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
033270/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192600,366473045,19760,19760,19760,19760,223
20250401,192500,366473045,19760,19760,19760,19760,0
20250401,192400,366473045,19760,19760,19760,19760,0
20250401,192300,366473045,19760,19760,19760,19760,0
20250401,192200,366473045,19760,19760,19760,19760,0
20250401,192100,366473045,19760,19760,19760,19760,0
20250401,192000,366473045,19760,19760,19760,19760,0
20250401,191900,366473045,19760,19760,19760,19760,0
20250401,191800,366473045,19760,19760,19760,19760,0
20250401,191700,366473045,19760,19760,19760,19760,0
20250401,191600,366473045,19760,19760,19760,19760,0
20250401,191500,366473045,19760,19760,19760,19760,0
20250401,191400,366473045,19760,19760,19760,19760,0
20250401,191300,366473045,19760,19760,19760,19760,0
20250401,191200,366473045,19760,19760,19760,19760,0
20250401,191100,366473045,19760,19760,19760,19760,0
20250401,191000,366473045,19760,19760,19760,19760,0
20250401,190900,366473045,19760,19760,19760,19760,0
20250401,190800,366473045,19760,19760,19760,19760,0
20250401,190700,366473045,19760,19760,19760,19760,0
20250401,190600,366473045,19760,19760,19760,19760,0
20250401,190500,366473045,19760,19760,19760,19760,0
20250401,190400,366473045,19760,19760,19760,19760,0
20250401,190300,366473045,19760,19760,19760,19760,0
20250401,190200,366473045,19760,19760,19760,19760,0
20250401,190100,366473045,19760,19760,19760,19760,0
20250401,190000,366473045,19760,19760,19760,19760,0
20250401,185900,366473045,19760,19760,19760,19760,0
20250401,185800,366473045,19760,19760,19760,19760,0
20250401,185700,366473045,19760,19760,19760,19760,0
20250401,185600,366473045,19760,19760,19760,19760,223
20250401,185500,366473045,19760,19760,19760,19760,0
20250401,185400,366473045,19760,19760,19760,19760,0
20250401,185300,366473045,19760,19760,19760,19760,0
20250401,185200,366473045,19760,19760,19760,19760,0
20250401,185100,366473045,19760,19760,19760,19760,0
20250401,185000,366473045,19760,19760,19760,19760,0
20250401,184900,366473045,19760,19760,19760,19760,0
20250401,184800,366473045,19760,19760,19760,19760,0
20250401,184700,366473045,19760,19760,19760,19760,0
20250401,184600,366473045,19760,19760,19760,19760,0
20250401,184500,366473045,19760,19760,19760,19760,0
20250401,184400,366473045,19760,19760,19760,19760,0
20250401,184300,366473045,19760,19760,19760,19760,0
20250401,184200,366473045,19760,19760,19760,19760,0
20250401,184100,366473045,19760,19760,19760,19760,0
20250401,184000,366473045,19760,19760,19760,19760,0
20250401,183900,366473045,19760,19760,19760,19760,0
20250401,183800,366473045,19760,19760,19760,19760,0
20250401,183700,366473045,19760,19760,19760,19760,0
20250401,183600,366473045,19760,19760,19760,19760,0
20250401,183500,366473045,19760,19760,19760,19760,0
20250401,183400,366473045,19760,19760,19760,19760,0
20250401,183300,366473045,19760,19760,19760,19760,0
20250401,183200,366473045,19760,19760,19760,19760,0
20250401,183100,366473045,19760,19760,19760,19760,0
20250401,183000,366473045,19760,19760,19760,19760,0
20250401,182900,366473045,19760,19760,19760,19760,0
20250401,182800,366473045,19760,19760,19760,19760,0
20250401,182700,366473045,19760,19760,19760,19760,0
20250401,182600,366473045,19760,19760,19760,19760,223
20250401,182500,366473045,19760,19760,19760,19760,0
20250401,182400,366473045,19760,19760,19760,19760,0
20250401,182300,366473045,19760,19760,19760,19760,0
20250401,182200,366473045,19760,19760,19760,19760,0
20250401,182100,366473045,19760,19760,19760,19760,0
20250401,182000,366473045,19760,19760,19760,19760,0
20250401,181900,366473045,19760,19760,19760,19760,0
20250401,181800,366473045,19760,19760,19760,19760,0
20250401,181700,366473045,19760,19760,19760,19760,0
20250401,181600,366473045,19760,19760,19760,19760,0
20250401,181500,366473045,19760,19760,19760,19760,0
20250401,181400,366473045,19760,19760,19760,19760,0
20250401,181300,366473045,19760,19760,19760,19760,0
20250401,181200,366473045,19760,19760,19760,19760,0
20250401,181100,366473045,19760,19760,19760,19760,0
20250401,181000,366473045,19760,19760,19760,19760,0
20250401,180900,366473045,19760,19760,19760,19760,0
20250401,180800,366473045,19760,19760,19760,19760,0
20250401,180700,366473045,19760,19760,19760,19760,0
20250401,180600,366473045,19760,19760,19760,19760,0
20250401,180500,366473045,19760,19760,19760,19760,0
20250401,180400,366473045,19760,19760,19760,19760,0
20250401,180300,366473045,19760,19760,19760,19760,0
20250401,180200,366473045,19760,19760,19760,19760,0
20250401,180100,366473045,19760,19760,19760,19760,0
20250401,180000,366473045,19760,19760,19760,19760,0
20250401,175900,366473045,19760,19760,19760,19760,0
20250401,175800,366473045,19760,19760,19760,19760,0
20250401,175700,366473045,19760,19760,19760,19760,0
20250401,175600,366473045,19760,19760,19760,19760,223
20250401,175500,366473045,19760,19760,19760,19760,0
20250401,175400,366473045,19760,19760,19760,19760,0
20250401,175300,366473045,19760,19760,19760,19760,0
20250401,175200,366473045,19760,19760,19760,19760,0
20250401,175100,366473045,19760,19760,19760,19760,0
20250401,175000,366473045,19760,19760,19760,19760,0
20250401,174900,366473045,19760,19760,19760,19760,0
20250401,174800,366473045,19760,19760,19760,19760,0
20250401,174700,366473045,19760,19760,19760,19760,0
20250401,174600,366473045,19760,19760,19760,19760,0
20250401,174500,366473045,19760,19760,19760,19760,0
20250401,174400,366473045,19760,19760,19760,19760,0
20250401,174300,366473045,19760,19760,19760,19760,0
20250401,174200,366473045,19760,19760,19760,19760,0
20250401,174100,366473045,19760,19760,19760,19760,0
20250401,174000,366473045,19760,19760,19760,19760,0
20250401,173900,366473045,19760,19760,19760,19760,0
20250401,173800,366473045,19760,19760,19760,19760,0
20250401,173700,366473045,19760,19760,19760,19760,0
20250401,173600,366473045,19760,19760,19760,19760,0
20250401,173500,366473045,19760,19760,19760,19760,0
20250401,173400,366473045,19760,19760,19760,19760,0
20250401,173300,366473045,19760,19760,19760,19760,0
20250401,173200,366473045,19760,19760,19760,19760,0
20250401,173100,366473045,19760,19760,19760,19760,0
20250401,173000,366473045,19760,19760,19760,19760,0
20250401,172900,366473045,19760,19760,19760,19760,0
20250401,172800,366473045,19760,19760,19760,19760,0
20250401,172700,366473045,19760,19760,19760,19760,0
20250401,172600,366473045,19760,19760,19760,19760,223
20250401,172500,366473045,19760,19760,19760,19760,0
20250401,172400,366473045,19760,19760,19760,19760,0
20250401,172300,366473045,19760,19760,19760,19760,0
20250401,172200,366473045,19760,19760,19760,19760,0
20250401,172100,366473045,19760,19760,19760,19760,0
20250401,172000,366473045,19760,19760,19760,19760,0
20250401,171900,366473045,19760,19760,19760,19760,0
20250401,171800,366473045,19760,19760,19760,19760,0
20250401,171700,366473045,19760,19760,19760,19760,0
20250401,171600,366473045,19760,19760,19760,19760,0
20250401,171500,366473045,19760,19760,19760,19760,0
20250401,171400,366473045,19760,19760,19760,19760,0
20250401,171300,366473045,19760,19760,19760,19760,0
20250401,171200,366473045,19760,19760,19760,19760,0
20250401,171100,366473045,19760,19760,19760,19760,0
20250401,171000,366473045,19760,19760,19760,19760,0
20250401,170900,366473045,19760,19760,19760,19760,0
20250401,170800,366473045,19760,19760,19760,19760,0
20250401,170700,366473045,19760,19760,19760,19760,0
20250401,170600,366473045,19760,19760,19760,19760,0
20250401,170500,366473045,19760,19760,19760,19760,0
20250401,170400,366473045,19760,19760,19760,19760,0
20250401,170300,366473045,19760,19760,19760,19760,0
20250401,170200,366473045,19760,19760,19760,19760,0
20250401,170100,366473045,19760,19760,19760,19760,0
20250401,170000,366473045,19760,19760,19760,19760,0
20250401,165900,366473045,19760,19760,19760,19760,0
20250401,165800,366473045,19760,19760,19760,19760,0
20250401,165700,366473045,19760,19760,19760,19760,0
20250401,165600,366473045,19760,19760,19760,19760,223
20250401,165500,366473045,19760,19760,19760,19760,0
20250401,165400,366473045,19760,19760,19760,19760,0
20250401,165300,366473045,19760,19760,19760,19760,0
20250401,165200,366473045,19760,19760,19760,19760,0
20250401,165100,366473045,19760,19760,19760,19760,0
20250401,165000,366473045,19760,19760,19760,19760,0
20250401,164900,366473045,19760,19760,19760,19760,0
20250401,164800,366473045,19760,19760,19760,19760,0
20250401,164700,366473045,19760,19760,19760,19760,0
20250401,164600,366473045,19760,19760,19760,19760,0
20250401,164500,366473045,19760,19760,19760,19760,0
20250401,164400,366473045,19760,19760,19760,19760,0
20250401,164300,366473045,19760,19760,19760,19760,0
20250401,164200,366473045,19760,19760,19760,19760,0
20250401,164100,366473045,19760,19760,19760,19760,0
20250401,164000,366473045,19760,19760,19760,19760,0
20250401,163900,366473045,19760,19760,19760,19760,0
20250401,163800,366473045,19760,19760,19760,19760,0
20250401,163700,366473045,19760,19760,19760,19760,0
20250401,163600,366473045,19760,19760,19760,19760,0
20250401,163500,366473045,19760,19760,19760,19760,0
20250401,163400,366473045,19760,19760,19760,19760,0
20250401,163300,366473045,19760,19760,19760,19760,0
20250401,163200,366473045,19760,19760,19760,19760,0
20250401,163100,366473045,19760,19760,19760,19760,0
20250401,163000,366473045,19760,19760,19760,19760,0
20250401,162900,366473045,19760,19760,19760,19760,0
20250401,162800,366473045,19760,19760,19760,19760,0
20250401,162700,366473045,19760,19760,19760,19760,0
20250401,162600,366473045,19760,19760,19760,19760,223
20250401,162500,366473045,19760,19760,19760,19760,0
20250401,162400,366473045,19760,19760,19760,19760,0
20250401,162300,366473045,19760,19760,19760,19760,0
20250401,162200,366473045,19760,19760,19760,19760,0
20250401,162100,366473045,19760,19760,19760,19760,0
20250401,162000,366473045,19760,19760,19760,19760,0
20250401,161900,366473045,19760,19760,19760,19760,0
20250401,161800,366473045,19760,19760,19760,19760,0
20250401,161700,366473045,19760,19760,19760,19760,0
20250401,161600,366473045,19760,19760,19760,19760,0
20250401,161500,366473045,19760,19760,19760,19760,0
20250401,161400,366473045,19760,19760,19760,19760,0
20250401,161300,366473045,19760,19760,19760,19760,0
20250401,161200,366473045,19760,19760,19760,19760,0
20250401,161100,366473045,19760,19760,19760,19760,0
20250401,161000,366473045,19760,19760,19760,19760,0
20250401,160900,366473045,19760,19760,19760,19760,0
20250401,160800,366473045,19760,19760,19760,19760,0
20250401,160700,366473045,19760,19760,19760,19760,0
20250401,160600,366473045,19760,19760,19760,19760,0
20250401,160500,366473045,19760,19760,19760,19760,0
20250401,160400,366473045,19760,19760,19760,19760,0
20250401,160300,366473045,19760,19760,19760,19760,0
20250401,160200,366473045,19760,19760,19760,19760,0
20250401,160100,366473045,19760,19760,19760,19760,0
20250401,160000,366473045,19760,19760,19760,19760,0
20250401,155900,366473045,19760,19760,19760,19760,0
20250401,155800,366473045,19760,19760,19760,19760,0
20250401,155700,366473045,19760,19760,19760,19760,0
20250401,155600,366473045,19760,19760,19760,19760,223
20250401,155500,366473045,19760,19760,19760,19760,0
20250401,155400,366473045,19760,19760,19760,19760,0
20250401,155300,366473045,19760,19760,19760,19760,0
20250401,155200,366473045,19760,19760,19760,19760,0
20250401,155100,366473045,19760,19760,19760,19760,0
20250401,155000,366473045,19760,19760,19760,19760,0
20250401,154900,366473045,19760,19760,19760,19760,0
20250401,154800,366473045,19760,19760,19760,19760,0
20250401,154700,366473045,19760,19760,19760,19760,0
20250401,154600,366473045,19760,19760,19760,19760,0
20250401,154500,366473045,19760,19760,19760,19760,0
20250401,154400,366473045,19760,19760,19760,19760,0
20250401,154300,366473045,19760,19760,19760,19760,0
20250401,154200,366473045,19760,19760,19760,19760,0
20250401,154100,366473045,19760,19760,19760,19760,0
20250401,154000,366473045,19760,19760,19760,19760,0
20250401,153900,366473045,19760,19760,19760,19760,0
20250401,153800,366473045,19760,19760,19760,19760,0
20250401,153700,366473045,19760,19760,19760,19760,0
20250401,153600,366473045,19760,19760,19760,19760,0
20250401,153500,366473045,19760,19760,19760,19760,0
20250401,153400,366473045,19760,19760,19760,19760,0
20250401,153300,366473045,19760,19760,19760,19760,0
20250401,153200,366473045,19760,19760,19760,19760,0
20250401,153100,366473045,19760,19760,19760,19760,0
20250401,153000,366473045,19760,19760,19760,19760,223
20250401,152900,362066565,19800,19800,19800,19800,0
20250401,152800,362066565,19800,19800,19800,19800,0
20250401,152700,362066565,19800,19800,19800,19800,0
20250401,152600,362066565,19800,19800,19800,19800,0
20250401,152500,362066565,19800,19800,19800,19800,0
20250401,152400,362066565,19800,19800,19800,19800,0
20250401,152300,362066565,19800,19800,19800,19800,0
20250401,152200,362066565,19800,19800,19800,19800,0
20250401,152100,362066565,19800,19800,19800,19800,0
20250401,152000,362066565,19800,19800,19800,19800,0
20250401,151900,362066565,19800,19810,19810,19800,165
20250401,151800,358798175,19810,19810,19810,19810,7
20250401,151700,358659505,19810,19820,19820,19810,94
20250401,151600,356797305,19810,19810,19810,19810,0
20250401,151500,356797305,19810,19810,19810,19810,0
20250401,151400,356797305,19810,19810,19810,19810,0
20250401,151300,356797305,19810,19810,19810,19810,0
20250401,151200,356797305,19810,19810,19810,19810,0
20250401,151100,356797305,19810,19810,19810,19810,0
20250401,151000,356797305,19810,19810,19810,19810,8
20250401,150900,356638825,19810,19810,19810,19810,0
20250401,150800,356638825,19810,19810,19810,19810,2
20250401,150700,356599205,19890,19890,19890,19890,0
20250401,150600,356599205,19890,19820,19890,19820,43
20250401,150500,355745965,19810,19810,19810,19810,0
20250401,150400,355745965,19810,19810,19810,19810,0
20250401,150300,355745965,19810,19810,19810,19810,11
20250401,150200,355528055,19820,19820,19820,19820,0
20250401,150100,355528055,19820,19820,19820,19810,93
20250401,150000,353685415,19800,19820,19820,19800,2
20250401,145900,353645795,19820,19820,19820,19820,9
20250401,145800,353467415,19820,19820,19820,19820,605
20250401,145700,341476315,19820,19820,19820,19820,9
20250401,145600,341297935,19820,19820,19820,19820,9
20250401,145500,341119555,19820,19820,19820,19820,8
20250401,145400,340960995,19820,19820,19820,19820,9
20250401,145300,340782615,19820,19820,19820,19810,108
20250401,145200,338642075,19810,19815,19815,19810,8
20250401,145100,338483590,19810,19820,19820,19800,21
20250401,145000,338067640,19820,19820,19820,19800,10
20250401,144900,337869500,19820,19810,19820,19810,10
20250401,144800,337671380,19810,19810,19810,19800,156
20250401,144700,334582470,19810,19810,19810,19800,119
20250401,144600,332225330,19770,19810,19810,19770,233
20250401,144500,327610710,19810,19810,19810,19810,0
20250401,144400,327610710,19810,19810,19810,19810,0
20250401,144300,327610710,19810,19810,19810,19810,0
20250401,144200,327610710,19810,19810,19810,19810,10
20250401,144100,327412610,19800,19800,19800,19800,1
20250401,144000,327392810,19810,19810,19810,19810,0
20250401,143900,327392810,19810,19810,19810,19810,9
20250401,143800,327214520,19800,19800,19800,19800,2
20250401,143700,327174920,19820,19820,19820,19820,0
20250401,143600,327174920,19820,19820,19820,19820,1
20250401,143500,327155100,19800,19800,19800,19800,10
20250401,143400,326957100,19790,19790,19790,19790,13
20250401,143300,326699830,19790,19810,19810,19780,124
20250401,143200,324245680,19800,19800,19800,19800,2
20250401,143100,324206080,19820,19820,19820,19820,0
20250401,143000,324206080,19820,19810,19820,19810,11
20250401,142900,323988160,19840,19840,19840,19840,0
20250401,142800,323988160,19840,19840,19840,19840,12
20250401,142700,323750080,19840,19840,19840,19840,0
20250401,142600,323750080,19840,19840,19840,19840,0
20250401,142500,323750080,19840,19840,19840,19840,12
20250401,142400,323512000,19820,19820,19820,19820,0
20250401,142300,323512000,19820,19820,19820,19820,1
20250401,142200,323492180,19820,19820,19820,19820,100
20250401,142100,321510180,19820,19820,19820,19820,0
20250401,142000,321510180,19820,19820,19820,19820,732
20250401,141900,307001940,19810,19810,19840,19810,459
20250401,141800,297900460,19790,19810,19810,19790,28
20250401,141700,297346040,19830,19820,19840,19790,281
20250401,141600,291780990,19840,19840,19840,19840,26
20250401,141500,291265150,19840,19840,19840,19840,0
20250401,141400,291265150,19840,19840,19840,19840,0
20250401,141300,291265150,19840,19830,19840,19830,92
20250401,141200,289439880,19820,19820,19820,19820,0
20250401,141100,289439880,19820,19820,19820,19820,1
20250401,141000,289420060,19840,19840,19840,19840,12
20250401,140900,289181980,19840,19840,19840,19840,0
20250401,140800,289181980,19840,19840,19840,19840,0
20250401,140700,289181980,19840,19840,19840,19840,2
20250401,140600,289142300,19830,19820,19830,19820,21
20250401,140500,288725980,19840,19840,19840,19840,0
20250401,140400,288725980,19840,19840,19840,19840,11
20250401,140300,288507740,19830,19830,19830,19830,1
20250401,140200,288487910,19830,19830,19830,19830,0
20250401,140100,288487910,19830,19830,19830,19830,8
20250401,140000,288329270,19840,19860,19860,19840,13
20250401,135900,288071330,19840,19840,19840,19840,0
20250401,135800,288071330,19840,19840,19840,19840,0
20250401,135700,288071330,19840,19840,19840,19840,11
20250401,135600,287853090,19840,19860,19860,19840,21
20250401,135500,287436230,19870,19870,19870,19870,0
20250401,135400,287436230,19870,19870,19870,19870,21
20250401,135300,287018960,19870,19870,19870,19870,0
20250401,135200,287018960,19870,19870,19870,19870,0
20250401,135100,287018960,19870,19850,19870,19850,15
20250401,135000,286721150,19860,19860,19860,19860,0
20250401,134900,286721150,19860,19860,19860,19860,0
20250401,134800,286721150,19860,19860,19860,19860,10
20250401,134700,286522550,19850,19850,19850,19850,2
20250401,134600,286482850,19840,19840,19840,19840,0
20250401,134500,286482850,19840,19840,19840,19840,0
20250401,134400,286482850,19840,19840,19840,19840,11
20250401,134300,286264610,19870,19860,19870,19860,7
20250401,134200,286125580,19880,19880,19880,19880,1
20250401,134100,286105700,19840,19840,19840,19840,12
20250401,134000,285867620,19890,19890,19890,19890,0
20250401,133900,285867620,19890,19890,19890,19890,1
20250401,133800,285847730,19840,19890,19890,19840,219
20250401,133700,281494490,19890,19890,19890,19890,0
20250401,133600,281494490,19890,19890,19890,19890,0
20250401,133500,281494490,19890,19890,19890,19890,11
20250401,133400,281275700,19890,19880,19890,19880,10
20250401,133300,281076810,19870,19870,19870,19870,1
20250401,133200,281056940,19890,19890,19890,19890,0
20250401,133100,281056940,19890,19890,19890,19890,1
20250401,133000,281037050,19840,19840,19840,19840,10
20250401,132900,280838650,19840,19840,19840,19840,11
20250401,132800,280620410,19840,19840,19840,19840,0
20250401,132700,280620410,19840,19840,19840,19840,0
20250401,132600,280620410,19840,19840,19890,19840,349
20250401,132500,273695100,19800,19800,19800,19800,72
20250401,132400,272269500,19800,19840,19840,19800,111
20250401,132300,270070900,19820,19820,19820,19820,1
20250401,132200,270051080,19800,19800,19800,19800,0
20250401,132100,270051080,19800,19800,19800,19800,0
20250401,132000,270051080,19800,19850,19850,19800,299
20250401,131900,264119400,19850,19850,19850,19850,12
20250401,131800,263881200,19840,19840,19840,19840,0
20250401,131700,263881200,19840,19880,19880,19840,99
20250401,131600,261915780,19890,19890,19890,19890,0
20250401,131500,261915780,19890,19890,19890,19890,10
20250401,131400,261716880,19880,19880,19880,19880,1
20250401,131300,261697000,19880,19880,19880,19880,0
20250401,131200,261697000,19880,19880,19880,19880,0
20250401,131100,261697000,19880,19870,19880,19870,11
20250401,131000,261478380,19870,19870,19870,19870,1
20250401,130900,261458510,19890,19890,19890,19890,1
20250401,130800,261438620,19880,19880,19880,19880,1
20250401,130700,261418740,19870,19850,19870,19850,15
20250401,130600,261120790,19880,19880,19880,19880,0
20250401,130500,261120790,19880,19880,19880,19880,12
20250401,130400,260882230,19870,19870,19870,19870,0
20250401,130300,260882230,19870,19870,19870,19870,1
20250401,130200,260862360,19870,19870,19870,19870,11
20250401,130100,260643790,19890,19890,19890,19890,1
20250401,130000,260623900,19890,19880,19890,19880,2
20250401,125900,260584130,19890,19870,19890,19870,11
20250401,125800,260365510,19870,19870,19870,19870,0
20250401,125700,260365510,19870,19870,19870,19870,0
20250401,125600,260365510,19870,19870,19870,19870,0
20250401,125500,260365510,19870,19870,19870,19870,12
20250401,125400,260127070,19870,19870,19870,19870,0
20250401,125300,260127070,19870,19870,19870,19870,1
20250401,125200,260107200,19870,19880,19880,19870,12
20250401,125100,259868650,19880,19880,19880,19880,0
20250401,125000,259868650,19880,19880,19880,19880,12
20250401,124900,259630090,19890,19890,19890,19890,0
20250401,124800,259630090,19890,19890,19890,19890,0
20250401,124700,259630090,19890,19890,19890,19890,1
20250401,124600,259610200,19850,19850,19850,19850,0
20250401,124500,259610200,19850,19850,19850,19850,11
20250401,124400,259391850,19900,19900,19900,19900,0
20250401,124300,259391850,19900,19880,19900,19880,164
20250401,124200,256129900,19840,19840,19840,19840,0
20250401,124100,256129900,19840,19890,19890,19840,21
20250401,124000,255712760,19890,19890,19890,19890,15
20250401,123900,255414410,19850,19850,19850,19850,23
20250401,123800,254957860,19890,19890,19890,19890,0
20250401,123700,254957860,19890,19890,19890,19890,101
20250401,123600,252948970,19890,19890,19890,19890,0
20250401,123500,252948970,19890,19890,19890,19890,15
20250401,123400,252650620,19890,19890,19890,19890,6
20250401,123300,252531280,19880,19870,19880,19870,5
20250401,123200,252431920,19890,19890,19890,19890,0
20250401,123100,252431920,19890,19880,19890,19880,7
20250401,123000,252292730,19870,19870,19870,19870,4
20250401,122900,252213250,19840,19840,19840,19840,0
20250401,122800,252213250,19840,19890,19890,19840,23
20250401,122700,251756880,19900,19900,19900,19900,1
20250401,122600,251736980,19890,19890,19890,19890,37
20250401,122500,251001050,19890,19890,19890,19890,3
20250401,122400,250941380,19880,19880,19880,19880,8
20250401,122300,250782340,19890,19890,19890,19890,0
20250401,122200,250782340,19890,19890,19890,19890,1
20250401,122100,250762450,19840,19840,19840,19840,0
20250401,122000,250762450,19840,19840,19840,19840,0
20250401,121900,250762450,19840,19840,19840,19840,0
20250401,121800,250762450,19840,19840,19840,19840,0
20250401,121700,250762450,19840,19840,19840,19840,0
20250401,121600,250762450,19840,19840,19840,19840,10
20250401,121500,250564050,19890,19890,19890,19890,0
20250401,121400,250564050,19890,19890,19890,19890,0
20250401,121300,250564050,19890,19890,19890,19890,0
20250401,121200,250564050,19890,19890,19890,19890,10
20250401,121100,250365150,19890,19890,19890,19890,0
20250401,121000,250365150,19890,19890,19890,19890,17
20250401,120900,250027020,19880,19880,19880,19880,2
20250401,120800,249987260,19840,19840,19840,19840,0
20250401,120700,249987260,19840,19840,19840,19840,0
20250401,120600,249987260,19840,19840,19840,19840,20
20250401,120500,249590460,19880,19880,19880,19880,11
20250401,120400,249371780,19860,19860,19860,19860,1
20250401,120300,249351920,19880,19880,19880,19880,0
20250401,120200,249351920,19880,19880,19880,19880,34
20250401,120100,248676000,19850,19850,19850,19850,55
20250401,120000,247584250,19880,19880,19880,19880,1
20250401,115900,247564370,19870,19870,19870,19870,1
20250401,115800,247544500,19860,19850,19860,19850,10
20250401,115700,247345970,19850,19850,19850,19850,9
20250401,115600,247167320,19850,19850,19850,19850,1
20250401,115500,247147470,19840,19830,19840,19830,14
20250401,115400,246869720,19840,19840,19840,19840,1
20250401,115300,246849880,19830,19830,19830,19830,0
20250401,115200,246849880,19830,19840,19840,19830,12
20250401,115100,246611810,19840,19840,19840,19840,0
20250401,115000,246611810,19840,19840,19840,19840,0
20250401,114900,246611810,19840,19840,19840,19840,0
20250401,114800,246611810,19840,19870,19880,19840,110
20250401,114700,244425510,19840,19840,19840,19840,19
20250401,114600,244048550,19840,19840,19840,19840,1
20250401,114500,244028710,19810,19810,19810,19810,1
20250401,114400,244008900,19870,19810,19870,19810,13
20250401,114300,243751310,19880,19880,19880,19880,3
20250401,114200,243691670,19880,19880,19880,19880,1
20250401,114100,243671790,19770,19770,19770,19770,0
20250401,114000,243671790,19770,19770,19770,19770,0
20250401,113900,243671790,19770,19850,19850,19770,121
20250401,113800,241278900,19850,19850,19850,19850,0
20250401,113700,241278900,19850,19850,19850,19850,0
20250401,113600,241278900,19850,19860,19880,19850,27
20250401,113500,240742610,19880,19880,19880,19880,0
20250401,113400,240742610,19880,19880,19880,19880,5
20250401,113300,240643210,19860,19860,19860,19860,7
20250401,113200,240504190,19870,19870,19870,19870,0
20250401,113100,240504190,19870,19880,19880,19870,26
20250401,113000,239987540,19870,19870,19870,19870,1
20250401,112900,239967670,19740,19740,19740,19740,0
20250401,112800,239967670,19740,19740,19740,19740,0
20250401,112700,239967670,19740,19740,19740,19740,0
20250401,112600,239967670,19740,19880,19880,19740,118
20250401,112500,237636040,19880,19880,19880,19880,1
20250401,112400,237616160,19880,19880,19880,19880,0
20250401,112300,237616160,19880,19750,19880,19750,41
20250401,112200,236804430,19830,19830,19830,19830,0
20250401,112100,236804430,19830,19840,19860,19830,177
20250401,112000,233292930,19850,19850,19850,19850,11
20250401,111900,233074580,19840,19850,19850,19840,3
20250401,111800,233015050,19880,19850,19880,19850,43
20250401,111700,232160810,19830,19830,19830,19830,66
20250401,111600,230852030,19830,19830,19830,19830,0
20250401,111500,230852030,19830,19830,19830,19830,0
20250401,111400,230852030,19830,19830,19830,19830,16
20250401,111300,230534750,19770,19770,19770,19770,111
20250401,111200,228340280,19830,19830,19830,19830,0
20250401,111100,228340280,19830,19830,19830,19830,0
20250401,111000,228340280,19830,19830,19830,19830,0
20250401,110900,228340280,19830,19830,19830,19830,3
20250401,110800,228280790,19820,19810,19820,19810,22
20250401,110700,227844760,19830,19830,19830,19830,1
20250401,110600,227824930,19800,19800,19800,19800,14
20250401,110500,227547730,19760,19760,19760,19760,0
20250401,110400,227547730,19760,19760,19760,19760,0
20250401,110300,227547730,19760,19750,19760,19750,12
20250401,110200,227310620,19720,19720,19720,19720,0
20250401,110100,227310620,19720,19720,19720,19720,0
20250401,110000,227310620,19720,19720,19720,19720,0
20250401,105900,227310620,19720,19810,19810,19720,17
20250401,105800,226975110,19820,19820,19820,19820,11
20250401,105700,226757090,19800,19790,19800,19790,9
20250401,105600,226578900,19730,19730,19730,19730,25
20250401,105500,226085650,19700,19790,19790,19700,70
20250401,105400,224701180,19800,19800,19800,19800,20
20250401,105300,224305180,19750,19750,19800,19750,4
20250401,105200,224226080,19710,19710,19710,19710,0
20250401,105100,224226080,19710,19710,19710,19710,0
20250401,105000,224226080,19710,19710,19710,19710,12
20250401,104900,223989560,19690,19690,19690,19690,2
20250401,104800,223950180,19690,19690,19690,19690,0
20250401,104700,223950180,19690,19730,19800,19690,427
20250401,104600,215518360,19720,19780,19800,19720,35
20250401,104500,214826070,19810,19810,19810,19810,0
20250401,104400,214826070,19810,19810,19810,19810,0
20250401,104300,214826070,19810,19810,19810,19810,0
20250401,104200,214826070,19810,19810,19810,19810,0
20250401,104100,214826070,19810,19720,19820,19720,14
20250401,104000,214549800,19700,19700,19700,19700,0
20250401,103900,214549800,19700,19700,19700,19700,1
20250401,103800,214530100,19690,19690,19690,19690,0
20250401,103700,214530100,19690,19690,19690,19690,13
20250401,103600,214274130,19690,19690,19690,19690,3
20250401,103500,214215060,19680,19680,19680,19680,0
20250401,103400,214215060,19680,19680,19690,19680,21
20250401,103300,213801680,19670,19670,19670,19670,1
20250401,103200,213782010,19680,19680,19680,19680,0
20250401,103100,213782010,19680,19680,19680,19680,6
20250401,103000,213663930,19690,19690,19690,19690,13
20250401,102900,213407960,19680,19680,19680,19680,0
20250401,102800,213407960,19680,19680,19680,19680,12
20250401,102700,213171800,19680,19680,19680,19680,0
20250401,102600,213171800,19680,19700,19700,19680,58
20250401,102500,212029250,19680,19670,19680,19670,10
20250401,102400,211832520,19690,19690,19690,19690,0
20250401,102300,211832520,19690,19690,19690,19690,4
20250401,102200,211753760,19690,19720,19740,19670,40
20250401,102100,210965490,19700,19810,19820,19700,745
20250401,102000,196220150,19820,19820,19820,19820,0
20250401,101900,196220150,19820,19820,19820,19820,12
20250401,101800,195982310,19810,19810,19810,19810,10
20250401,101700,195784210,19780,19780,19780,19780,1
20250401,101600,195764430,19820,19820,19820,19820,0
20250401,101500,195764430,19820,19820,19830,19780,13
20250401,101400,195507000,19780,19780,19790,19780,56
20250401,101300,194399310,19780,19830,19830,19780,82
20250401,101200,192776960,19830,19830,19830,19830,12
20250401,101100,192539000,19760,19790,19820,19760,363
20250401,101000,185350070,19710,19710,19710,19710,0
20250401,100900,185350070,19710,19710,19710,19710,0
20250401,100800,185350070,19710,19690,19710,19690,116
20250401,100700,183065630,19650,19650,19650,19650,667
20250401,100600,169959080,19660,19670,19670,19660,22
20250401,100500,169526450,19790,19720,19790,19720,25
20250401,100400,169032680,19660,19660,19670,19660,3
20250401,100300,168973690,19700,19670,19700,19660,18
20250401,100200,168619570,19650,19650,19650,19650,1
20250401,100100,168599920,19650,19650,19650,19650,1
20250401,100000,168580270,19650,19650,19650,19650,0
20250401,095900,168580270,19650,19700,19720,19650,172
20250401,095800,165199510,19620,19620,19620,19620,7
20250401,095700,165062170,19650,19650,19650,19650,0
20250401,095600,165062170,19650,19650,19650,19650,12
20250401,095500,164826370,19640,19670,19670,19640,111
20250401,095400,162643300,19690,19690,19690,19690,22
20250401,095300,162210120,19670,19670,19670,19670,2
20250401,095200,162170780,19710,19700,19710,19670,207
20250401,095100,158092900,19720,19720,19720,19720,10
20250401,095000,157895700,19720,19710,19720,19710,12
20250401,094900,157659170,19710,19710,19710,19710,1
20250401,094800,157639460,19720,19670,19720,19670,4
20250401,094700,157560690,19710,19700,19710,19670,43
20250401,094600,156714670,19670,19710,19710,19670,23
20250401,094500,156261710,19710,19710,19710,19710,0
20250401,094400,156261710,19710,19740,19740,19710,4
20250401,094300,156182830,19720,19790,19790,19720,6
20250401,094200,156064190,19760,19740,19770,19710,638
20250401,094100,143464340,19710,19640,19740,19640,184
20250401,094000,139838890,19640,19640,19710,19640,6
20250401,093900,139720840,19710,19640,19710,19640,2
20250401,093800,139681490,19630,19630,19630,19630,4
20250401,093700,139602970,19630,19710,19710,19630,22
20250401,093600,139170800,19710,19690,19720,19610,39
20250401,093500,138404860,19700,19700,19700,19700,4
20250401,093400,138326060,19700,19700,19700,19700,0
20250401,093300,138326060,19700,19720,19770,19700,230
20250401,093200,133793810,19710,19710,19710,19710,0
20250401,093100,133793810,19710,19710,19710,19710,0
20250401,093000,133793810,19710,19770,19770,19610,573
20250401,092900,122489850,19660,19650,19660,19650,508
20250401,092800,112502650,19610,19610,19610,19610,0
20250401,092700,112502650,19610,19610,19610,19610,7
20250401,092600,112365380,19610,19610,19610,19610,0
20250401,092500,112365380,19610,19610,19610,19610,0
20250401,092400,112365380,19610,19650,19650,19590,12
20250401,092300,112130070,19660,19660,19660,19660,0
20250401,092200,112130070,19660,19670,19670,19640,164
20250401,092100,108904320,19700,19700,19700,19700,17
20250401,092000,108569420,19620,19630,19650,19580,1036
20250401,091900,88252440,19630,19720,19720,19630,235
20250401,091800,83622970,19740,19750,19750,19720,206
20250401,091700,79560480,19790,19790,19790,19790,0
20250401,091600,79560480,19790,19790,19790,19790,1
20250401,091500,79540690,19790,19790,19790,19790,199
20250401,091400,75602480,19790,19790,19790,19790,0
20250401,091300,75602480,19790,19770,19790,19770,239
20250401,091200,70874960,19770,19830,19830,19770,683
20250401,091100,57357140,19810,19800,19810,19800,7
20250401,091000,57218500,19880,19800,19880,19760,463
20250401,090900,48062820,19800,19730,19850,19730,104
20250401,090800,45999660,19810,19760,19810,19760,182
20250401,090700,42397000,19750,19710,19750,19710,70
20250401,090600,41014700,19750,19750,19750,19750,10
20250401,090500,40817200,19760,19600,19770,19600,138
20250401,090400,38106020,19550,19550,19550,19550,0
20250401,090300,38106020,19550,19550,19550,19550,0
20250401,090200,38106020,19550,19800,19800,19550,920
20250401,090100,19893270,19800,19790,19800,19790,233
20250401,090000,15281340,19800,19470,19800,19470,775
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192600 366473045 19760 19760 19760 19760 223
3 20250401 192500 366473045 19760 19760 19760 19760 0
4 20250401 192400 366473045 19760 19760 19760 19760 0
5 20250401 192300 366473045 19760 19760 19760 19760 0
6 20250401 192200 366473045 19760 19760 19760 19760 0
7 20250401 192100 366473045 19760 19760 19760 19760 0
8 20250401 192000 366473045 19760 19760 19760 19760 0
9 20250401 191900 366473045 19760 19760 19760 19760 0
10 20250401 191800 366473045 19760 19760 19760 19760 0
11 20250401 191700 366473045 19760 19760 19760 19760 0
12 20250401 191600 366473045 19760 19760 19760 19760 0
13 20250401 191500 366473045 19760 19760 19760 19760 0
14 20250401 191400 366473045 19760 19760 19760 19760 0
15 20250401 191300 366473045 19760 19760 19760 19760 0
16 20250401 191200 366473045 19760 19760 19760 19760 0
17 20250401 191100 366473045 19760 19760 19760 19760 0
18 20250401 191000 366473045 19760 19760 19760 19760 0
19 20250401 190900 366473045 19760 19760 19760 19760 0
20 20250401 190800 366473045 19760 19760 19760 19760 0
21 20250401 190700 366473045 19760 19760 19760 19760 0
22 20250401 190600 366473045 19760 19760 19760 19760 0
23 20250401 190500 366473045 19760 19760 19760 19760 0
24 20250401 190400 366473045 19760 19760 19760 19760 0
25 20250401 190300 366473045 19760 19760 19760 19760 0
26 20250401 190200 366473045 19760 19760 19760 19760 0
27 20250401 190100 366473045 19760 19760 19760 19760 0
28 20250401 190000 366473045 19760 19760 19760 19760 0
29 20250401 185900 366473045 19760 19760 19760 19760 0
30 20250401 185800 366473045 19760 19760 19760 19760 0
31 20250401 185700 366473045 19760 19760 19760 19760 0
32 20250401 185600 366473045 19760 19760 19760 19760 223
33 20250401 185500 366473045 19760 19760 19760 19760 0
34 20250401 185400 366473045 19760 19760 19760 19760 0
35 20250401 185300 366473045 19760 19760 19760 19760 0
36 20250401 185200 366473045 19760 19760 19760 19760 0
37 20250401 185100 366473045 19760 19760 19760 19760 0
38 20250401 185000 366473045 19760 19760 19760 19760 0
39 20250401 184900 366473045 19760 19760 19760 19760 0
40 20250401 184800 366473045 19760 19760 19760 19760 0
41 20250401 184700 366473045 19760 19760 19760 19760 0
42 20250401 184600 366473045 19760 19760 19760 19760 0
43 20250401 184500 366473045 19760 19760 19760 19760 0
44 20250401 184400 366473045 19760 19760 19760 19760 0
45 20250401 184300 366473045 19760 19760 19760 19760 0
46 20250401 184200 366473045 19760 19760 19760 19760 0
47 20250401 184100 366473045 19760 19760 19760 19760 0
48 20250401 184000 366473045 19760 19760 19760 19760 0
49 20250401 183900 366473045 19760 19760 19760 19760 0
50 20250401 183800 366473045 19760 19760 19760 19760 0
51 20250401 183700 366473045 19760 19760 19760 19760 0
52 20250401 183600 366473045 19760 19760 19760 19760 0
53 20250401 183500 366473045 19760 19760 19760 19760 0
54 20250401 183400 366473045 19760 19760 19760 19760 0
55 20250401 183300 366473045 19760 19760 19760 19760 0
56 20250401 183200 366473045 19760 19760 19760 19760 0
57 20250401 183100 366473045 19760 19760 19760 19760 0
58 20250401 183000 366473045 19760 19760 19760 19760 0
59 20250401 182900 366473045 19760 19760 19760 19760 0
60 20250401 182800 366473045 19760 19760 19760 19760 0
61 20250401 182700 366473045 19760 19760 19760 19760 0
62 20250401 182600 366473045 19760 19760 19760 19760 223
63 20250401 182500 366473045 19760 19760 19760 19760 0
64 20250401 182400 366473045 19760 19760 19760 19760 0
65 20250401 182300 366473045 19760 19760 19760 19760 0
66 20250401 182200 366473045 19760 19760 19760 19760 0
67 20250401 182100 366473045 19760 19760 19760 19760 0
68 20250401 182000 366473045 19760 19760 19760 19760 0
69 20250401 181900 366473045 19760 19760 19760 19760 0
70 20250401 181800 366473045 19760 19760 19760 19760 0
71 20250401 181700 366473045 19760 19760 19760 19760 0
72 20250401 181600 366473045 19760 19760 19760 19760 0
73 20250401 181500 366473045 19760 19760 19760 19760 0
74 20250401 181400 366473045 19760 19760 19760 19760 0
75 20250401 181300 366473045 19760 19760 19760 19760 0
76 20250401 181200 366473045 19760 19760 19760 19760 0
77 20250401 181100 366473045 19760 19760 19760 19760 0
78 20250401 181000 366473045 19760 19760 19760 19760 0
79 20250401 180900 366473045 19760 19760 19760 19760 0
80 20250401 180800 366473045 19760 19760 19760 19760 0
81 20250401 180700 366473045 19760 19760 19760 19760 0
82 20250401 180600 366473045 19760 19760 19760 19760 0
83 20250401 180500 366473045 19760 19760 19760 19760 0
84 20250401 180400 366473045 19760 19760 19760 19760 0
85 20250401 180300 366473045 19760 19760 19760 19760 0
86 20250401 180200 366473045 19760 19760 19760 19760 0
87 20250401 180100 366473045 19760 19760 19760 19760 0
88 20250401 180000 366473045 19760 19760 19760 19760 0
89 20250401 175900 366473045 19760 19760 19760 19760 0
90 20250401 175800 366473045 19760 19760 19760 19760 0
91 20250401 175700 366473045 19760 19760 19760 19760 0
92 20250401 175600 366473045 19760 19760 19760 19760 223
93 20250401 175500 366473045 19760 19760 19760 19760 0
94 20250401 175400 366473045 19760 19760 19760 19760 0
95 20250401 175300 366473045 19760 19760 19760 19760 0
96 20250401 175200 366473045 19760 19760 19760 19760 0
97 20250401 175100 366473045 19760 19760 19760 19760 0
98 20250401 175000 366473045 19760 19760 19760 19760 0
99 20250401 174900 366473045 19760 19760 19760 19760 0
100 20250401 174800 366473045 19760 19760 19760 19760 0
101 20250401 174700 366473045 19760 19760 19760 19760 0
102 20250401 174600 366473045 19760 19760 19760 19760 0
103 20250401 174500 366473045 19760 19760 19760 19760 0
104 20250401 174400 366473045 19760 19760 19760 19760 0
105 20250401 174300 366473045 19760 19760 19760 19760 0
106 20250401 174200 366473045 19760 19760 19760 19760 0
107 20250401 174100 366473045 19760 19760 19760 19760 0
108 20250401 174000 366473045 19760 19760 19760 19760 0
109 20250401 173900 366473045 19760 19760 19760 19760 0
110 20250401 173800 366473045 19760 19760 19760 19760 0
111 20250401 173700 366473045 19760 19760 19760 19760 0
112 20250401 173600 366473045 19760 19760 19760 19760 0
113 20250401 173500 366473045 19760 19760 19760 19760 0
114 20250401 173400 366473045 19760 19760 19760 19760 0
115 20250401 173300 366473045 19760 19760 19760 19760 0
116 20250401 173200 366473045 19760 19760 19760 19760 0
117 20250401 173100 366473045 19760 19760 19760 19760 0
118 20250401 173000 366473045 19760 19760 19760 19760 0
119 20250401 172900 366473045 19760 19760 19760 19760 0
120 20250401 172800 366473045 19760 19760 19760 19760 0
121 20250401 172700 366473045 19760 19760 19760 19760 0
122 20250401 172600 366473045 19760 19760 19760 19760 223
123 20250401 172500 366473045 19760 19760 19760 19760 0
124 20250401 172400 366473045 19760 19760 19760 19760 0
125 20250401 172300 366473045 19760 19760 19760 19760 0
126 20250401 172200 366473045 19760 19760 19760 19760 0
127 20250401 172100 366473045 19760 19760 19760 19760 0
128 20250401 172000 366473045 19760 19760 19760 19760 0
129 20250401 171900 366473045 19760 19760 19760 19760 0
130 20250401 171800 366473045 19760 19760 19760 19760 0
131 20250401 171700 366473045 19760 19760 19760 19760 0
132 20250401 171600 366473045 19760 19760 19760 19760 0
133 20250401 171500 366473045 19760 19760 19760 19760 0
134 20250401 171400 366473045 19760 19760 19760 19760 0
135 20250401 171300 366473045 19760 19760 19760 19760 0
136 20250401 171200 366473045 19760 19760 19760 19760 0
137 20250401 171100 366473045 19760 19760 19760 19760 0
138 20250401 171000 366473045 19760 19760 19760 19760 0
139 20250401 170900 366473045 19760 19760 19760 19760 0
140 20250401 170800 366473045 19760 19760 19760 19760 0
141 20250401 170700 366473045 19760 19760 19760 19760 0
142 20250401 170600 366473045 19760 19760 19760 19760 0
143 20250401 170500 366473045 19760 19760 19760 19760 0
144 20250401 170400 366473045 19760 19760 19760 19760 0
145 20250401 170300 366473045 19760 19760 19760 19760 0
146 20250401 170200 366473045 19760 19760 19760 19760 0
147 20250401 170100 366473045 19760 19760 19760 19760 0
148 20250401 170000 366473045 19760 19760 19760 19760 0
149 20250401 165900 366473045 19760 19760 19760 19760 0
150 20250401 165800 366473045 19760 19760 19760 19760 0
151 20250401 165700 366473045 19760 19760 19760 19760 0
152 20250401 165600 366473045 19760 19760 19760 19760 223
153 20250401 165500 366473045 19760 19760 19760 19760 0
154 20250401 165400 366473045 19760 19760 19760 19760 0
155 20250401 165300 366473045 19760 19760 19760 19760 0
156 20250401 165200 366473045 19760 19760 19760 19760 0
157 20250401 165100 366473045 19760 19760 19760 19760 0
158 20250401 165000 366473045 19760 19760 19760 19760 0
159 20250401 164900 366473045 19760 19760 19760 19760 0
160 20250401 164800 366473045 19760 19760 19760 19760 0
161 20250401 164700 366473045 19760 19760 19760 19760 0
162 20250401 164600 366473045 19760 19760 19760 19760 0
163 20250401 164500 366473045 19760 19760 19760 19760 0
164 20250401 164400 366473045 19760 19760 19760 19760 0
165 20250401 164300 366473045 19760 19760 19760 19760 0
166 20250401 164200 366473045 19760 19760 19760 19760 0
167 20250401 164100 366473045 19760 19760 19760 19760 0
168 20250401 164000 366473045 19760 19760 19760 19760 0
169 20250401 163900 366473045 19760 19760 19760 19760 0
170 20250401 163800 366473045 19760 19760 19760 19760 0
171 20250401 163700 366473045 19760 19760 19760 19760 0
172 20250401 163600 366473045 19760 19760 19760 19760 0
173 20250401 163500 366473045 19760 19760 19760 19760 0
174 20250401 163400 366473045 19760 19760 19760 19760 0
175 20250401 163300 366473045 19760 19760 19760 19760 0
176 20250401 163200 366473045 19760 19760 19760 19760 0
177 20250401 163100 366473045 19760 19760 19760 19760 0
178 20250401 163000 366473045 19760 19760 19760 19760 0
179 20250401 162900 366473045 19760 19760 19760 19760 0
180 20250401 162800 366473045 19760 19760 19760 19760 0
181 20250401 162700 366473045 19760 19760 19760 19760 0
182 20250401 162600 366473045 19760 19760 19760 19760 223
183 20250401 162500 366473045 19760 19760 19760 19760 0
184 20250401 162400 366473045 19760 19760 19760 19760 0
185 20250401 162300 366473045 19760 19760 19760 19760 0
186 20250401 162200 366473045 19760 19760 19760 19760 0
187 20250401 162100 366473045 19760 19760 19760 19760 0
188 20250401 162000 366473045 19760 19760 19760 19760 0
189 20250401 161900 366473045 19760 19760 19760 19760 0
190 20250401 161800 366473045 19760 19760 19760 19760 0
191 20250401 161700 366473045 19760 19760 19760 19760 0
192 20250401 161600 366473045 19760 19760 19760 19760 0
193 20250401 161500 366473045 19760 19760 19760 19760 0
194 20250401 161400 366473045 19760 19760 19760 19760 0
195 20250401 161300 366473045 19760 19760 19760 19760 0
196 20250401 161200 366473045 19760 19760 19760 19760 0
197 20250401 161100 366473045 19760 19760 19760 19760 0
198 20250401 161000 366473045 19760 19760 19760 19760 0
199 20250401 160900 366473045 19760 19760 19760 19760 0
200 20250401 160800 366473045 19760 19760 19760 19760 0
201 20250401 160700 366473045 19760 19760 19760 19760 0
202 20250401 160600 366473045 19760 19760 19760 19760 0
203 20250401 160500 366473045 19760 19760 19760 19760 0
204 20250401 160400 366473045 19760 19760 19760 19760 0
205 20250401 160300 366473045 19760 19760 19760 19760 0
206 20250401 160200 366473045 19760 19760 19760 19760 0
207 20250401 160100 366473045 19760 19760 19760 19760 0
208 20250401 160000 366473045 19760 19760 19760 19760 0
209 20250401 155900 366473045 19760 19760 19760 19760 0
210 20250401 155800 366473045 19760 19760 19760 19760 0
211 20250401 155700 366473045 19760 19760 19760 19760 0
212 20250401 155600 366473045 19760 19760 19760 19760 223
213 20250401 155500 366473045 19760 19760 19760 19760 0
214 20250401 155400 366473045 19760 19760 19760 19760 0
215 20250401 155300 366473045 19760 19760 19760 19760 0
216 20250401 155200 366473045 19760 19760 19760 19760 0
217 20250401 155100 366473045 19760 19760 19760 19760 0
218 20250401 155000 366473045 19760 19760 19760 19760 0
219 20250401 154900 366473045 19760 19760 19760 19760 0
220 20250401 154800 366473045 19760 19760 19760 19760 0
221 20250401 154700 366473045 19760 19760 19760 19760 0
222 20250401 154600 366473045 19760 19760 19760 19760 0
223 20250401 154500 366473045 19760 19760 19760 19760 0
224 20250401 154400 366473045 19760 19760 19760 19760 0
225 20250401 154300 366473045 19760 19760 19760 19760 0
226 20250401 154200 366473045 19760 19760 19760 19760 0
227 20250401 154100 366473045 19760 19760 19760 19760 0
228 20250401 154000 366473045 19760 19760 19760 19760 0
229 20250401 153900 366473045 19760 19760 19760 19760 0
230 20250401 153800 366473045 19760 19760 19760 19760 0
231 20250401 153700 366473045 19760 19760 19760 19760 0
232 20250401 153600 366473045 19760 19760 19760 19760 0
233 20250401 153500 366473045 19760 19760 19760 19760 0
234 20250401 153400 366473045 19760 19760 19760 19760 0
235 20250401 153300 366473045 19760 19760 19760 19760 0
236 20250401 153200 366473045 19760 19760 19760 19760 0
237 20250401 153100 366473045 19760 19760 19760 19760 0
238 20250401 153000 366473045 19760 19760 19760 19760 223
239 20250401 152900 362066565 19800 19800 19800 19800 0
240 20250401 152800 362066565 19800 19800 19800 19800 0
241 20250401 152700 362066565 19800 19800 19800 19800 0
242 20250401 152600 362066565 19800 19800 19800 19800 0
243 20250401 152500 362066565 19800 19800 19800 19800 0
244 20250401 152400 362066565 19800 19800 19800 19800 0
245 20250401 152300 362066565 19800 19800 19800 19800 0
246 20250401 152200 362066565 19800 19800 19800 19800 0
247 20250401 152100 362066565 19800 19800 19800 19800 0
248 20250401 152000 362066565 19800 19800 19800 19800 0
249 20250401 151900 362066565 19800 19810 19810 19800 165
250 20250401 151800 358798175 19810 19810 19810 19810 7
251 20250401 151700 358659505 19810 19820 19820 19810 94
252 20250401 151600 356797305 19810 19810 19810 19810 0
253 20250401 151500 356797305 19810 19810 19810 19810 0
254 20250401 151400 356797305 19810 19810 19810 19810 0
255 20250401 151300 356797305 19810 19810 19810 19810 0
256 20250401 151200 356797305 19810 19810 19810 19810 0
257 20250401 151100 356797305 19810 19810 19810 19810 0
258 20250401 151000 356797305 19810 19810 19810 19810 8
259 20250401 150900 356638825 19810 19810 19810 19810 0
260 20250401 150800 356638825 19810 19810 19810 19810 2
261 20250401 150700 356599205 19890 19890 19890 19890 0
262 20250401 150600 356599205 19890 19820 19890 19820 43
263 20250401 150500 355745965 19810 19810 19810 19810 0
264 20250401 150400 355745965 19810 19810 19810 19810 0
265 20250401 150300 355745965 19810 19810 19810 19810 11
266 20250401 150200 355528055 19820 19820 19820 19820 0
267 20250401 150100 355528055 19820 19820 19820 19810 93
268 20250401 150000 353685415 19800 19820 19820 19800 2
269 20250401 145900 353645795 19820 19820 19820 19820 9
270 20250401 145800 353467415 19820 19820 19820 19820 605
271 20250401 145700 341476315 19820 19820 19820 19820 9
272 20250401 145600 341297935 19820 19820 19820 19820 9
273 20250401 145500 341119555 19820 19820 19820 19820 8
274 20250401 145400 340960995 19820 19820 19820 19820 9
275 20250401 145300 340782615 19820 19820 19820 19810 108
276 20250401 145200 338642075 19810 19815 19815 19810 8
277 20250401 145100 338483590 19810 19820 19820 19800 21
278 20250401 145000 338067640 19820 19820 19820 19800 10
279 20250401 144900 337869500 19820 19810 19820 19810 10
280 20250401 144800 337671380 19810 19810 19810 19800 156
281 20250401 144700 334582470 19810 19810 19810 19800 119
282 20250401 144600 332225330 19770 19810 19810 19770 233
283 20250401 144500 327610710 19810 19810 19810 19810 0
284 20250401 144400 327610710 19810 19810 19810 19810 0
285 20250401 144300 327610710 19810 19810 19810 19810 0
286 20250401 144200 327610710 19810 19810 19810 19810 10
287 20250401 144100 327412610 19800 19800 19800 19800 1
288 20250401 144000 327392810 19810 19810 19810 19810 0
289 20250401 143900 327392810 19810 19810 19810 19810 9
290 20250401 143800 327214520 19800 19800 19800 19800 2
291 20250401 143700 327174920 19820 19820 19820 19820 0
292 20250401 143600 327174920 19820 19820 19820 19820 1
293 20250401 143500 327155100 19800 19800 19800 19800 10
294 20250401 143400 326957100 19790 19790 19790 19790 13
295 20250401 143300 326699830 19790 19810 19810 19780 124
296 20250401 143200 324245680 19800 19800 19800 19800 2
297 20250401 143100 324206080 19820 19820 19820 19820 0
298 20250401 143000 324206080 19820 19810 19820 19810 11
299 20250401 142900 323988160 19840 19840 19840 19840 0
300 20250401 142800 323988160 19840 19840 19840 19840 12
301 20250401 142700 323750080 19840 19840 19840 19840 0
302 20250401 142600 323750080 19840 19840 19840 19840 0
303 20250401 142500 323750080 19840 19840 19840 19840 12
304 20250401 142400 323512000 19820 19820 19820 19820 0
305 20250401 142300 323512000 19820 19820 19820 19820 1
306 20250401 142200 323492180 19820 19820 19820 19820 100
307 20250401 142100 321510180 19820 19820 19820 19820 0
308 20250401 142000 321510180 19820 19820 19820 19820 732
309 20250401 141900 307001940 19810 19810 19840 19810 459
310 20250401 141800 297900460 19790 19810 19810 19790 28
311 20250401 141700 297346040 19830 19820 19840 19790 281
312 20250401 141600 291780990 19840 19840 19840 19840 26
313 20250401 141500 291265150 19840 19840 19840 19840 0
314 20250401 141400 291265150 19840 19840 19840 19840 0
315 20250401 141300 291265150 19840 19830 19840 19830 92
316 20250401 141200 289439880 19820 19820 19820 19820 0
317 20250401 141100 289439880 19820 19820 19820 19820 1
318 20250401 141000 289420060 19840 19840 19840 19840 12
319 20250401 140900 289181980 19840 19840 19840 19840 0
320 20250401 140800 289181980 19840 19840 19840 19840 0
321 20250401 140700 289181980 19840 19840 19840 19840 2
322 20250401 140600 289142300 19830 19820 19830 19820 21
323 20250401 140500 288725980 19840 19840 19840 19840 0
324 20250401 140400 288725980 19840 19840 19840 19840 11
325 20250401 140300 288507740 19830 19830 19830 19830 1
326 20250401 140200 288487910 19830 19830 19830 19830 0
327 20250401 140100 288487910 19830 19830 19830 19830 8
328 20250401 140000 288329270 19840 19860 19860 19840 13
329 20250401 135900 288071330 19840 19840 19840 19840 0
330 20250401 135800 288071330 19840 19840 19840 19840 0
331 20250401 135700 288071330 19840 19840 19840 19840 11
332 20250401 135600 287853090 19840 19860 19860 19840 21
333 20250401 135500 287436230 19870 19870 19870 19870 0
334 20250401 135400 287436230 19870 19870 19870 19870 21
335 20250401 135300 287018960 19870 19870 19870 19870 0
336 20250401 135200 287018960 19870 19870 19870 19870 0
337 20250401 135100 287018960 19870 19850 19870 19850 15
338 20250401 135000 286721150 19860 19860 19860 19860 0
339 20250401 134900 286721150 19860 19860 19860 19860 0
340 20250401 134800 286721150 19860 19860 19860 19860 10
341 20250401 134700 286522550 19850 19850 19850 19850 2
342 20250401 134600 286482850 19840 19840 19840 19840 0
343 20250401 134500 286482850 19840 19840 19840 19840 0
344 20250401 134400 286482850 19840 19840 19840 19840 11
345 20250401 134300 286264610 19870 19860 19870 19860 7
346 20250401 134200 286125580 19880 19880 19880 19880 1
347 20250401 134100 286105700 19840 19840 19840 19840 12
348 20250401 134000 285867620 19890 19890 19890 19890 0
349 20250401 133900 285867620 19890 19890 19890 19890 1
350 20250401 133800 285847730 19840 19890 19890 19840 219
351 20250401 133700 281494490 19890 19890 19890 19890 0
352 20250401 133600 281494490 19890 19890 19890 19890 0
353 20250401 133500 281494490 19890 19890 19890 19890 11
354 20250401 133400 281275700 19890 19880 19890 19880 10
355 20250401 133300 281076810 19870 19870 19870 19870 1
356 20250401 133200 281056940 19890 19890 19890 19890 0
357 20250401 133100 281056940 19890 19890 19890 19890 1
358 20250401 133000 281037050 19840 19840 19840 19840 10
359 20250401 132900 280838650 19840 19840 19840 19840 11
360 20250401 132800 280620410 19840 19840 19840 19840 0
361 20250401 132700 280620410 19840 19840 19840 19840 0
362 20250401 132600 280620410 19840 19840 19890 19840 349
363 20250401 132500 273695100 19800 19800 19800 19800 72
364 20250401 132400 272269500 19800 19840 19840 19800 111
365 20250401 132300 270070900 19820 19820 19820 19820 1
366 20250401 132200 270051080 19800 19800 19800 19800 0
367 20250401 132100 270051080 19800 19800 19800 19800 0
368 20250401 132000 270051080 19800 19850 19850 19800 299
369 20250401 131900 264119400 19850 19850 19850 19850 12
370 20250401 131800 263881200 19840 19840 19840 19840 0
371 20250401 131700 263881200 19840 19880 19880 19840 99
372 20250401 131600 261915780 19890 19890 19890 19890 0
373 20250401 131500 261915780 19890 19890 19890 19890 10
374 20250401 131400 261716880 19880 19880 19880 19880 1
375 20250401 131300 261697000 19880 19880 19880 19880 0
376 20250401 131200 261697000 19880 19880 19880 19880 0
377 20250401 131100 261697000 19880 19870 19880 19870 11
378 20250401 131000 261478380 19870 19870 19870 19870 1
379 20250401 130900 261458510 19890 19890 19890 19890 1
380 20250401 130800 261438620 19880 19880 19880 19880 1
381 20250401 130700 261418740 19870 19850 19870 19850 15
382 20250401 130600 261120790 19880 19880 19880 19880 0
383 20250401 130500 261120790 19880 19880 19880 19880 12
384 20250401 130400 260882230 19870 19870 19870 19870 0
385 20250401 130300 260882230 19870 19870 19870 19870 1
386 20250401 130200 260862360 19870 19870 19870 19870 11
387 20250401 130100 260643790 19890 19890 19890 19890 1
388 20250401 130000 260623900 19890 19880 19890 19880 2
389 20250401 125900 260584130 19890 19870 19890 19870 11
390 20250401 125800 260365510 19870 19870 19870 19870 0
391 20250401 125700 260365510 19870 19870 19870 19870 0
392 20250401 125600 260365510 19870 19870 19870 19870 0
393 20250401 125500 260365510 19870 19870 19870 19870 12
394 20250401 125400 260127070 19870 19870 19870 19870 0
395 20250401 125300 260127070 19870 19870 19870 19870 1
396 20250401 125200 260107200 19870 19880 19880 19870 12
397 20250401 125100 259868650 19880 19880 19880 19880 0
398 20250401 125000 259868650 19880 19880 19880 19880 12
399 20250401 124900 259630090 19890 19890 19890 19890 0
400 20250401 124800 259630090 19890 19890 19890 19890 0
401 20250401 124700 259630090 19890 19890 19890 19890 1
402 20250401 124600 259610200 19850 19850 19850 19850 0
403 20250401 124500 259610200 19850 19850 19850 19850 11
404 20250401 124400 259391850 19900 19900 19900 19900 0
405 20250401 124300 259391850 19900 19880 19900 19880 164
406 20250401 124200 256129900 19840 19840 19840 19840 0
407 20250401 124100 256129900 19840 19890 19890 19840 21
408 20250401 124000 255712760 19890 19890 19890 19890 15
409 20250401 123900 255414410 19850 19850 19850 19850 23
410 20250401 123800 254957860 19890 19890 19890 19890 0
411 20250401 123700 254957860 19890 19890 19890 19890 101
412 20250401 123600 252948970 19890 19890 19890 19890 0
413 20250401 123500 252948970 19890 19890 19890 19890 15
414 20250401 123400 252650620 19890 19890 19890 19890 6
415 20250401 123300 252531280 19880 19870 19880 19870 5
416 20250401 123200 252431920 19890 19890 19890 19890 0
417 20250401 123100 252431920 19890 19880 19890 19880 7
418 20250401 123000 252292730 19870 19870 19870 19870 4
419 20250401 122900 252213250 19840 19840 19840 19840 0
420 20250401 122800 252213250 19840 19890 19890 19840 23
421 20250401 122700 251756880 19900 19900 19900 19900 1
422 20250401 122600 251736980 19890 19890 19890 19890 37
423 20250401 122500 251001050 19890 19890 19890 19890 3
424 20250401 122400 250941380 19880 19880 19880 19880 8
425 20250401 122300 250782340 19890 19890 19890 19890 0
426 20250401 122200 250782340 19890 19890 19890 19890 1
427 20250401 122100 250762450 19840 19840 19840 19840 0
428 20250401 122000 250762450 19840 19840 19840 19840 0
429 20250401 121900 250762450 19840 19840 19840 19840 0
430 20250401 121800 250762450 19840 19840 19840 19840 0
431 20250401 121700 250762450 19840 19840 19840 19840 0
432 20250401 121600 250762450 19840 19840 19840 19840 10
433 20250401 121500 250564050 19890 19890 19890 19890 0
434 20250401 121400 250564050 19890 19890 19890 19890 0
435 20250401 121300 250564050 19890 19890 19890 19890 0
436 20250401 121200 250564050 19890 19890 19890 19890 10
437 20250401 121100 250365150 19890 19890 19890 19890 0
438 20250401 121000 250365150 19890 19890 19890 19890 17
439 20250401 120900 250027020 19880 19880 19880 19880 2
440 20250401 120800 249987260 19840 19840 19840 19840 0
441 20250401 120700 249987260 19840 19840 19840 19840 0
442 20250401 120600 249987260 19840 19840 19840 19840 20
443 20250401 120500 249590460 19880 19880 19880 19880 11
444 20250401 120400 249371780 19860 19860 19860 19860 1
445 20250401 120300 249351920 19880 19880 19880 19880 0
446 20250401 120200 249351920 19880 19880 19880 19880 34
447 20250401 120100 248676000 19850 19850 19850 19850 55
448 20250401 120000 247584250 19880 19880 19880 19880 1
449 20250401 115900 247564370 19870 19870 19870 19870 1
450 20250401 115800 247544500 19860 19850 19860 19850 10
451 20250401 115700 247345970 19850 19850 19850 19850 9
452 20250401 115600 247167320 19850 19850 19850 19850 1
453 20250401 115500 247147470 19840 19830 19840 19830 14
454 20250401 115400 246869720 19840 19840 19840 19840 1
455 20250401 115300 246849880 19830 19830 19830 19830 0
456 20250401 115200 246849880 19830 19840 19840 19830 12
457 20250401 115100 246611810 19840 19840 19840 19840 0
458 20250401 115000 246611810 19840 19840 19840 19840 0
459 20250401 114900 246611810 19840 19840 19840 19840 0
460 20250401 114800 246611810 19840 19870 19880 19840 110
461 20250401 114700 244425510 19840 19840 19840 19840 19
462 20250401 114600 244048550 19840 19840 19840 19840 1
463 20250401 114500 244028710 19810 19810 19810 19810 1
464 20250401 114400 244008900 19870 19810 19870 19810 13
465 20250401 114300 243751310 19880 19880 19880 19880 3
466 20250401 114200 243691670 19880 19880 19880 19880 1
467 20250401 114100 243671790 19770 19770 19770 19770 0
468 20250401 114000 243671790 19770 19770 19770 19770 0
469 20250401 113900 243671790 19770 19850 19850 19770 121
470 20250401 113800 241278900 19850 19850 19850 19850 0
471 20250401 113700 241278900 19850 19850 19850 19850 0
472 20250401 113600 241278900 19850 19860 19880 19850 27
473 20250401 113500 240742610 19880 19880 19880 19880 0
474 20250401 113400 240742610 19880 19880 19880 19880 5
475 20250401 113300 240643210 19860 19860 19860 19860 7
476 20250401 113200 240504190 19870 19870 19870 19870 0
477 20250401 113100 240504190 19870 19880 19880 19870 26
478 20250401 113000 239987540 19870 19870 19870 19870 1
479 20250401 112900 239967670 19740 19740 19740 19740 0
480 20250401 112800 239967670 19740 19740 19740 19740 0
481 20250401 112700 239967670 19740 19740 19740 19740 0
482 20250401 112600 239967670 19740 19880 19880 19740 118
483 20250401 112500 237636040 19880 19880 19880 19880 1
484 20250401 112400 237616160 19880 19880 19880 19880 0
485 20250401 112300 237616160 19880 19750 19880 19750 41
486 20250401 112200 236804430 19830 19830 19830 19830 0
487 20250401 112100 236804430 19830 19840 19860 19830 177
488 20250401 112000 233292930 19850 19850 19850 19850 11
489 20250401 111900 233074580 19840 19850 19850 19840 3
490 20250401 111800 233015050 19880 19850 19880 19850 43
491 20250401 111700 232160810 19830 19830 19830 19830 66
492 20250401 111600 230852030 19830 19830 19830 19830 0
493 20250401 111500 230852030 19830 19830 19830 19830 0
494 20250401 111400 230852030 19830 19830 19830 19830 16
495 20250401 111300 230534750 19770 19770 19770 19770 111
496 20250401 111200 228340280 19830 19830 19830 19830 0
497 20250401 111100 228340280 19830 19830 19830 19830 0
498 20250401 111000 228340280 19830 19830 19830 19830 0
499 20250401 110900 228340280 19830 19830 19830 19830 3
500 20250401 110800 228280790 19820 19810 19820 19810 22
501 20250401 110700 227844760 19830 19830 19830 19830 1
502 20250401 110600 227824930 19800 19800 19800 19800 14
503 20250401 110500 227547730 19760 19760 19760 19760 0
504 20250401 110400 227547730 19760 19760 19760 19760 0
505 20250401 110300 227547730 19760 19750 19760 19750 12
506 20250401 110200 227310620 19720 19720 19720 19720 0
507 20250401 110100 227310620 19720 19720 19720 19720 0
508 20250401 110000 227310620 19720 19720 19720 19720 0
509 20250401 105900 227310620 19720 19810 19810 19720 17
510 20250401 105800 226975110 19820 19820 19820 19820 11
511 20250401 105700 226757090 19800 19790 19800 19790 9
512 20250401 105600 226578900 19730 19730 19730 19730 25
513 20250401 105500 226085650 19700 19790 19790 19700 70
514 20250401 105400 224701180 19800 19800 19800 19800 20
515 20250401 105300 224305180 19750 19750 19800 19750 4
516 20250401 105200 224226080 19710 19710 19710 19710 0
517 20250401 105100 224226080 19710 19710 19710 19710 0
518 20250401 105000 224226080 19710 19710 19710 19710 12
519 20250401 104900 223989560 19690 19690 19690 19690 2
520 20250401 104800 223950180 19690 19690 19690 19690 0
521 20250401 104700 223950180 19690 19730 19800 19690 427
522 20250401 104600 215518360 19720 19780 19800 19720 35
523 20250401 104500 214826070 19810 19810 19810 19810 0
524 20250401 104400 214826070 19810 19810 19810 19810 0
525 20250401 104300 214826070 19810 19810 19810 19810 0
526 20250401 104200 214826070 19810 19810 19810 19810 0
527 20250401 104100 214826070 19810 19720 19820 19720 14
528 20250401 104000 214549800 19700 19700 19700 19700 0
529 20250401 103900 214549800 19700 19700 19700 19700 1
530 20250401 103800 214530100 19690 19690 19690 19690 0
531 20250401 103700 214530100 19690 19690 19690 19690 13
532 20250401 103600 214274130 19690 19690 19690 19690 3
533 20250401 103500 214215060 19680 19680 19680 19680 0
534 20250401 103400 214215060 19680 19680 19690 19680 21
535 20250401 103300 213801680 19670 19670 19670 19670 1
536 20250401 103200 213782010 19680 19680 19680 19680 0
537 20250401 103100 213782010 19680 19680 19680 19680 6
538 20250401 103000 213663930 19690 19690 19690 19690 13
539 20250401 102900 213407960 19680 19680 19680 19680 0
540 20250401 102800 213407960 19680 19680 19680 19680 12
541 20250401 102700 213171800 19680 19680 19680 19680 0
542 20250401 102600 213171800 19680 19700 19700 19680 58
543 20250401 102500 212029250 19680 19670 19680 19670 10
544 20250401 102400 211832520 19690 19690 19690 19690 0
545 20250401 102300 211832520 19690 19690 19690 19690 4
546 20250401 102200 211753760 19690 19720 19740 19670 40
547 20250401 102100 210965490 19700 19810 19820 19700 745
548 20250401 102000 196220150 19820 19820 19820 19820 0
549 20250401 101900 196220150 19820 19820 19820 19820 12
550 20250401 101800 195982310 19810 19810 19810 19810 10
551 20250401 101700 195784210 19780 19780 19780 19780 1
552 20250401 101600 195764430 19820 19820 19820 19820 0
553 20250401 101500 195764430 19820 19820 19830 19780 13
554 20250401 101400 195507000 19780 19780 19790 19780 56
555 20250401 101300 194399310 19780 19830 19830 19780 82
556 20250401 101200 192776960 19830 19830 19830 19830 12
557 20250401 101100 192539000 19760 19790 19820 19760 363
558 20250401 101000 185350070 19710 19710 19710 19710 0
559 20250401 100900 185350070 19710 19710 19710 19710 0
560 20250401 100800 185350070 19710 19690 19710 19690 116
561 20250401 100700 183065630 19650 19650 19650 19650 667
562 20250401 100600 169959080 19660 19670 19670 19660 22
563 20250401 100500 169526450 19790 19720 19790 19720 25
564 20250401 100400 169032680 19660 19660 19670 19660 3
565 20250401 100300 168973690 19700 19670 19700 19660 18
566 20250401 100200 168619570 19650 19650 19650 19650 1
567 20250401 100100 168599920 19650 19650 19650 19650 1
568 20250401 100000 168580270 19650 19650 19650 19650 0
569 20250401 095900 168580270 19650 19700 19720 19650 172
570 20250401 095800 165199510 19620 19620 19620 19620 7
571 20250401 095700 165062170 19650 19650 19650 19650 0
572 20250401 095600 165062170 19650 19650 19650 19650 12
573 20250401 095500 164826370 19640 19670 19670 19640 111
574 20250401 095400 162643300 19690 19690 19690 19690 22
575 20250401 095300 162210120 19670 19670 19670 19670 2
576 20250401 095200 162170780 19710 19700 19710 19670 207
577 20250401 095100 158092900 19720 19720 19720 19720 10
578 20250401 095000 157895700 19720 19710 19720 19710 12
579 20250401 094900 157659170 19710 19710 19710 19710 1
580 20250401 094800 157639460 19720 19670 19720 19670 4
581 20250401 094700 157560690 19710 19700 19710 19670 43
582 20250401 094600 156714670 19670 19710 19710 19670 23
583 20250401 094500 156261710 19710 19710 19710 19710 0
584 20250401 094400 156261710 19710 19740 19740 19710 4
585 20250401 094300 156182830 19720 19790 19790 19720 6
586 20250401 094200 156064190 19760 19740 19770 19710 638
587 20250401 094100 143464340 19710 19640 19740 19640 184
588 20250401 094000 139838890 19640 19640 19710 19640 6
589 20250401 093900 139720840 19710 19640 19710 19640 2
590 20250401 093800 139681490 19630 19630 19630 19630 4
591 20250401 093700 139602970 19630 19710 19710 19630 22
592 20250401 093600 139170800 19710 19690 19720 19610 39
593 20250401 093500 138404860 19700 19700 19700 19700 4
594 20250401 093400 138326060 19700 19700 19700 19700 0
595 20250401 093300 138326060 19700 19720 19770 19700 230
596 20250401 093200 133793810 19710 19710 19710 19710 0
597 20250401 093100 133793810 19710 19710 19710 19710 0
598 20250401 093000 133793810 19710 19770 19770 19610 573
599 20250401 092900 122489850 19660 19650 19660 19650 508
600 20250401 092800 112502650 19610 19610 19610 19610 0
601 20250401 092700 112502650 19610 19610 19610 19610 7
602 20250401 092600 112365380 19610 19610 19610 19610 0
603 20250401 092500 112365380 19610 19610 19610 19610 0
604 20250401 092400 112365380 19610 19650 19650 19590 12
605 20250401 092300 112130070 19660 19660 19660 19660 0
606 20250401 092200 112130070 19660 19670 19670 19640 164
607 20250401 092100 108904320 19700 19700 19700 19700 17
608 20250401 092000 108569420 19620 19630 19650 19580 1036
609 20250401 091900 88252440 19630 19720 19720 19630 235
610 20250401 091800 83622970 19740 19750 19750 19720 206
611 20250401 091700 79560480 19790 19790 19790 19790 0
612 20250401 091600 79560480 19790 19790 19790 19790 1
613 20250401 091500 79540690 19790 19790 19790 19790 199
614 20250401 091400 75602480 19790 19790 19790 19790 0
615 20250401 091300 75602480 19790 19770 19790 19770 239
616 20250401 091200 70874960 19770 19830 19830 19770 683
617 20250401 091100 57357140 19810 19800 19810 19800 7
618 20250401 091000 57218500 19880 19800 19880 19760 463
619 20250401 090900 48062820 19800 19730 19850 19730 104
620 20250401 090800 45999660 19810 19760 19810 19760 182
621 20250401 090700 42397000 19750 19710 19750 19710 70
622 20250401 090600 41014700 19750 19750 19750 19750 10
623 20250401 090500 40817200 19760 19600 19770 19600 138
624 20250401 090400 38106020 19550 19550 19550 19550 0
625 20250401 090300 38106020 19550 19550 19550 19550 0
626 20250401 090200 38106020 19550 19800 19800 19550 920
627 20250401 090100 19893270 19800 19790 19800 19790 233
628 20250401 090000 15281340 19800 19470 19800 19470 775

1
033270/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,7258,16333822,143345500,322592984500,0.04
20250327,7170,16333822,143758500,327493131100,0.04
20250326,7144,16333822,144308800,329943204400,0.04
20250325,7115,16333822,145501750,334026659900,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 7258 16333822 143345500 322592984500 0.04
3 20250327 7170 16333822 143758500 327493131100 0.04
4 20250326 7144 16333822 144308800 329943204400 0.04
5 20250325 7115 16333822 145501750 334026659900 0.04