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

631
035510/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192900,642684735,11930,11930,11930,11930,4127
20250401,192800,642684735,11930,11930,11930,11930,0
20250401,192700,642684735,11930,11930,11930,11930,0
20250401,192600,642684735,11930,11930,11930,11930,0
20250401,192500,642684735,11930,11930,11930,11930,0
20250401,192400,642684735,11930,11930,11930,11930,0
20250401,192300,642684735,11930,11930,11930,11930,0
20250401,192200,642684735,11930,11930,11930,11930,0
20250401,192100,642684735,11930,11930,11930,11930,0
20250401,192000,642684735,11930,11930,11930,11930,0
20250401,191900,642684735,11930,11930,11930,11930,0
20250401,191800,642684735,11930,11930,11930,11930,0
20250401,191700,642684735,11930,11930,11930,11930,0
20250401,191600,642684735,11930,11930,11930,11930,0
20250401,191500,642684735,11930,11930,11930,11930,0
20250401,191400,642684735,11930,11930,11930,11930,0
20250401,191300,642684735,11930,11930,11930,11930,0
20250401,191200,642684735,11930,11930,11930,11930,0
20250401,191100,642684735,11930,11930,11930,11930,0
20250401,191000,642684735,11930,11930,11930,11930,0
20250401,190900,642684735,11930,11930,11930,11930,0
20250401,190800,642684735,11930,11930,11930,11930,0
20250401,190700,642684735,11930,11930,11930,11930,0
20250401,190600,642684735,11930,11930,11930,11930,0
20250401,190500,642684735,11930,11930,11930,11930,0
20250401,190400,642684735,11930,11930,11930,11930,0
20250401,190300,642684735,11930,11930,11930,11930,0
20250401,190200,642684735,11930,11930,11930,11930,0
20250401,190100,642684735,11930,11930,11930,11930,0
20250401,190000,642684735,11930,11930,11930,11930,0
20250401,185900,642684735,11930,11930,11930,11930,4127
20250401,185800,642684735,11930,11930,11930,11930,0
20250401,185700,642684735,11930,11930,11930,11930,0
20250401,185600,642684735,11930,11930,11930,11930,0
20250401,185500,642684735,11930,11930,11930,11930,0
20250401,185400,642684735,11930,11930,11930,11930,0
20250401,185300,642684735,11930,11930,11930,11930,0
20250401,185200,642684735,11930,11930,11930,11930,0
20250401,185100,642684735,11930,11930,11930,11930,0
20250401,185000,642684735,11930,11930,11930,11930,0
20250401,184900,642684735,11930,11930,11930,11930,0
20250401,184800,642684735,11930,11930,11930,11930,0
20250401,184700,642684735,11930,11930,11930,11930,0
20250401,184600,642684735,11930,11930,11930,11930,0
20250401,184500,642684735,11930,11930,11930,11930,0
20250401,184400,642684735,11930,11930,11930,11930,0
20250401,184300,642684735,11930,11930,11930,11930,0
20250401,184200,642684735,11930,11930,11930,11930,0
20250401,184100,642684735,11930,11930,11930,11930,0
20250401,184000,642684735,11930,11930,11930,11930,0
20250401,183900,642684735,11930,11930,11930,11930,0
20250401,183800,642684735,11930,11930,11930,11930,0
20250401,183700,642684735,11930,11930,11930,11930,0
20250401,183600,642684735,11930,11930,11930,11930,0
20250401,183500,642684735,11930,11930,11930,11930,0
20250401,183400,642684735,11930,11930,11930,11930,0
20250401,183300,642684735,11930,11930,11930,11930,0
20250401,183200,642684735,11930,11930,11930,11930,0
20250401,183100,642684735,11930,11930,11930,11930,0
20250401,183000,642684735,11930,11930,11930,11930,0
20250401,182900,642684735,11930,11930,11930,11930,4127
20250401,182800,642684735,11930,11930,11930,11930,0
20250401,182700,642684735,11930,11930,11930,11930,0
20250401,182600,642684735,11930,11930,11930,11930,0
20250401,182500,642684735,11930,11930,11930,11930,0
20250401,182400,642684735,11930,11930,11930,11930,0
20250401,182300,642684735,11930,11930,11930,11930,0
20250401,182200,642684735,11930,11930,11930,11930,0
20250401,182100,642684735,11930,11930,11930,11930,0
20250401,182000,642684735,11930,11930,11930,11930,0
20250401,181900,642684735,11930,11930,11930,11930,0
20250401,181800,642684735,11930,11930,11930,11930,0
20250401,181700,642684735,11930,11930,11930,11930,0
20250401,181600,642684735,11930,11930,11930,11930,0
20250401,181500,642684735,11930,11930,11930,11930,0
20250401,181400,642684735,11930,11930,11930,11930,0
20250401,181300,642684735,11930,11930,11930,11930,0
20250401,181200,642684735,11930,11930,11930,11930,0
20250401,181100,642684735,11930,11930,11930,11930,0
20250401,181000,642684735,11930,11930,11930,11930,0
20250401,180900,642684735,11930,11930,11930,11930,0
20250401,180800,642684735,11930,11930,11930,11930,0
20250401,180700,642684735,11930,11930,11930,11930,0
20250401,180600,642684735,11930,11930,11930,11930,0
20250401,180500,642684735,11930,11930,11930,11930,0
20250401,180400,642684735,11930,11930,11930,11930,0
20250401,180300,642684735,11930,11930,11930,11930,0
20250401,180200,642684735,11930,11930,11930,11930,0
20250401,180100,642684735,11930,11930,11930,11930,0
20250401,180000,642684735,11930,11930,11930,11930,0
20250401,175900,642684735,11930,11930,11930,11930,4127
20250401,175800,642684735,11930,11930,11930,11930,0
20250401,175700,642684735,11930,11930,11930,11930,0
20250401,175600,642684735,11930,11930,11930,11930,0
20250401,175500,642684735,11930,11930,11930,11930,0
20250401,175400,642684735,11930,11930,11930,11930,0
20250401,175300,642684735,11930,11930,11930,11930,0
20250401,175200,642684735,11930,11930,11930,11930,0
20250401,175100,642684735,11930,11930,11930,11930,0
20250401,175000,642684735,11930,11930,11930,11930,0
20250401,174900,642684735,11930,11930,11930,11930,0
20250401,174800,642684735,11930,11930,11930,11930,0
20250401,174700,642684735,11930,11930,11930,11930,0
20250401,174600,642684735,11930,11930,11930,11930,0
20250401,174500,642684735,11930,11930,11930,11930,0
20250401,174400,642684735,11930,11930,11930,11930,0
20250401,174300,642684735,11930,11930,11930,11930,0
20250401,174200,642684735,11930,11930,11930,11930,0
20250401,174100,642684735,11930,11930,11930,11930,0
20250401,174000,642684735,11930,11930,11930,11930,0
20250401,173900,642684735,11930,11930,11930,11930,0
20250401,173800,642684735,11930,11930,11930,11930,0
20250401,173700,642684735,11930,11930,11930,11930,0
20250401,173600,642684735,11930,11930,11930,11930,0
20250401,173500,642684735,11930,11930,11930,11930,0
20250401,173400,642684735,11930,11930,11930,11930,0
20250401,173300,642684735,11930,11930,11930,11930,0
20250401,173200,642684735,11930,11930,11930,11930,0
20250401,173100,642684735,11930,11930,11930,11930,0
20250401,173000,642684735,11930,11930,11930,11930,0
20250401,172900,642684735,11930,11930,11930,11930,4127
20250401,172800,642684735,11930,11930,11930,11930,0
20250401,172700,642684735,11930,11930,11930,11930,0
20250401,172600,642684735,11930,11930,11930,11930,0
20250401,172500,642684735,11930,11930,11930,11930,0
20250401,172400,642684735,11930,11930,11930,11930,0
20250401,172300,642684735,11930,11930,11930,11930,0
20250401,172200,642684735,11930,11930,11930,11930,0
20250401,172100,642684735,11930,11930,11930,11930,0
20250401,172000,642684735,11930,11930,11930,11930,0
20250401,171900,642684735,11930,11930,11930,11930,0
20250401,171800,642684735,11930,11930,11930,11930,0
20250401,171700,642684735,11930,11930,11930,11930,0
20250401,171600,642684735,11930,11930,11930,11930,0
20250401,171500,642684735,11930,11930,11930,11930,0
20250401,171400,642684735,11930,11930,11930,11930,0
20250401,171300,642684735,11930,11930,11930,11930,0
20250401,171200,642684735,11930,11930,11930,11930,0
20250401,171100,642684735,11930,11930,11930,11930,0
20250401,171000,642684735,11930,11930,11930,11930,0
20250401,170900,642684735,11930,11930,11930,11930,0
20250401,170800,642684735,11930,11930,11930,11930,0
20250401,170700,642684735,11930,11930,11930,11930,0
20250401,170600,642684735,11930,11930,11930,11930,0
20250401,170500,642684735,11930,11930,11930,11930,0
20250401,170400,642684735,11930,11930,11930,11930,0
20250401,170300,642684735,11930,11930,11930,11930,0
20250401,170200,642684735,11930,11930,11930,11930,0
20250401,170100,642684735,11930,11930,11930,11930,0
20250401,170000,642684735,11930,11930,11930,11930,0
20250401,165900,642684735,11930,11930,11930,11930,4127
20250401,165800,642684735,11930,11930,11930,11930,0
20250401,165700,642684735,11930,11930,11930,11930,0
20250401,165600,642684735,11930,11930,11930,11930,0
20250401,165500,642684735,11930,11930,11930,11930,0
20250401,165400,642684735,11930,11930,11930,11930,0
20250401,165300,642684735,11930,11930,11930,11930,0
20250401,165200,642684735,11930,11930,11930,11930,0
20250401,165100,642684735,11930,11930,11930,11930,0
20250401,165000,642684735,11930,11930,11930,11930,0
20250401,164900,642684735,11930,11930,11930,11930,0
20250401,164800,642684735,11930,11930,11930,11930,0
20250401,164700,642684735,11930,11930,11930,11930,0
20250401,164600,642684735,11930,11930,11930,11930,0
20250401,164500,642684735,11930,11930,11930,11930,0
20250401,164400,642684735,11930,11930,11930,11930,0
20250401,164300,642684735,11930,11930,11930,11930,0
20250401,164200,642684735,11930,11930,11930,11930,0
20250401,164100,642684735,11930,11930,11930,11930,0
20250401,164000,642684735,11930,11930,11930,11930,0
20250401,163900,642684735,11930,11930,11930,11930,0
20250401,163800,642684735,11930,11930,11930,11930,0
20250401,163700,642684735,11930,11930,11930,11930,0
20250401,163600,642684735,11930,11930,11930,11930,0
20250401,163500,642684735,11930,11930,11930,11930,0
20250401,163400,642684735,11930,11930,11930,11930,0
20250401,163300,642684735,11930,11930,11930,11930,0
20250401,163200,642684735,11930,11930,11930,11930,0
20250401,163100,642684735,11930,11930,11930,11930,0
20250401,163000,642684735,11930,11930,11930,11930,0
20250401,162900,642684735,11930,11930,11930,11930,4127
20250401,162800,642684735,11930,11930,11930,11930,0
20250401,162700,642684735,11930,11930,11930,11930,0
20250401,162600,642684735,11930,11930,11930,11930,0
20250401,162500,642684735,11930,11930,11930,11930,0
20250401,162400,642684735,11930,11930,11930,11930,0
20250401,162300,642684735,11930,11930,11930,11930,0
20250401,162200,642684735,11930,11930,11930,11930,0
20250401,162100,642684735,11930,11930,11930,11930,0
20250401,162000,642684735,11930,11930,11930,11930,0
20250401,161900,642684735,11930,11930,11930,11930,0
20250401,161800,642684735,11930,11930,11930,11930,0
20250401,161700,642684735,11930,11930,11930,11930,0
20250401,161600,642684735,11930,11930,11930,11930,0
20250401,161500,642684735,11930,11930,11930,11930,0
20250401,161400,642684735,11930,11930,11930,11930,0
20250401,161300,642684735,11930,11930,11930,11930,0
20250401,161200,642684735,11930,11930,11930,11930,0
20250401,161100,642684735,11930,11930,11930,11930,0
20250401,161000,642684735,11930,11930,11930,11930,0
20250401,160900,642684735,11930,11930,11930,11930,0
20250401,160800,642684735,11930,11930,11930,11930,0
20250401,160700,642684735,11930,11930,11930,11930,0
20250401,160600,642684735,11930,11930,11930,11930,0
20250401,160500,642684735,11930,11930,11930,11930,0
20250401,160400,642684735,11930,11930,11930,11930,0
20250401,160300,642684735,11930,11930,11930,11930,0
20250401,160200,642684735,11930,11930,11930,11930,0
20250401,160100,642684735,11930,11930,11930,11930,0
20250401,160000,642684735,11930,11930,11930,11930,0
20250401,155900,642684735,11930,11930,11930,11930,4127
20250401,155800,642684735,11930,11930,11930,11930,0
20250401,155700,642684735,11930,11930,11930,11930,0
20250401,155600,642684735,11930,11930,11930,11930,0
20250401,155500,642684735,11930,11930,11930,11930,0
20250401,155400,642684735,11930,11930,11930,11930,0
20250401,155300,642684735,11930,11930,11930,11930,0
20250401,155200,642684735,11930,11930,11930,11930,0
20250401,155100,642684735,11930,11930,11930,11930,0
20250401,155000,642684735,11930,11930,11930,11930,0
20250401,154900,642684735,11930,11930,11930,11930,0
20250401,154800,642684735,11930,11930,11930,11930,0
20250401,154700,642684735,11930,11930,11930,11930,0
20250401,154600,642684735,11930,11930,11930,11930,0
20250401,154500,642684735,11930,11930,11930,11930,0
20250401,154400,642684735,11930,11930,11930,11930,0
20250401,154300,642684735,11930,11930,11930,11930,0
20250401,154200,642684735,11930,11930,11930,11930,0
20250401,154100,642684735,11930,11930,11930,11930,0
20250401,154000,642684735,11930,11930,11930,11930,0
20250401,153900,642684735,11930,11930,11930,11930,0
20250401,153800,642684735,11930,11930,11930,11930,0
20250401,153700,642684735,11930,11930,11930,11930,0
20250401,153600,642684735,11930,11930,11930,11930,0
20250401,153500,642684735,11930,11930,11930,11930,0
20250401,153400,642684735,11930,11930,11930,11930,0
20250401,153300,642684735,11930,11930,11930,11930,0
20250401,153200,642684735,11930,11930,11930,11930,0
20250401,153100,642684735,11930,11930,11930,11930,0
20250401,153000,642684735,11930,11930,11930,11930,4127
20250401,152900,593449625,11990,11990,11990,11990,0
20250401,152800,593449625,11990,11990,11990,11990,0
20250401,152700,593449625,11990,11990,11990,11990,0
20250401,152600,593449625,11990,11990,11990,11990,0
20250401,152500,593449625,11990,11990,11990,11990,0
20250401,152400,593449625,11990,11990,11990,11990,0
20250401,152300,593449625,11990,11990,11990,11990,0
20250401,152200,593449625,11990,11990,11990,11990,0
20250401,152100,593449625,11990,11990,11990,11990,0
20250401,152000,593449625,11990,11990,11990,11990,0
20250401,151900,593449625,11990,12000,12040,11990,313
20250401,151800,589688265,12000,12000,12040,12000,383
20250401,151700,585081025,12040,12040,12040,12000,266
20250401,151600,581882385,12040,12030,12040,12030,98
20250401,151500,580703105,12030,12020,12030,11990,251
20250401,151400,577684805,12020,12000,12020,12000,198
20250401,151300,575306085,12000,11990,12000,11990,48
20250401,151200,574730395,11990,11970,11990,11970,95
20250401,151100,573592825,11990,11990,11990,11990,0
20250401,151000,573592825,11990,11990,11990,11990,33
20250401,150900,573197155,11960,11960,11970,11960,117
20250401,150800,571797815,11960,11970,11970,11960,282
20250401,150700,568424085,11970,11970,11970,11960,1056
20250401,150600,555785265,11970,11980,11990,11970,166
20250401,150500,553797715,11970,11970,11970,11970,32
20250401,150400,553414675,11950,11950,11950,11950,0
20250401,150300,553414675,11950,11950,11950,11950,0
20250401,150200,553414675,11950,11970,11970,11950,1112
20250401,150100,540116525,11990,11990,11990,11990,0
20250401,150000,540116525,11990,11980,12000,11980,351
20250401,145900,535910955,12000,12000,12000,12000,15
20250401,145800,535730955,12010,12000,12010,12000,49
20250401,145700,535142475,12000,12000,12000,11960,585
20250401,145600,528134515,11990,11990,11990,11970,113
20250401,145500,526780145,12000,12000,12000,12000,0
20250401,145400,526780145,12000,12000,12000,12000,0
20250401,145300,526780145,12000,12000,12000,12000,1
20250401,145200,526768145,12000,12000,12000,12000,0
20250401,145100,526768145,12000,12000,12000,12000,9
20250401,145000,526660145,12000,12000,12000,12000,0
20250401,144900,526660145,12000,12000,12000,12000,0
20250401,144800,526660145,12000,12000,12000,12000,0
20250401,144700,526660145,12000,12020,12020,12000,28
20250401,144600,526323625,12000,12000,12000,12000,0
20250401,144500,526323625,12000,12000,12000,12000,1
20250401,144400,526311625,12010,12000,12020,12000,112
20250401,144300,524967425,12020,12020,12020,12020,0
20250401,144200,524967425,12020,12000,12020,12000,236
20250401,144100,522134715,12020,12000,12020,12000,163
20250401,144000,520177835,12020,12020,12020,12020,9
20250401,143900,520069655,12010,12010,12010,12010,0
20250401,143800,520069655,12010,12010,12010,12010,0
20250401,143700,520069655,12010,12010,12010,12010,0
20250401,143600,520069655,12010,12010,12010,12010,0
20250401,143500,520069655,12010,12010,12010,12010,0
20250401,143400,520069655,12010,12010,12010,12010,0
20250401,143300,520069655,12010,12010,12010,12010,0
20250401,143200,520069655,12010,12010,12010,12010,0
20250401,143100,520069655,12010,12010,12010,12010,101
20250401,143000,518856645,12010,12010,12010,12010,1
20250401,142900,518844635,12010,12010,12010,12010,0
20250401,142800,518844635,12010,12010,12010,12010,0
20250401,142700,518844635,12010,12010,12010,12010,0
20250401,142600,518844635,12010,12010,12010,12010,24
20250401,142500,518556395,12010,12010,12010,12010,19
20250401,142400,518328205,11980,11980,11980,11980,0
20250401,142300,518328205,11980,12000,12000,11980,224
20250401,142200,515641845,12010,12010,12010,12010,0
20250401,142100,515641845,12010,12010,12010,12010,0
20250401,142000,515641845,12010,12010,12010,12010,90
20250401,141900,514560945,12030,12030,12030,12030,22
20250401,141800,514296285,12030,12030,12030,12030,10
20250401,141700,514175985,12030,12030,12030,12030,0
20250401,141600,514175985,12030,12030,12030,12030,0
20250401,141500,514175985,12030,12030,12030,12030,0
20250401,141400,514175985,12030,12030,12030,12030,0
20250401,141300,514175985,12030,12030,12030,12030,0
20250401,141200,514175985,12030,12030,12030,12030,1
20250401,141100,514163955,12020,12020,12020,12020,7
20250401,141000,514079815,12030,12030,12030,12030,7
20250401,140900,513995605,12030,12030,12030,12030,10
20250401,140800,513875305,12030,12030,12030,12030,1
20250401,140700,513863275,12020,12020,12020,12020,0
20250401,140600,513863275,12020,12020,12020,12020,2
20250401,140500,513839235,12030,12030,12030,12030,0
20250401,140400,513839235,12030,12030,12030,12030,148
20250401,140300,512058795,12040,12010,12040,12010,985
20250401,140200,500210105,12010,12010,12010,12010,0
20250401,140100,500210105,12010,12010,12010,12010,66
20250401,140000,499417445,12010,12010,12030,12010,370
20250401,135900,494969535,12010,12010,12010,12010,0
20250401,135800,494969535,12010,12010,12010,12010,0
20250401,135700,494969535,12010,12010,12010,12010,199
20250401,135600,492579545,12010,12010,12010,12010,0
20250401,135500,492579545,12010,12010,12010,12010,0
20250401,135400,492579545,12010,12010,12010,12010,8
20250401,135300,492483465,12020,12020,12020,12020,0
20250401,135200,492483465,12020,12020,12020,12020,0
20250401,135100,492483465,12020,12020,12020,12020,0
20250401,135000,492483465,12020,12030,12030,12020,186
20250401,134900,490246495,12010,12010,12010,12010,0
20250401,134800,490246495,12010,12020,12020,12010,102
20250401,134700,489020715,12030,12030,12030,12030,0
20250401,134600,489020715,12030,12030,12030,12030,0
20250401,134500,489020715,12030,12030,12030,12030,0
20250401,134400,489020715,12030,12030,12030,12030,16
20250401,134300,488828235,12020,12020,12020,12020,0
20250401,134200,488828235,12020,12020,12020,12020,0
20250401,134100,488828235,12020,12020,12020,12020,0
20250401,134000,488828235,12020,12020,12020,12020,0
20250401,133900,488828235,12020,12020,12020,12020,0
20250401,133800,488828235,12020,12020,12020,12020,1
20250401,133700,488816215,12020,12020,12020,12020,129
20250401,133600,487265635,12020,12020,12020,12020,60
20250401,133500,486544435,12020,12020,12020,12020,0
20250401,133400,486544435,12020,12020,12020,12020,2
20250401,133300,486520395,12040,12040,12040,12040,5
20250401,133200,486460195,12030,12030,12030,12030,0
20250401,133100,486460195,12030,12030,12040,12030,18
20250401,133000,486243495,12020,12020,12020,12020,44
20250401,132900,485714615,12000,12000,12000,12000,60
20250401,132800,484994615,12000,12000,12000,12000,0
20250401,132700,484994615,12000,12000,12000,12000,0
20250401,132600,484994615,12000,12020,12020,12000,22
20250401,132500,484730575,12020,12020,12020,12020,20
20250401,132400,484490175,12020,12020,12020,12020,6
20250401,132300,484418055,12020,12020,12020,12020,6
20250401,132200,484345935,12020,12020,12020,12020,0
20250401,132100,484345935,12020,12020,12020,12020,1
20250401,132000,484333915,12020,12020,12020,12020,7
20250401,131900,484249775,12020,12020,12020,12020,4
20250401,131800,484201695,12000,12000,12000,12000,0
20250401,131700,484201695,12000,12020,12020,11990,432
20250401,131600,479015305,12020,12020,12020,12020,0
20250401,131500,479015305,12020,12020,12020,12020,1
20250401,131400,479003285,12030,12030,12030,12030,0
20250401,131300,479003285,12030,12030,12030,12030,0
20250401,131200,479003285,12030,12030,12030,12030,0
20250401,131100,479003285,12030,12030,12030,12030,0
20250401,131000,479003285,12030,12030,12030,12030,0
20250401,130900,479003285,12030,12030,12030,12030,19
20250401,130800,478774715,12020,12020,12020,12020,35
20250401,130700,478354015,12020,12020,12020,12020,0
20250401,130600,478354015,12020,12020,12020,12020,12
20250401,130500,478209775,12020,12020,12020,12020,0
20250401,130400,478209775,12020,12020,12020,12020,100
20250401,130300,477007775,12030,12030,12030,12030,0
20250401,130200,477007775,12030,12030,12030,12030,1
20250401,130100,476995745,12030,12030,12030,12030,0
20250401,130000,476995745,12030,12030,12030,12030,42
20250401,125900,476490485,12040,12040,12040,12040,1
20250401,125800,476478445,12030,12030,12030,12030,62
20250401,125700,475732585,12050,12050,12050,12050,0
20250401,125600,475732585,12050,12050,12050,12050,0
20250401,125500,475732585,12050,12050,12050,12050,0
20250401,125400,475732585,12050,12050,12050,12050,85
20250401,125300,474708335,12070,12070,12070,12070,9
20250401,125200,474599705,12080,12080,12080,12080,0
20250401,125100,474599705,12080,12080,12080,12080,0
20250401,125000,474599705,12080,12080,12080,12080,0
20250401,124900,474599705,12080,12080,12080,12080,0
20250401,124800,474599705,12080,12070,12080,12070,10
20250401,124700,474478985,12040,12040,12040,12040,209
20250401,124600,471962625,12030,12060,12060,12030,678
20250401,124500,463801235,12060,12060,12060,12060,0
20250401,124400,463801235,12060,12060,12060,12060,35
20250401,124300,463379135,12070,12070,12070,12070,1
20250401,124200,463367065,12060,12060,12060,12060,0
20250401,124100,463367065,12060,12060,12060,12060,0
20250401,124000,463367065,12060,12060,12060,12060,10
20250401,123900,463246465,12050,12050,12050,12050,0
20250401,123800,463246465,12050,12050,12050,12050,0
20250401,123700,463246465,12050,12050,12050,12050,0
20250401,123600,463246465,12050,12050,12050,12050,0
20250401,123500,463246465,12050,12050,12050,12050,0
20250401,123400,463246465,12050,12050,12050,12050,0
20250401,123300,463246465,12050,12050,12050,12050,0
20250401,123200,463246465,12050,12050,12050,12050,0
20250401,123100,463246465,12050,12050,12050,12050,0
20250401,123000,463246465,12050,12050,12050,12050,35
20250401,122900,462824715,12050,12050,12050,12050,3
20250401,122800,462788565,12060,12060,12060,12060,0
20250401,122700,462788565,12060,12060,12060,12060,1
20250401,122600,462776505,12080,12080,12080,12080,0
20250401,122500,462776505,12080,12080,12080,12080,20
20250401,122400,462534905,12080,12070,12080,12070,30
20250401,122300,462172795,12070,12060,12070,12060,51
20250401,122200,461557385,12050,12050,12050,12050,1
20250401,122100,461545335,12060,12060,12060,12060,0
20250401,122000,461545335,12060,12060,12060,12060,0
20250401,121900,461545335,12060,12060,12060,12060,0
20250401,121800,461545335,12060,12050,12060,12050,6
20250401,121700,461472985,12050,12050,12050,12050,0
20250401,121600,461472985,12050,12050,12050,12050,0
20250401,121500,461472985,12050,12060,12060,12050,10
20250401,121400,461352415,12070,12070,12070,12070,2
20250401,121300,461328275,12040,12040,12040,12040,1
20250401,121200,461316235,12040,12040,12040,12040,0
20250401,121100,461316235,12040,12040,12040,12040,0
20250401,121000,461316235,12040,12040,12040,12040,0
20250401,120900,461316235,12040,12040,12040,12040,0
20250401,120800,461316235,12040,12050,12050,12040,100
20250401,120700,460112175,12050,12050,12050,12050,2
20250401,120600,460088075,12050,12060,12060,12050,3
20250401,120500,460051905,12070,12070,12070,12070,1
20250401,120400,460039835,12060,12060,12060,12060,0
20250401,120300,460039835,12060,12060,12060,12060,41
20250401,120200,459545375,12060,12060,12060,12060,0
20250401,120100,459545375,12060,12060,12060,12060,0
20250401,120000,459545375,12060,12060,12060,12060,50
20250401,115900,458942375,12070,12070,12070,12070,0
20250401,115800,458942375,12070,12060,12070,12060,104
20250401,115700,457687755,12050,12050,12050,12050,414
20250401,115600,452699055,12030,12030,12040,12030,67
20250401,115500,451892565,12030,12030,12030,12030,60
20250401,115400,451170765,12040,12040,12040,12040,0
20250401,115300,451170765,12040,12040,12040,12040,0
20250401,115200,451170765,12040,12040,12040,12040,0
20250401,115100,451170765,12040,12040,12040,12040,9
20250401,115000,451062405,12050,12050,12050,12050,0
20250401,114900,451062405,12050,12050,12050,12050,0
20250401,114800,451062405,12050,12050,12050,12050,2
20250401,114700,451038305,12060,12060,12060,12060,0
20250401,114600,451038305,12060,12060,12060,12060,0
20250401,114500,451038305,12060,12060,12060,12060,55
20250401,114400,450375005,12060,12060,12060,12060,1
20250401,114300,450362945,12060,12060,12060,12060,0
20250401,114200,450362945,12060,12060,12060,12060,0
20250401,114100,450362945,12060,12060,12060,12060,0
20250401,114000,450362945,12060,12060,12060,12060,0
20250401,113900,450362945,12060,12060,12060,12060,0
20250401,113800,450362945,12060,12060,12060,12060,100
20250401,113700,449156945,12060,12060,12060,12060,23
20250401,113600,448879565,12060,12060,12060,12060,43
20250401,113500,448360985,12040,12040,12040,12040,618
20250401,113400,440920265,12030,12030,12030,12030,1
20250401,113300,440908235,12030,12030,12030,12030,149
20250401,113200,439115765,12060,12070,12070,12050,255
20250401,113100,436039725,12070,12070,12070,12070,0
20250401,113000,436039725,12070,12070,12070,12070,0
20250401,112900,436039725,12070,12070,12070,12070,0
20250401,112800,436039725,12070,12080,12080,12070,84
20250401,112700,435025145,12090,12090,12090,12090,1
20250401,112600,435013055,12090,12090,12090,12090,73
20250401,112500,434130485,12080,12080,12080,12080,14
20250401,112400,433961365,12060,12060,12060,12060,0
20250401,112300,433961365,12060,12060,12060,12060,10
20250401,112200,433840765,12060,12080,12080,12060,31
20250401,112100,433466465,12090,12090,12090,12090,0
20250401,112000,433466465,12090,12090,12090,12090,4
20250401,111900,433418105,12090,12060,12090,12060,319
20250401,111800,429566365,12040,12040,12040,12040,6
20250401,111700,429494125,12040,12040,12040,12040,0
20250401,111600,429494125,12040,12040,12040,12040,100
20250401,111500,428290125,12050,12050,12050,12050,241
20250401,111400,425386075,12060,12060,12060,12060,0
20250401,111300,425386075,12060,12060,12060,12060,0
20250401,111200,425386075,12060,12060,12060,12060,10
20250401,111100,425265475,12060,12060,12060,12060,0
20250401,111000,425265475,12060,12060,12070,12060,22
20250401,110900,425000145,12060,12060,12060,12060,135
20250401,110800,423372045,12060,12060,12060,12060,0
20250401,110700,423372045,12060,12060,12060,12060,1
20250401,110600,423359985,12080,12080,12080,12080,0
20250401,110500,423359985,12080,12080,12080,12080,101
20250401,110400,422139905,12090,12090,12100,12090,150
20250401,110300,420325405,12090,12070,12090,12070,786
20250401,110200,410836735,12070,12070,12070,12070,0
20250401,110100,410836735,12070,12040,12070,12040,350
20250401,110000,406616595,12040,12040,12040,12040,0
20250401,105900,406616595,12040,12040,12040,12040,2
20250401,105800,406592515,12040,12050,12050,12040,349
20250401,105700,402387215,12040,12010,12040,12010,357
20250401,105600,398091765,12010,12010,12010,12010,1
20250401,105500,398079755,12010,12000,12030,12000,298
20250401,105400,394497495,12000,11990,12020,11990,2007
20250401,105300,370408125,11980,11960,11980,11960,78
20250401,105200,369473885,11970,11970,11970,11970,117
20250401,105100,368073395,11980,11990,11990,11980,26
20250401,105000,367761905,11990,11990,11990,11990,234
20250401,104900,364956245,11990,11960,11990,11960,884
20250401,104800,354364185,11940,11940,11940,11940,2
20250401,104700,354340305,11940,11950,11960,11930,309
20250401,104600,350648965,11950,11950,11950,11950,83
20250401,104500,349657115,11930,11930,11930,11930,20
20250401,104400,349418515,11930,11920,11950,11920,145
20250401,104300,347687715,11920,11900,11920,11900,62
20250401,104200,346949695,11920,11920,11920,11920,0
20250401,104100,346949695,11920,11890,11920,11890,63
20250401,104000,346200015,11890,11890,11890,11890,0
20250401,103900,346200015,11890,11890,11890,11890,0
20250401,103800,346200015,11890,11890,11890,11890,0
20250401,103700,346200015,11890,11890,11890,11890,0
20250401,103600,346200015,11890,11890,11890,11890,0
20250401,103500,346200015,11890,11880,11890,11880,6
20250401,103400,346128725,11880,11880,11880,11880,16
20250401,103300,345938645,11900,11900,11900,11900,1
20250401,103200,345926745,11900,11900,11900,11900,0
20250401,103100,345926745,11900,11900,11900,11900,0
20250401,103000,345926745,11900,11900,11900,11900,0
20250401,102900,345926745,11900,11900,11900,11900,0
20250401,102800,345926745,11900,11880,11900,11880,100
20250401,102700,344738355,11880,11880,11880,11880,0
20250401,102600,344738355,11880,11890,11890,11880,5
20250401,102500,344678935,11900,11900,11900,11900,2
20250401,102400,344655135,11900,11900,11900,11900,1
20250401,102300,344643235,11900,11900,11900,11900,0
20250401,102200,344643235,11900,11900,11900,11900,0
20250401,102100,344643235,11900,11900,11900,11900,2
20250401,102000,344619435,11910,11900,11920,11900,141
20250401,101900,342941035,11900,11900,11900,11900,0
20250401,101800,342941035,11900,11910,11910,11900,3
20250401,101700,342905315,11920,11920,11920,11920,0
20250401,101600,342905315,11920,11910,11920,11910,41
20250401,101500,342416925,11920,11890,11920,11890,14
20250401,101400,342250355,11920,11880,11920,11880,38
20250401,101300,341798815,11890,11890,11890,11890,1
20250401,101200,341786925,11890,11890,11920,11890,7
20250401,101100,341703665,11920,11890,11920,11890,5
20250401,101000,341644185,11910,11880,11910,11870,103
20250401,100900,340420345,11880,11880,11890,11880,5
20250401,100800,340360935,11890,11890,11890,11890,1
20250401,100700,340349045,11890,11890,11890,11890,1
20250401,100600,340337155,11890,11890,11890,11890,2
20250401,100500,340313375,11880,11880,11880,11880,2
20250401,100400,340289615,11880,11880,11880,11880,0
20250401,100300,340289615,11880,11880,11880,11880,0
20250401,100200,340289615,11880,11880,11880,11880,0
20250401,100100,340289615,11880,11870,11880,11870,34
20250401,100000,339886015,11870,11870,11870,11870,1
20250401,095900,339874145,11900,11900,11900,11900,0
20250401,095800,339874145,11900,11900,11900,11900,0
20250401,095700,339874145,11900,11870,11900,11870,20
20250401,095600,339636655,11870,11880,11890,11860,31
20250401,095500,339268375,11890,11890,11890,11890,0
20250401,095400,339268375,11890,11900,11910,11850,208
20250401,095300,336795065,11890,11850,11890,11850,1056
20250401,095200,324279595,11870,11870,11870,11870,3
20250401,095100,324243985,11860,11840,11880,11830,352
20250401,095000,320076025,11840,11840,11840,11840,1
20250401,094900,320064185,11880,11860,11880,11810,599
20250401,094800,312972145,11880,11880,11880,11880,0
20250401,094700,312972145,11880,11850,11880,11850,13
20250401,094600,312818015,11870,11860,11870,11860,46
20250401,094500,312272365,11850,11850,11850,11850,1
20250401,094400,312260515,11860,11850,11870,11820,305
20250401,094300,308652625,11840,11880,11890,11830,104
20250401,094200,307419485,11870,11840,11870,11840,62
20250401,094100,306685095,11900,11920,11930,11820,3190
20250401,094000,268840275,11910,11900,11910,11900,81
20250401,093900,267875575,11910,11910,11910,11910,2
20250401,093800,267851755,11920,11920,11930,11920,30
20250401,093700,267494135,11940,11940,11940,11940,1
20250401,093600,267482195,11920,11900,11920,11900,579
20250401,093500,260590245,11910,11930,11930,11900,415
20250401,093400,255651155,11920,11910,11920,11900,249
20250401,093300,252685785,11930,11920,11930,11920,79
20250401,093200,251743605,11930,11920,11930,11910,338
20250401,093100,247713775,11920,11930,11930,11920,66
20250401,093000,246927045,11920,11920,11920,11920,65
20250401,092900,246152245,11920,11940,11940,11920,259
20250401,092800,243062455,11940,11940,11940,11930,128
20250401,092700,241535335,11940,11920,11940,11910,436
20250401,092600,236334535,11920,11930,11930,11920,240
20250401,092500,233472995,11930,11930,11930,11930,1
20250401,092400,233461065,11940,11950,11950,11940,141
20250401,092300,231776835,11960,11970,11970,11960,24
20250401,092200,231489780,11960,11990,11990,11960,57
20250401,092100,230808010,11980,11980,11980,11980,125
20250401,092000,229310510,11960,11990,11990,11960,255
20250401,091900,226260560,11950,11950,11960,11950,400
20250401,091800,221480540,11960,11930,12000,11930,477
20250401,091700,215767400,11930,11990,11990,11930,195
20250401,091600,213434790,11980,11940,11980,11930,1134
20250401,091500,199867990,11960,11960,11960,11960,1
20250401,091400,199856030,11970,11970,11970,11970,5
20250401,091300,199796180,11970,11970,11970,11960,141
20250401,091200,198109410,11960,11970,11970,11960,700
20250401,091100,189731710,11970,11970,11970,11970,628
20250401,091000,182214550,12000,12000,12000,12000,2
20250401,090900,182190550,11990,11980,11990,11980,270
20250401,090800,178955150,11980,11980,11990,11960,117
20250401,090700,177554440,11970,11960,11970,11940,704
20250401,090600,169130760,11960,11970,11970,11960,156
20250401,090500,167264990,11980,11960,11980,11960,923
20250401,090400,156217270,11960,12020,12020,11960,1258
20250401,090300,141153370,12020,11920,12050,11920,5462
20250401,090200,75651140,11920,11930,11930,11920,82
20250401,090100,74673600,11920,11930,11950,11920,954
20250401,090000,63293430,11940,11820,12000,11820,5349
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192900 642684735 11930 11930 11930 11930 4127
3 20250401 192800 642684735 11930 11930 11930 11930 0
4 20250401 192700 642684735 11930 11930 11930 11930 0
5 20250401 192600 642684735 11930 11930 11930 11930 0
6 20250401 192500 642684735 11930 11930 11930 11930 0
7 20250401 192400 642684735 11930 11930 11930 11930 0
8 20250401 192300 642684735 11930 11930 11930 11930 0
9 20250401 192200 642684735 11930 11930 11930 11930 0
10 20250401 192100 642684735 11930 11930 11930 11930 0
11 20250401 192000 642684735 11930 11930 11930 11930 0
12 20250401 191900 642684735 11930 11930 11930 11930 0
13 20250401 191800 642684735 11930 11930 11930 11930 0
14 20250401 191700 642684735 11930 11930 11930 11930 0
15 20250401 191600 642684735 11930 11930 11930 11930 0
16 20250401 191500 642684735 11930 11930 11930 11930 0
17 20250401 191400 642684735 11930 11930 11930 11930 0
18 20250401 191300 642684735 11930 11930 11930 11930 0
19 20250401 191200 642684735 11930 11930 11930 11930 0
20 20250401 191100 642684735 11930 11930 11930 11930 0
21 20250401 191000 642684735 11930 11930 11930 11930 0
22 20250401 190900 642684735 11930 11930 11930 11930 0
23 20250401 190800 642684735 11930 11930 11930 11930 0
24 20250401 190700 642684735 11930 11930 11930 11930 0
25 20250401 190600 642684735 11930 11930 11930 11930 0
26 20250401 190500 642684735 11930 11930 11930 11930 0
27 20250401 190400 642684735 11930 11930 11930 11930 0
28 20250401 190300 642684735 11930 11930 11930 11930 0
29 20250401 190200 642684735 11930 11930 11930 11930 0
30 20250401 190100 642684735 11930 11930 11930 11930 0
31 20250401 190000 642684735 11930 11930 11930 11930 0
32 20250401 185900 642684735 11930 11930 11930 11930 4127
33 20250401 185800 642684735 11930 11930 11930 11930 0
34 20250401 185700 642684735 11930 11930 11930 11930 0
35 20250401 185600 642684735 11930 11930 11930 11930 0
36 20250401 185500 642684735 11930 11930 11930 11930 0
37 20250401 185400 642684735 11930 11930 11930 11930 0
38 20250401 185300 642684735 11930 11930 11930 11930 0
39 20250401 185200 642684735 11930 11930 11930 11930 0
40 20250401 185100 642684735 11930 11930 11930 11930 0
41 20250401 185000 642684735 11930 11930 11930 11930 0
42 20250401 184900 642684735 11930 11930 11930 11930 0
43 20250401 184800 642684735 11930 11930 11930 11930 0
44 20250401 184700 642684735 11930 11930 11930 11930 0
45 20250401 184600 642684735 11930 11930 11930 11930 0
46 20250401 184500 642684735 11930 11930 11930 11930 0
47 20250401 184400 642684735 11930 11930 11930 11930 0
48 20250401 184300 642684735 11930 11930 11930 11930 0
49 20250401 184200 642684735 11930 11930 11930 11930 0
50 20250401 184100 642684735 11930 11930 11930 11930 0
51 20250401 184000 642684735 11930 11930 11930 11930 0
52 20250401 183900 642684735 11930 11930 11930 11930 0
53 20250401 183800 642684735 11930 11930 11930 11930 0
54 20250401 183700 642684735 11930 11930 11930 11930 0
55 20250401 183600 642684735 11930 11930 11930 11930 0
56 20250401 183500 642684735 11930 11930 11930 11930 0
57 20250401 183400 642684735 11930 11930 11930 11930 0
58 20250401 183300 642684735 11930 11930 11930 11930 0
59 20250401 183200 642684735 11930 11930 11930 11930 0
60 20250401 183100 642684735 11930 11930 11930 11930 0
61 20250401 183000 642684735 11930 11930 11930 11930 0
62 20250401 182900 642684735 11930 11930 11930 11930 4127
63 20250401 182800 642684735 11930 11930 11930 11930 0
64 20250401 182700 642684735 11930 11930 11930 11930 0
65 20250401 182600 642684735 11930 11930 11930 11930 0
66 20250401 182500 642684735 11930 11930 11930 11930 0
67 20250401 182400 642684735 11930 11930 11930 11930 0
68 20250401 182300 642684735 11930 11930 11930 11930 0
69 20250401 182200 642684735 11930 11930 11930 11930 0
70 20250401 182100 642684735 11930 11930 11930 11930 0
71 20250401 182000 642684735 11930 11930 11930 11930 0
72 20250401 181900 642684735 11930 11930 11930 11930 0
73 20250401 181800 642684735 11930 11930 11930 11930 0
74 20250401 181700 642684735 11930 11930 11930 11930 0
75 20250401 181600 642684735 11930 11930 11930 11930 0
76 20250401 181500 642684735 11930 11930 11930 11930 0
77 20250401 181400 642684735 11930 11930 11930 11930 0
78 20250401 181300 642684735 11930 11930 11930 11930 0
79 20250401 181200 642684735 11930 11930 11930 11930 0
80 20250401 181100 642684735 11930 11930 11930 11930 0
81 20250401 181000 642684735 11930 11930 11930 11930 0
82 20250401 180900 642684735 11930 11930 11930 11930 0
83 20250401 180800 642684735 11930 11930 11930 11930 0
84 20250401 180700 642684735 11930 11930 11930 11930 0
85 20250401 180600 642684735 11930 11930 11930 11930 0
86 20250401 180500 642684735 11930 11930 11930 11930 0
87 20250401 180400 642684735 11930 11930 11930 11930 0
88 20250401 180300 642684735 11930 11930 11930 11930 0
89 20250401 180200 642684735 11930 11930 11930 11930 0
90 20250401 180100 642684735 11930 11930 11930 11930 0
91 20250401 180000 642684735 11930 11930 11930 11930 0
92 20250401 175900 642684735 11930 11930 11930 11930 4127
93 20250401 175800 642684735 11930 11930 11930 11930 0
94 20250401 175700 642684735 11930 11930 11930 11930 0
95 20250401 175600 642684735 11930 11930 11930 11930 0
96 20250401 175500 642684735 11930 11930 11930 11930 0
97 20250401 175400 642684735 11930 11930 11930 11930 0
98 20250401 175300 642684735 11930 11930 11930 11930 0
99 20250401 175200 642684735 11930 11930 11930 11930 0
100 20250401 175100 642684735 11930 11930 11930 11930 0
101 20250401 175000 642684735 11930 11930 11930 11930 0
102 20250401 174900 642684735 11930 11930 11930 11930 0
103 20250401 174800 642684735 11930 11930 11930 11930 0
104 20250401 174700 642684735 11930 11930 11930 11930 0
105 20250401 174600 642684735 11930 11930 11930 11930 0
106 20250401 174500 642684735 11930 11930 11930 11930 0
107 20250401 174400 642684735 11930 11930 11930 11930 0
108 20250401 174300 642684735 11930 11930 11930 11930 0
109 20250401 174200 642684735 11930 11930 11930 11930 0
110 20250401 174100 642684735 11930 11930 11930 11930 0
111 20250401 174000 642684735 11930 11930 11930 11930 0
112 20250401 173900 642684735 11930 11930 11930 11930 0
113 20250401 173800 642684735 11930 11930 11930 11930 0
114 20250401 173700 642684735 11930 11930 11930 11930 0
115 20250401 173600 642684735 11930 11930 11930 11930 0
116 20250401 173500 642684735 11930 11930 11930 11930 0
117 20250401 173400 642684735 11930 11930 11930 11930 0
118 20250401 173300 642684735 11930 11930 11930 11930 0
119 20250401 173200 642684735 11930 11930 11930 11930 0
120 20250401 173100 642684735 11930 11930 11930 11930 0
121 20250401 173000 642684735 11930 11930 11930 11930 0
122 20250401 172900 642684735 11930 11930 11930 11930 4127
123 20250401 172800 642684735 11930 11930 11930 11930 0
124 20250401 172700 642684735 11930 11930 11930 11930 0
125 20250401 172600 642684735 11930 11930 11930 11930 0
126 20250401 172500 642684735 11930 11930 11930 11930 0
127 20250401 172400 642684735 11930 11930 11930 11930 0
128 20250401 172300 642684735 11930 11930 11930 11930 0
129 20250401 172200 642684735 11930 11930 11930 11930 0
130 20250401 172100 642684735 11930 11930 11930 11930 0
131 20250401 172000 642684735 11930 11930 11930 11930 0
132 20250401 171900 642684735 11930 11930 11930 11930 0
133 20250401 171800 642684735 11930 11930 11930 11930 0
134 20250401 171700 642684735 11930 11930 11930 11930 0
135 20250401 171600 642684735 11930 11930 11930 11930 0
136 20250401 171500 642684735 11930 11930 11930 11930 0
137 20250401 171400 642684735 11930 11930 11930 11930 0
138 20250401 171300 642684735 11930 11930 11930 11930 0
139 20250401 171200 642684735 11930 11930 11930 11930 0
140 20250401 171100 642684735 11930 11930 11930 11930 0
141 20250401 171000 642684735 11930 11930 11930 11930 0
142 20250401 170900 642684735 11930 11930 11930 11930 0
143 20250401 170800 642684735 11930 11930 11930 11930 0
144 20250401 170700 642684735 11930 11930 11930 11930 0
145 20250401 170600 642684735 11930 11930 11930 11930 0
146 20250401 170500 642684735 11930 11930 11930 11930 0
147 20250401 170400 642684735 11930 11930 11930 11930 0
148 20250401 170300 642684735 11930 11930 11930 11930 0
149 20250401 170200 642684735 11930 11930 11930 11930 0
150 20250401 170100 642684735 11930 11930 11930 11930 0
151 20250401 170000 642684735 11930 11930 11930 11930 0
152 20250401 165900 642684735 11930 11930 11930 11930 4127
153 20250401 165800 642684735 11930 11930 11930 11930 0
154 20250401 165700 642684735 11930 11930 11930 11930 0
155 20250401 165600 642684735 11930 11930 11930 11930 0
156 20250401 165500 642684735 11930 11930 11930 11930 0
157 20250401 165400 642684735 11930 11930 11930 11930 0
158 20250401 165300 642684735 11930 11930 11930 11930 0
159 20250401 165200 642684735 11930 11930 11930 11930 0
160 20250401 165100 642684735 11930 11930 11930 11930 0
161 20250401 165000 642684735 11930 11930 11930 11930 0
162 20250401 164900 642684735 11930 11930 11930 11930 0
163 20250401 164800 642684735 11930 11930 11930 11930 0
164 20250401 164700 642684735 11930 11930 11930 11930 0
165 20250401 164600 642684735 11930 11930 11930 11930 0
166 20250401 164500 642684735 11930 11930 11930 11930 0
167 20250401 164400 642684735 11930 11930 11930 11930 0
168 20250401 164300 642684735 11930 11930 11930 11930 0
169 20250401 164200 642684735 11930 11930 11930 11930 0
170 20250401 164100 642684735 11930 11930 11930 11930 0
171 20250401 164000 642684735 11930 11930 11930 11930 0
172 20250401 163900 642684735 11930 11930 11930 11930 0
173 20250401 163800 642684735 11930 11930 11930 11930 0
174 20250401 163700 642684735 11930 11930 11930 11930 0
175 20250401 163600 642684735 11930 11930 11930 11930 0
176 20250401 163500 642684735 11930 11930 11930 11930 0
177 20250401 163400 642684735 11930 11930 11930 11930 0
178 20250401 163300 642684735 11930 11930 11930 11930 0
179 20250401 163200 642684735 11930 11930 11930 11930 0
180 20250401 163100 642684735 11930 11930 11930 11930 0
181 20250401 163000 642684735 11930 11930 11930 11930 0
182 20250401 162900 642684735 11930 11930 11930 11930 4127
183 20250401 162800 642684735 11930 11930 11930 11930 0
184 20250401 162700 642684735 11930 11930 11930 11930 0
185 20250401 162600 642684735 11930 11930 11930 11930 0
186 20250401 162500 642684735 11930 11930 11930 11930 0
187 20250401 162400 642684735 11930 11930 11930 11930 0
188 20250401 162300 642684735 11930 11930 11930 11930 0
189 20250401 162200 642684735 11930 11930 11930 11930 0
190 20250401 162100 642684735 11930 11930 11930 11930 0
191 20250401 162000 642684735 11930 11930 11930 11930 0
192 20250401 161900 642684735 11930 11930 11930 11930 0
193 20250401 161800 642684735 11930 11930 11930 11930 0
194 20250401 161700 642684735 11930 11930 11930 11930 0
195 20250401 161600 642684735 11930 11930 11930 11930 0
196 20250401 161500 642684735 11930 11930 11930 11930 0
197 20250401 161400 642684735 11930 11930 11930 11930 0
198 20250401 161300 642684735 11930 11930 11930 11930 0
199 20250401 161200 642684735 11930 11930 11930 11930 0
200 20250401 161100 642684735 11930 11930 11930 11930 0
201 20250401 161000 642684735 11930 11930 11930 11930 0
202 20250401 160900 642684735 11930 11930 11930 11930 0
203 20250401 160800 642684735 11930 11930 11930 11930 0
204 20250401 160700 642684735 11930 11930 11930 11930 0
205 20250401 160600 642684735 11930 11930 11930 11930 0
206 20250401 160500 642684735 11930 11930 11930 11930 0
207 20250401 160400 642684735 11930 11930 11930 11930 0
208 20250401 160300 642684735 11930 11930 11930 11930 0
209 20250401 160200 642684735 11930 11930 11930 11930 0
210 20250401 160100 642684735 11930 11930 11930 11930 0
211 20250401 160000 642684735 11930 11930 11930 11930 0
212 20250401 155900 642684735 11930 11930 11930 11930 4127
213 20250401 155800 642684735 11930 11930 11930 11930 0
214 20250401 155700 642684735 11930 11930 11930 11930 0
215 20250401 155600 642684735 11930 11930 11930 11930 0
216 20250401 155500 642684735 11930 11930 11930 11930 0
217 20250401 155400 642684735 11930 11930 11930 11930 0
218 20250401 155300 642684735 11930 11930 11930 11930 0
219 20250401 155200 642684735 11930 11930 11930 11930 0
220 20250401 155100 642684735 11930 11930 11930 11930 0
221 20250401 155000 642684735 11930 11930 11930 11930 0
222 20250401 154900 642684735 11930 11930 11930 11930 0
223 20250401 154800 642684735 11930 11930 11930 11930 0
224 20250401 154700 642684735 11930 11930 11930 11930 0
225 20250401 154600 642684735 11930 11930 11930 11930 0
226 20250401 154500 642684735 11930 11930 11930 11930 0
227 20250401 154400 642684735 11930 11930 11930 11930 0
228 20250401 154300 642684735 11930 11930 11930 11930 0
229 20250401 154200 642684735 11930 11930 11930 11930 0
230 20250401 154100 642684735 11930 11930 11930 11930 0
231 20250401 154000 642684735 11930 11930 11930 11930 0
232 20250401 153900 642684735 11930 11930 11930 11930 0
233 20250401 153800 642684735 11930 11930 11930 11930 0
234 20250401 153700 642684735 11930 11930 11930 11930 0
235 20250401 153600 642684735 11930 11930 11930 11930 0
236 20250401 153500 642684735 11930 11930 11930 11930 0
237 20250401 153400 642684735 11930 11930 11930 11930 0
238 20250401 153300 642684735 11930 11930 11930 11930 0
239 20250401 153200 642684735 11930 11930 11930 11930 0
240 20250401 153100 642684735 11930 11930 11930 11930 0
241 20250401 153000 642684735 11930 11930 11930 11930 4127
242 20250401 152900 593449625 11990 11990 11990 11990 0
243 20250401 152800 593449625 11990 11990 11990 11990 0
244 20250401 152700 593449625 11990 11990 11990 11990 0
245 20250401 152600 593449625 11990 11990 11990 11990 0
246 20250401 152500 593449625 11990 11990 11990 11990 0
247 20250401 152400 593449625 11990 11990 11990 11990 0
248 20250401 152300 593449625 11990 11990 11990 11990 0
249 20250401 152200 593449625 11990 11990 11990 11990 0
250 20250401 152100 593449625 11990 11990 11990 11990 0
251 20250401 152000 593449625 11990 11990 11990 11990 0
252 20250401 151900 593449625 11990 12000 12040 11990 313
253 20250401 151800 589688265 12000 12000 12040 12000 383
254 20250401 151700 585081025 12040 12040 12040 12000 266
255 20250401 151600 581882385 12040 12030 12040 12030 98
256 20250401 151500 580703105 12030 12020 12030 11990 251
257 20250401 151400 577684805 12020 12000 12020 12000 198
258 20250401 151300 575306085 12000 11990 12000 11990 48
259 20250401 151200 574730395 11990 11970 11990 11970 95
260 20250401 151100 573592825 11990 11990 11990 11990 0
261 20250401 151000 573592825 11990 11990 11990 11990 33
262 20250401 150900 573197155 11960 11960 11970 11960 117
263 20250401 150800 571797815 11960 11970 11970 11960 282
264 20250401 150700 568424085 11970 11970 11970 11960 1056
265 20250401 150600 555785265 11970 11980 11990 11970 166
266 20250401 150500 553797715 11970 11970 11970 11970 32
267 20250401 150400 553414675 11950 11950 11950 11950 0
268 20250401 150300 553414675 11950 11950 11950 11950 0
269 20250401 150200 553414675 11950 11970 11970 11950 1112
270 20250401 150100 540116525 11990 11990 11990 11990 0
271 20250401 150000 540116525 11990 11980 12000 11980 351
272 20250401 145900 535910955 12000 12000 12000 12000 15
273 20250401 145800 535730955 12010 12000 12010 12000 49
274 20250401 145700 535142475 12000 12000 12000 11960 585
275 20250401 145600 528134515 11990 11990 11990 11970 113
276 20250401 145500 526780145 12000 12000 12000 12000 0
277 20250401 145400 526780145 12000 12000 12000 12000 0
278 20250401 145300 526780145 12000 12000 12000 12000 1
279 20250401 145200 526768145 12000 12000 12000 12000 0
280 20250401 145100 526768145 12000 12000 12000 12000 9
281 20250401 145000 526660145 12000 12000 12000 12000 0
282 20250401 144900 526660145 12000 12000 12000 12000 0
283 20250401 144800 526660145 12000 12000 12000 12000 0
284 20250401 144700 526660145 12000 12020 12020 12000 28
285 20250401 144600 526323625 12000 12000 12000 12000 0
286 20250401 144500 526323625 12000 12000 12000 12000 1
287 20250401 144400 526311625 12010 12000 12020 12000 112
288 20250401 144300 524967425 12020 12020 12020 12020 0
289 20250401 144200 524967425 12020 12000 12020 12000 236
290 20250401 144100 522134715 12020 12000 12020 12000 163
291 20250401 144000 520177835 12020 12020 12020 12020 9
292 20250401 143900 520069655 12010 12010 12010 12010 0
293 20250401 143800 520069655 12010 12010 12010 12010 0
294 20250401 143700 520069655 12010 12010 12010 12010 0
295 20250401 143600 520069655 12010 12010 12010 12010 0
296 20250401 143500 520069655 12010 12010 12010 12010 0
297 20250401 143400 520069655 12010 12010 12010 12010 0
298 20250401 143300 520069655 12010 12010 12010 12010 0
299 20250401 143200 520069655 12010 12010 12010 12010 0
300 20250401 143100 520069655 12010 12010 12010 12010 101
301 20250401 143000 518856645 12010 12010 12010 12010 1
302 20250401 142900 518844635 12010 12010 12010 12010 0
303 20250401 142800 518844635 12010 12010 12010 12010 0
304 20250401 142700 518844635 12010 12010 12010 12010 0
305 20250401 142600 518844635 12010 12010 12010 12010 24
306 20250401 142500 518556395 12010 12010 12010 12010 19
307 20250401 142400 518328205 11980 11980 11980 11980 0
308 20250401 142300 518328205 11980 12000 12000 11980 224
309 20250401 142200 515641845 12010 12010 12010 12010 0
310 20250401 142100 515641845 12010 12010 12010 12010 0
311 20250401 142000 515641845 12010 12010 12010 12010 90
312 20250401 141900 514560945 12030 12030 12030 12030 22
313 20250401 141800 514296285 12030 12030 12030 12030 10
314 20250401 141700 514175985 12030 12030 12030 12030 0
315 20250401 141600 514175985 12030 12030 12030 12030 0
316 20250401 141500 514175985 12030 12030 12030 12030 0
317 20250401 141400 514175985 12030 12030 12030 12030 0
318 20250401 141300 514175985 12030 12030 12030 12030 0
319 20250401 141200 514175985 12030 12030 12030 12030 1
320 20250401 141100 514163955 12020 12020 12020 12020 7
321 20250401 141000 514079815 12030 12030 12030 12030 7
322 20250401 140900 513995605 12030 12030 12030 12030 10
323 20250401 140800 513875305 12030 12030 12030 12030 1
324 20250401 140700 513863275 12020 12020 12020 12020 0
325 20250401 140600 513863275 12020 12020 12020 12020 2
326 20250401 140500 513839235 12030 12030 12030 12030 0
327 20250401 140400 513839235 12030 12030 12030 12030 148
328 20250401 140300 512058795 12040 12010 12040 12010 985
329 20250401 140200 500210105 12010 12010 12010 12010 0
330 20250401 140100 500210105 12010 12010 12010 12010 66
331 20250401 140000 499417445 12010 12010 12030 12010 370
332 20250401 135900 494969535 12010 12010 12010 12010 0
333 20250401 135800 494969535 12010 12010 12010 12010 0
334 20250401 135700 494969535 12010 12010 12010 12010 199
335 20250401 135600 492579545 12010 12010 12010 12010 0
336 20250401 135500 492579545 12010 12010 12010 12010 0
337 20250401 135400 492579545 12010 12010 12010 12010 8
338 20250401 135300 492483465 12020 12020 12020 12020 0
339 20250401 135200 492483465 12020 12020 12020 12020 0
340 20250401 135100 492483465 12020 12020 12020 12020 0
341 20250401 135000 492483465 12020 12030 12030 12020 186
342 20250401 134900 490246495 12010 12010 12010 12010 0
343 20250401 134800 490246495 12010 12020 12020 12010 102
344 20250401 134700 489020715 12030 12030 12030 12030 0
345 20250401 134600 489020715 12030 12030 12030 12030 0
346 20250401 134500 489020715 12030 12030 12030 12030 0
347 20250401 134400 489020715 12030 12030 12030 12030 16
348 20250401 134300 488828235 12020 12020 12020 12020 0
349 20250401 134200 488828235 12020 12020 12020 12020 0
350 20250401 134100 488828235 12020 12020 12020 12020 0
351 20250401 134000 488828235 12020 12020 12020 12020 0
352 20250401 133900 488828235 12020 12020 12020 12020 0
353 20250401 133800 488828235 12020 12020 12020 12020 1
354 20250401 133700 488816215 12020 12020 12020 12020 129
355 20250401 133600 487265635 12020 12020 12020 12020 60
356 20250401 133500 486544435 12020 12020 12020 12020 0
357 20250401 133400 486544435 12020 12020 12020 12020 2
358 20250401 133300 486520395 12040 12040 12040 12040 5
359 20250401 133200 486460195 12030 12030 12030 12030 0
360 20250401 133100 486460195 12030 12030 12040 12030 18
361 20250401 133000 486243495 12020 12020 12020 12020 44
362 20250401 132900 485714615 12000 12000 12000 12000 60
363 20250401 132800 484994615 12000 12000 12000 12000 0
364 20250401 132700 484994615 12000 12000 12000 12000 0
365 20250401 132600 484994615 12000 12020 12020 12000 22
366 20250401 132500 484730575 12020 12020 12020 12020 20
367 20250401 132400 484490175 12020 12020 12020 12020 6
368 20250401 132300 484418055 12020 12020 12020 12020 6
369 20250401 132200 484345935 12020 12020 12020 12020 0
370 20250401 132100 484345935 12020 12020 12020 12020 1
371 20250401 132000 484333915 12020 12020 12020 12020 7
372 20250401 131900 484249775 12020 12020 12020 12020 4
373 20250401 131800 484201695 12000 12000 12000 12000 0
374 20250401 131700 484201695 12000 12020 12020 11990 432
375 20250401 131600 479015305 12020 12020 12020 12020 0
376 20250401 131500 479015305 12020 12020 12020 12020 1
377 20250401 131400 479003285 12030 12030 12030 12030 0
378 20250401 131300 479003285 12030 12030 12030 12030 0
379 20250401 131200 479003285 12030 12030 12030 12030 0
380 20250401 131100 479003285 12030 12030 12030 12030 0
381 20250401 131000 479003285 12030 12030 12030 12030 0
382 20250401 130900 479003285 12030 12030 12030 12030 19
383 20250401 130800 478774715 12020 12020 12020 12020 35
384 20250401 130700 478354015 12020 12020 12020 12020 0
385 20250401 130600 478354015 12020 12020 12020 12020 12
386 20250401 130500 478209775 12020 12020 12020 12020 0
387 20250401 130400 478209775 12020 12020 12020 12020 100
388 20250401 130300 477007775 12030 12030 12030 12030 0
389 20250401 130200 477007775 12030 12030 12030 12030 1
390 20250401 130100 476995745 12030 12030 12030 12030 0
391 20250401 130000 476995745 12030 12030 12030 12030 42
392 20250401 125900 476490485 12040 12040 12040 12040 1
393 20250401 125800 476478445 12030 12030 12030 12030 62
394 20250401 125700 475732585 12050 12050 12050 12050 0
395 20250401 125600 475732585 12050 12050 12050 12050 0
396 20250401 125500 475732585 12050 12050 12050 12050 0
397 20250401 125400 475732585 12050 12050 12050 12050 85
398 20250401 125300 474708335 12070 12070 12070 12070 9
399 20250401 125200 474599705 12080 12080 12080 12080 0
400 20250401 125100 474599705 12080 12080 12080 12080 0
401 20250401 125000 474599705 12080 12080 12080 12080 0
402 20250401 124900 474599705 12080 12080 12080 12080 0
403 20250401 124800 474599705 12080 12070 12080 12070 10
404 20250401 124700 474478985 12040 12040 12040 12040 209
405 20250401 124600 471962625 12030 12060 12060 12030 678
406 20250401 124500 463801235 12060 12060 12060 12060 0
407 20250401 124400 463801235 12060 12060 12060 12060 35
408 20250401 124300 463379135 12070 12070 12070 12070 1
409 20250401 124200 463367065 12060 12060 12060 12060 0
410 20250401 124100 463367065 12060 12060 12060 12060 0
411 20250401 124000 463367065 12060 12060 12060 12060 10
412 20250401 123900 463246465 12050 12050 12050 12050 0
413 20250401 123800 463246465 12050 12050 12050 12050 0
414 20250401 123700 463246465 12050 12050 12050 12050 0
415 20250401 123600 463246465 12050 12050 12050 12050 0
416 20250401 123500 463246465 12050 12050 12050 12050 0
417 20250401 123400 463246465 12050 12050 12050 12050 0
418 20250401 123300 463246465 12050 12050 12050 12050 0
419 20250401 123200 463246465 12050 12050 12050 12050 0
420 20250401 123100 463246465 12050 12050 12050 12050 0
421 20250401 123000 463246465 12050 12050 12050 12050 35
422 20250401 122900 462824715 12050 12050 12050 12050 3
423 20250401 122800 462788565 12060 12060 12060 12060 0
424 20250401 122700 462788565 12060 12060 12060 12060 1
425 20250401 122600 462776505 12080 12080 12080 12080 0
426 20250401 122500 462776505 12080 12080 12080 12080 20
427 20250401 122400 462534905 12080 12070 12080 12070 30
428 20250401 122300 462172795 12070 12060 12070 12060 51
429 20250401 122200 461557385 12050 12050 12050 12050 1
430 20250401 122100 461545335 12060 12060 12060 12060 0
431 20250401 122000 461545335 12060 12060 12060 12060 0
432 20250401 121900 461545335 12060 12060 12060 12060 0
433 20250401 121800 461545335 12060 12050 12060 12050 6
434 20250401 121700 461472985 12050 12050 12050 12050 0
435 20250401 121600 461472985 12050 12050 12050 12050 0
436 20250401 121500 461472985 12050 12060 12060 12050 10
437 20250401 121400 461352415 12070 12070 12070 12070 2
438 20250401 121300 461328275 12040 12040 12040 12040 1
439 20250401 121200 461316235 12040 12040 12040 12040 0
440 20250401 121100 461316235 12040 12040 12040 12040 0
441 20250401 121000 461316235 12040 12040 12040 12040 0
442 20250401 120900 461316235 12040 12040 12040 12040 0
443 20250401 120800 461316235 12040 12050 12050 12040 100
444 20250401 120700 460112175 12050 12050 12050 12050 2
445 20250401 120600 460088075 12050 12060 12060 12050 3
446 20250401 120500 460051905 12070 12070 12070 12070 1
447 20250401 120400 460039835 12060 12060 12060 12060 0
448 20250401 120300 460039835 12060 12060 12060 12060 41
449 20250401 120200 459545375 12060 12060 12060 12060 0
450 20250401 120100 459545375 12060 12060 12060 12060 0
451 20250401 120000 459545375 12060 12060 12060 12060 50
452 20250401 115900 458942375 12070 12070 12070 12070 0
453 20250401 115800 458942375 12070 12060 12070 12060 104
454 20250401 115700 457687755 12050 12050 12050 12050 414
455 20250401 115600 452699055 12030 12030 12040 12030 67
456 20250401 115500 451892565 12030 12030 12030 12030 60
457 20250401 115400 451170765 12040 12040 12040 12040 0
458 20250401 115300 451170765 12040 12040 12040 12040 0
459 20250401 115200 451170765 12040 12040 12040 12040 0
460 20250401 115100 451170765 12040 12040 12040 12040 9
461 20250401 115000 451062405 12050 12050 12050 12050 0
462 20250401 114900 451062405 12050 12050 12050 12050 0
463 20250401 114800 451062405 12050 12050 12050 12050 2
464 20250401 114700 451038305 12060 12060 12060 12060 0
465 20250401 114600 451038305 12060 12060 12060 12060 0
466 20250401 114500 451038305 12060 12060 12060 12060 55
467 20250401 114400 450375005 12060 12060 12060 12060 1
468 20250401 114300 450362945 12060 12060 12060 12060 0
469 20250401 114200 450362945 12060 12060 12060 12060 0
470 20250401 114100 450362945 12060 12060 12060 12060 0
471 20250401 114000 450362945 12060 12060 12060 12060 0
472 20250401 113900 450362945 12060 12060 12060 12060 0
473 20250401 113800 450362945 12060 12060 12060 12060 100
474 20250401 113700 449156945 12060 12060 12060 12060 23
475 20250401 113600 448879565 12060 12060 12060 12060 43
476 20250401 113500 448360985 12040 12040 12040 12040 618
477 20250401 113400 440920265 12030 12030 12030 12030 1
478 20250401 113300 440908235 12030 12030 12030 12030 149
479 20250401 113200 439115765 12060 12070 12070 12050 255
480 20250401 113100 436039725 12070 12070 12070 12070 0
481 20250401 113000 436039725 12070 12070 12070 12070 0
482 20250401 112900 436039725 12070 12070 12070 12070 0
483 20250401 112800 436039725 12070 12080 12080 12070 84
484 20250401 112700 435025145 12090 12090 12090 12090 1
485 20250401 112600 435013055 12090 12090 12090 12090 73
486 20250401 112500 434130485 12080 12080 12080 12080 14
487 20250401 112400 433961365 12060 12060 12060 12060 0
488 20250401 112300 433961365 12060 12060 12060 12060 10
489 20250401 112200 433840765 12060 12080 12080 12060 31
490 20250401 112100 433466465 12090 12090 12090 12090 0
491 20250401 112000 433466465 12090 12090 12090 12090 4
492 20250401 111900 433418105 12090 12060 12090 12060 319
493 20250401 111800 429566365 12040 12040 12040 12040 6
494 20250401 111700 429494125 12040 12040 12040 12040 0
495 20250401 111600 429494125 12040 12040 12040 12040 100
496 20250401 111500 428290125 12050 12050 12050 12050 241
497 20250401 111400 425386075 12060 12060 12060 12060 0
498 20250401 111300 425386075 12060 12060 12060 12060 0
499 20250401 111200 425386075 12060 12060 12060 12060 10
500 20250401 111100 425265475 12060 12060 12060 12060 0
501 20250401 111000 425265475 12060 12060 12070 12060 22
502 20250401 110900 425000145 12060 12060 12060 12060 135
503 20250401 110800 423372045 12060 12060 12060 12060 0
504 20250401 110700 423372045 12060 12060 12060 12060 1
505 20250401 110600 423359985 12080 12080 12080 12080 0
506 20250401 110500 423359985 12080 12080 12080 12080 101
507 20250401 110400 422139905 12090 12090 12100 12090 150
508 20250401 110300 420325405 12090 12070 12090 12070 786
509 20250401 110200 410836735 12070 12070 12070 12070 0
510 20250401 110100 410836735 12070 12040 12070 12040 350
511 20250401 110000 406616595 12040 12040 12040 12040 0
512 20250401 105900 406616595 12040 12040 12040 12040 2
513 20250401 105800 406592515 12040 12050 12050 12040 349
514 20250401 105700 402387215 12040 12010 12040 12010 357
515 20250401 105600 398091765 12010 12010 12010 12010 1
516 20250401 105500 398079755 12010 12000 12030 12000 298
517 20250401 105400 394497495 12000 11990 12020 11990 2007
518 20250401 105300 370408125 11980 11960 11980 11960 78
519 20250401 105200 369473885 11970 11970 11970 11970 117
520 20250401 105100 368073395 11980 11990 11990 11980 26
521 20250401 105000 367761905 11990 11990 11990 11990 234
522 20250401 104900 364956245 11990 11960 11990 11960 884
523 20250401 104800 354364185 11940 11940 11940 11940 2
524 20250401 104700 354340305 11940 11950 11960 11930 309
525 20250401 104600 350648965 11950 11950 11950 11950 83
526 20250401 104500 349657115 11930 11930 11930 11930 20
527 20250401 104400 349418515 11930 11920 11950 11920 145
528 20250401 104300 347687715 11920 11900 11920 11900 62
529 20250401 104200 346949695 11920 11920 11920 11920 0
530 20250401 104100 346949695 11920 11890 11920 11890 63
531 20250401 104000 346200015 11890 11890 11890 11890 0
532 20250401 103900 346200015 11890 11890 11890 11890 0
533 20250401 103800 346200015 11890 11890 11890 11890 0
534 20250401 103700 346200015 11890 11890 11890 11890 0
535 20250401 103600 346200015 11890 11890 11890 11890 0
536 20250401 103500 346200015 11890 11880 11890 11880 6
537 20250401 103400 346128725 11880 11880 11880 11880 16
538 20250401 103300 345938645 11900 11900 11900 11900 1
539 20250401 103200 345926745 11900 11900 11900 11900 0
540 20250401 103100 345926745 11900 11900 11900 11900 0
541 20250401 103000 345926745 11900 11900 11900 11900 0
542 20250401 102900 345926745 11900 11900 11900 11900 0
543 20250401 102800 345926745 11900 11880 11900 11880 100
544 20250401 102700 344738355 11880 11880 11880 11880 0
545 20250401 102600 344738355 11880 11890 11890 11880 5
546 20250401 102500 344678935 11900 11900 11900 11900 2
547 20250401 102400 344655135 11900 11900 11900 11900 1
548 20250401 102300 344643235 11900 11900 11900 11900 0
549 20250401 102200 344643235 11900 11900 11900 11900 0
550 20250401 102100 344643235 11900 11900 11900 11900 2
551 20250401 102000 344619435 11910 11900 11920 11900 141
552 20250401 101900 342941035 11900 11900 11900 11900 0
553 20250401 101800 342941035 11900 11910 11910 11900 3
554 20250401 101700 342905315 11920 11920 11920 11920 0
555 20250401 101600 342905315 11920 11910 11920 11910 41
556 20250401 101500 342416925 11920 11890 11920 11890 14
557 20250401 101400 342250355 11920 11880 11920 11880 38
558 20250401 101300 341798815 11890 11890 11890 11890 1
559 20250401 101200 341786925 11890 11890 11920 11890 7
560 20250401 101100 341703665 11920 11890 11920 11890 5
561 20250401 101000 341644185 11910 11880 11910 11870 103
562 20250401 100900 340420345 11880 11880 11890 11880 5
563 20250401 100800 340360935 11890 11890 11890 11890 1
564 20250401 100700 340349045 11890 11890 11890 11890 1
565 20250401 100600 340337155 11890 11890 11890 11890 2
566 20250401 100500 340313375 11880 11880 11880 11880 2
567 20250401 100400 340289615 11880 11880 11880 11880 0
568 20250401 100300 340289615 11880 11880 11880 11880 0
569 20250401 100200 340289615 11880 11880 11880 11880 0
570 20250401 100100 340289615 11880 11870 11880 11870 34
571 20250401 100000 339886015 11870 11870 11870 11870 1
572 20250401 095900 339874145 11900 11900 11900 11900 0
573 20250401 095800 339874145 11900 11900 11900 11900 0
574 20250401 095700 339874145 11900 11870 11900 11870 20
575 20250401 095600 339636655 11870 11880 11890 11860 31
576 20250401 095500 339268375 11890 11890 11890 11890 0
577 20250401 095400 339268375 11890 11900 11910 11850 208
578 20250401 095300 336795065 11890 11850 11890 11850 1056
579 20250401 095200 324279595 11870 11870 11870 11870 3
580 20250401 095100 324243985 11860 11840 11880 11830 352
581 20250401 095000 320076025 11840 11840 11840 11840 1
582 20250401 094900 320064185 11880 11860 11880 11810 599
583 20250401 094800 312972145 11880 11880 11880 11880 0
584 20250401 094700 312972145 11880 11850 11880 11850 13
585 20250401 094600 312818015 11870 11860 11870 11860 46
586 20250401 094500 312272365 11850 11850 11850 11850 1
587 20250401 094400 312260515 11860 11850 11870 11820 305
588 20250401 094300 308652625 11840 11880 11890 11830 104
589 20250401 094200 307419485 11870 11840 11870 11840 62
590 20250401 094100 306685095 11900 11920 11930 11820 3190
591 20250401 094000 268840275 11910 11900 11910 11900 81
592 20250401 093900 267875575 11910 11910 11910 11910 2
593 20250401 093800 267851755 11920 11920 11930 11920 30
594 20250401 093700 267494135 11940 11940 11940 11940 1
595 20250401 093600 267482195 11920 11900 11920 11900 579
596 20250401 093500 260590245 11910 11930 11930 11900 415
597 20250401 093400 255651155 11920 11910 11920 11900 249
598 20250401 093300 252685785 11930 11920 11930 11920 79
599 20250401 093200 251743605 11930 11920 11930 11910 338
600 20250401 093100 247713775 11920 11930 11930 11920 66
601 20250401 093000 246927045 11920 11920 11920 11920 65
602 20250401 092900 246152245 11920 11940 11940 11920 259
603 20250401 092800 243062455 11940 11940 11940 11930 128
604 20250401 092700 241535335 11940 11920 11940 11910 436
605 20250401 092600 236334535 11920 11930 11930 11920 240
606 20250401 092500 233472995 11930 11930 11930 11930 1
607 20250401 092400 233461065 11940 11950 11950 11940 141
608 20250401 092300 231776835 11960 11970 11970 11960 24
609 20250401 092200 231489780 11960 11990 11990 11960 57
610 20250401 092100 230808010 11980 11980 11980 11980 125
611 20250401 092000 229310510 11960 11990 11990 11960 255
612 20250401 091900 226260560 11950 11950 11960 11950 400
613 20250401 091800 221480540 11960 11930 12000 11930 477
614 20250401 091700 215767400 11930 11990 11990 11930 195
615 20250401 091600 213434790 11980 11940 11980 11930 1134
616 20250401 091500 199867990 11960 11960 11960 11960 1
617 20250401 091400 199856030 11970 11970 11970 11970 5
618 20250401 091300 199796180 11970 11970 11970 11960 141
619 20250401 091200 198109410 11960 11970 11970 11960 700
620 20250401 091100 189731710 11970 11970 11970 11970 628
621 20250401 091000 182214550 12000 12000 12000 12000 2
622 20250401 090900 182190550 11990 11980 11990 11980 270
623 20250401 090800 178955150 11980 11980 11990 11960 117
624 20250401 090700 177554440 11970 11960 11970 11940 704
625 20250401 090600 169130760 11960 11970 11970 11960 156
626 20250401 090500 167264990 11980 11960 11980 11960 923
627 20250401 090400 156217270 11960 12020 12020 11960 1258
628 20250401 090300 141153370 12020 11920 12050 11920 5462
629 20250401 090200 75651140 11920 11930 11930 11920 82
630 20250401 090100 74673600 11920 11930 11950 11920 954
631 20250401 090000 63293430 11940 11820 12000 11820 5349

1
035510/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,15268540,0,188108412800,0.00
20250327,0,15268540,0,186734244200,0.00
20250326,0,15268540,0,185054704800,0.00
20250325,0,15268540,0,185054704800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 15268540 0 188108412800 0.00
3 20250327 0 15268540 0 186734244200 0.00
4 20250326 0 15268540 0 185054704800 0.00
5 20250325 0 15268540 0 185054704800 0.00