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

630
035080/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192800,365302200,13330,13330,13330,13330,1502
20250401,192700,365302200,13330,13330,13330,13330,0
20250401,192600,365302200,13330,13330,13330,13330,0
20250401,192500,365302200,13330,13330,13330,13330,0
20250401,192400,365302200,13330,13330,13330,13330,0
20250401,192300,365302200,13330,13330,13330,13330,0
20250401,192200,365302200,13330,13330,13330,13330,0
20250401,192100,365302200,13330,13330,13330,13330,0
20250401,192000,365302200,13330,13330,13330,13330,0
20250401,191900,365302200,13330,13330,13330,13330,0
20250401,191800,365302200,13330,13330,13330,13330,0
20250401,191700,365302200,13330,13330,13330,13330,0
20250401,191600,365302200,13330,13330,13330,13330,0
20250401,191500,365302200,13330,13330,13330,13330,0
20250401,191400,365302200,13330,13330,13330,13330,0
20250401,191300,365302200,13330,13330,13330,13330,0
20250401,191200,365302200,13330,13330,13330,13330,0
20250401,191100,365302200,13330,13330,13330,13330,0
20250401,191000,365302200,13330,13330,13330,13330,0
20250401,190900,365302200,13330,13330,13330,13330,0
20250401,190800,365302200,13330,13330,13330,13330,0
20250401,190700,365302200,13330,13330,13330,13330,0
20250401,190600,365302200,13330,13330,13330,13330,0
20250401,190500,365302200,13330,13330,13330,13330,0
20250401,190400,365302200,13330,13330,13330,13330,0
20250401,190300,365302200,13330,13330,13330,13330,0
20250401,190200,365302200,13330,13330,13330,13330,0
20250401,190100,365302200,13330,13330,13330,13330,0
20250401,190000,365302200,13330,13330,13330,13330,0
20250401,185900,365302200,13330,13330,13330,13330,0
20250401,185800,365302200,13330,13330,13330,13330,1502
20250401,185700,365302200,13330,13330,13330,13330,0
20250401,185600,365302200,13330,13330,13330,13330,0
20250401,185500,365302200,13330,13330,13330,13330,0
20250401,185400,365302200,13330,13330,13330,13330,0
20250401,185300,365302200,13330,13330,13330,13330,0
20250401,185200,365302200,13330,13330,13330,13330,0
20250401,185100,365302200,13330,13330,13330,13330,0
20250401,185000,365302200,13330,13330,13330,13330,0
20250401,184900,365302200,13330,13330,13330,13330,0
20250401,184800,365302200,13330,13330,13330,13330,0
20250401,184700,365302200,13330,13330,13330,13330,0
20250401,184600,365302200,13330,13330,13330,13330,0
20250401,184500,365302200,13330,13330,13330,13330,0
20250401,184400,365302200,13330,13330,13330,13330,0
20250401,184300,365302200,13330,13330,13330,13330,0
20250401,184200,365302200,13330,13330,13330,13330,0
20250401,184100,365302200,13330,13330,13330,13330,0
20250401,184000,365302200,13330,13330,13330,13330,0
20250401,183900,365302200,13330,13330,13330,13330,0
20250401,183800,365302200,13330,13330,13330,13330,0
20250401,183700,365302200,13330,13330,13330,13330,0
20250401,183600,365302200,13330,13330,13330,13330,0
20250401,183500,365302200,13330,13330,13330,13330,0
20250401,183400,365302200,13330,13330,13330,13330,0
20250401,183300,365302200,13330,13330,13330,13330,0
20250401,183200,365302200,13330,13330,13330,13330,0
20250401,183100,365302200,13330,13330,13330,13330,0
20250401,183000,365302200,13330,13330,13330,13330,0
20250401,182900,365302200,13330,13330,13330,13330,0
20250401,182800,365302200,13330,13330,13330,13330,1502
20250401,182700,365302200,13330,13330,13330,13330,0
20250401,182600,365302200,13330,13330,13330,13330,0
20250401,182500,365302200,13330,13330,13330,13330,0
20250401,182400,365302200,13330,13330,13330,13330,0
20250401,182300,365302200,13330,13330,13330,13330,0
20250401,182200,365302200,13330,13330,13330,13330,0
20250401,182100,365302200,13330,13330,13330,13330,0
20250401,182000,365302200,13330,13330,13330,13330,0
20250401,181900,365302200,13330,13330,13330,13330,0
20250401,181800,365302200,13330,13330,13330,13330,0
20250401,181700,365302200,13330,13330,13330,13330,0
20250401,181600,365302200,13330,13330,13330,13330,0
20250401,181500,365302200,13330,13330,13330,13330,0
20250401,181400,365302200,13330,13330,13330,13330,0
20250401,181300,365302200,13330,13330,13330,13330,0
20250401,181200,365302200,13330,13330,13330,13330,0
20250401,181100,365302200,13330,13330,13330,13330,0
20250401,181000,365302200,13330,13330,13330,13330,0
20250401,180900,365302200,13330,13330,13330,13330,0
20250401,180800,365302200,13330,13330,13330,13330,0
20250401,180700,365302200,13330,13330,13330,13330,0
20250401,180600,365302200,13330,13330,13330,13330,0
20250401,180500,365302200,13330,13330,13330,13330,0
20250401,180400,365302200,13330,13330,13330,13330,0
20250401,180300,365302200,13330,13330,13330,13330,0
20250401,180200,365302200,13330,13330,13330,13330,0
20250401,180100,365302200,13330,13330,13330,13330,0
20250401,180000,365302200,13330,13330,13330,13330,0
20250401,175900,365302200,13330,13330,13330,13330,0
20250401,175800,365302200,13330,13330,13330,13330,1502
20250401,175700,365302200,13330,13330,13330,13330,0
20250401,175600,365302200,13330,13330,13330,13330,0
20250401,175500,365302200,13330,13330,13330,13330,0
20250401,175400,365302200,13330,13330,13330,13330,0
20250401,175300,365302200,13330,13330,13330,13330,0
20250401,175200,365302200,13330,13330,13330,13330,0
20250401,175100,365302200,13330,13330,13330,13330,0
20250401,175000,365302200,13330,13330,13330,13330,0
20250401,174900,365302200,13330,13330,13330,13330,0
20250401,174800,365302200,13330,13330,13330,13330,0
20250401,174700,365302200,13330,13330,13330,13330,0
20250401,174600,365302200,13330,13330,13330,13330,0
20250401,174500,365302200,13330,13330,13330,13330,0
20250401,174400,365302200,13330,13330,13330,13330,0
20250401,174300,365302200,13330,13330,13330,13330,0
20250401,174200,365302200,13330,13330,13330,13330,0
20250401,174100,365302200,13330,13330,13330,13330,0
20250401,174000,365302200,13330,13330,13330,13330,0
20250401,173900,365302200,13330,13330,13330,13330,0
20250401,173800,365302200,13330,13330,13330,13330,0
20250401,173700,365302200,13330,13330,13330,13330,0
20250401,173600,365302200,13330,13330,13330,13330,0
20250401,173500,365302200,13330,13330,13330,13330,0
20250401,173400,365302200,13330,13330,13330,13330,0
20250401,173300,365302200,13330,13330,13330,13330,0
20250401,173200,365302200,13330,13330,13330,13330,0
20250401,173100,365302200,13330,13330,13330,13330,0
20250401,173000,365302200,13330,13330,13330,13330,0
20250401,172900,365302200,13330,13330,13330,13330,0
20250401,172800,365302200,13330,13330,13330,13330,1502
20250401,172700,365302200,13330,13330,13330,13330,0
20250401,172600,365302200,13330,13330,13330,13330,0
20250401,172500,365302200,13330,13330,13330,13330,0
20250401,172400,365302200,13330,13330,13330,13330,0
20250401,172300,365302200,13330,13330,13330,13330,0
20250401,172200,365302200,13330,13330,13330,13330,0
20250401,172100,365302200,13330,13330,13330,13330,0
20250401,172000,365302200,13330,13330,13330,13330,0
20250401,171900,365302200,13330,13330,13330,13330,0
20250401,171800,365302200,13330,13330,13330,13330,0
20250401,171700,365302200,13330,13330,13330,13330,0
20250401,171600,365302200,13330,13330,13330,13330,0
20250401,171500,365302200,13330,13330,13330,13330,0
20250401,171400,365302200,13330,13330,13330,13330,0
20250401,171300,365302200,13330,13330,13330,13330,0
20250401,171200,365302200,13330,13330,13330,13330,0
20250401,171100,365302200,13330,13330,13330,13330,0
20250401,171000,365302200,13330,13330,13330,13330,0
20250401,170900,365302200,13330,13330,13330,13330,0
20250401,170800,365302200,13330,13330,13330,13330,0
20250401,170700,365302200,13330,13330,13330,13330,0
20250401,170600,365302200,13330,13330,13330,13330,0
20250401,170500,365302200,13330,13330,13330,13330,0
20250401,170400,365302200,13330,13330,13330,13330,0
20250401,170300,365302200,13330,13330,13330,13330,0
20250401,170200,365302200,13330,13330,13330,13330,0
20250401,170100,365302200,13330,13330,13330,13330,0
20250401,170000,365302200,13330,13330,13330,13330,0
20250401,165900,365302200,13330,13330,13330,13330,0
20250401,165800,365302200,13330,13330,13330,13330,1502
20250401,165700,365302200,13330,13330,13330,13330,0
20250401,165600,365302200,13330,13330,13330,13330,0
20250401,165500,365302200,13330,13330,13330,13330,0
20250401,165400,365302200,13330,13330,13330,13330,0
20250401,165300,365302200,13330,13330,13330,13330,0
20250401,165200,365302200,13330,13330,13330,13330,0
20250401,165100,365302200,13330,13330,13330,13330,0
20250401,165000,365302200,13330,13330,13330,13330,0
20250401,164900,365302200,13330,13330,13330,13330,0
20250401,164800,365302200,13330,13330,13330,13330,0
20250401,164700,365302200,13330,13330,13330,13330,0
20250401,164600,365302200,13330,13330,13330,13330,0
20250401,164500,365302200,13330,13330,13330,13330,0
20250401,164400,365302200,13330,13330,13330,13330,0
20250401,164300,365302200,13330,13330,13330,13330,0
20250401,164200,365302200,13330,13330,13330,13330,0
20250401,164100,365302200,13330,13330,13330,13330,0
20250401,164000,365302200,13330,13330,13330,13330,0
20250401,163900,365302200,13330,13330,13330,13330,0
20250401,163800,365302200,13330,13330,13330,13330,0
20250401,163700,365302200,13330,13330,13330,13330,0
20250401,163600,365302200,13330,13330,13330,13330,0
20250401,163500,365302200,13330,13330,13330,13330,0
20250401,163400,365302200,13330,13330,13330,13330,0
20250401,163300,365302200,13330,13330,13330,13330,0
20250401,163200,365302200,13330,13330,13330,13330,0
20250401,163100,365302200,13330,13330,13330,13330,0
20250401,163000,365302200,13330,13330,13330,13330,0
20250401,162900,365302200,13330,13330,13330,13330,0
20250401,162800,365302200,13330,13330,13330,13330,1502
20250401,162700,365302200,13330,13330,13330,13330,0
20250401,162600,365302200,13330,13330,13330,13330,0
20250401,162500,365302200,13330,13330,13330,13330,0
20250401,162400,365302200,13330,13330,13330,13330,0
20250401,162300,365302200,13330,13330,13330,13330,0
20250401,162200,365302200,13330,13330,13330,13330,0
20250401,162100,365302200,13330,13330,13330,13330,0
20250401,162000,365302200,13330,13330,13330,13330,0
20250401,161900,365302200,13330,13330,13330,13330,0
20250401,161800,365302200,13330,13330,13330,13330,0
20250401,161700,365302200,13330,13330,13330,13330,0
20250401,161600,365302200,13330,13330,13330,13330,0
20250401,161500,365302200,13330,13330,13330,13330,0
20250401,161400,365302200,13330,13330,13330,13330,0
20250401,161300,365302200,13330,13330,13330,13330,0
20250401,161200,365302200,13330,13330,13330,13330,0
20250401,161100,365302200,13330,13330,13330,13330,0
20250401,161000,365302200,13330,13330,13330,13330,0
20250401,160900,365302200,13330,13330,13330,13330,0
20250401,160800,365302200,13330,13330,13330,13330,0
20250401,160700,365302200,13330,13330,13330,13330,0
20250401,160600,365302200,13330,13330,13330,13330,0
20250401,160500,365302200,13330,13330,13330,13330,0
20250401,160400,365302200,13330,13330,13330,13330,0
20250401,160300,365302200,13330,13330,13330,13330,0
20250401,160200,365302200,13330,13330,13330,13330,0
20250401,160100,365302200,13330,13330,13330,13330,0
20250401,160000,365302200,13330,13330,13330,13330,0
20250401,155900,365302200,13330,13330,13330,13330,0
20250401,155800,365302200,13330,13330,13330,13330,1502
20250401,155700,365302200,13330,13330,13330,13330,0
20250401,155600,365302200,13330,13330,13330,13330,0
20250401,155500,365302200,13330,13330,13330,13330,0
20250401,155400,365302200,13330,13330,13330,13330,0
20250401,155300,365302200,13330,13330,13330,13330,0
20250401,155200,365302200,13330,13330,13330,13330,0
20250401,155100,365302200,13330,13330,13330,13330,0
20250401,155000,365302200,13330,13330,13330,13330,0
20250401,154900,365302200,13330,13330,13330,13330,0
20250401,154800,365302200,13330,13330,13330,13330,0
20250401,154700,365302200,13330,13330,13330,13330,0
20250401,154600,365302200,13330,13330,13330,13330,0
20250401,154500,365302200,13330,13330,13330,13330,0
20250401,154400,365302200,13330,13330,13330,13330,0
20250401,154300,365302200,13330,13330,13330,13330,0
20250401,154200,365302200,13330,13330,13330,13330,0
20250401,154100,365302200,13330,13330,13330,13330,0
20250401,154000,365302200,13330,13330,13330,13330,0
20250401,153900,365302200,13330,13330,13330,13330,0
20250401,153800,365302200,13330,13330,13330,13330,0
20250401,153700,365302200,13330,13330,13330,13330,0
20250401,153600,365302200,13330,13330,13330,13330,0
20250401,153500,365302200,13330,13330,13330,13330,0
20250401,153400,365302200,13330,13330,13330,13330,0
20250401,153300,365302200,13330,13330,13330,13330,0
20250401,153200,365302200,13330,13330,13330,13330,0
20250401,153100,365302200,13330,13330,13330,13330,0
20250401,153000,365302200,13330,13330,13330,13330,1502
20250401,152900,345280540,13340,13340,13340,13340,0
20250401,152800,345280540,13340,13340,13340,13340,0
20250401,152700,345280540,13340,13340,13340,13340,0
20250401,152600,345280540,13340,13340,13340,13340,0
20250401,152500,345280540,13340,13340,13340,13340,0
20250401,152400,345280540,13340,13340,13340,13340,0
20250401,152300,345280540,13340,13340,13340,13340,0
20250401,152200,345280540,13340,13340,13340,13340,0
20250401,152100,345280540,13340,13340,13340,13340,0
20250401,152000,345280540,13340,13340,13340,13340,0
20250401,151900,345280540,13340,13340,13340,13340,2
20250401,151800,345253860,13340,13310,13340,13310,5
20250401,151700,345187240,13310,13320,13320,13300,394
20250401,151600,339941720,13330,13330,13330,13330,0
20250401,151500,339941720,13330,13320,13330,13320,220
20250401,151400,337011130,13320,13340,13340,13320,94
20250401,151300,335758870,13320,13330,13330,13320,32
20250401,151200,335332590,13330,13330,13330,13330,4
20250401,151100,335279270,13340,13340,13340,13340,10
20250401,151000,335145870,13370,13370,13370,13370,1
20250401,150900,335132500,13370,13330,13370,13330,84
20250401,150800,334011930,13330,13320,13330,13320,54
20250401,150700,333292630,13330,13320,13330,13320,45
20250401,150600,332693210,13340,13340,13340,13340,64
20250401,150500,331839450,13340,13340,13340,13340,0
20250401,150400,331839450,13340,13340,13340,13340,42
20250401,150300,331279170,13340,13340,13340,13340,0
20250401,150200,331279170,13340,13340,13340,13340,54
20250401,150100,330558810,13340,13340,13340,13340,0
20250401,150000,330558810,13340,13330,13340,13330,17
20250401,145900,330332180,13330,13330,13330,13330,0
20250401,145800,330332180,13330,13330,13330,13330,0
20250401,145700,330332180,13330,13330,13330,13330,0
20250401,145600,330332180,13330,13330,13330,13330,18
20250401,145500,330092240,13330,13330,13330,13330,170
20250401,145400,327826140,13360,13360,13360,13360,0
20250401,145300,327826140,13360,13360,13360,13360,142
20250401,145200,325929020,13380,13380,13380,13380,34
20250401,145100,325474100,13360,13360,13360,13360,0
20250401,145000,325474100,13360,13360,13360,13360,20
20250401,144900,325206900,13360,13360,13360,13360,0
20250401,144800,325206900,13360,13360,13360,13360,0
20250401,144700,325206900,13360,13360,13360,13360,0
20250401,144600,325206900,13360,13360,13360,13360,0
20250401,144500,325206900,13360,13390,13390,13360,1415
20250401,144400,306295390,13370,13380,13400,13360,5681
20250401,144300,230226660,13360,13360,13360,13360,34
20250401,144200,229772420,13380,13380,13380,13380,1
20250401,144100,229759040,13380,13380,13380,13380,0
20250401,144000,229759040,13380,13380,13380,13380,0
20250401,143900,229759040,13380,13380,13380,13380,0
20250401,143800,229759040,13380,13380,13380,13380,0
20250401,143700,229759040,13380,13380,13380,13380,0
20250401,143600,229759040,13380,13370,13380,13370,54
20250401,143500,229036620,13380,13380,13380,13380,0
20250401,143400,229036620,13380,13380,13380,13380,24
20250401,143300,228715500,13380,13380,13380,13380,0
20250401,143200,228715500,13380,13380,13380,13380,0
20250401,143100,228715500,13380,13380,13380,13380,0
20250401,143000,228715500,13380,13380,13380,13380,0
20250401,142900,228715500,13380,13380,13380,13380,0
20250401,142800,228715500,13380,13380,13380,13380,42
20250401,142700,228153540,13360,13360,13360,13360,0
20250401,142600,228153540,13360,13360,13360,13360,0
20250401,142500,228153540,13360,13360,13360,13360,0
20250401,142400,228153540,13360,13360,13360,13360,0
20250401,142300,228153540,13360,13360,13360,13360,0
20250401,142200,228153540,13360,13360,13360,13360,0
20250401,142100,228153540,13360,13360,13360,13360,0
20250401,142000,228153540,13360,13360,13360,13360,35
20250401,141900,227685940,13360,13360,13360,13360,25
20250401,141800,227351940,13360,13360,13360,13360,0
20250401,141700,227351940,13360,13360,13360,13360,0
20250401,141600,227351940,13360,13360,13360,13360,10
20250401,141500,227218340,13360,13360,13360,13360,0
20250401,141400,227218340,13360,13360,13360,13360,0
20250401,141300,227218340,13360,13360,13360,13360,0
20250401,141200,227218340,13360,13360,13360,13360,0
20250401,141100,227218340,13360,13360,13360,13360,0
20250401,141000,227218340,13360,13360,13360,13360,10
20250401,140900,227084740,13360,13360,13360,13360,40
20250401,140800,226550340,13360,13340,13360,13310,583
20250401,140700,218781850,13350,13350,13350,13350,255
20250401,140600,215377600,13370,13370,13370,13370,5
20250401,140500,215310750,13350,13360,13360,13350,549
20250401,140400,207979430,13360,13360,13360,13360,0
20250401,140300,207979430,13360,13360,13360,13360,0
20250401,140200,207979430,13360,13360,13360,13360,0
20250401,140100,207979430,13360,13360,13360,13360,0
20250401,140000,207979430,13360,13360,13360,13360,31
20250401,135900,207565270,13390,13390,13390,13390,0
20250401,135800,207565270,13390,13390,13390,13390,50
20250401,135700,206895770,13390,13390,13390,13390,0
20250401,135600,206895770,13390,13390,13390,13390,134
20250401,135500,205101510,13390,13390,13390,13390,0
20250401,135400,205101510,13390,13390,13390,13390,0
20250401,135300,205101510,13390,13390,13390,13390,0
20250401,135200,205101510,13390,13390,13390,13390,62
20250401,135100,204271330,13370,13390,13390,13370,171
20250401,135000,201984900,13390,13390,13390,13390,255
20250401,134900,198570450,13430,13430,13430,13430,9
20250401,134800,198449580,13400,13390,13400,13390,45
20250401,134700,197846780,13380,13380,13380,13380,0
20250401,134600,197846780,13380,13380,13380,13380,0
20250401,134500,197846780,13380,13380,13380,13380,0
20250401,134400,197846780,13380,13380,13380,13380,0
20250401,134300,197846780,13380,13380,13380,13380,0
20250401,134200,197846780,13380,13380,13380,13380,0
20250401,134100,197846780,13380,13380,13380,13380,0
20250401,134000,197846780,13380,13380,13380,13380,0
20250401,133900,197846780,13380,13380,13380,13380,0
20250401,133800,197846780,13380,13380,13380,13380,0
20250401,133700,197846780,13380,13380,13380,13380,0
20250401,133600,197846780,13380,13380,13380,13380,0
20250401,133500,197846780,13380,13380,13380,13380,6
20250401,133400,197766500,13380,13380,13380,13380,0
20250401,133300,197766500,13380,13380,13380,13380,0
20250401,133200,197766500,13380,13380,13380,13380,5
20250401,133100,197699600,13380,13380,13380,13380,0
20250401,133000,197699600,13380,13380,13380,13380,0
20250401,132900,197699600,13380,13380,13380,13380,0
20250401,132800,197699600,13380,13380,13380,13380,0
20250401,132700,197699600,13380,13380,13380,13380,0
20250401,132600,197699600,13380,13390,13390,13360,291
20250401,132500,193809440,13390,13390,13390,13390,222
20250401,132400,190836860,13400,13390,13400,13390,1005
20250401,132300,177375080,13390,13390,13390,13390,0
20250401,132200,177375080,13390,13390,13390,13390,0
20250401,132100,177375080,13390,13390,13390,13390,0
20250401,132000,177375080,13390,13390,13390,13390,11
20250401,131900,177227790,13390,13390,13390,13390,7
20250401,131800,177134060,13360,13360,13360,13360,0
20250401,131700,177134060,13360,13360,13360,13360,0
20250401,131600,177134060,13360,13360,13360,13360,5
20250401,131500,177067260,13370,13370,13370,13370,197
20250401,131400,174433370,13370,13370,13370,13370,0
20250401,131300,174433370,13370,13370,13370,13370,0
20250401,131200,174433370,13370,13370,13370,13370,0
20250401,131100,174433370,13370,13370,13370,13370,0
20250401,131000,174433370,13370,13370,13370,13370,0
20250401,130900,174433370,13370,13370,13370,13370,0
20250401,130800,174433370,13370,13370,13370,13370,0
20250401,130700,174433370,13370,13370,13370,13370,0
20250401,130600,174433370,13370,13370,13370,13370,0
20250401,130500,174433370,13370,13370,13370,13370,0
20250401,130400,174433370,13370,13370,13370,13370,0
20250401,130300,174433370,13370,13370,13370,13370,0
20250401,130200,174433370,13370,13360,13370,13360,93
20250401,130100,173190880,13370,13370,13370,13370,0
20250401,130000,173190880,13370,13370,13370,13370,0
20250401,125900,173190880,13370,13370,13370,13370,7
20250401,125800,173097290,13370,13370,13370,13370,0
20250401,125700,173097290,13370,13370,13370,13370,0
20250401,125600,173097290,13370,13370,13370,13370,2
20250401,125500,173070550,13370,13370,13370,13370,2
20250401,125400,173043810,13360,13370,13370,13360,198
20250401,125300,170396640,13390,13390,13390,13390,0
20250401,125200,170396640,13390,13390,13390,13390,0
20250401,125100,170396640,13390,13390,13390,13390,0
20250401,125000,170396640,13390,13390,13390,13390,0
20250401,124900,170396640,13390,13390,13390,13390,0
20250401,124800,170396640,13390,13390,13390,13390,0
20250401,124700,170396640,13390,13390,13390,13390,0
20250401,124600,170396640,13390,13390,13390,13390,26
20250401,124500,170048500,13390,13390,13390,13390,7
20250401,124400,169954770,13380,13380,13380,13380,28
20250401,124300,169580130,13390,13390,13390,13390,0
20250401,124200,169580130,13390,13390,13390,13390,0
20250401,124100,169580130,13390,13390,13390,13390,0
20250401,124000,169580130,13390,13390,13390,13390,0
20250401,123900,169580130,13390,13390,13390,13390,0
20250401,123800,169580130,13390,13390,13390,13390,4
20250401,123700,169526570,13380,13360,13380,13360,140
20250401,123600,167656050,13360,13360,13360,13360,106
20250401,123500,166239890,13370,13370,13370,13370,5
20250401,123400,166173040,13370,13370,13370,13370,0
20250401,123300,166173040,13370,13370,13370,13370,1
20250401,123200,166159670,13370,13370,13370,13370,0
20250401,123100,166159670,13370,13370,13370,13370,2
20250401,123000,166132930,13370,13370,13370,13370,0
20250401,122900,166132930,13370,13370,13370,13370,0
20250401,122800,166132930,13370,13370,13370,13370,0
20250401,122700,166132930,13370,13370,13370,13370,0
20250401,122600,166132930,13370,13370,13370,13370,2
20250401,122500,166106190,13370,13370,13370,13370,0
20250401,122400,166106190,13370,13370,13370,13370,0
20250401,122300,166106190,13370,13390,13390,13370,112
20250401,122200,164607000,13400,13400,13400,13400,2
20250401,122100,164580200,13400,13400,13400,13400,0
20250401,122000,164580200,13400,13400,13400,13400,0
20250401,121900,164580200,13400,13400,13400,13400,0
20250401,121800,164580200,13400,13400,13400,13400,0
20250401,121700,164580200,13400,13400,13400,13400,0
20250401,121600,164580200,13400,13400,13400,13400,0
20250401,121500,164580200,13400,13400,13400,13400,2
20250401,121400,164553400,13400,13400,13400,13400,0
20250401,121300,164553400,13400,13400,13400,13400,0
20250401,121200,164553400,13400,13400,13400,13400,12
20250401,121100,164392600,13400,13400,13400,13400,0
20250401,121000,164392600,13400,13400,13400,13400,0
20250401,120900,164392600,13400,13400,13410,13390,493
20250401,120800,157789500,13400,13400,13400,13400,0
20250401,120700,157789500,13400,13400,13400,13400,0
20250401,120600,157789500,13400,13400,13400,13400,0
20250401,120500,157789500,13400,13400,13400,13400,0
20250401,120400,157789500,13400,13400,13400,13400,0
20250401,120300,157789500,13400,13400,13400,13400,0
20250401,120200,157789500,13400,13400,13400,13400,0
20250401,120100,157789500,13400,13400,13400,13400,0
20250401,120000,157789500,13400,13400,13400,13400,0
20250401,115900,157789500,13400,13400,13400,13400,1
20250401,115800,157776100,13390,13390,13390,13390,0
20250401,115700,157776100,13390,13390,13390,13390,0
20250401,115600,157776100,13390,13390,13390,13390,0
20250401,115500,157776100,13390,13390,13390,13390,1
20250401,115400,157762710,13390,13390,13390,13390,0
20250401,115300,157762710,13390,13390,13390,13390,0
20250401,115200,157762710,13390,13400,13400,13390,26
20250401,115100,157414320,13410,13410,13410,13410,0
20250401,115000,157414320,13410,13410,13410,13410,0
20250401,114900,157414320,13410,13410,13410,13410,0
20250401,114800,157414320,13410,13410,13410,13410,0
20250401,114700,157414320,13410,13410,13410,13410,0
20250401,114600,157414320,13410,13410,13410,13410,0
20250401,114500,157414320,13410,13410,13410,13410,0
20250401,114400,157414320,13410,13410,13410,13410,0
20250401,114300,157414320,13410,13410,13410,13410,0
20250401,114200,157414320,13410,13410,13410,13410,0
20250401,114100,157414320,13410,13410,13410,13410,0
20250401,114000,157414320,13410,13400,13410,13400,84
20250401,113900,156288710,13400,13400,13400,13400,0
20250401,113800,156288710,13400,13420,13430,13240,705
20250401,113700,146860680,13430,13430,13430,13430,0
20250401,113600,146860680,13430,13430,13430,13430,1
20250401,113500,146847250,13430,13430,13430,13430,0
20250401,113400,146847250,13430,13430,13430,13430,0
20250401,113300,146847250,13430,13430,13430,13430,0
20250401,113200,146847250,13430,13430,13430,13430,0
20250401,113100,146847250,13430,13420,13430,13420,145
20250401,113000,144901300,13440,13440,13440,13440,21
20250401,112900,144619060,13440,13440,13440,13440,1
20250401,112800,144605620,13420,13420,13420,13420,0
20250401,112700,144605620,13420,13420,13420,13420,0
20250401,112600,144605620,13420,13420,13420,13420,1
20250401,112500,144592200,13440,13440,13440,13440,0
20250401,112400,144592200,13440,13440,13440,13440,7
20250401,112300,144498120,13440,13420,13440,13420,7
20250401,112200,144404060,13430,13430,13430,13430,90
20250401,112100,143195360,13420,13440,13450,13410,263
20250401,112000,139663520,13440,13440,13440,13440,0
20250401,111900,139663520,13440,13440,13440,13440,0
20250401,111800,139663520,13440,13440,13440,13440,0
20250401,111700,139663520,13440,13420,13440,13410,140
20250401,111600,137784540,13420,13420,13420,13420,0
20250401,111500,137784540,13420,13400,13420,13400,69
20250401,111400,136858660,13380,13390,13410,13380,119
20250401,111300,135265180,13380,13380,13380,13380,0
20250401,111200,135265180,13380,13380,13380,13380,0
20250401,111100,135265180,13380,13380,13380,13380,0
20250401,111000,135265180,13380,13380,13380,13380,5
20250401,110900,135198280,13370,13370,13370,13370,100
20250401,110800,133861280,13390,13370,13390,13370,4
20250401,110700,133807770,13400,13350,13400,13320,796
20250401,110600,123168620,13350,13350,13350,13350,0
20250401,110500,123168620,13350,13350,13350,13350,0
20250401,110400,123168620,13350,13350,13350,13350,0
20250401,110300,123168620,13350,13350,13350,13350,0
20250401,110200,123168620,13350,13350,13350,13350,1
20250401,110100,123155270,13380,13380,13380,13380,57
20250401,110000,122392610,13380,13360,13380,13360,15
20250401,105900,122192150,13360,13320,13380,13290,1126
20250401,105800,107159560,13300,13300,13300,13300,0
20250401,105700,107159560,13300,13300,13300,13300,0
20250401,105600,107159560,13300,13300,13300,13300,0
20250401,105500,107159560,13300,13300,13300,13300,3
20250401,105400,107119660,13280,13280,13280,13280,0
20250401,105300,107119660,13280,13280,13280,13280,0
20250401,105200,107119660,13280,13280,13280,13280,138
20250401,105100,105287020,13280,13280,13280,13280,1
20250401,105000,105273740,13290,13290,13290,13290,0
20250401,104900,105273740,13290,13290,13290,13290,54
20250401,104800,104556080,13280,13290,13290,13280,105
20250401,104700,103160690,13290,13290,13300,13290,363
20250401,104600,98334600,13280,13260,13280,13250,300
20250401,104500,94356230,13220,13220,13220,13220,0
20250401,104400,94356230,13220,13220,13220,13220,1
20250401,104300,94343010,13260,13260,13260,13260,0
20250401,104200,94343010,13260,13260,13260,13260,1
20250401,104100,94329750,13220,13230,13230,13220,31
20250401,104000,93919630,13250,13250,13250,13250,9
20250401,103900,93800380,13260,13260,13260,13260,0
20250401,103800,93800380,13260,13230,13260,13230,25
20250401,103700,93469600,13260,13260,13260,13260,0
20250401,103600,93469600,13260,13260,13260,13260,0
20250401,103500,93469600,13260,13240,13260,13240,8
20250401,103400,93363660,13250,13260,13260,13250,20
20250401,103300,93098560,13280,13240,13280,13210,3373
20250401,103200,48476930,13280,13210,13280,13210,439
20250401,103100,42661180,13200,13190,13210,13190,104
20250401,103000,41289230,13190,13190,13190,13190,0
20250401,102900,41289230,13190,13190,13190,13190,0
20250401,102800,41289230,13190,13190,13190,13190,0
20250401,102700,41289230,13190,13190,13190,13190,6
20250401,102600,41210090,13190,13190,13190,13190,2
20250401,102500,41183710,13190,13190,13190,13190,0
20250401,102400,41183710,13190,13190,13190,13190,0
20250401,102300,41183710,13190,13190,13190,13190,1
20250401,102200,41170520,13180,13180,13180,13180,0
20250401,102100,41170520,13180,13190,13190,13180,37
20250401,102000,40682850,13190,13190,13190,13190,24
20250401,101900,40366290,13200,13200,13200,13200,0
20250401,101800,40366290,13200,13200,13200,13200,0
20250401,101700,40366290,13200,13200,13200,13200,18
20250401,101600,40128690,13220,13220,13220,13220,0
20250401,101500,40128690,13220,13220,13220,13220,0
20250401,101400,40128690,13220,13220,13220,13220,0
20250401,101300,40128690,13220,13160,13220,13160,87
20250401,101200,38983520,13160,13160,13170,13160,317
20250401,101100,34810280,13160,13160,13190,13140,315
20250401,101000,30658870,13150,13150,13150,13150,0
20250401,100900,30658870,13150,13150,13150,13150,23
20250401,100800,30356420,13150,13150,13150,13150,0
20250401,100700,30356420,13150,13140,13150,13140,11
20250401,100600,30211800,13150,13150,13150,13150,0
20250401,100500,30211800,13150,13150,13150,13150,0
20250401,100400,30211800,13150,13150,13150,13150,0
20250401,100300,30211800,13150,13150,13150,13140,27
20250401,100200,29856860,13150,13150,13150,13150,6
20250401,100100,29777960,13150,13150,13150,13150,20
20250401,100000,29514960,13150,13150,13150,13150,10
20250401,095900,29383460,13170,13170,13170,13170,0
20250401,095800,29383460,13170,13160,13170,13160,29
20250401,095700,29001810,13160,13170,13170,13160,17
20250401,095600,28778000,13170,13170,13170,13170,1
20250401,095500,28764830,13180,13140,13210,13140,157
20250401,095400,26695700,13130,13130,13130,13130,0
20250401,095300,26695700,13130,13130,13130,13130,0
20250401,095200,26695700,13130,13130,13130,13130,14
20250401,095100,26511880,13140,13140,13140,13140,40
20250401,095000,25986280,13130,13130,13130,13130,0
20250401,094900,25986280,13130,13130,13130,13130,8
20250401,094800,25881240,13140,13140,13140,13130,18
20250401,094700,25644790,13140,13150,13150,13130,52
20250401,094600,24961520,13130,13150,13150,13120,139
20250401,094500,23137100,13150,13150,13150,13150,0
20250401,094400,23137100,13150,13150,13150,13150,1
20250401,094300,23123950,13150,13170,13170,13150,28
20250401,094200,22755430,13180,13180,13180,13180,11
20250401,094100,22610450,13250,13250,13250,13250,2
20250401,094000,22583950,13210,13230,13230,13130,262
20250401,093900,19125280,13230,13120,13240,13120,457
20250401,093800,13075680,13240,13120,13240,13120,204
20250401,093700,10388670,13120,13130,13230,13120,108
20250401,093600,8962430,13140,13140,13140,13130,13
20250401,093500,8791620,13140,13150,13150,13140,2
20250401,093400,8765330,13150,13150,13150,13150,0
20250401,093300,8765330,13150,13150,13150,13150,0
20250401,093200,8765330,13150,13160,13160,13150,2
20250401,093100,8739020,13160,13170,13170,13160,2
20250401,093000,8712690,13170,13220,13220,13170,21
20250401,092900,8435500,13220,13220,13220,13220,0
20250401,092800,8435500,13220,13200,13250,13200,14
20250401,092700,8250330,13290,13290,13290,13290,0
20250401,092600,8250330,13290,13290,13290,13290,0
20250401,092500,8250330,13290,13290,13290,13290,1
20250401,092400,8237040,13170,13190,13290,13170,51
20250401,092300,7563520,13280,13190,13280,13180,48
20250401,092200,6930020,13320,13320,13320,13320,0
20250401,092100,6930020,13320,13320,13320,13320,0
20250401,092000,6930020,13320,13320,13320,13320,0
20250401,091900,6930020,13320,13320,13320,13320,0
20250401,091800,6930020,13320,13320,13320,13320,0
20250401,091700,6930020,13320,13320,13320,13320,8
20250401,091600,6823460,13330,13330,13330,13330,0
20250401,091500,6823460,13330,13330,13330,13330,0
20250401,091400,6823460,13330,13330,13330,13330,9
20250401,091300,6703490,13340,13340,13340,13340,11
20250401,091200,6556750,13340,13300,13340,13300,31
20250401,091100,6143410,13300,13300,13300,13300,6
20250401,091000,6063610,13300,13300,13300,13300,1
20250401,090900,6050310,13300,13300,13300,13300,2
20250401,090800,6023710,13170,13170,13170,13170,0
20250401,090700,6023710,13170,13170,13170,13170,38
20250401,090600,5523250,13340,13340,13340,13340,0
20250401,090500,5523250,13340,13340,13340,13340,1
20250401,090400,5509910,13200,13210,13210,13200,4
20250401,090300,5457090,13220,13290,13290,13220,8
20250401,090200,5350970,13390,13390,13390,13390,0
20250401,090100,5350970,13390,13390,13390,13390,0
20250401,090000,5350970,13390,13070,13390,13070,408
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192800 365302200 13330 13330 13330 13330 1502
3 20250401 192700 365302200 13330 13330 13330 13330 0
4 20250401 192600 365302200 13330 13330 13330 13330 0
5 20250401 192500 365302200 13330 13330 13330 13330 0
6 20250401 192400 365302200 13330 13330 13330 13330 0
7 20250401 192300 365302200 13330 13330 13330 13330 0
8 20250401 192200 365302200 13330 13330 13330 13330 0
9 20250401 192100 365302200 13330 13330 13330 13330 0
10 20250401 192000 365302200 13330 13330 13330 13330 0
11 20250401 191900 365302200 13330 13330 13330 13330 0
12 20250401 191800 365302200 13330 13330 13330 13330 0
13 20250401 191700 365302200 13330 13330 13330 13330 0
14 20250401 191600 365302200 13330 13330 13330 13330 0
15 20250401 191500 365302200 13330 13330 13330 13330 0
16 20250401 191400 365302200 13330 13330 13330 13330 0
17 20250401 191300 365302200 13330 13330 13330 13330 0
18 20250401 191200 365302200 13330 13330 13330 13330 0
19 20250401 191100 365302200 13330 13330 13330 13330 0
20 20250401 191000 365302200 13330 13330 13330 13330 0
21 20250401 190900 365302200 13330 13330 13330 13330 0
22 20250401 190800 365302200 13330 13330 13330 13330 0
23 20250401 190700 365302200 13330 13330 13330 13330 0
24 20250401 190600 365302200 13330 13330 13330 13330 0
25 20250401 190500 365302200 13330 13330 13330 13330 0
26 20250401 190400 365302200 13330 13330 13330 13330 0
27 20250401 190300 365302200 13330 13330 13330 13330 0
28 20250401 190200 365302200 13330 13330 13330 13330 0
29 20250401 190100 365302200 13330 13330 13330 13330 0
30 20250401 190000 365302200 13330 13330 13330 13330 0
31 20250401 185900 365302200 13330 13330 13330 13330 0
32 20250401 185800 365302200 13330 13330 13330 13330 1502
33 20250401 185700 365302200 13330 13330 13330 13330 0
34 20250401 185600 365302200 13330 13330 13330 13330 0
35 20250401 185500 365302200 13330 13330 13330 13330 0
36 20250401 185400 365302200 13330 13330 13330 13330 0
37 20250401 185300 365302200 13330 13330 13330 13330 0
38 20250401 185200 365302200 13330 13330 13330 13330 0
39 20250401 185100 365302200 13330 13330 13330 13330 0
40 20250401 185000 365302200 13330 13330 13330 13330 0
41 20250401 184900 365302200 13330 13330 13330 13330 0
42 20250401 184800 365302200 13330 13330 13330 13330 0
43 20250401 184700 365302200 13330 13330 13330 13330 0
44 20250401 184600 365302200 13330 13330 13330 13330 0
45 20250401 184500 365302200 13330 13330 13330 13330 0
46 20250401 184400 365302200 13330 13330 13330 13330 0
47 20250401 184300 365302200 13330 13330 13330 13330 0
48 20250401 184200 365302200 13330 13330 13330 13330 0
49 20250401 184100 365302200 13330 13330 13330 13330 0
50 20250401 184000 365302200 13330 13330 13330 13330 0
51 20250401 183900 365302200 13330 13330 13330 13330 0
52 20250401 183800 365302200 13330 13330 13330 13330 0
53 20250401 183700 365302200 13330 13330 13330 13330 0
54 20250401 183600 365302200 13330 13330 13330 13330 0
55 20250401 183500 365302200 13330 13330 13330 13330 0
56 20250401 183400 365302200 13330 13330 13330 13330 0
57 20250401 183300 365302200 13330 13330 13330 13330 0
58 20250401 183200 365302200 13330 13330 13330 13330 0
59 20250401 183100 365302200 13330 13330 13330 13330 0
60 20250401 183000 365302200 13330 13330 13330 13330 0
61 20250401 182900 365302200 13330 13330 13330 13330 0
62 20250401 182800 365302200 13330 13330 13330 13330 1502
63 20250401 182700 365302200 13330 13330 13330 13330 0
64 20250401 182600 365302200 13330 13330 13330 13330 0
65 20250401 182500 365302200 13330 13330 13330 13330 0
66 20250401 182400 365302200 13330 13330 13330 13330 0
67 20250401 182300 365302200 13330 13330 13330 13330 0
68 20250401 182200 365302200 13330 13330 13330 13330 0
69 20250401 182100 365302200 13330 13330 13330 13330 0
70 20250401 182000 365302200 13330 13330 13330 13330 0
71 20250401 181900 365302200 13330 13330 13330 13330 0
72 20250401 181800 365302200 13330 13330 13330 13330 0
73 20250401 181700 365302200 13330 13330 13330 13330 0
74 20250401 181600 365302200 13330 13330 13330 13330 0
75 20250401 181500 365302200 13330 13330 13330 13330 0
76 20250401 181400 365302200 13330 13330 13330 13330 0
77 20250401 181300 365302200 13330 13330 13330 13330 0
78 20250401 181200 365302200 13330 13330 13330 13330 0
79 20250401 181100 365302200 13330 13330 13330 13330 0
80 20250401 181000 365302200 13330 13330 13330 13330 0
81 20250401 180900 365302200 13330 13330 13330 13330 0
82 20250401 180800 365302200 13330 13330 13330 13330 0
83 20250401 180700 365302200 13330 13330 13330 13330 0
84 20250401 180600 365302200 13330 13330 13330 13330 0
85 20250401 180500 365302200 13330 13330 13330 13330 0
86 20250401 180400 365302200 13330 13330 13330 13330 0
87 20250401 180300 365302200 13330 13330 13330 13330 0
88 20250401 180200 365302200 13330 13330 13330 13330 0
89 20250401 180100 365302200 13330 13330 13330 13330 0
90 20250401 180000 365302200 13330 13330 13330 13330 0
91 20250401 175900 365302200 13330 13330 13330 13330 0
92 20250401 175800 365302200 13330 13330 13330 13330 1502
93 20250401 175700 365302200 13330 13330 13330 13330 0
94 20250401 175600 365302200 13330 13330 13330 13330 0
95 20250401 175500 365302200 13330 13330 13330 13330 0
96 20250401 175400 365302200 13330 13330 13330 13330 0
97 20250401 175300 365302200 13330 13330 13330 13330 0
98 20250401 175200 365302200 13330 13330 13330 13330 0
99 20250401 175100 365302200 13330 13330 13330 13330 0
100 20250401 175000 365302200 13330 13330 13330 13330 0
101 20250401 174900 365302200 13330 13330 13330 13330 0
102 20250401 174800 365302200 13330 13330 13330 13330 0
103 20250401 174700 365302200 13330 13330 13330 13330 0
104 20250401 174600 365302200 13330 13330 13330 13330 0
105 20250401 174500 365302200 13330 13330 13330 13330 0
106 20250401 174400 365302200 13330 13330 13330 13330 0
107 20250401 174300 365302200 13330 13330 13330 13330 0
108 20250401 174200 365302200 13330 13330 13330 13330 0
109 20250401 174100 365302200 13330 13330 13330 13330 0
110 20250401 174000 365302200 13330 13330 13330 13330 0
111 20250401 173900 365302200 13330 13330 13330 13330 0
112 20250401 173800 365302200 13330 13330 13330 13330 0
113 20250401 173700 365302200 13330 13330 13330 13330 0
114 20250401 173600 365302200 13330 13330 13330 13330 0
115 20250401 173500 365302200 13330 13330 13330 13330 0
116 20250401 173400 365302200 13330 13330 13330 13330 0
117 20250401 173300 365302200 13330 13330 13330 13330 0
118 20250401 173200 365302200 13330 13330 13330 13330 0
119 20250401 173100 365302200 13330 13330 13330 13330 0
120 20250401 173000 365302200 13330 13330 13330 13330 0
121 20250401 172900 365302200 13330 13330 13330 13330 0
122 20250401 172800 365302200 13330 13330 13330 13330 1502
123 20250401 172700 365302200 13330 13330 13330 13330 0
124 20250401 172600 365302200 13330 13330 13330 13330 0
125 20250401 172500 365302200 13330 13330 13330 13330 0
126 20250401 172400 365302200 13330 13330 13330 13330 0
127 20250401 172300 365302200 13330 13330 13330 13330 0
128 20250401 172200 365302200 13330 13330 13330 13330 0
129 20250401 172100 365302200 13330 13330 13330 13330 0
130 20250401 172000 365302200 13330 13330 13330 13330 0
131 20250401 171900 365302200 13330 13330 13330 13330 0
132 20250401 171800 365302200 13330 13330 13330 13330 0
133 20250401 171700 365302200 13330 13330 13330 13330 0
134 20250401 171600 365302200 13330 13330 13330 13330 0
135 20250401 171500 365302200 13330 13330 13330 13330 0
136 20250401 171400 365302200 13330 13330 13330 13330 0
137 20250401 171300 365302200 13330 13330 13330 13330 0
138 20250401 171200 365302200 13330 13330 13330 13330 0
139 20250401 171100 365302200 13330 13330 13330 13330 0
140 20250401 171000 365302200 13330 13330 13330 13330 0
141 20250401 170900 365302200 13330 13330 13330 13330 0
142 20250401 170800 365302200 13330 13330 13330 13330 0
143 20250401 170700 365302200 13330 13330 13330 13330 0
144 20250401 170600 365302200 13330 13330 13330 13330 0
145 20250401 170500 365302200 13330 13330 13330 13330 0
146 20250401 170400 365302200 13330 13330 13330 13330 0
147 20250401 170300 365302200 13330 13330 13330 13330 0
148 20250401 170200 365302200 13330 13330 13330 13330 0
149 20250401 170100 365302200 13330 13330 13330 13330 0
150 20250401 170000 365302200 13330 13330 13330 13330 0
151 20250401 165900 365302200 13330 13330 13330 13330 0
152 20250401 165800 365302200 13330 13330 13330 13330 1502
153 20250401 165700 365302200 13330 13330 13330 13330 0
154 20250401 165600 365302200 13330 13330 13330 13330 0
155 20250401 165500 365302200 13330 13330 13330 13330 0
156 20250401 165400 365302200 13330 13330 13330 13330 0
157 20250401 165300 365302200 13330 13330 13330 13330 0
158 20250401 165200 365302200 13330 13330 13330 13330 0
159 20250401 165100 365302200 13330 13330 13330 13330 0
160 20250401 165000 365302200 13330 13330 13330 13330 0
161 20250401 164900 365302200 13330 13330 13330 13330 0
162 20250401 164800 365302200 13330 13330 13330 13330 0
163 20250401 164700 365302200 13330 13330 13330 13330 0
164 20250401 164600 365302200 13330 13330 13330 13330 0
165 20250401 164500 365302200 13330 13330 13330 13330 0
166 20250401 164400 365302200 13330 13330 13330 13330 0
167 20250401 164300 365302200 13330 13330 13330 13330 0
168 20250401 164200 365302200 13330 13330 13330 13330 0
169 20250401 164100 365302200 13330 13330 13330 13330 0
170 20250401 164000 365302200 13330 13330 13330 13330 0
171 20250401 163900 365302200 13330 13330 13330 13330 0
172 20250401 163800 365302200 13330 13330 13330 13330 0
173 20250401 163700 365302200 13330 13330 13330 13330 0
174 20250401 163600 365302200 13330 13330 13330 13330 0
175 20250401 163500 365302200 13330 13330 13330 13330 0
176 20250401 163400 365302200 13330 13330 13330 13330 0
177 20250401 163300 365302200 13330 13330 13330 13330 0
178 20250401 163200 365302200 13330 13330 13330 13330 0
179 20250401 163100 365302200 13330 13330 13330 13330 0
180 20250401 163000 365302200 13330 13330 13330 13330 0
181 20250401 162900 365302200 13330 13330 13330 13330 0
182 20250401 162800 365302200 13330 13330 13330 13330 1502
183 20250401 162700 365302200 13330 13330 13330 13330 0
184 20250401 162600 365302200 13330 13330 13330 13330 0
185 20250401 162500 365302200 13330 13330 13330 13330 0
186 20250401 162400 365302200 13330 13330 13330 13330 0
187 20250401 162300 365302200 13330 13330 13330 13330 0
188 20250401 162200 365302200 13330 13330 13330 13330 0
189 20250401 162100 365302200 13330 13330 13330 13330 0
190 20250401 162000 365302200 13330 13330 13330 13330 0
191 20250401 161900 365302200 13330 13330 13330 13330 0
192 20250401 161800 365302200 13330 13330 13330 13330 0
193 20250401 161700 365302200 13330 13330 13330 13330 0
194 20250401 161600 365302200 13330 13330 13330 13330 0
195 20250401 161500 365302200 13330 13330 13330 13330 0
196 20250401 161400 365302200 13330 13330 13330 13330 0
197 20250401 161300 365302200 13330 13330 13330 13330 0
198 20250401 161200 365302200 13330 13330 13330 13330 0
199 20250401 161100 365302200 13330 13330 13330 13330 0
200 20250401 161000 365302200 13330 13330 13330 13330 0
201 20250401 160900 365302200 13330 13330 13330 13330 0
202 20250401 160800 365302200 13330 13330 13330 13330 0
203 20250401 160700 365302200 13330 13330 13330 13330 0
204 20250401 160600 365302200 13330 13330 13330 13330 0
205 20250401 160500 365302200 13330 13330 13330 13330 0
206 20250401 160400 365302200 13330 13330 13330 13330 0
207 20250401 160300 365302200 13330 13330 13330 13330 0
208 20250401 160200 365302200 13330 13330 13330 13330 0
209 20250401 160100 365302200 13330 13330 13330 13330 0
210 20250401 160000 365302200 13330 13330 13330 13330 0
211 20250401 155900 365302200 13330 13330 13330 13330 0
212 20250401 155800 365302200 13330 13330 13330 13330 1502
213 20250401 155700 365302200 13330 13330 13330 13330 0
214 20250401 155600 365302200 13330 13330 13330 13330 0
215 20250401 155500 365302200 13330 13330 13330 13330 0
216 20250401 155400 365302200 13330 13330 13330 13330 0
217 20250401 155300 365302200 13330 13330 13330 13330 0
218 20250401 155200 365302200 13330 13330 13330 13330 0
219 20250401 155100 365302200 13330 13330 13330 13330 0
220 20250401 155000 365302200 13330 13330 13330 13330 0
221 20250401 154900 365302200 13330 13330 13330 13330 0
222 20250401 154800 365302200 13330 13330 13330 13330 0
223 20250401 154700 365302200 13330 13330 13330 13330 0
224 20250401 154600 365302200 13330 13330 13330 13330 0
225 20250401 154500 365302200 13330 13330 13330 13330 0
226 20250401 154400 365302200 13330 13330 13330 13330 0
227 20250401 154300 365302200 13330 13330 13330 13330 0
228 20250401 154200 365302200 13330 13330 13330 13330 0
229 20250401 154100 365302200 13330 13330 13330 13330 0
230 20250401 154000 365302200 13330 13330 13330 13330 0
231 20250401 153900 365302200 13330 13330 13330 13330 0
232 20250401 153800 365302200 13330 13330 13330 13330 0
233 20250401 153700 365302200 13330 13330 13330 13330 0
234 20250401 153600 365302200 13330 13330 13330 13330 0
235 20250401 153500 365302200 13330 13330 13330 13330 0
236 20250401 153400 365302200 13330 13330 13330 13330 0
237 20250401 153300 365302200 13330 13330 13330 13330 0
238 20250401 153200 365302200 13330 13330 13330 13330 0
239 20250401 153100 365302200 13330 13330 13330 13330 0
240 20250401 153000 365302200 13330 13330 13330 13330 1502
241 20250401 152900 345280540 13340 13340 13340 13340 0
242 20250401 152800 345280540 13340 13340 13340 13340 0
243 20250401 152700 345280540 13340 13340 13340 13340 0
244 20250401 152600 345280540 13340 13340 13340 13340 0
245 20250401 152500 345280540 13340 13340 13340 13340 0
246 20250401 152400 345280540 13340 13340 13340 13340 0
247 20250401 152300 345280540 13340 13340 13340 13340 0
248 20250401 152200 345280540 13340 13340 13340 13340 0
249 20250401 152100 345280540 13340 13340 13340 13340 0
250 20250401 152000 345280540 13340 13340 13340 13340 0
251 20250401 151900 345280540 13340 13340 13340 13340 2
252 20250401 151800 345253860 13340 13310 13340 13310 5
253 20250401 151700 345187240 13310 13320 13320 13300 394
254 20250401 151600 339941720 13330 13330 13330 13330 0
255 20250401 151500 339941720 13330 13320 13330 13320 220
256 20250401 151400 337011130 13320 13340 13340 13320 94
257 20250401 151300 335758870 13320 13330 13330 13320 32
258 20250401 151200 335332590 13330 13330 13330 13330 4
259 20250401 151100 335279270 13340 13340 13340 13340 10
260 20250401 151000 335145870 13370 13370 13370 13370 1
261 20250401 150900 335132500 13370 13330 13370 13330 84
262 20250401 150800 334011930 13330 13320 13330 13320 54
263 20250401 150700 333292630 13330 13320 13330 13320 45
264 20250401 150600 332693210 13340 13340 13340 13340 64
265 20250401 150500 331839450 13340 13340 13340 13340 0
266 20250401 150400 331839450 13340 13340 13340 13340 42
267 20250401 150300 331279170 13340 13340 13340 13340 0
268 20250401 150200 331279170 13340 13340 13340 13340 54
269 20250401 150100 330558810 13340 13340 13340 13340 0
270 20250401 150000 330558810 13340 13330 13340 13330 17
271 20250401 145900 330332180 13330 13330 13330 13330 0
272 20250401 145800 330332180 13330 13330 13330 13330 0
273 20250401 145700 330332180 13330 13330 13330 13330 0
274 20250401 145600 330332180 13330 13330 13330 13330 18
275 20250401 145500 330092240 13330 13330 13330 13330 170
276 20250401 145400 327826140 13360 13360 13360 13360 0
277 20250401 145300 327826140 13360 13360 13360 13360 142
278 20250401 145200 325929020 13380 13380 13380 13380 34
279 20250401 145100 325474100 13360 13360 13360 13360 0
280 20250401 145000 325474100 13360 13360 13360 13360 20
281 20250401 144900 325206900 13360 13360 13360 13360 0
282 20250401 144800 325206900 13360 13360 13360 13360 0
283 20250401 144700 325206900 13360 13360 13360 13360 0
284 20250401 144600 325206900 13360 13360 13360 13360 0
285 20250401 144500 325206900 13360 13390 13390 13360 1415
286 20250401 144400 306295390 13370 13380 13400 13360 5681
287 20250401 144300 230226660 13360 13360 13360 13360 34
288 20250401 144200 229772420 13380 13380 13380 13380 1
289 20250401 144100 229759040 13380 13380 13380 13380 0
290 20250401 144000 229759040 13380 13380 13380 13380 0
291 20250401 143900 229759040 13380 13380 13380 13380 0
292 20250401 143800 229759040 13380 13380 13380 13380 0
293 20250401 143700 229759040 13380 13380 13380 13380 0
294 20250401 143600 229759040 13380 13370 13380 13370 54
295 20250401 143500 229036620 13380 13380 13380 13380 0
296 20250401 143400 229036620 13380 13380 13380 13380 24
297 20250401 143300 228715500 13380 13380 13380 13380 0
298 20250401 143200 228715500 13380 13380 13380 13380 0
299 20250401 143100 228715500 13380 13380 13380 13380 0
300 20250401 143000 228715500 13380 13380 13380 13380 0
301 20250401 142900 228715500 13380 13380 13380 13380 0
302 20250401 142800 228715500 13380 13380 13380 13380 42
303 20250401 142700 228153540 13360 13360 13360 13360 0
304 20250401 142600 228153540 13360 13360 13360 13360 0
305 20250401 142500 228153540 13360 13360 13360 13360 0
306 20250401 142400 228153540 13360 13360 13360 13360 0
307 20250401 142300 228153540 13360 13360 13360 13360 0
308 20250401 142200 228153540 13360 13360 13360 13360 0
309 20250401 142100 228153540 13360 13360 13360 13360 0
310 20250401 142000 228153540 13360 13360 13360 13360 35
311 20250401 141900 227685940 13360 13360 13360 13360 25
312 20250401 141800 227351940 13360 13360 13360 13360 0
313 20250401 141700 227351940 13360 13360 13360 13360 0
314 20250401 141600 227351940 13360 13360 13360 13360 10
315 20250401 141500 227218340 13360 13360 13360 13360 0
316 20250401 141400 227218340 13360 13360 13360 13360 0
317 20250401 141300 227218340 13360 13360 13360 13360 0
318 20250401 141200 227218340 13360 13360 13360 13360 0
319 20250401 141100 227218340 13360 13360 13360 13360 0
320 20250401 141000 227218340 13360 13360 13360 13360 10
321 20250401 140900 227084740 13360 13360 13360 13360 40
322 20250401 140800 226550340 13360 13340 13360 13310 583
323 20250401 140700 218781850 13350 13350 13350 13350 255
324 20250401 140600 215377600 13370 13370 13370 13370 5
325 20250401 140500 215310750 13350 13360 13360 13350 549
326 20250401 140400 207979430 13360 13360 13360 13360 0
327 20250401 140300 207979430 13360 13360 13360 13360 0
328 20250401 140200 207979430 13360 13360 13360 13360 0
329 20250401 140100 207979430 13360 13360 13360 13360 0
330 20250401 140000 207979430 13360 13360 13360 13360 31
331 20250401 135900 207565270 13390 13390 13390 13390 0
332 20250401 135800 207565270 13390 13390 13390 13390 50
333 20250401 135700 206895770 13390 13390 13390 13390 0
334 20250401 135600 206895770 13390 13390 13390 13390 134
335 20250401 135500 205101510 13390 13390 13390 13390 0
336 20250401 135400 205101510 13390 13390 13390 13390 0
337 20250401 135300 205101510 13390 13390 13390 13390 0
338 20250401 135200 205101510 13390 13390 13390 13390 62
339 20250401 135100 204271330 13370 13390 13390 13370 171
340 20250401 135000 201984900 13390 13390 13390 13390 255
341 20250401 134900 198570450 13430 13430 13430 13430 9
342 20250401 134800 198449580 13400 13390 13400 13390 45
343 20250401 134700 197846780 13380 13380 13380 13380 0
344 20250401 134600 197846780 13380 13380 13380 13380 0
345 20250401 134500 197846780 13380 13380 13380 13380 0
346 20250401 134400 197846780 13380 13380 13380 13380 0
347 20250401 134300 197846780 13380 13380 13380 13380 0
348 20250401 134200 197846780 13380 13380 13380 13380 0
349 20250401 134100 197846780 13380 13380 13380 13380 0
350 20250401 134000 197846780 13380 13380 13380 13380 0
351 20250401 133900 197846780 13380 13380 13380 13380 0
352 20250401 133800 197846780 13380 13380 13380 13380 0
353 20250401 133700 197846780 13380 13380 13380 13380 0
354 20250401 133600 197846780 13380 13380 13380 13380 0
355 20250401 133500 197846780 13380 13380 13380 13380 6
356 20250401 133400 197766500 13380 13380 13380 13380 0
357 20250401 133300 197766500 13380 13380 13380 13380 0
358 20250401 133200 197766500 13380 13380 13380 13380 5
359 20250401 133100 197699600 13380 13380 13380 13380 0
360 20250401 133000 197699600 13380 13380 13380 13380 0
361 20250401 132900 197699600 13380 13380 13380 13380 0
362 20250401 132800 197699600 13380 13380 13380 13380 0
363 20250401 132700 197699600 13380 13380 13380 13380 0
364 20250401 132600 197699600 13380 13390 13390 13360 291
365 20250401 132500 193809440 13390 13390 13390 13390 222
366 20250401 132400 190836860 13400 13390 13400 13390 1005
367 20250401 132300 177375080 13390 13390 13390 13390 0
368 20250401 132200 177375080 13390 13390 13390 13390 0
369 20250401 132100 177375080 13390 13390 13390 13390 0
370 20250401 132000 177375080 13390 13390 13390 13390 11
371 20250401 131900 177227790 13390 13390 13390 13390 7
372 20250401 131800 177134060 13360 13360 13360 13360 0
373 20250401 131700 177134060 13360 13360 13360 13360 0
374 20250401 131600 177134060 13360 13360 13360 13360 5
375 20250401 131500 177067260 13370 13370 13370 13370 197
376 20250401 131400 174433370 13370 13370 13370 13370 0
377 20250401 131300 174433370 13370 13370 13370 13370 0
378 20250401 131200 174433370 13370 13370 13370 13370 0
379 20250401 131100 174433370 13370 13370 13370 13370 0
380 20250401 131000 174433370 13370 13370 13370 13370 0
381 20250401 130900 174433370 13370 13370 13370 13370 0
382 20250401 130800 174433370 13370 13370 13370 13370 0
383 20250401 130700 174433370 13370 13370 13370 13370 0
384 20250401 130600 174433370 13370 13370 13370 13370 0
385 20250401 130500 174433370 13370 13370 13370 13370 0
386 20250401 130400 174433370 13370 13370 13370 13370 0
387 20250401 130300 174433370 13370 13370 13370 13370 0
388 20250401 130200 174433370 13370 13360 13370 13360 93
389 20250401 130100 173190880 13370 13370 13370 13370 0
390 20250401 130000 173190880 13370 13370 13370 13370 0
391 20250401 125900 173190880 13370 13370 13370 13370 7
392 20250401 125800 173097290 13370 13370 13370 13370 0
393 20250401 125700 173097290 13370 13370 13370 13370 0
394 20250401 125600 173097290 13370 13370 13370 13370 2
395 20250401 125500 173070550 13370 13370 13370 13370 2
396 20250401 125400 173043810 13360 13370 13370 13360 198
397 20250401 125300 170396640 13390 13390 13390 13390 0
398 20250401 125200 170396640 13390 13390 13390 13390 0
399 20250401 125100 170396640 13390 13390 13390 13390 0
400 20250401 125000 170396640 13390 13390 13390 13390 0
401 20250401 124900 170396640 13390 13390 13390 13390 0
402 20250401 124800 170396640 13390 13390 13390 13390 0
403 20250401 124700 170396640 13390 13390 13390 13390 0
404 20250401 124600 170396640 13390 13390 13390 13390 26
405 20250401 124500 170048500 13390 13390 13390 13390 7
406 20250401 124400 169954770 13380 13380 13380 13380 28
407 20250401 124300 169580130 13390 13390 13390 13390 0
408 20250401 124200 169580130 13390 13390 13390 13390 0
409 20250401 124100 169580130 13390 13390 13390 13390 0
410 20250401 124000 169580130 13390 13390 13390 13390 0
411 20250401 123900 169580130 13390 13390 13390 13390 0
412 20250401 123800 169580130 13390 13390 13390 13390 4
413 20250401 123700 169526570 13380 13360 13380 13360 140
414 20250401 123600 167656050 13360 13360 13360 13360 106
415 20250401 123500 166239890 13370 13370 13370 13370 5
416 20250401 123400 166173040 13370 13370 13370 13370 0
417 20250401 123300 166173040 13370 13370 13370 13370 1
418 20250401 123200 166159670 13370 13370 13370 13370 0
419 20250401 123100 166159670 13370 13370 13370 13370 2
420 20250401 123000 166132930 13370 13370 13370 13370 0
421 20250401 122900 166132930 13370 13370 13370 13370 0
422 20250401 122800 166132930 13370 13370 13370 13370 0
423 20250401 122700 166132930 13370 13370 13370 13370 0
424 20250401 122600 166132930 13370 13370 13370 13370 2
425 20250401 122500 166106190 13370 13370 13370 13370 0
426 20250401 122400 166106190 13370 13370 13370 13370 0
427 20250401 122300 166106190 13370 13390 13390 13370 112
428 20250401 122200 164607000 13400 13400 13400 13400 2
429 20250401 122100 164580200 13400 13400 13400 13400 0
430 20250401 122000 164580200 13400 13400 13400 13400 0
431 20250401 121900 164580200 13400 13400 13400 13400 0
432 20250401 121800 164580200 13400 13400 13400 13400 0
433 20250401 121700 164580200 13400 13400 13400 13400 0
434 20250401 121600 164580200 13400 13400 13400 13400 0
435 20250401 121500 164580200 13400 13400 13400 13400 2
436 20250401 121400 164553400 13400 13400 13400 13400 0
437 20250401 121300 164553400 13400 13400 13400 13400 0
438 20250401 121200 164553400 13400 13400 13400 13400 12
439 20250401 121100 164392600 13400 13400 13400 13400 0
440 20250401 121000 164392600 13400 13400 13400 13400 0
441 20250401 120900 164392600 13400 13400 13410 13390 493
442 20250401 120800 157789500 13400 13400 13400 13400 0
443 20250401 120700 157789500 13400 13400 13400 13400 0
444 20250401 120600 157789500 13400 13400 13400 13400 0
445 20250401 120500 157789500 13400 13400 13400 13400 0
446 20250401 120400 157789500 13400 13400 13400 13400 0
447 20250401 120300 157789500 13400 13400 13400 13400 0
448 20250401 120200 157789500 13400 13400 13400 13400 0
449 20250401 120100 157789500 13400 13400 13400 13400 0
450 20250401 120000 157789500 13400 13400 13400 13400 0
451 20250401 115900 157789500 13400 13400 13400 13400 1
452 20250401 115800 157776100 13390 13390 13390 13390 0
453 20250401 115700 157776100 13390 13390 13390 13390 0
454 20250401 115600 157776100 13390 13390 13390 13390 0
455 20250401 115500 157776100 13390 13390 13390 13390 1
456 20250401 115400 157762710 13390 13390 13390 13390 0
457 20250401 115300 157762710 13390 13390 13390 13390 0
458 20250401 115200 157762710 13390 13400 13400 13390 26
459 20250401 115100 157414320 13410 13410 13410 13410 0
460 20250401 115000 157414320 13410 13410 13410 13410 0
461 20250401 114900 157414320 13410 13410 13410 13410 0
462 20250401 114800 157414320 13410 13410 13410 13410 0
463 20250401 114700 157414320 13410 13410 13410 13410 0
464 20250401 114600 157414320 13410 13410 13410 13410 0
465 20250401 114500 157414320 13410 13410 13410 13410 0
466 20250401 114400 157414320 13410 13410 13410 13410 0
467 20250401 114300 157414320 13410 13410 13410 13410 0
468 20250401 114200 157414320 13410 13410 13410 13410 0
469 20250401 114100 157414320 13410 13410 13410 13410 0
470 20250401 114000 157414320 13410 13400 13410 13400 84
471 20250401 113900 156288710 13400 13400 13400 13400 0
472 20250401 113800 156288710 13400 13420 13430 13240 705
473 20250401 113700 146860680 13430 13430 13430 13430 0
474 20250401 113600 146860680 13430 13430 13430 13430 1
475 20250401 113500 146847250 13430 13430 13430 13430 0
476 20250401 113400 146847250 13430 13430 13430 13430 0
477 20250401 113300 146847250 13430 13430 13430 13430 0
478 20250401 113200 146847250 13430 13430 13430 13430 0
479 20250401 113100 146847250 13430 13420 13430 13420 145
480 20250401 113000 144901300 13440 13440 13440 13440 21
481 20250401 112900 144619060 13440 13440 13440 13440 1
482 20250401 112800 144605620 13420 13420 13420 13420 0
483 20250401 112700 144605620 13420 13420 13420 13420 0
484 20250401 112600 144605620 13420 13420 13420 13420 1
485 20250401 112500 144592200 13440 13440 13440 13440 0
486 20250401 112400 144592200 13440 13440 13440 13440 7
487 20250401 112300 144498120 13440 13420 13440 13420 7
488 20250401 112200 144404060 13430 13430 13430 13430 90
489 20250401 112100 143195360 13420 13440 13450 13410 263
490 20250401 112000 139663520 13440 13440 13440 13440 0
491 20250401 111900 139663520 13440 13440 13440 13440 0
492 20250401 111800 139663520 13440 13440 13440 13440 0
493 20250401 111700 139663520 13440 13420 13440 13410 140
494 20250401 111600 137784540 13420 13420 13420 13420 0
495 20250401 111500 137784540 13420 13400 13420 13400 69
496 20250401 111400 136858660 13380 13390 13410 13380 119
497 20250401 111300 135265180 13380 13380 13380 13380 0
498 20250401 111200 135265180 13380 13380 13380 13380 0
499 20250401 111100 135265180 13380 13380 13380 13380 0
500 20250401 111000 135265180 13380 13380 13380 13380 5
501 20250401 110900 135198280 13370 13370 13370 13370 100
502 20250401 110800 133861280 13390 13370 13390 13370 4
503 20250401 110700 133807770 13400 13350 13400 13320 796
504 20250401 110600 123168620 13350 13350 13350 13350 0
505 20250401 110500 123168620 13350 13350 13350 13350 0
506 20250401 110400 123168620 13350 13350 13350 13350 0
507 20250401 110300 123168620 13350 13350 13350 13350 0
508 20250401 110200 123168620 13350 13350 13350 13350 1
509 20250401 110100 123155270 13380 13380 13380 13380 57
510 20250401 110000 122392610 13380 13360 13380 13360 15
511 20250401 105900 122192150 13360 13320 13380 13290 1126
512 20250401 105800 107159560 13300 13300 13300 13300 0
513 20250401 105700 107159560 13300 13300 13300 13300 0
514 20250401 105600 107159560 13300 13300 13300 13300 0
515 20250401 105500 107159560 13300 13300 13300 13300 3
516 20250401 105400 107119660 13280 13280 13280 13280 0
517 20250401 105300 107119660 13280 13280 13280 13280 0
518 20250401 105200 107119660 13280 13280 13280 13280 138
519 20250401 105100 105287020 13280 13280 13280 13280 1
520 20250401 105000 105273740 13290 13290 13290 13290 0
521 20250401 104900 105273740 13290 13290 13290 13290 54
522 20250401 104800 104556080 13280 13290 13290 13280 105
523 20250401 104700 103160690 13290 13290 13300 13290 363
524 20250401 104600 98334600 13280 13260 13280 13250 300
525 20250401 104500 94356230 13220 13220 13220 13220 0
526 20250401 104400 94356230 13220 13220 13220 13220 1
527 20250401 104300 94343010 13260 13260 13260 13260 0
528 20250401 104200 94343010 13260 13260 13260 13260 1
529 20250401 104100 94329750 13220 13230 13230 13220 31
530 20250401 104000 93919630 13250 13250 13250 13250 9
531 20250401 103900 93800380 13260 13260 13260 13260 0
532 20250401 103800 93800380 13260 13230 13260 13230 25
533 20250401 103700 93469600 13260 13260 13260 13260 0
534 20250401 103600 93469600 13260 13260 13260 13260 0
535 20250401 103500 93469600 13260 13240 13260 13240 8
536 20250401 103400 93363660 13250 13260 13260 13250 20
537 20250401 103300 93098560 13280 13240 13280 13210 3373
538 20250401 103200 48476930 13280 13210 13280 13210 439
539 20250401 103100 42661180 13200 13190 13210 13190 104
540 20250401 103000 41289230 13190 13190 13190 13190 0
541 20250401 102900 41289230 13190 13190 13190 13190 0
542 20250401 102800 41289230 13190 13190 13190 13190 0
543 20250401 102700 41289230 13190 13190 13190 13190 6
544 20250401 102600 41210090 13190 13190 13190 13190 2
545 20250401 102500 41183710 13190 13190 13190 13190 0
546 20250401 102400 41183710 13190 13190 13190 13190 0
547 20250401 102300 41183710 13190 13190 13190 13190 1
548 20250401 102200 41170520 13180 13180 13180 13180 0
549 20250401 102100 41170520 13180 13190 13190 13180 37
550 20250401 102000 40682850 13190 13190 13190 13190 24
551 20250401 101900 40366290 13200 13200 13200 13200 0
552 20250401 101800 40366290 13200 13200 13200 13200 0
553 20250401 101700 40366290 13200 13200 13200 13200 18
554 20250401 101600 40128690 13220 13220 13220 13220 0
555 20250401 101500 40128690 13220 13220 13220 13220 0
556 20250401 101400 40128690 13220 13220 13220 13220 0
557 20250401 101300 40128690 13220 13160 13220 13160 87
558 20250401 101200 38983520 13160 13160 13170 13160 317
559 20250401 101100 34810280 13160 13160 13190 13140 315
560 20250401 101000 30658870 13150 13150 13150 13150 0
561 20250401 100900 30658870 13150 13150 13150 13150 23
562 20250401 100800 30356420 13150 13150 13150 13150 0
563 20250401 100700 30356420 13150 13140 13150 13140 11
564 20250401 100600 30211800 13150 13150 13150 13150 0
565 20250401 100500 30211800 13150 13150 13150 13150 0
566 20250401 100400 30211800 13150 13150 13150 13150 0
567 20250401 100300 30211800 13150 13150 13150 13140 27
568 20250401 100200 29856860 13150 13150 13150 13150 6
569 20250401 100100 29777960 13150 13150 13150 13150 20
570 20250401 100000 29514960 13150 13150 13150 13150 10
571 20250401 095900 29383460 13170 13170 13170 13170 0
572 20250401 095800 29383460 13170 13160 13170 13160 29
573 20250401 095700 29001810 13160 13170 13170 13160 17
574 20250401 095600 28778000 13170 13170 13170 13170 1
575 20250401 095500 28764830 13180 13140 13210 13140 157
576 20250401 095400 26695700 13130 13130 13130 13130 0
577 20250401 095300 26695700 13130 13130 13130 13130 0
578 20250401 095200 26695700 13130 13130 13130 13130 14
579 20250401 095100 26511880 13140 13140 13140 13140 40
580 20250401 095000 25986280 13130 13130 13130 13130 0
581 20250401 094900 25986280 13130 13130 13130 13130 8
582 20250401 094800 25881240 13140 13140 13140 13130 18
583 20250401 094700 25644790 13140 13150 13150 13130 52
584 20250401 094600 24961520 13130 13150 13150 13120 139
585 20250401 094500 23137100 13150 13150 13150 13150 0
586 20250401 094400 23137100 13150 13150 13150 13150 1
587 20250401 094300 23123950 13150 13170 13170 13150 28
588 20250401 094200 22755430 13180 13180 13180 13180 11
589 20250401 094100 22610450 13250 13250 13250 13250 2
590 20250401 094000 22583950 13210 13230 13230 13130 262
591 20250401 093900 19125280 13230 13120 13240 13120 457
592 20250401 093800 13075680 13240 13120 13240 13120 204
593 20250401 093700 10388670 13120 13130 13230 13120 108
594 20250401 093600 8962430 13140 13140 13140 13130 13
595 20250401 093500 8791620 13140 13150 13150 13140 2
596 20250401 093400 8765330 13150 13150 13150 13150 0
597 20250401 093300 8765330 13150 13150 13150 13150 0
598 20250401 093200 8765330 13150 13160 13160 13150 2
599 20250401 093100 8739020 13160 13170 13170 13160 2
600 20250401 093000 8712690 13170 13220 13220 13170 21
601 20250401 092900 8435500 13220 13220 13220 13220 0
602 20250401 092800 8435500 13220 13200 13250 13200 14
603 20250401 092700 8250330 13290 13290 13290 13290 0
604 20250401 092600 8250330 13290 13290 13290 13290 0
605 20250401 092500 8250330 13290 13290 13290 13290 1
606 20250401 092400 8237040 13170 13190 13290 13170 51
607 20250401 092300 7563520 13280 13190 13280 13180 48
608 20250401 092200 6930020 13320 13320 13320 13320 0
609 20250401 092100 6930020 13320 13320 13320 13320 0
610 20250401 092000 6930020 13320 13320 13320 13320 0
611 20250401 091900 6930020 13320 13320 13320 13320 0
612 20250401 091800 6930020 13320 13320 13320 13320 0
613 20250401 091700 6930020 13320 13320 13320 13320 8
614 20250401 091600 6823460 13330 13330 13330 13330 0
615 20250401 091500 6823460 13330 13330 13330 13330 0
616 20250401 091400 6823460 13330 13330 13330 13330 9
617 20250401 091300 6703490 13340 13340 13340 13340 11
618 20250401 091200 6556750 13340 13300 13340 13300 31
619 20250401 091100 6143410 13300 13300 13300 13300 6
620 20250401 091000 6063610 13300 13300 13300 13300 1
621 20250401 090900 6050310 13300 13300 13300 13300 2
622 20250401 090800 6023710 13170 13170 13170 13170 0
623 20250401 090700 6023710 13170 13170 13170 13170 38
624 20250401 090600 5523250 13340 13340 13340 13340 0
625 20250401 090500 5523250 13340 13340 13340 13340 1
626 20250401 090400 5509910 13200 13210 13210 13200 4
627 20250401 090300 5457090 13220 13290 13290 13220 8
628 20250401 090200 5350970 13390 13390 13390 13390 0
629 20250401 090100 5350970 13390 13390 13390 13390 0
630 20250401 090000 5350970 13390 13070 13390 13070 408

1
035080/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,13676598,0,182445817320,0.00
20250327,0,13676598,0,185317902900,0.00
20250326,0,13676598,0,188873818380,0.00
20250325,0,13676598,0,186822328680,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 13676598 0 182445817320 0.00
3 20250327 0 13676598 0 185317902900 0.00
4 20250326 0 13676598 0 188873818380 0.00
5 20250325 0 13676598 0 186822328680 0.00