450 12010 12000 12040 11970 3931
312 20250401 141600 377871050 12020 12040 12040 11980 915
313 20250401 141500 366883950 12020 12040 12040 12020 49
314 20250401 141400 366294330 12040 12040 12040 12040 7
315 20250401 141300 366210050 12020 12050 12050 12020 34
316 20250401 141200 365800650 12020 12050 12050 12020 18
317 20250401 141100 365583930 12050 12050 12050 12050 0
318 20250401 141000 365583930 12050 12050 12050 12050 1
319 20250401 140900 365571880 12010 12040 12040 12010 859
320 20250401 140800 355244630 12050 12050 12050 12050 0
321 20250401 140700 355244630 12050 12050 12050 12050 0
322 20250401 140600 355244630 12050 12030 12050 12030 18
323 20250401 140500 355027870 12050 12050 12050 12050 6
324 20250401 140400 354955570 12050 12050 12050 12050 0
325 20250401 140300 354955570 12050 12050 12050 12050 0
326 20250401 140200 354955570 12050 12050 12050 12050 1
327 20250401 140100 354943520 12020 12020 12020 12020 0
328 20250401 140000 354943520 12020 12030 12030 12020 102
329 20250401 135900 353716550 12030 12030 12030 12030 44
330 20250401 135800 353187230 12030 12030 12030 12030 0
331 20250401 135700 353187230 12030 11990 12030 11980 212
332 20250401 135600 350644400 12040 12070 12070 12000 2447
333 20250401 135500 321206990 12100 12100 12100 12100 2
334 20250401 135400 321182790 12070 12100 12100 12070 38
335 20250401 135300 320723350 12100 12100 12100 12100 2
336 20250401 135200 320699150 12060 12090 12090 12060 103
337 20250401 135100 319454510 12060 12070 12080 12060 538
338 20250401 135000 312957660 12070 12070 12070 12070 3
339 20250401 134900 312921450 12060 12080 12080 12060 154
340 20250401 134800 311063670 12060 12060 12060 12060 0
341 20250401 134700 311063670 12060 12060 12060 12060 0
342 20250401 134600 311063670 12060 12060 12060 12060 0
343 20250401 134500 311063670 12060 12060 12060 12060 1
344 20250401 134400 311051610 12070 12070 12070 12070 103
345 20250401 134300 309808400 12080 12080 12080 12080 48
346 20250401 134200 309228560 12080 12080 12080 12080 0
347 20250401 134100 309228560 12080 12080 12080 12080 0
348 20250401 134000 309228560 12080 12080 12080 12080 0
349 20250401 133900 309228560 12080 12080 12080 12080 0
350 20250401 133800 309228560 12080 12080 12080 12080 0
351 20250401 133700 309228560 12080 12080 12080 12080 0
352 20250401 133600 309228560 12080 12080 12080 12080 0
353 20250401 133500 309228560 12080 12080 12080 12080 0
354 20250401 133400 309228560 12080 12080 12080 12080 0
355 20250401 133300 309228560 12080 12080 12080 12080 0
356 20250401 133200 309228560 12080 12080 12080 12080 0
357 20250401 133100 309228560 12080 12080 12080 12080 0
358 20250401 133000 309228560 12080 12080 12080 12080 0
359 20250401 132900 309228560 12080 12080 12080 12080 0
360 20250401 132800 309228560 12080 12080 12080 12080 1
361 20250401 132700 309216480 12080 12080 12080 12080 98
362 20250401 132600 308032640 12080 12080 12080 12080 0
363 20250401 132500 308032640 12080 12080 12080 12080 0
364 20250401 132400 308032640 12080 12080 12080 12080 0
365 20250401 132300 308032640 12080 12080 12080 12080 0
366 20250401 132200 308032640 12080 12080 12080 12080 0
367 20250401 132100 308032640 12080 12080 12080 12080 0
368 20250401 132000 308032640 12080 12080 12080 12080 0
369 20250401 131900 308032640 12080 12080 12080 12080 0
370 20250401 131800 308032640 12080 12080 12080 12080 0
371 20250401 131700 308032640 12080 12080 12080 12080 0
372 20250401 131600 308032640 12080 12080 12080 12080 33
373 20250401 131500 307634000 12090 12090 12090 12090 0
374 20250401 131400 307634000 12090 12090 12090 12090 0
375 20250401 131300 307634000 12090 12090 12090 12040 62
376 20250401 131200 306885970 12090 12090 12090 12090 0
377 20250401 131100 306885970 12090 12090 12090 12090 0
378 20250401 131000 306885970 12090 12040 12090 12040 81
379 20250401 130900 305910230 12040 12040 12040 12040 45
380 20250401 130800 305368430 12000 12000 12000 12000 0
381 20250401 130700 305368430 12000 12000 12000 12000 0
382 20250401 130600 305368430 12000 12000 12000 12000 31
383 20250401 130500 304996430 12040 12040 12040 12040 47
384 20250401 130400 304430550 12040 12050 12050 12000 1255
385 20250401 130300 289340390 12040 12040 12040 12040 0
386 20250401 130200 289340390 12040 12040 12040 12040 0
387 20250401 130100 289340390 12040 12040 12040 12040 0
388 20250401 130000 289340390 12040 12040 12040 12040 0
389 20250401 125900 289340390 12040 12090 12090 12040 318
390 20250401 125800 285501820 12050 12050 12050 12050 0
391 20250401 125700 285501820 12050 12050 12050 12050 0
392 20250401 125600 285501820 12050 12050 12050 12050 0
393 20250401 125500 285501820 12050 12070 12090 12050 185
394 20250401 125400 283270760 12090 12090 12090 12090 1
395 20250401 125300 283258670 12060 12060 12060 12060 0
396 20250401 125200 283258670 12060 12070 12070 12060 83
397 20250401 125100 282256990 12070 12070 12070 12070 0
398 20250401 125000 282256990 12070 12060 12070 12050 80
399 20250401 124900 281292410 12060 12050 12060 12050 4
400 20250401 124800 281244190 12040 12050 12050 12040 169
401 20250401 124700 279208250 12050 12050 12050 12050 1
402 20250401 124600 279196200 12040 12080 12080 12040 2010
403 20250401 124500 254958840 12080 12080 12080 12080 12
404 20250401 124400 254813880 12070 12070 12070 12070 0
405 20250401 124300 254813880 12070 12070 12070 12070 0
406 20250401 124200 254813880 12070 12070 12070 12070 0
407 20250401 124100 254813880 12070 12070 12070 12070 7
408 20250401 124000 254729390 12070 12070 12070 12060 75
409 20250401 123900 253824460 12080 12080 12080 12080 0
410 20250401 123800 253824460 12080 12080 12080 12080 31
411 20250401 123700 253449980 12070 12080 12080 12070 437
412 20250401 123600 248172890 12070 12080 12080 12070 309
413 20250401 123500 244442760 12080 12090 12090 12080 31
414 20250401 123400 244068270 12100 12100 12100 12100 1
415 20250401 123300 244056170 12080 12080 12080 12080 0
416 20250401 123200 244056170 12080 12090 12090 12080 184
417 20250401 123100 241832960 12100 12100 12100 12100 0
418 20250401 123000 241832960 12100 12100 12100 12100 15
419 20250401 122900 241651460 12100 12100 12100 12070 73
420 20250401 122800 240770290 12080 12080 12080 12070 142
421 20250401 122700 239055210 12080 12100 12100 12080 59
422 20250401 122600 238342160 12100 12100 12100 12100 0
423 20250401 122500 238342160 12100 12100 12100 12100 0
424 20250401 122400 238342160 12100 12100 12100 12100 1
425 20250401 122300 238330060 12080 12080 12080 12080 0
426 20250401 122200 238330060 12080 12080 12080 12080 0
427 20250401 122100 238330060 12080 12080 12080 12080 0
428 20250401 122000 238330060 12080 12070 12080 12060 298
429 20250401 121900 234733900 12070 12070 12070 12070 136
430 20250401 121800 233092380 12080 12100 12100 12080 24
431 20250401 121700 232802220 12080 12080 12080 12080 0
432 20250401 121600 232802220 12080 12080 12080 12080 22
433 20250401 121500 232536460 12100 12100 12100 12100 11
434 20250401 121400 232403360 12090 12090 12090 12090 109
435 20250401 121300 231085550 12090 12090 12090 12090 5
436 20250401 121200 231025100 12090 12090 12090 12090 12
437 20250401 121100 230880020 12100 12100 12100 12100 1
438 20250401 121000 230867920 12070 12080 12080 12070 100
439 20250401 120900 229660090 12070 12070 12070 12070 0
440 20250401 120800 229660090 12070 12070 12070 12070 0
441 20250401 120700 229660090 12070 12070 12070 12070 0
442 20250401 120600 229660090 12070 12090 12090 12070 105
443 20250401 120500 228390860 12100 12100 12100 12100 0
444 20250401 120400 228390860 12100 12100 12100 12100 1
445 20250401 120300 228378760 12090 12090 12090 12090 5
446 20250401 120200 228318310 12090 12090 12090 12090 0
447 20250401 120100 228318310 12090 12090 12090 12090 10
448 20250401 120000 228197410 12080 12100 12100 12080 60
449 20250401 115900 227471890 12100 12100 12100 12100 0
450 20250401 115800 227471890 12100 12100 12100 12100 1
451 20250401 115700 227459790 12070 12070 12070 12070 0
452 20250401 115600 227459790 12070 12070 12070 12070 0
453 20250401 115500 227459790 12070 12070 12070 12070 1
454 20250401 115400 227447720 12100 12100 12100 12100 9
455 20250401 115300 227338820 12100 12100 12100 12100 0
456 20250401 115200 227338820 12100 12100 12100 12100 10
457 20250401 115100 227217820 12070 12070 12070 12070 0
458 20250401 115000 227217820 12070 12090 12090 12070 184
459 20250401 114900 224994150 12100 12110 12110 12100 15
460 20250401 114800 224812640 12090 12090 12090 12090 0
461 20250401 114700 224812640 12090 12090 12090 12090 0
462 20250401 114600 224812640 12090 12090 12090 12090 0
463 20250401 114500 224812640 12090 12090 12090 12090 0
464 20250401 114400 224812640 12090 12090 12090 12090 0
465 20250401 114300 224812640 12090 12090 12090 12090 0
466 20250401 114200 224812640 12090 12090 12090 12090 0
467 20250401 114100 224812640 12090 12110 12120 12090 194
468 20250401 114000 222464030 12100 12100 12100 12100 179
469 20250401 113900 220298130 12110 12110 12110 12110 52
470 20250401 113800 219668410 12100 12120 12120 12100 151
471 20250401 113700 217840290 12110 12110 12110 12110 0
472 20250401 113600 217840290 12110 12110 12110 12110 0
473 20250401 113500 217840290 12110 12110 12110 12110 0
474 20250401 113400 217840290 12110 12110 12110 12110 0
475 20250401 113300 217840290 12110 12110 12110 12110 0
476 20250401 113200 217840290 12110 12110 12110 12110 16
477 20250401 113100 217646530 12130 12140 12140 12130 42
478 20250401 113000 217136970 12140 12140 12140 12140 59
479 20250401 112900 216420710 12140 12140 12140 12140 0
480 20250401 112800 216420710 12140 12140 12140 12140 9
481 20250401 112700 216311450 12150 12150 12150 12150 20
482 20250401 112600 216068450 12150 12150 12150 12150 0
483 20250401 112500 216068450 12150 12150 12150 12150 12
484 20250401 112400 215922650 12140 12140 12140 12140 110
485 20250401 112300 214587250 12140 12140 12140 12140 0
486 20250401 112200 214587250 12140 12140 12260 12140 801
487 20250401 112100 204834560 12130 12120 12130 12120 322
488 20250401 112000 200930880 12120 12100 12120 12090 185
489 20250401 111900 198691130 12090 12100 12100 12090 6
490 20250401 111800 198618570 12100 12100 12100 12100 224
491 20250401 111700 195908170 12100 12100 12100 12080 20
492 20250401 111600 195666530 12100 12100 12100 12100 1
493 20250401 111500 195654430 12080 12080 12080 12080 1
494 20250401 111400 195642350 12070 12070 12070 12070 5
495 20250401 111300 195582000 12060 12080 12080 12060 183
496 20250401 111200 193374220 12080 12060 12080 12060 156
497 20250401 111100 191492600 12050 12060 12060 12050 33
498 20250401 111000 191094790 12050 12040 12050 12040 55
499 20250401 110900 190432370 12050 12040 12050 12040 90
500 20250401 110800 189348640 12040 12030 12050 12030 271
501 20250401 110700 186084940 12050 12040 12050 12040 48
502 20250401 110600 185506810 12030 12040 12040 12020 174
503 20250401 110500 183413540 12030 12030 12030 12030 0
504 20250401 110400 183413540 12030 12020 12030 12020 32
505 20250401 110300 183028800 12020 12030 12030 12020 267
506 20250401 110200 179817490 12030 12040 12040 12030 188
507 20250401 110100 177554860 12050 12050 12050 12050 5
508 20250401 110000 177494610 12040 12040 12040 12040 42
509 20250401 105900 176988930 12050 12040 12050 12040 148
510 20250401 105800 175206530 12040 12040 12040 12040 51
511 20250401 105700 174592490 12080 12080 12080 12080 14
512 20250401 105600 174423370 12090 12080 12090 12080 242
513 20250401 105500 171499980 12080 12090 12090 12080 501
514 20250401 105400 165442900 12090 12090 12090 12090 107
515 20250401 105300 164149270 12080 12060 12080 12060 178
516 20250401 105200 162000360 12060 12080 12080 12060 177
517 20250401 105100 159863340 12050 12050 12050 12050 47
518 20250401 105000 159296990 12080 12080 12080 12080 123
519 20250401 104900 157811150 12080 12080 12080 12080 2
520 20250401 104800 157786990 12090 12090 12090 12090 0
521 20250401 104700 157786990 12090 12070 12090 12070 203
522 20250401 104600 155334840 12070 12060 12070 12060 193
523 20250401 104500 153006660 12060 12060 12060 12060 0
524 20250401 104400 153006660 12060 12050 12060 12050 194
525 20250401 104300 150668360 12020 12020 12020 12020 0
526 20250401 104200 150668360 12020 12020 12020 12020 100
527 20250401 104100 149466360 12050 12050 12050 12050 101
528 20250401 104000 148249310 12020 12020 12020 12020 0
529 20250401 103900 148249310 12020 12020 12020 12020 1
530 20250401 103800 148237290 12010 12010 12010 12010 250
531 20250401 103700 145234790 12050 12050 12050 12050 0
532 20250401 103600 145234790 12050 12000 12050 12000 2
533 20250401 103500 145210740 12000 12040 12040 12000 360
534 20250401 103400 140878350 12050 12000 12050 12000 91
535 20250401 103300 139786300 12010 12010 12010 12010 0
536 20250401 103200 139786300 12010 12010 12010 12010 1
537 20250401 103100 139774290 12020 12020 12020 12020 7
538 20250401 103000 139690150 12050 12050 12050 12050 1
539 20250401 102900 139678100 12050 12050 12050 12050 0
540 20250401 102800 139678100 12050 12020 12050 12020 4
541 20250401 102700 139629990 12000 12000 12000 12000 0
542 20250401 102600 139629990 12000 12000 12000 12000 0
543 20250401 102500 139629990 12000 12020 12020 12000 39
544 20250401 102400 139161380 12020 12000 12020 12000 40
545 20250401 102300 138681340 12020 12020 12020 12020 1
546 20250401 102200 138669320 12000 12000 12000 12000 0
547 20250401 102100 138669320 12000 12000 12000 12000 46
548 20250401 102000 138117320 12000 12030 12030 12000 100
549 20250401 101900 136915410 12020 12020 12020 12020 42
550 20250401 101800 136410570 12110 12110 12110 12110 0
551 20250401 101700 136410570 12110 12060 12110 12060 222
552 20250401 101600 133733150 12060 12060 12060 12060 92
553 20250401 101500 132623630 12130 12130 12130 12130 0
554 20250401 101400 132623630 12130 12130 12130 12130 0
555 20250401 101300 132623630 12130 12130 12130 12130 52
556 20250401 101200 131992870 12130 12050 12130 12050 8
557 20250401 101100 131896390 12050 12040 12050 12040 150
558 20250401 101000 130090240 12040 12040 12040 12040 3
559 20250401 100900 130054120 12020 12020 12020 12020 70
560 20250401 100800 129212720 12020 12010 12020 12000 60
561 20250401 100700 128492130 12010 12010 12010 12010 0
562 20250401 100600 128492130 12010 12010 12010 12010 0
563 20250401 100500 128492130 12010 12010 12010 12010 0
564 20250401 100400 128492130 12010 12010 12010 12010 2
565 20250401 100300 128468110 11970 12010 12010 11970 8
566 20250401 100200 128372270 11930 11960 11960 11930 507
567 20250401 100100 122311760 12010 12010 12010 12010 7
568 20250401 100000 122227690 11950 11950 11950 11950 23
569 20250401 095900 121952840 11940 11960 11960 11940 313
570 20250401 095800 118209610 12010 12010 12010 12010 0
571 20250401 095700 118209610 12010 12010 12010 12010 0
572 20250401 095600 118209610 12010 12010 12010 12010 0
573 20250401 095500 118209610 12010 12010 12010 12010 0
574 20250401 095400 118209610 12010 12010 12010 12010 3
575 20250401 095300 118173580 11940 11940 11940 11940 1
576 20250401 095200 118161640 11940 11970 11970 11940 77
577 20250401 095100 117241790 11950 11950 11950 11950 0
578 20250401 095000 117241790 11950 11950 11950 11950 0
579 20250401 094900 117241790 11950 11950 11950 11950 0
580 20250401 094800 117241790 11950 11950 11950 11950 46
581 20250401 094700 116692090 11970 11970 11970 11970 28
582 20250401 094600 116356930 11970 11970 11970 11970 2
583 20250401 094500 116332990 11970 11930 11970 11920 517
584 20250401 094400 110164950 11930 11960 11960 11930 700
585 20250401 094300 101802190 11950 11950 11950 11950 0
586 20250401 094200 101802190 11950 12000 12000 11950 307
587 20250401 094100 98123320 12000 12050 12050 12000 13
588 20250401 094000 97967270 12010 12000 12010 11970 798
589 20250401 093900 88391290 12000 12000 12000 12000 0
590 20250401 093800 88391290 12000 12000 12000 12000 151
591 20250401 093700 86579290 12000 12000 12000 12000 102
592 20250401 093600 85355290 12010 12010 12010 12000 11
593 20250401 093500 85223190 11970 11970 11970 11970 0
594 20250401 093400 85223190 11970 12000 12000 11970 1347
595 20250401 093300 69092130 12010 12010 12010 12000 101
596 20250401 093200 67879220 12000 12000 12010 12000 331
597 20250401 093100 63907210 12000 12000 12000 11970 419
598 20250401 093000 58879300 12010 12040 12040 12010 168
599 20250401 092900 56860710 12010 12010 12010 12010 0
600 20250401 092800 56860710 12010 12020 12020 12010 203
601 20250401 092700 54421560 12040 12070 12070 12040 759
602 20250401 092600 45274960 12060 12060 12060 12060 0
603 20250401 092500 45274960 12060 12060 12060 12060 0
604 20250401 092400 45274960 12060 12070 12070 12060 801
605 20250401 092300 35613050 12080 12080 12080 12080 151
606 20250401 092200 33788970 12150 12150 12150 12150 12
607 20250401 092100 33643170 12100 12100 12100 12100 0
608 20250401 092000 33643170 12100 12100 12100 12090 341
609 20250401 091900 29517570 12100 12100 12100 12100 10
610 20250401 091800 29396570 12100 12100 12100 12100 20
611 20250401 091700 29154570 12100 12100 12100 12100 1
612 20250401 091600 29142470 12160 12160 12160 12160 0
613 20250401 091500 29142470 12160 12160 12160 12160 0
614 20250401 091400 29142470 12160 12160 12160 12160 55
615 20250401 091300 28473670 12160 12160 12160 12160 0
616 20250401 091200 28473670 12160 12160 12160 12160 0
617 20250401 091100 28473670 12160 12160 12160 12160 10
618 20250401 091000 28352070 12160 12160 12160 12160 12
619 20250401 090900 28206150 12160 12030 12160 12030 2
620 20250401 090800 28181960 12020 12080 12080 12020 304
621 20250401 090700 24515960 12080 12110 12110 12080 121
622 20250401 090600 23051910 12190 12190 12190 12190 1
623 20250401 090500 23039720 12100 12130 12130 12100 223
624 20250401 090400 20337910 12240 12240 12240 12240 1
625 20250401 090300 20325670 12260 12260 12260 12260 0
626 20250401 090200 20325670 12260 12260 12260 12260 0
627 20250401 090100 20325670 12260 12260 12260 12260 102
628 20250401 090000 19075150 12050 12050 12050 12050 1583

1
033240/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,22155870,0,272517201000,0.00
20250327,0,22155870,0,284702929500,0.00
20250326,0,22155870,0,295337747100,0.00
20250325,0,22155870,0,291349690500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 22155870 0 272517201000 0.00
3 20250327 0 22155870 0 284702929500 0.00
4 20250326 0 22155870 0 295337747100 0.00
5 20250325 0 22155870 0 291349690500 0.00