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

640
043370/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193800,271489680,10540,10540,10540,10540,412
20250401,193700,271489680,10540,10540,10540,10540,0
20250401,193600,271489680,10540,10540,10540,10540,0
20250401,193500,271489680,10540,10540,10540,10540,0
20250401,193400,271489680,10540,10540,10540,10540,0
20250401,193300,271489680,10540,10540,10540,10540,0
20250401,193200,271489680,10540,10540,10540,10540,0
20250401,193100,271489680,10540,10540,10540,10540,0
20250401,193000,271489680,10540,10540,10540,10540,0
20250401,192900,271489680,10540,10540,10540,10540,0
20250401,192800,271489680,10540,10540,10540,10540,0
20250401,192700,271489680,10540,10540,10540,10540,0
20250401,192600,271489680,10540,10540,10540,10540,0
20250401,192500,271489680,10540,10540,10540,10540,0
20250401,192400,271489680,10540,10540,10540,10540,0
20250401,192300,271489680,10540,10540,10540,10540,0
20250401,192200,271489680,10540,10540,10540,10540,0
20250401,192100,271489680,10540,10540,10540,10540,0
20250401,192000,271489680,10540,10540,10540,10540,0
20250401,191900,271489680,10540,10540,10540,10540,0
20250401,191800,271489680,10540,10540,10540,10540,0
20250401,191700,271489680,10540,10540,10540,10540,0
20250401,191600,271489680,10540,10540,10540,10540,0
20250401,191500,271489680,10540,10540,10540,10540,0
20250401,191400,271489680,10540,10540,10540,10540,0
20250401,191300,271489680,10540,10540,10540,10540,0
20250401,191200,271489680,10540,10540,10540,10540,0
20250401,191100,271489680,10540,10540,10540,10540,0
20250401,191000,271489680,10540,10540,10540,10540,0
20250401,190900,271489680,10540,10540,10540,10540,0
20250401,190800,271489680,10540,10540,10540,10540,412
20250401,190700,271489680,10540,10540,10540,10540,0
20250401,190600,271489680,10540,10540,10540,10540,0
20250401,190500,271489680,10540,10540,10540,10540,0
20250401,190400,271489680,10540,10540,10540,10540,0
20250401,190300,271489680,10540,10540,10540,10540,0
20250401,190200,271489680,10540,10540,10540,10540,0
20250401,190100,271489680,10540,10540,10540,10540,0
20250401,190000,271489680,10540,10540,10540,10540,0
20250401,185900,271489680,10540,10540,10540,10540,0
20250401,185800,271489680,10540,10540,10540,10540,0
20250401,185700,271489680,10540,10540,10540,10540,0
20250401,185600,271489680,10540,10540,10540,10540,0
20250401,185500,271489680,10540,10540,10540,10540,0
20250401,185400,271489680,10540,10540,10540,10540,0
20250401,185300,271489680,10540,10540,10540,10540,0
20250401,185200,271489680,10540,10540,10540,10540,0
20250401,185100,271489680,10540,10540,10540,10540,0
20250401,185000,271489680,10540,10540,10540,10540,0
20250401,184900,271489680,10540,10540,10540,10540,0
20250401,184800,271489680,10540,10540,10540,10540,0
20250401,184700,271489680,10540,10540,10540,10540,0
20250401,184600,271489680,10540,10540,10540,10540,0
20250401,184500,271489680,10540,10540,10540,10540,0
20250401,184400,271489680,10540,10540,10540,10540,0
20250401,184300,271489680,10540,10540,10540,10540,0
20250401,184200,271489680,10540,10540,10540,10540,0
20250401,184100,271489680,10540,10540,10540,10540,0
20250401,184000,271489680,10540,10540,10540,10540,0
20250401,183900,271489680,10540,10540,10540,10540,0
20250401,183800,271489680,10540,10540,10540,10540,412
20250401,183700,271489680,10540,10540,10540,10540,0
20250401,183600,271489680,10540,10540,10540,10540,0
20250401,183500,271489680,10540,10540,10540,10540,0
20250401,183400,271489680,10540,10540,10540,10540,0
20250401,183300,271489680,10540,10540,10540,10540,0
20250401,183200,271489680,10540,10540,10540,10540,0
20250401,183100,271489680,10540,10540,10540,10540,0
20250401,183000,271489680,10540,10540,10540,10540,0
20250401,182900,271489680,10540,10540,10540,10540,0
20250401,182800,271489680,10540,10540,10540,10540,0
20250401,182700,271489680,10540,10540,10540,10540,0
20250401,182600,271489680,10540,10540,10540,10540,0
20250401,182500,271489680,10540,10540,10540,10540,0
20250401,182400,271489680,10540,10540,10540,10540,0
20250401,182300,271489680,10540,10540,10540,10540,0
20250401,182200,271489680,10540,10540,10540,10540,0
20250401,182100,271489680,10540,10540,10540,10540,0
20250401,182000,271489680,10540,10540,10540,10540,0
20250401,181900,271489680,10540,10540,10540,10540,0
20250401,181800,271489680,10540,10540,10540,10540,0
20250401,181700,271489680,10540,10540,10540,10540,0
20250401,181600,271489680,10540,10540,10540,10540,0
20250401,181500,271489680,10540,10540,10540,10540,0
20250401,181400,271489680,10540,10540,10540,10540,0
20250401,181300,271489680,10540,10540,10540,10540,0
20250401,181200,271489680,10540,10540,10540,10540,0
20250401,181100,271489680,10540,10540,10540,10540,0
20250401,181000,271489680,10540,10540,10540,10540,0
20250401,180900,271489680,10540,10540,10540,10540,0
20250401,180800,271489680,10540,10540,10540,10540,412
20250401,180700,271489680,10540,10540,10540,10540,0
20250401,180600,271489680,10540,10540,10540,10540,0
20250401,180500,271489680,10540,10540,10540,10540,0
20250401,180400,271489680,10540,10540,10540,10540,0
20250401,180300,271489680,10540,10540,10540,10540,0
20250401,180200,271489680,10540,10540,10540,10540,0
20250401,180100,271489680,10540,10540,10540,10540,0
20250401,180000,271489680,10540,10540,10540,10540,0
20250401,175900,271489680,10540,10540,10540,10540,0
20250401,175800,271489680,10540,10540,10540,10540,0
20250401,175700,271489680,10540,10540,10540,10540,0
20250401,175600,271489680,10540,10540,10540,10540,0
20250401,175500,271489680,10540,10540,10540,10540,0
20250401,175400,271489680,10540,10540,10540,10540,0
20250401,175300,271489680,10540,10540,10540,10540,0
20250401,175200,271489680,10540,10540,10540,10540,0
20250401,175100,271489680,10540,10540,10540,10540,0
20250401,175000,271489680,10540,10540,10540,10540,0
20250401,174900,271489680,10540,10540,10540,10540,0
20250401,174800,271489680,10540,10540,10540,10540,0
20250401,174700,271489680,10540,10540,10540,10540,0
20250401,174600,271489680,10540,10540,10540,10540,0
20250401,174500,271489680,10540,10540,10540,10540,0
20250401,174400,271489680,10540,10540,10540,10540,0
20250401,174300,271489680,10540,10540,10540,10540,0
20250401,174200,271489680,10540,10540,10540,10540,0
20250401,174100,271489680,10540,10540,10540,10540,0
20250401,174000,271489680,10540,10540,10540,10540,0
20250401,173900,271489680,10540,10540,10540,10540,0
20250401,173800,271489680,10540,10540,10540,10540,412
20250401,173700,271489680,10540,10540,10540,10540,0
20250401,173600,271489680,10540,10540,10540,10540,0
20250401,173500,271489680,10540,10540,10540,10540,0
20250401,173400,271489680,10540,10540,10540,10540,0
20250401,173300,271489680,10540,10540,10540,10540,0
20250401,173200,271489680,10540,10540,10540,10540,0
20250401,173100,271489680,10540,10540,10540,10540,0
20250401,173000,271489680,10540,10540,10540,10540,0
20250401,172900,271489680,10540,10540,10540,10540,0
20250401,172800,271489680,10540,10540,10540,10540,0
20250401,172700,271489680,10540,10540,10540,10540,0
20250401,172600,271489680,10540,10540,10540,10540,0
20250401,172500,271489680,10540,10540,10540,10540,0
20250401,172400,271489680,10540,10540,10540,10540,0
20250401,172300,271489680,10540,10540,10540,10540,0
20250401,172200,271489680,10540,10540,10540,10540,0
20250401,172100,271489680,10540,10540,10540,10540,0
20250401,172000,271489680,10540,10540,10540,10540,0
20250401,171900,271489680,10540,10540,10540,10540,0
20250401,171800,271489680,10540,10540,10540,10540,0
20250401,171700,271489680,10540,10540,10540,10540,0
20250401,171600,271489680,10540,10540,10540,10540,0
20250401,171500,271489680,10540,10540,10540,10540,0
20250401,171400,271489680,10540,10540,10540,10540,0
20250401,171300,271489680,10540,10540,10540,10540,0
20250401,171200,271489680,10540,10540,10540,10540,0
20250401,171100,271489680,10540,10540,10540,10540,0
20250401,171000,271489680,10540,10540,10540,10540,0
20250401,170900,271489680,10540,10540,10540,10540,0
20250401,170800,271489680,10540,10540,10540,10540,412
20250401,170700,271489680,10540,10540,10540,10540,0
20250401,170600,271489680,10540,10540,10540,10540,0
20250401,170500,271489680,10540,10540,10540,10540,0
20250401,170400,271489680,10540,10540,10540,10540,0
20250401,170300,271489680,10540,10540,10540,10540,0
20250401,170200,271489680,10540,10540,10540,10540,0
20250401,170100,271489680,10540,10540,10540,10540,0
20250401,170000,271489680,10540,10540,10540,10540,0
20250401,165900,271489680,10540,10540,10540,10540,0
20250401,165800,271489680,10540,10540,10540,10540,0
20250401,165700,271489680,10540,10540,10540,10540,0
20250401,165600,271489680,10540,10540,10540,10540,0
20250401,165500,271489680,10540,10540,10540,10540,0
20250401,165400,271489680,10540,10540,10540,10540,0
20250401,165300,271489680,10540,10540,10540,10540,0
20250401,165200,271489680,10540,10540,10540,10540,0
20250401,165100,271489680,10540,10540,10540,10540,0
20250401,165000,271489680,10540,10540,10540,10540,0
20250401,164900,271489680,10540,10540,10540,10540,0
20250401,164800,271489680,10540,10540,10540,10540,0
20250401,164700,271489680,10540,10540,10540,10540,0
20250401,164600,271489680,10540,10540,10540,10540,0
20250401,164500,271489680,10540,10540,10540,10540,0
20250401,164400,271489680,10540,10540,10540,10540,0
20250401,164300,271489680,10540,10540,10540,10540,0
20250401,164200,271489680,10540,10540,10540,10540,0
20250401,164100,271489680,10540,10540,10540,10540,0
20250401,164000,271489680,10540,10540,10540,10540,0
20250401,163900,271489680,10540,10540,10540,10540,0
20250401,163800,271489680,10540,10540,10540,10540,412
20250401,163700,271489680,10540,10540,10540,10540,0
20250401,163600,271489680,10540,10540,10540,10540,0
20250401,163500,271489680,10540,10540,10540,10540,0
20250401,163400,271489680,10540,10540,10540,10540,0
20250401,163300,271489680,10540,10540,10540,10540,0
20250401,163200,271489680,10540,10540,10540,10540,0
20250401,163100,271489680,10540,10540,10540,10540,0
20250401,163000,271489680,10540,10540,10540,10540,0
20250401,162900,271489680,10540,10540,10540,10540,0
20250401,162800,271489680,10540,10540,10540,10540,0
20250401,162700,271489680,10540,10540,10540,10540,0
20250401,162600,271489680,10540,10540,10540,10540,0
20250401,162500,271489680,10540,10540,10540,10540,0
20250401,162400,271489680,10540,10540,10540,10540,0
20250401,162300,271489680,10540,10540,10540,10540,0
20250401,162200,271489680,10540,10540,10540,10540,0
20250401,162100,271489680,10540,10540,10540,10540,0
20250401,162000,271489680,10540,10540,10540,10540,0
20250401,161900,271489680,10540,10540,10540,10540,0
20250401,161800,271489680,10540,10540,10540,10540,0
20250401,161700,271489680,10540,10540,10540,10540,0
20250401,161600,271489680,10540,10540,10540,10540,0
20250401,161500,271489680,10540,10540,10540,10540,0
20250401,161400,271489680,10540,10540,10540,10540,0
20250401,161300,271489680,10540,10540,10540,10540,0
20250401,161200,271489680,10540,10540,10540,10540,0
20250401,161100,271489680,10540,10540,10540,10540,0
20250401,161000,271489680,10540,10540,10540,10540,0
20250401,160900,271489680,10540,10540,10540,10540,0
20250401,160800,271489680,10540,10540,10540,10540,412
20250401,160700,271489680,10540,10540,10540,10540,0
20250401,160600,271489680,10540,10540,10540,10540,0
20250401,160500,271489680,10540,10540,10540,10540,0
20250401,160400,271489680,10540,10540,10540,10540,0
20250401,160300,271489680,10540,10540,10540,10540,0
20250401,160200,271489680,10540,10540,10540,10540,0
20250401,160100,271489680,10540,10540,10540,10540,0
20250401,160000,271489680,10540,10540,10540,10540,0
20250401,155900,271489680,10540,10540,10540,10540,0
20250401,155800,271489680,10540,10540,10540,10540,0
20250401,155700,271489680,10540,10540,10540,10540,0
20250401,155600,271489680,10540,10540,10540,10540,0
20250401,155500,271489680,10540,10540,10540,10540,0
20250401,155400,271489680,10540,10540,10540,10540,0
20250401,155300,271489680,10540,10540,10540,10540,0
20250401,155200,271489680,10540,10540,10540,10540,0
20250401,155100,271489680,10540,10540,10540,10540,0
20250401,155000,271489680,10540,10540,10540,10540,0
20250401,154900,271489680,10540,10540,10540,10540,0
20250401,154800,271489680,10540,10540,10540,10540,0
20250401,154700,271489680,10540,10540,10540,10540,0
20250401,154600,271489680,10540,10540,10540,10540,0
20250401,154500,271489680,10540,10540,10540,10540,0
20250401,154400,271489680,10540,10540,10540,10540,0
20250401,154300,271489680,10540,10540,10540,10540,0
20250401,154200,271489680,10540,10540,10540,10540,0
20250401,154100,271489680,10540,10540,10540,10540,0
20250401,154000,271489680,10540,10540,10540,10540,0
20250401,153900,271489680,10540,10540,10540,10540,0
20250401,153800,271489680,10540,10540,10540,10540,412
20250401,153700,271489680,10540,10540,10540,10540,0
20250401,153600,271489680,10540,10540,10540,10540,0
20250401,153500,271489680,10540,10540,10540,10540,0
20250401,153400,271489680,10540,10540,10540,10540,0
20250401,153300,271489680,10540,10540,10540,10540,0
20250401,153200,271489680,10540,10540,10540,10540,0
20250401,153100,271489680,10540,10540,10540,10540,0
20250401,153000,271489680,10540,10540,10540,10540,412
20250401,152900,267147200,10530,10530,10530,10530,0
20250401,152800,267147200,10530,10530,10530,10530,0
20250401,152700,267147200,10530,10530,10530,10530,0
20250401,152600,267147200,10530,10530,10530,10530,0
20250401,152500,267147200,10530,10530,10530,10530,0
20250401,152400,267147200,10530,10530,10530,10530,0
20250401,152300,267147200,10530,10530,10530,10530,0
20250401,152200,267147200,10530,10530,10530,10530,0
20250401,152100,267147200,10530,10530,10530,10530,0
20250401,152000,267147200,10530,10530,10530,10530,0
20250401,151900,267147200,10530,10530,10540,10530,587
20250401,151800,260966080,10530,10540,10540,10530,71
20250401,151700,260218240,10530,10530,10530,10530,77
20250401,151600,259407430,10530,10540,10540,10530,12
20250401,151500,259280970,10540,10540,10540,10540,0
20250401,151400,259280970,10540,10520,10540,10520,267
20250401,151300,256469960,10530,10530,10530,10530,14
20250401,151200,256322540,10520,10520,10520,10520,74
20250401,151100,255544060,10520,10520,10520,10520,4
20250401,151000,255501980,10520,10520,10520,10520,5
20250401,150900,255449380,10530,10530,10530,10530,516
20250401,150800,250015900,10530,10530,10530,10530,131
20250401,150700,248636470,10530,10530,10530,10530,137
20250401,150600,247193860,10540,10540,10540,10540,31
20250401,150500,246867120,10540,10540,10540,10540,0
20250401,150400,246867120,10540,10540,10540,10540,0
20250401,150300,246867120,10540,10530,10540,10530,105
20250401,150200,245761200,10530,10530,10530,10530,0
20250401,150100,245761200,10530,10530,10530,10530,9
20250401,150000,245666430,10530,10530,10530,10530,76
20250401,145900,244866150,10530,10530,10530,10530,0
20250401,145800,244866150,10530,10530,10530,10530,0
20250401,145700,244866150,10530,10530,10530,10530,81
20250401,145600,244013220,10530,10530,10530,10530,100
20250401,145500,242960220,10530,10530,10530,10530,0
20250401,145400,242960220,10530,10530,10540,10530,193
20250401,145300,240927730,10540,10540,10540,10540,0
20250401,145200,240927730,10540,10530,10540,10530,103
20250401,145100,239842920,10540,10540,10540,10540,0
20250401,145000,239842920,10540,10540,10540,10540,0
20250401,144900,239842920,10540,10530,10540,10530,87
20250401,144800,238926670,10530,10530,10530,10530,35
20250401,144700,238558120,10530,10530,10530,10530,20
20250401,144600,238347520,10550,10550,10550,10550,0
20250401,144500,238347520,10550,10550,10550,10550,0
20250401,144400,238347520,10550,10550,10550,10550,0
20250401,144300,238347520,10550,10520,10550,10520,303
20250401,144200,235157060,10530,10530,10530,10530,0
20250401,144100,235157060,10530,10530,10530,10530,0
20250401,144000,235157060,10530,10530,10530,10530,65
20250401,143900,234472610,10530,10530,10530,10530,0
20250401,143800,234472610,10530,10530,10530,10530,0
20250401,143700,234472610,10530,10530,10530,10530,74
20250401,143600,233693390,10540,10540,10540,10540,0
20250401,143500,233693390,10540,10530,10540,10520,135
20250401,143400,232272230,10530,10530,10530,10530,83
20250401,143300,231398240,10530,10530,10530,10530,122
20250401,143200,230113580,10530,10530,10530,10530,70
20250401,143100,229376480,10530,10530,10530,10530,72
20250401,143000,228618320,10530,10530,10530,10530,51
20250401,142900,228081290,10530,10530,10530,10530,201
20250401,142800,225964760,10530,10530,10530,10530,1
20250401,142700,225954230,10530,10530,10530,10530,0
20250401,142600,225954230,10530,10530,10530,10530,72
20250401,142500,225196070,10530,10530,10540,10530,4
20250401,142400,225153940,10540,10540,10540,10540,0
20250401,142300,225153940,10540,10530,10540,10530,93
20250401,142200,224174510,10530,10530,10530,10530,75
20250401,142100,223384760,10530,10530,10530,10530,0
20250401,142000,223384760,10530,10530,10530,10530,75
20250401,141900,222595010,10530,10530,10530,10530,0
20250401,141800,222595010,10530,10530,10530,10530,0
20250401,141700,222595010,10530,10530,10530,10530,0
20250401,141600,222595010,10530,10530,10530,10530,0
20250401,141500,222595010,10530,10530,10530,10530,0
20250401,141400,222595010,10530,10530,10530,10530,225
20250401,141300,220225760,10540,10540,10540,10540,0
20250401,141200,220225760,10540,10540,10540,10540,0
20250401,141100,220225760,10540,10540,10540,10540,1
20250401,141000,220215220,10560,10560,10560,10560,0
20250401,140900,220215220,10560,10560,10560,10560,0
20250401,140800,220215220,10560,10560,10560,10560,0
20250401,140700,220215220,10560,10540,10560,10540,100
20250401,140600,219160990,10520,10530,10530,10520,149
20250401,140500,217592520,10530,10530,10530,10530,0
20250401,140400,217592520,10530,10530,10530,10530,0
20250401,140300,217592520,10530,10530,10530,10530,74
20250401,140200,216813300,10530,10530,10530,10530,100
20250401,140100,215760300,10540,10540,10540,10540,0
20250401,140000,215760300,10540,10540,10540,10540,0
20250401,135900,215760300,10540,10540,10540,10540,154
20250401,135800,214137140,10530,10530,10530,10530,45
20250401,135700,213663290,10530,10530,10530,10530,70
20250401,135600,212926190,10540,10540,10540,10540,48
20250401,135500,212420270,10550,10550,10550,10550,0
20250401,135400,212420270,10550,10550,10550,10550,0
20250401,135300,212420270,10550,10550,10550,10550,0
20250401,135200,212420270,10550,10550,10550,10550,0
20250401,135100,212420270,10550,10530,10550,10530,243
20250401,135000,209858660,10530,10530,10530,10530,0
20250401,134900,209858660,10530,10530,10530,10530,52
20250401,134800,209311100,10530,10530,10530,10530,0
20250401,134700,209311100,10530,10530,10530,10530,0
20250401,134600,209311100,10530,10530,10530,10530,0
20250401,134500,209311100,10530,10530,10530,10530,0
20250401,134400,209311100,10530,10530,10530,10530,142
20250401,134300,207815840,10530,10530,10530,10530,12
20250401,134200,207689480,10530,10530,10530,10530,0
20250401,134100,207689480,10530,10530,10530,10530,0
20250401,134000,207689480,10530,10530,10530,10530,0
20250401,133900,207689480,10530,10530,10530,10530,0
20250401,133800,207689480,10530,10500,10530,10500,127
20250401,133700,206355470,10500,10500,10500,10500,202
20250401,133600,204234470,10510,10510,10510,10510,0
20250401,133500,204234470,10510,10510,10510,10510,0
20250401,133400,204234470,10510,10510,10510,10510,2
20250401,133300,204213450,10530,10530,10530,10530,0
20250401,133200,204213450,10530,10530,10530,10530,0
20250401,133100,204213450,10530,10530,10530,10530,0
20250401,133000,204213450,10530,10530,10530,10530,8
20250401,132900,204129210,10520,10520,10520,10520,0
20250401,132800,204129210,10520,10520,10520,10520,0
20250401,132700,204129210,10520,10520,10520,10520,0
20250401,132600,204129210,10520,10510,10520,10510,205
20250401,132500,201973440,10520,10520,10520,10520,0
20250401,132400,201973440,10520,10520,10520,10520,0
20250401,132300,201973440,10520,10520,10520,10520,42
20250401,132200,201531600,10530,10530,10530,10530,0
20250401,132100,201531600,10530,10530,10530,10530,0
20250401,132000,201531600,10530,10520,10530,10520,87
20250401,131900,200616300,10520,10520,10520,10520,0
20250401,131800,200616300,10520,10520,10520,10520,3
20250401,131700,200584740,10520,10520,10520,10520,73
20250401,131600,199816780,10540,10540,10540,10540,0
20250401,131500,199816780,10540,10540,10540,10540,0
20250401,131400,199816780,10540,10540,10540,10540,0
20250401,131300,199816780,10540,10540,10540,10540,0
20250401,131200,199816780,10540,10540,10540,10540,10
20250401,131100,199711380,10540,10520,10540,10520,285
20250401,131000,196712280,10520,10520,10520,10520,6
20250401,130900,196649160,10540,10540,10540,10540,0
20250401,130800,196649160,10540,10540,10540,10540,0
20250401,130700,196649160,10540,10540,10540,10540,0
20250401,130600,196649160,10540,10540,10540,10540,0
20250401,130500,196649160,10540,10540,10540,10540,0
20250401,130400,196649160,10540,10540,10540,10540,0
20250401,130300,196649160,10540,10540,10540,10540,0
20250401,130200,196649160,10540,10540,10540,10540,0
20250401,130100,196649160,10540,10540,10540,10540,0
20250401,130000,196649160,10540,10510,10540,10510,186
20250401,125900,194693070,10520,10520,10520,10520,0
20250401,125800,194693070,10520,10520,10520,10520,0
20250401,125700,194693070,10520,10520,10520,10520,49
20250401,125600,194177590,10520,10520,10520,10520,0
20250401,125500,194177590,10520,10520,10520,10520,0
20250401,125400,194177590,10520,10520,10520,10520,0
20250401,125300,194177590,10520,10520,10520,10520,0
20250401,125200,194177590,10520,10520,10520,10520,89
20250401,125100,193241310,10520,10520,10520,10520,0
20250401,125000,193241310,10520,10520,10520,10520,6
20250401,124900,193178190,10500,10500,10500,10500,0
20250401,124800,193178190,10500,10500,10500,10500,320
20250401,124700,189818190,10500,10500,10500,10500,91
20250401,124600,188862690,10510,10510,10510,10510,0
20250401,124500,188862690,10510,10500,10510,10500,109
20250401,124400,187717360,10500,10510,10510,10500,180
20250401,124300,185825650,10530,10540,10540,10530,3
20250401,124200,185794050,10550,10550,10550,10550,0
20250401,124100,185794050,10550,10550,10550,10550,0
20250401,124000,185794050,10550,10540,10550,10540,11
20250401,123900,185678050,10580,10580,10580,10580,0
20250401,123800,185678050,10580,10580,10580,10580,0
20250401,123700,185678050,10580,10580,10580,10580,0
20250401,123600,185678050,10580,10580,10580,10580,10
20250401,123500,185572250,10560,10560,10560,10560,91
20250401,123400,184611290,10550,10550,10550,10550,0
20250401,123300,184611290,10550,10550,10550,10550,21
20250401,123200,184389740,10530,10520,10530,10520,246
20250401,123100,181800920,10540,10540,10540,10540,0
20250401,123000,181800920,10540,10520,10540,10520,117
20250401,122900,180567940,10520,10520,10520,10520,30
20250401,122800,180252340,10570,10570,10570,10570,0
20250401,122700,180252340,10570,10570,10570,10570,0
20250401,122600,180252340,10570,10570,10570,10570,0
20250401,122500,180252340,10570,10570,10570,10570,0
20250401,122400,180252340,10570,10570,10570,10570,0
20250401,122300,180252340,10570,10570,10570,10570,0
20250401,122200,180252340,10570,10570,10570,10570,0
20250401,122100,180252340,10570,10570,10570,10570,25
20250401,122000,179988090,10570,10570,10570,10570,21
20250401,121900,179766120,10550,10550,10550,10550,0
20250401,121800,179766120,10550,10550,10550,10550,64
20250401,121700,179090920,10550,10550,10550,10550,113
20250401,121600,177898770,10560,10560,10560,10560,25
20250401,121500,177634770,10570,10570,10570,10570,0
20250401,121400,177634770,10570,10570,10570,10570,0
20250401,121300,177634770,10570,10570,10570,10570,50
20250401,121200,177106270,10540,10540,10540,10540,23
20250401,121100,176863850,10600,10600,10600,10600,0
20250401,121000,176863850,10600,10580,10600,10580,71
20250401,120900,176112280,10580,10580,10580,10580,25
20250401,120800,175847780,10580,10580,10580,10580,43
20250401,120700,175392840,10570,10570,10570,10570,0
20250401,120600,175392840,10570,10570,10570,10570,0
20250401,120500,175392840,10570,10560,10570,10560,127
20250401,120400,174050700,10550,10520,10550,10510,955
20250401,120300,164011770,10560,10560,10560,10560,76
20250401,120200,163209210,10560,10480,10560,10480,1438
20250401,120100,148060820,10480,10480,10480,10480,0
20250401,120000,148060820,10480,10460,10480,10460,157
20250401,115900,146418300,10460,10460,10460,10460,41
20250401,115800,145989440,10460,10470,10470,10460,78
20250401,115700,145173310,10450,10470,10470,10450,166
20250401,115600,143436480,10480,10480,10480,10480,0
20250401,115500,143436480,10480,10480,10480,10480,51
20250401,115400,142902000,10470,10470,10470,10470,141
20250401,115300,141425730,10480,10480,10480,10480,43
20250401,115200,140975090,10490,10490,10490,10490,104
20250401,115100,139884130,10500,10490,10500,10490,139
20250401,115000,138425340,10490,10490,10490,10490,81
20250401,114900,137575650,10490,10490,10490,10480,189
20250401,114800,135594480,10480,10470,10480,10470,308
20250401,114700,132367180,10460,10470,10470,10460,55
20250401,114600,131791860,10460,10450,10460,10450,138
20250401,114500,130349250,10450,10450,10450,10450,411
20250401,114400,126054300,10450,10460,10460,10450,48
20250401,114300,125552690,10450,10470,10470,10450,102
20250401,114200,124484770,10470,10420,10470,10420,758
20250401,114100,116563410,10410,10400,10410,10400,142
20250401,114000,115086010,10420,10420,10420,10420,22
20250401,113900,114856770,10410,10400,10410,10400,124
20250401,113800,113566410,10410,10410,10410,10410,153
20250401,113700,111973680,10410,10410,10410,10410,137
20250401,113600,110547510,10420,10420,10420,10420,0
20250401,113500,110547510,10420,10410,10420,10410,144
20250401,113400,109048230,10400,10390,10410,10390,194
20250401,113300,107030930,10390,10390,10390,10390,95
20250401,113200,106043880,10390,10390,10390,10390,48
20250401,113100,105545160,10380,10380,10380,10380,136
20250401,113000,104133480,10380,10360,10380,10360,84
20250401,112900,103262590,10360,10350,10360,10350,106
20250401,112800,102164980,10350,10350,10360,10350,149
20250401,112700,100622580,10350,10350,10350,10350,46
20250401,112600,100146480,10360,10350,10360,10350,94
20250401,112500,99173080,10360,10360,10360,10360,74
20250401,112400,98406440,10370,10370,10370,10370,50
20250401,112300,97887940,10370,10380,10380,10370,55
20250401,112200,97317580,10370,10370,10370,10370,122
20250401,112100,96052440,10370,10370,10370,10370,56
20250401,112000,95471720,10370,10370,10370,10370,79
20250401,111900,94652490,10360,10360,10360,10360,124
20250401,111800,93367850,10360,10340,10360,10340,181
20250401,111700,91494360,10340,10340,10340,10340,54
20250401,111600,90936000,10350,10350,10350,10340,177
20250401,111500,89104480,10360,10360,10360,10360,47
20250401,111400,88617560,10360,10360,10360,10360,94
20250401,111300,87643720,10360,10360,10360,10360,46
20250401,111200,87167160,10360,10360,10360,10360,47
20250401,111100,86680240,10360,10360,10360,10360,119
20250401,111000,85447400,10360,10370,10370,10360,75
20250401,110900,84670180,10360,10360,10360,10360,53
20250401,110800,84121100,10370,10360,10370,10360,110
20250401,110700,82980420,10360,10360,10360,10360,61
20250401,110600,82348460,10360,10360,10360,10360,143
20250401,110500,80866980,10370,10370,10370,10370,177
20250401,110400,79031490,10370,10370,10370,10370,45
20250401,110300,78564840,10370,10350,10370,10350,223
20250401,110200,76253270,10350,10340,10360,10340,227
20250401,110100,73903420,10340,10340,10340,10340,94
20250401,110000,72931460,10330,10330,10330,10330,48
20250401,105900,72435620,10330,10320,10330,10320,165
20250401,105800,70731900,10320,10320,10320,10320,89
20250401,105700,69813420,10320,10320,10320,10320,43
20250401,105600,69369660,10320,10310,10320,10310,168
20250401,105500,67635920,10310,10310,10310,10310,53
20250401,105400,67089490,10300,10310,10310,10300,117
20250401,105300,65883670,10310,10310,10310,10310,43
20250401,105200,65440340,10310,10310,10310,10300,59
20250401,105100,64832510,10310,10290,10310,10290,224
20250401,105000,62526270,10290,10290,10290,10290,121
20250401,104900,61281180,10280,10280,10280,10280,47
20250401,104800,60798020,10280,10300,10300,10280,168
20250401,104700,59068530,10290,10280,10290,10280,92
20250401,104600,58122330,10280,10280,10280,10280,52
20250401,104500,57587770,10270,10270,10270,10270,140
20250401,104400,56149970,10270,10270,10270,10270,178
20250401,104300,54321910,10270,10250,10270,10250,115
20250401,104200,53142980,10250,10260,10260,10250,84
20250401,104100,52281370,10260,10250,10280,10250,180
20250401,104000,50433060,10290,10280,10290,10280,22
20250401,103900,50206800,10280,10270,10280,10230,494
20250401,103800,45144560,10270,10280,10280,10270,95
20250401,103700,44168710,10280,10270,10280,10270,98
20250401,103600,43161750,10270,10280,10280,10270,113
20250401,103500,42000810,10280,10280,10280,10280,46
20250401,103400,41527930,10280,10270,10280,10270,257
20250401,103300,38886060,10280,10290,10290,10280,134
20250401,103200,37508030,10290,10300,10300,10290,121
20250401,103100,36261930,10300,10300,10300,10300,2
20250401,103000,36241330,10300,10340,10340,10300,330
20250401,102900,32838390,10340,10340,10340,10340,299
20250401,102800,29746730,10340,10340,10340,10340,54
20250401,102700,29188370,10350,10350,10350,10350,31
20250401,102600,28867520,10360,10360,10360,10360,57
20250401,102500,28277000,10380,10380,10380,10380,32
20250401,102400,27944840,10380,10380,10380,10380,59
20250401,102300,27332420,10380,10380,10380,10380,9
20250401,102200,27239000,10390,10390,10390,10390,0
20250401,102100,27239000,10390,10390,10390,10390,0
20250401,102000,27239000,10390,10390,10390,10390,0
20250401,101900,27239000,10390,10390,10390,10390,0
20250401,101800,27239000,10390,10390,10390,10390,0
20250401,101700,27239000,10390,10390,10390,10390,0
20250401,101600,27239000,10390,10390,10390,10390,0
20250401,101500,27239000,10390,10390,10390,10390,10
20250401,101400,27135100,10390,10390,10390,10390,0
20250401,101300,27135100,10390,10390,10390,10390,0
20250401,101200,27135100,10390,10390,10390,10390,1
20250401,101100,27124710,10390,10390,10390,10390,1
20250401,101000,27114320,10390,10390,10390,10390,0
20250401,100900,27114320,10390,10390,10390,10390,0
20250401,100800,27114320,10390,10390,10390,10390,0
20250401,100700,27114320,10390,10390,10390,10390,1
20250401,100600,27103930,10390,10390,10390,10390,0
20250401,100500,27103930,10390,10390,10390,10390,0
20250401,100400,27103930,10390,10360,10390,10350,486
20250401,100300,22073760,10370,10370,10370,10370,1
20250401,100200,22063390,10360,10360,10360,10360,0
20250401,100100,22063390,10360,10360,10360,10360,0
20250401,100000,22063390,10360,10360,10360,10360,0
20250401,095900,22063390,10360,10360,10360,10360,0
20250401,095800,22063390,10360,10360,10360,10360,40
20250401,095700,21648990,10360,10360,10360,10360,0
20250401,095600,21648990,10360,10360,10360,10360,0
20250401,095500,21648990,10360,10360,10360,10360,0
20250401,095400,21648990,10360,10360,10360,10360,0
20250401,095300,21648990,10360,10360,10360,10360,0
20250401,095200,21648990,10360,10360,10360,10360,1
20250401,095100,21638630,10350,10370,10370,10350,719
20250401,095000,14192860,10370,10370,10370,10370,1
20250401,094900,14182490,10430,10430,10430,10430,0
20250401,094800,14182490,10430,10430,10430,10430,14
20250401,094700,14036470,10390,10390,10390,10390,0
20250401,094600,14036470,10390,10390,10390,10390,5
20250401,094500,13984520,10400,10400,10400,10400,0
20250401,094400,13984520,10400,10400,10400,10400,2
20250401,094300,13963720,10460,10460,10460,10460,0
20250401,094200,13963720,10460,10460,10460,10460,0
20250401,094100,13963720,10460,10390,10460,10390,200
20250401,094000,11874070,10370,10370,10370,10370,0
20250401,093900,11874070,10370,10370,10370,10360,85
20250401,093800,10993010,10375,10375,10375,10375,0
20250401,093700,10993010,10375,10375,10375,10375,0
20250401,093600,10993010,10375,10375,10375,10375,1
20250401,093500,10982635,10380,10380,10380,10380,0
20250401,093400,10982635,10380,10380,10380,10380,16
20250401,093300,10816555,10400,10400,10400,10400,0
20250401,093200,10816555,10400,10400,10400,10400,0
20250401,093100,10816555,10400,10410,10410,10400,623
20250401,093000,4331175,10410,10415,10415,10410,33
20250401,092900,3987595,10415,10415,10415,10415,0
20250401,092800,3987595,10415,10415,10415,10415,1
20250401,092700,3977180,10410,10410,10410,10410,0
20250401,092600,3977180,10410,10410,10410,10410,0
20250401,092500,3977180,10410,10415,10415,10410,18
20250401,092400,3789715,10420,10425,10425,10420,72
20250401,092300,3039470,10430,10430,10430,10430,10
20250401,092200,2935170,10430,10430,10430,10430,0
20250401,092100,2935170,10430,10430,10430,10430,0
20250401,092000,2935170,10430,10430,10430,10430,0
20250401,091900,2935170,10430,10430,10430,10430,0
20250401,091800,2935170,10430,10430,10430,10430,0
20250401,091700,2935170,10430,10430,10430,10430,41
20250401,091600,2507540,10420,10420,10420,10420,36
20250401,091500,2132420,10420,10420,10420,10420,0
20250401,091400,2132420,10420,10420,10420,10420,0
20250401,091300,2132420,10420,10420,10420,10420,0
20250401,091200,2132420,10420,10420,10420,10420,4
20250401,091100,2090740,10430,10430,10430,10430,1
20250401,091000,2080310,10430,10410,10430,10410,6
20250401,090900,2017830,10430,10430,10430,10430,0
20250401,090800,2017830,10430,10430,10430,10430,0
20250401,090700,2017830,10430,10430,10430,10430,0
20250401,090600,2017830,10430,10430,10430,10430,50
20250401,090500,1496330,10430,10430,10430,10430,0
20250401,090400,1496330,10430,10430,10430,10430,4
20250401,090300,1454610,10430,10430,10430,10430,1
20250401,090200,1444180,10450,10450,10450,10450,3
20250401,090100,1412830,10440,10440,10440,10440,0
20250401,090000,1412830,10440,10350,10440,10350,136
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193800 271489680 10540 10540 10540 10540 412
3 20250401 193700 271489680 10540 10540 10540 10540 0
4 20250401 193600 271489680 10540 10540 10540 10540 0
5 20250401 193500 271489680 10540 10540 10540 10540 0
6 20250401 193400 271489680 10540 10540 10540 10540 0
7 20250401 193300 271489680 10540 10540 10540 10540 0
8 20250401 193200 271489680 10540 10540 10540 10540 0
9 20250401 193100 271489680 10540 10540 10540 10540 0
10 20250401 193000 271489680 10540 10540 10540 10540 0
11 20250401 192900 271489680 10540 10540 10540 10540 0
12 20250401 192800 271489680 10540 10540 10540 10540 0
13 20250401 192700 271489680 10540 10540 10540 10540 0
14 20250401 192600 271489680 10540 10540 10540 10540 0
15 20250401 192500 271489680 10540 10540 10540 10540 0
16 20250401 192400 271489680 10540 10540 10540 10540 0
17 20250401 192300 271489680 10540 10540 10540 10540 0
18 20250401 192200 271489680 10540 10540 10540 10540 0
19 20250401 192100 271489680 10540 10540 10540 10540 0
20 20250401 192000 271489680 10540 10540 10540 10540 0
21 20250401 191900 271489680 10540 10540 10540 10540 0
22 20250401 191800 271489680 10540 10540 10540 10540 0
23 20250401 191700 271489680 10540 10540 10540 10540 0
24 20250401 191600 271489680 10540 10540 10540 10540 0
25 20250401 191500 271489680 10540 10540 10540 10540 0
26 20250401 191400 271489680 10540 10540 10540 10540 0
27 20250401 191300 271489680 10540 10540 10540 10540 0
28 20250401 191200 271489680 10540 10540 10540 10540 0
29 20250401 191100 271489680 10540 10540 10540 10540 0
30 20250401 191000 271489680 10540 10540 10540 10540 0
31 20250401 190900 271489680 10540 10540 10540 10540 0
32 20250401 190800 271489680 10540 10540 10540 10540 412
33 20250401 190700 271489680 10540 10540 10540 10540 0
34 20250401 190600 271489680 10540 10540 10540 10540 0
35 20250401 190500 271489680 10540 10540 10540 10540 0
36 20250401 190400 271489680 10540 10540 10540 10540 0
37 20250401 190300 271489680 10540 10540 10540 10540 0
38 20250401 190200 271489680 10540 10540 10540 10540 0
39 20250401 190100 271489680 10540 10540 10540 10540 0
40 20250401 190000 271489680 10540 10540 10540 10540 0
41 20250401 185900 271489680 10540 10540 10540 10540 0
42 20250401 185800 271489680 10540 10540 10540 10540 0
43 20250401 185700 271489680 10540 10540 10540 10540 0
44 20250401 185600 271489680 10540 10540 10540 10540 0
45 20250401 185500 271489680 10540 10540 10540 10540 0
46 20250401 185400 271489680 10540 10540 10540 10540 0
47 20250401 185300 271489680 10540 10540 10540 10540 0
48 20250401 185200 271489680 10540 10540 10540 10540 0
49 20250401 185100 271489680 10540 10540 10540 10540 0
50 20250401 185000 271489680 10540 10540 10540 10540 0
51 20250401 184900 271489680 10540 10540 10540 10540 0
52 20250401 184800 271489680 10540 10540 10540 10540 0
53 20250401 184700 271489680 10540 10540 10540 10540 0
54 20250401 184600 271489680 10540 10540 10540 10540 0
55 20250401 184500 271489680 10540 10540 10540 10540 0
56 20250401 184400 271489680 10540 10540 10540 10540 0
57 20250401 184300 271489680 10540 10540 10540 10540 0
58 20250401 184200 271489680 10540 10540 10540 10540 0
59 20250401 184100 271489680 10540 10540 10540 10540 0
60 20250401 184000 271489680 10540 10540 10540 10540 0
61 20250401 183900 271489680 10540 10540 10540 10540 0
62 20250401 183800 271489680 10540 10540 10540 10540 412
63 20250401 183700 271489680 10540 10540 10540 10540 0
64 20250401 183600 271489680 10540 10540 10540 10540 0
65 20250401 183500 271489680 10540 10540 10540 10540 0
66 20250401 183400 271489680 10540 10540 10540 10540 0
67 20250401 183300 271489680 10540 10540 10540 10540 0
68 20250401 183200 271489680 10540 10540 10540 10540 0
69 20250401 183100 271489680 10540 10540 10540 10540 0
70 20250401 183000 271489680 10540 10540 10540 10540 0
71 20250401 182900 271489680 10540 10540 10540 10540 0
72 20250401 182800 271489680 10540 10540 10540 10540 0
73 20250401 182700 271489680 10540 10540 10540 10540 0
74 20250401 182600 271489680 10540 10540 10540 10540 0
75 20250401 182500 271489680 10540 10540 10540 10540 0
76 20250401 182400 271489680 10540 10540 10540 10540 0
77 20250401 182300 271489680 10540 10540 10540 10540 0
78 20250401 182200 271489680 10540 10540 10540 10540 0
79 20250401 182100 271489680 10540 10540 10540 10540 0
80 20250401 182000 271489680 10540 10540 10540 10540 0
81 20250401 181900 271489680 10540 10540 10540 10540 0
82 20250401 181800 271489680 10540 10540 10540 10540 0
83 20250401 181700 271489680 10540 10540 10540 10540 0
84 20250401 181600 271489680 10540 10540 10540 10540 0
85 20250401 181500 271489680 10540 10540 10540 10540 0
86 20250401 181400 271489680 10540 10540 10540 10540 0
87 20250401 181300 271489680 10540 10540 10540 10540 0
88 20250401 181200 271489680 10540 10540 10540 10540 0
89 20250401 181100 271489680 10540 10540 10540 10540 0
90 20250401 181000 271489680 10540 10540 10540 10540 0
91 20250401 180900 271489680 10540 10540 10540 10540 0
92 20250401 180800 271489680 10540 10540 10540 10540 412
93 20250401 180700 271489680 10540 10540 10540 10540 0
94 20250401 180600 271489680 10540 10540 10540 10540 0
95 20250401 180500 271489680 10540 10540 10540 10540 0
96 20250401 180400 271489680 10540 10540 10540 10540 0
97 20250401 180300 271489680 10540 10540 10540 10540 0
98 20250401 180200 271489680 10540 10540 10540 10540 0
99 20250401 180100 271489680 10540 10540 10540 10540 0
100 20250401 180000 271489680 10540 10540 10540 10540 0
101 20250401 175900 271489680 10540 10540 10540 10540 0
102 20250401 175800 271489680 10540 10540 10540 10540 0
103 20250401 175700 271489680 10540 10540 10540 10540 0
104 20250401 175600 271489680 10540 10540 10540 10540 0
105 20250401 175500 271489680 10540 10540 10540 10540 0
106 20250401 175400 271489680 10540 10540 10540 10540 0
107 20250401 175300 271489680 10540 10540 10540 10540 0
108 20250401 175200 271489680 10540 10540 10540 10540 0
109 20250401 175100 271489680 10540 10540 10540 10540 0
110 20250401 175000 271489680 10540 10540 10540 10540 0
111 20250401 174900 271489680 10540 10540 10540 10540 0
112 20250401 174800 271489680 10540 10540 10540 10540 0
113 20250401 174700 271489680 10540 10540 10540 10540 0
114 20250401 174600 271489680 10540 10540 10540 10540 0
115 20250401 174500 271489680 10540 10540 10540 10540 0
116 20250401 174400 271489680 10540 10540 10540 10540 0
117 20250401 174300 271489680 10540 10540 10540 10540 0
118 20250401 174200 271489680 10540 10540 10540 10540 0
119 20250401 174100 271489680 10540 10540 10540 10540 0
120 20250401 174000 271489680 10540 10540 10540 10540 0
121 20250401 173900 271489680 10540 10540 10540 10540 0
122 20250401 173800 271489680 10540 10540 10540 10540 412
123 20250401 173700 271489680 10540 10540 10540 10540 0
124 20250401 173600 271489680 10540 10540 10540 10540 0
125 20250401 173500 271489680 10540 10540 10540 10540 0
126 20250401 173400 271489680 10540 10540 10540 10540 0
127 20250401 173300 271489680 10540 10540 10540 10540 0
128 20250401 173200 271489680 10540 10540 10540 10540 0
129 20250401 173100 271489680 10540 10540 10540 10540 0
130 20250401 173000 271489680 10540 10540 10540 10540 0
131 20250401 172900 271489680 10540 10540 10540 10540 0
132 20250401 172800 271489680 10540 10540 10540 10540 0
133 20250401 172700 271489680 10540 10540 10540 10540 0
134 20250401 172600 271489680 10540 10540 10540 10540 0
135 20250401 172500 271489680 10540 10540 10540 10540 0
136 20250401 172400 271489680 10540 10540 10540 10540 0
137 20250401 172300 271489680 10540 10540 10540 10540 0
138 20250401 172200 271489680 10540 10540 10540 10540 0
139 20250401 172100 271489680 10540 10540 10540 10540 0
140 20250401 172000 271489680 10540 10540 10540 10540 0
141 20250401 171900 271489680 10540 10540 10540 10540 0
142 20250401 171800 271489680 10540 10540 10540 10540 0
143 20250401 171700 271489680 10540 10540 10540 10540 0
144 20250401 171600 271489680 10540 10540 10540 10540 0
145 20250401 171500 271489680 10540 10540 10540 10540 0
146 20250401 171400 271489680 10540 10540 10540 10540 0
147 20250401 171300 271489680 10540 10540 10540 10540 0
148 20250401 171200 271489680 10540 10540 10540 10540 0
149 20250401 171100 271489680 10540 10540 10540 10540 0
150 20250401 171000 271489680 10540 10540 10540 10540 0
151 20250401 170900 271489680 10540 10540 10540 10540 0
152 20250401 170800 271489680 10540 10540 10540 10540 412
153 20250401 170700 271489680 10540 10540 10540 10540 0
154 20250401 170600 271489680 10540 10540 10540 10540 0
155 20250401 170500 271489680 10540 10540 10540 10540 0
156 20250401 170400 271489680 10540 10540 10540 10540 0
157 20250401 170300 271489680 10540 10540 10540 10540 0
158 20250401 170200 271489680 10540 10540 10540 10540 0
159 20250401 170100 271489680 10540 10540 10540 10540 0
160 20250401 170000 271489680 10540 10540 10540 10540 0
161 20250401 165900 271489680 10540 10540 10540 10540 0
162 20250401 165800 271489680 10540 10540 10540 10540 0
163 20250401 165700 271489680 10540 10540 10540 10540 0
164 20250401 165600 271489680 10540 10540 10540 10540 0
165 20250401 165500 271489680 10540 10540 10540 10540 0
166 20250401 165400 271489680 10540 10540 10540 10540 0
167 20250401 165300 271489680 10540 10540 10540 10540 0
168 20250401 165200 271489680 10540 10540 10540 10540 0
169 20250401 165100 271489680 10540 10540 10540 10540 0
170 20250401 165000 271489680 10540 10540 10540 10540 0
171 20250401 164900 271489680 10540 10540 10540 10540 0
172 20250401 164800 271489680 10540 10540 10540 10540 0
173 20250401 164700 271489680 10540 10540 10540 10540 0
174 20250401 164600 271489680 10540 10540 10540 10540 0
175 20250401 164500 271489680 10540 10540 10540 10540 0
176 20250401 164400 271489680 10540 10540 10540 10540 0
177 20250401 164300 271489680 10540 10540 10540 10540 0
178 20250401 164200 271489680 10540 10540 10540 10540 0
179 20250401 164100 271489680 10540 10540 10540 10540 0
180 20250401 164000 271489680 10540 10540 10540 10540 0
181 20250401 163900 271489680 10540 10540 10540 10540 0
182 20250401 163800 271489680 10540 10540 10540 10540 412
183 20250401 163700 271489680 10540 10540 10540 10540 0
184 20250401 163600 271489680 10540 10540 10540 10540 0
185 20250401 163500 271489680 10540 10540 10540 10540 0
186 20250401 163400 271489680 10540 10540 10540 10540 0
187 20250401 163300 271489680 10540 10540 10540 10540 0
188 20250401 163200 271489680 10540 10540 10540 10540 0
189 20250401 163100 271489680 10540 10540 10540 10540 0
190 20250401 163000 271489680 10540 10540 10540 10540 0
191 20250401 162900 271489680 10540 10540 10540 10540 0
192 20250401 162800 271489680 10540 10540 10540 10540 0
193 20250401 162700 271489680 10540 10540 10540 10540 0
194 20250401 162600 271489680 10540 10540 10540 10540 0
195 20250401 162500 271489680 10540 10540 10540 10540 0
196 20250401 162400 271489680 10540 10540 10540 10540 0
197 20250401 162300 271489680 10540 10540 10540 10540 0
198 20250401 162200 271489680 10540 10540 10540 10540 0
199 20250401 162100 271489680 10540 10540 10540 10540 0
200 20250401 162000 271489680 10540 10540 10540 10540 0
201 20250401 161900 271489680 10540 10540 10540 10540 0
202 20250401 161800 271489680 10540 10540 10540 10540 0
203 20250401 161700 271489680 10540 10540 10540 10540 0
204 20250401 161600 271489680 10540 10540 10540 10540 0
205 20250401 161500 271489680 10540 10540 10540 10540 0
206 20250401 161400 271489680 10540 10540 10540 10540 0
207 20250401 161300 271489680 10540 10540 10540 10540 0
208 20250401 161200 271489680 10540 10540 10540 10540 0
209 20250401 161100 271489680 10540 10540 10540 10540 0
210 20250401 161000 271489680 10540 10540 10540 10540 0
211 20250401 160900 271489680 10540 10540 10540 10540 0
212 20250401 160800 271489680 10540 10540 10540 10540 412
213 20250401 160700 271489680 10540 10540 10540 10540 0
214 20250401 160600 271489680 10540 10540 10540 10540 0
215 20250401 160500 271489680 10540 10540 10540 10540 0
216 20250401 160400 271489680 10540 10540 10540 10540 0
217 20250401 160300 271489680 10540 10540 10540 10540 0
218 20250401 160200 271489680 10540 10540 10540 10540 0
219 20250401 160100 271489680 10540 10540 10540 10540 0
220 20250401 160000 271489680 10540 10540 10540 10540 0
221 20250401 155900 271489680 10540 10540 10540 10540 0
222 20250401 155800 271489680 10540 10540 10540 10540 0
223 20250401 155700 271489680 10540 10540 10540 10540 0
224 20250401 155600 271489680 10540 10540 10540 10540 0
225 20250401 155500 271489680 10540 10540 10540 10540 0
226 20250401 155400 271489680 10540 10540 10540 10540 0
227 20250401 155300 271489680 10540 10540 10540 10540 0
228 20250401 155200 271489680 10540 10540 10540 10540 0
229 20250401 155100 271489680 10540 10540 10540 10540 0
230 20250401 155000 271489680 10540 10540 10540 10540 0
231 20250401 154900 271489680 10540 10540 10540 10540 0
232 20250401 154800 271489680 10540 10540 10540 10540 0
233 20250401 154700 271489680 10540 10540 10540 10540 0
234 20250401 154600 271489680 10540 10540 10540 10540 0
235 20250401 154500 271489680 10540 10540 10540 10540 0
236 20250401 154400 271489680 10540 10540 10540 10540 0
237 20250401 154300 271489680 10540 10540 10540 10540 0
238 20250401 154200 271489680 10540 10540 10540 10540 0
239 20250401 154100 271489680 10540 10540 10540 10540 0
240 20250401 154000 271489680 10540 10540 10540 10540 0
241 20250401 153900 271489680 10540 10540 10540 10540 0
242 20250401 153800 271489680 10540 10540 10540 10540 412
243 20250401 153700 271489680 10540 10540 10540 10540 0
244 20250401 153600 271489680 10540 10540 10540 10540 0
245 20250401 153500 271489680 10540 10540 10540 10540 0
246 20250401 153400 271489680 10540 10540 10540 10540 0
247 20250401 153300 271489680 10540 10540 10540 10540 0
248 20250401 153200 271489680 10540 10540 10540 10540 0
249 20250401 153100 271489680 10540 10540 10540 10540 0
250 20250401 153000 271489680 10540 10540 10540 10540 412
251 20250401 152900 267147200 10530 10530 10530 10530 0
252 20250401 152800 267147200 10530 10530 10530 10530 0
253 20250401 152700 267147200 10530 10530 10530 10530 0
254 20250401 152600 267147200 10530 10530 10530 10530 0
255 20250401 152500 267147200 10530 10530 10530 10530 0
256 20250401 152400 267147200 10530 10530 10530 10530 0
257 20250401 152300 267147200 10530 10530 10530 10530 0
258 20250401 152200 267147200 10530 10530 10530 10530 0
259 20250401 152100 267147200 10530 10530 10530 10530 0
260 20250401 152000 267147200 10530 10530 10530 10530 0
261 20250401 151900 267147200 10530 10530 10540 10530 587
262 20250401 151800 260966080 10530 10540 10540 10530 71
263 20250401 151700 260218240 10530 10530 10530 10530 77
264 20250401 151600 259407430 10530 10540 10540 10530 12
265 20250401 151500 259280970 10540 10540 10540 10540 0
266 20250401 151400 259280970 10540 10520 10540 10520 267
267 20250401 151300 256469960 10530 10530 10530 10530 14
268 20250401 151200 256322540 10520 10520 10520 10520 74
269 20250401 151100 255544060 10520 10520 10520 10520 4
270 20250401 151000 255501980 10520 10520 10520 10520 5
271 20250401 150900 255449380 10530 10530 10530 10530 516
272 20250401 150800 250015900 10530 10530 10530 10530 131
273 20250401 150700 248636470 10530 10530 10530 10530 137
274 20250401 150600 247193860 10540 10540 10540 10540 31
275 20250401 150500 246867120 10540 10540 10540 10540 0
276 20250401 150400 246867120 10540 10540 10540 10540 0
277 20250401 150300 246867120 10540 10530 10540 10530 105
278 20250401 150200 245761200 10530 10530 10530 10530 0
279 20250401 150100 245761200 10530 10530 10530 10530 9
280 20250401 150000 245666430 10530 10530 10530 10530 76
281 20250401 145900 244866150 10530 10530 10530 10530 0
282 20250401 145800 244866150 10530 10530 10530 10530 0
283 20250401 145700 244866150 10530 10530 10530 10530 81
284 20250401 145600 244013220 10530 10530 10530 10530 100
285 20250401 145500 242960220 10530 10530 10530 10530 0
286 20250401 145400 242960220 10530 10530 10540 10530 193
287 20250401 145300 240927730 10540 10540 10540 10540 0
288 20250401 145200 240927730 10540 10530 10540 10530 103
289 20250401 145100 239842920 10540 10540 10540 10540 0
290 20250401 145000 239842920 10540 10540 10540 10540 0
291 20250401 144900 239842920 10540 10530 10540 10530 87
292 20250401 144800 238926670 10530 10530 10530 10530 35
293 20250401 144700 238558120 10530 10530 10530 10530 20
294 20250401 144600 238347520 10550 10550 10550 10550 0
295 20250401 144500 238347520 10550 10550 10550 10550 0
296 20250401 144400 238347520 10550 10550 10550 10550 0
297 20250401 144300 238347520 10550 10520 10550 10520 303
298 20250401 144200 235157060 10530 10530 10530 10530 0
299 20250401 144100 235157060 10530 10530 10530 10530 0
300 20250401 144000 235157060 10530 10530 10530 10530 65
301 20250401 143900 234472610 10530 10530 10530 10530 0
302 20250401 143800 234472610 10530 10530 10530 10530 0
303 20250401 143700 234472610 10530 10530 10530 10530 74
304 20250401 143600 233693390 10540 10540 10540 10540 0
305 20250401 143500 233693390 10540 10530 10540 10520 135
306 20250401 143400 232272230 10530 10530 10530 10530 83
307 20250401 143300 231398240 10530 10530 10530 10530 122
308 20250401 143200 230113580 10530 10530 10530 10530 70
309 20250401 143100 229376480 10530 10530 10530 10530 72
310 20250401 143000 228618320 10530 10530 10530 10530 51
311 20250401 142900 228081290 10530 10530 10530 10530 201
312 20250401 142800 225964760 10530 10530 10530 10530 1
313 20250401 142700 225954230 10530 10530 10530 10530 0
314 20250401 142600 225954230 10530 10530 10530 10530 72
315 20250401 142500 225196070 10530 10530 10540 10530 4
316 20250401 142400 225153940 10540 10540 10540 10540 0
317 20250401 142300 225153940 10540 10530 10540 10530 93
318 20250401 142200 224174510 10530 10530 10530 10530 75
319 20250401 142100 223384760 10530 10530 10530 10530 0
320 20250401 142000 223384760 10530 10530 10530 10530 75
321 20250401 141900 222595010 10530 10530 10530 10530 0
322 20250401 141800 222595010 10530 10530 10530 10530 0
323 20250401 141700 222595010 10530 10530 10530 10530 0
324 20250401 141600 222595010 10530 10530 10530 10530 0
325 20250401 141500 222595010 10530 10530 10530 10530 0
326 20250401 141400 222595010 10530 10530 10530 10530 225
327 20250401 141300 220225760 10540 10540 10540 10540 0
328 20250401 141200 220225760 10540 10540 10540 10540 0
329 20250401 141100 220225760 10540 10540 10540 10540 1
330 20250401 141000 220215220 10560 10560 10560 10560 0
331 20250401 140900 220215220 10560 10560 10560 10560 0
332 20250401 140800 220215220 10560 10560 10560 10560 0
333 20250401 140700 220215220 10560 10540 10560 10540 100
334 20250401 140600 219160990 10520 10530 10530 10520 149
335 20250401 140500 217592520 10530 10530 10530 10530 0
336 20250401 140400 217592520 10530 10530 10530 10530 0
337 20250401 140300 217592520 10530 10530 10530 10530 74
338 20250401 140200 216813300 10530 10530 10530 10530 100
339 20250401 140100 215760300 10540 10540 10540 10540 0
340 20250401 140000 215760300 10540 10540 10540 10540 0
341 20250401 135900 215760300 10540 10540 10540 10540 154
342 20250401 135800 214137140 10530 10530 10530 10530 45
343 20250401 135700 213663290 10530 10530 10530 10530 70
344 20250401 135600 212926190 10540 10540 10540 10540 48
345 20250401 135500 212420270 10550 10550 10550 10550 0
346 20250401 135400 212420270 10550 10550 10550 10550 0
347 20250401 135300 212420270 10550 10550 10550 10550 0
348 20250401 135200 212420270 10550 10550 10550 10550 0
349 20250401 135100 212420270 10550 10530 10550 10530 243
350 20250401 135000 209858660 10530 10530 10530 10530 0
351 20250401 134900 209858660 10530 10530 10530 10530 52
352 20250401 134800 209311100 10530 10530 10530 10530 0
353 20250401 134700 209311100 10530 10530 10530 10530 0
354 20250401 134600 209311100 10530 10530 10530 10530 0
355 20250401 134500 209311100 10530 10530 10530 10530 0
356 20250401 134400 209311100 10530 10530 10530 10530 142
357 20250401 134300 207815840 10530 10530 10530 10530 12
358 20250401 134200 207689480 10530 10530 10530 10530 0
359 20250401 134100 207689480 10530 10530 10530 10530 0
360 20250401 134000 207689480 10530 10530 10530 10530 0
361 20250401 133900 207689480 10530 10530 10530 10530 0
362 20250401 133800 207689480 10530 10500 10530 10500 127
363 20250401 133700 206355470 10500 10500 10500 10500 202
364 20250401 133600 204234470 10510 10510 10510 10510 0
365 20250401 133500 204234470 10510 10510 10510 10510 0
366 20250401 133400 204234470 10510 10510 10510 10510 2
367 20250401 133300 204213450 10530 10530 10530 10530 0
368 20250401 133200 204213450 10530 10530 10530 10530 0
369 20250401 133100 204213450 10530 10530 10530 10530 0
370 20250401 133000 204213450 10530 10530 10530 10530 8
371 20250401 132900 204129210 10520 10520 10520 10520 0
372 20250401 132800 204129210 10520 10520 10520 10520 0
373 20250401 132700 204129210 10520 10520 10520 10520 0
374 20250401 132600 204129210 10520 10510 10520 10510 205
375 20250401 132500 201973440 10520 10520 10520 10520 0
376 20250401 132400 201973440 10520 10520 10520 10520 0
377 20250401 132300 201973440 10520 10520 10520 10520 42
378 20250401 132200 201531600 10530 10530 10530 10530 0
379 20250401 132100 201531600 10530 10530 10530 10530 0
380 20250401 132000 201531600 10530 10520 10530 10520 87
381 20250401 131900 200616300 10520 10520 10520 10520 0
382 20250401 131800 200616300 10520 10520 10520 10520 3
383 20250401 131700 200584740 10520 10520 10520 10520 73
384 20250401 131600 199816780 10540 10540 10540 10540 0
385 20250401 131500 199816780 10540 10540 10540 10540 0
386 20250401 131400 199816780 10540 10540 10540 10540 0
387 20250401 131300 199816780 10540 10540 10540 10540 0
388 20250401 131200 199816780 10540 10540 10540 10540 10
389 20250401 131100 199711380 10540 10520 10540 10520 285
390 20250401 131000 196712280 10520 10520 10520 10520 6
391 20250401 130900 196649160 10540 10540 10540 10540 0
392 20250401 130800 196649160 10540 10540 10540 10540 0
393 20250401 130700 196649160 10540 10540 10540 10540 0
394 20250401 130600 196649160 10540 10540 10540 10540 0
395 20250401 130500 196649160 10540 10540 10540 10540 0
396 20250401 130400 196649160 10540 10540 10540 10540 0
397 20250401 130300 196649160 10540 10540 10540 10540 0
398 20250401 130200 196649160 10540 10540 10540 10540 0
399 20250401 130100 196649160 10540 10540 10540 10540 0
400 20250401 130000 196649160 10540 10510 10540 10510 186
401 20250401 125900 194693070 10520 10520 10520 10520 0
402 20250401 125800 194693070 10520 10520 10520 10520 0
403 20250401 125700 194693070 10520 10520 10520 10520 49
404 20250401 125600 194177590 10520 10520 10520 10520 0
405 20250401 125500 194177590 10520 10520 10520 10520 0
406 20250401 125400 194177590 10520 10520 10520 10520 0
407 20250401 125300 194177590 10520 10520 10520 10520 0
408 20250401 125200 194177590 10520 10520 10520 10520 89
409 20250401 125100 193241310 10520 10520 10520 10520 0
410 20250401 125000 193241310 10520 10520 10520 10520 6
411 20250401 124900 193178190 10500 10500 10500 10500 0
412 20250401 124800 193178190 10500 10500 10500 10500 320
413 20250401 124700 189818190 10500 10500 10500 10500 91
414 20250401 124600 188862690 10510 10510 10510 10510 0
415 20250401 124500 188862690 10510 10500 10510 10500 109
416 20250401 124400 187717360 10500 10510 10510 10500 180
417 20250401 124300 185825650 10530 10540 10540 10530 3
418 20250401 124200 185794050 10550 10550 10550 10550 0
419 20250401 124100 185794050 10550 10550 10550 10550 0
420 20250401 124000 185794050 10550 10540 10550 10540 11
421 20250401 123900 185678050 10580 10580 10580 10580 0
422 20250401 123800 185678050 10580 10580 10580 10580 0
423 20250401 123700 185678050 10580 10580 10580 10580 0
424 20250401 123600 185678050 10580 10580 10580 10580 10
425 20250401 123500 185572250 10560 10560 10560 10560 91
426 20250401 123400 184611290 10550 10550 10550 10550 0
427 20250401 123300 184611290 10550 10550 10550 10550 21
428 20250401 123200 184389740 10530 10520 10530 10520 246
429 20250401 123100 181800920 10540 10540 10540 10540 0
430 20250401 123000 181800920 10540 10520 10540 10520 117
431 20250401 122900 180567940 10520 10520 10520 10520 30
432 20250401 122800 180252340 10570 10570 10570 10570 0
433 20250401 122700 180252340 10570 10570 10570 10570 0
434 20250401 122600 180252340 10570 10570 10570 10570 0
435 20250401 122500 180252340 10570 10570 10570 10570 0
436 20250401 122400 180252340 10570 10570 10570 10570 0
437 20250401 122300 180252340 10570 10570 10570 10570 0
438 20250401 122200 180252340 10570 10570 10570 10570 0
439 20250401 122100 180252340 10570 10570 10570 10570 25
440 20250401 122000 179988090 10570 10570 10570 10570 21
441 20250401 121900 179766120 10550 10550 10550 10550 0
442 20250401 121800 179766120 10550 10550 10550 10550 64
443 20250401 121700 179090920 10550 10550 10550 10550 113
444 20250401 121600 177898770 10560 10560 10560 10560 25
445 20250401 121500 177634770 10570 10570 10570 10570 0
446 20250401 121400 177634770 10570 10570 10570 10570 0
447 20250401 121300 177634770 10570 10570 10570 10570 50
448 20250401 121200 177106270 10540 10540 10540 10540 23
449 20250401 121100 176863850 10600 10600 10600 10600 0
450 20250401 121000 176863850 10600 10580 10600 10580 71
451 20250401 120900 176112280 10580 10580 10580 10580 25
452 20250401 120800 175847780 10580 10580 10580 10580 43
453 20250401 120700 175392840 10570 10570 10570 10570 0
454 20250401 120600 175392840 10570 10570 10570 10570 0
455 20250401 120500 175392840 10570 10560 10570 10560 127
456 20250401 120400 174050700 10550 10520 10550 10510 955
457 20250401 120300 164011770 10560 10560 10560 10560 76
458 20250401 120200 163209210 10560 10480 10560 10480 1438
459 20250401 120100 148060820 10480 10480 10480 10480 0
460 20250401 120000 148060820 10480 10460 10480 10460 157
461 20250401 115900 146418300 10460 10460 10460 10460 41
462 20250401 115800 145989440 10460 10470 10470 10460 78
463 20250401 115700 145173310 10450 10470 10470 10450 166
464 20250401 115600 143436480 10480 10480 10480 10480 0
465 20250401 115500 143436480 10480 10480 10480 10480 51
466 20250401 115400 142902000 10470 10470 10470 10470 141
467 20250401 115300 141425730 10480 10480 10480 10480 43
468 20250401 115200 140975090 10490 10490 10490 10490 104
469 20250401 115100 139884130 10500 10490 10500 10490 139
470 20250401 115000 138425340 10490 10490 10490 10490 81
471 20250401 114900 137575650 10490 10490 10490 10480 189
472 20250401 114800 135594480 10480 10470 10480 10470 308
473 20250401 114700 132367180 10460 10470 10470 10460 55
474 20250401 114600 131791860 10460 10450 10460 10450 138
475 20250401 114500 130349250 10450 10450 10450 10450 411
476 20250401 114400 126054300 10450 10460 10460 10450 48
477 20250401 114300 125552690 10450 10470 10470 10450 102
478 20250401 114200 124484770 10470 10420 10470 10420 758
479 20250401 114100 116563410 10410 10400 10410 10400 142
480 20250401 114000 115086010 10420 10420 10420 10420 22
481 20250401 113900 114856770 10410 10400 10410 10400 124
482 20250401 113800 113566410 10410 10410 10410 10410 153
483 20250401 113700 111973680 10410 10410 10410 10410 137
484 20250401 113600 110547510 10420 10420 10420 10420 0
485 20250401 113500 110547510 10420 10410 10420 10410 144
486 20250401 113400 109048230 10400 10390 10410 10390 194
487 20250401 113300 107030930 10390 10390 10390 10390 95
488 20250401 113200 106043880 10390 10390 10390 10390 48
489 20250401 113100 105545160 10380 10380 10380 10380 136
490 20250401 113000 104133480 10380 10360 10380 10360 84
491 20250401 112900 103262590 10360 10350 10360 10350 106
492 20250401 112800 102164980 10350 10350 10360 10350 149
493 20250401 112700 100622580 10350 10350 10350 10350 46
494 20250401 112600 100146480 10360 10350 10360 10350 94
495 20250401 112500 99173080 10360 10360 10360 10360 74
496 20250401 112400 98406440 10370 10370 10370 10370 50
497 20250401 112300 97887940 10370 10380 10380 10370 55
498 20250401 112200 97317580 10370 10370 10370 10370 122
499 20250401 112100 96052440 10370 10370 10370 10370 56
500 20250401 112000 95471720 10370 10370 10370 10370 79
501 20250401 111900 94652490 10360 10360 10360 10360 124
502 20250401 111800 93367850 10360 10340 10360 10340 181
503 20250401 111700 91494360 10340 10340 10340 10340 54
504 20250401 111600 90936000 10350 10350 10350 10340 177
505 20250401 111500 89104480 10360 10360 10360 10360 47
506 20250401 111400 88617560 10360 10360 10360 10360 94
507 20250401 111300 87643720 10360 10360 10360 10360 46
508 20250401 111200 87167160 10360 10360 10360 10360 47
509 20250401 111100 86680240 10360 10360 10360 10360 119
510 20250401 111000 85447400 10360 10370 10370 10360 75
511 20250401 110900 84670180 10360 10360 10360 10360 53
512 20250401 110800 84121100 10370 10360 10370 10360 110
513 20250401 110700 82980420 10360 10360 10360 10360 61
514 20250401 110600 82348460 10360 10360 10360 10360 143
515 20250401 110500 80866980 10370 10370 10370 10370 177
516 20250401 110400 79031490 10370 10370 10370 10370 45
517 20250401 110300 78564840 10370 10350 10370 10350 223
518 20250401 110200 76253270 10350 10340 10360 10340 227
519 20250401 110100 73903420 10340 10340 10340 10340 94
520 20250401 110000 72931460 10330 10330 10330 10330 48
521 20250401 105900 72435620 10330 10320 10330 10320 165
522 20250401 105800 70731900 10320 10320 10320 10320 89
523 20250401 105700 69813420 10320 10320 10320 10320 43
524 20250401 105600 69369660 10320 10310 10320 10310 168
525 20250401 105500 67635920 10310 10310 10310 10310 53
526 20250401 105400 67089490 10300 10310 10310 10300 117
527 20250401 105300 65883670 10310 10310 10310 10310 43
528 20250401 105200 65440340 10310 10310 10310 10300 59
529 20250401 105100 64832510 10310 10290 10310 10290 224
530 20250401 105000 62526270 10290 10290 10290 10290 121
531 20250401 104900 61281180 10280 10280 10280 10280 47
532 20250401 104800 60798020 10280 10300 10300 10280 168
533 20250401 104700 59068530 10290 10280 10290 10280 92
534 20250401 104600 58122330 10280 10280 10280 10280 52
535 20250401 104500 57587770 10270 10270 10270 10270 140
536 20250401 104400 56149970 10270 10270 10270 10270 178
537 20250401 104300 54321910 10270 10250 10270 10250 115
538 20250401 104200 53142980 10250 10260 10260 10250 84
539 20250401 104100 52281370 10260 10250 10280 10250 180
540 20250401 104000 50433060 10290 10280 10290 10280 22
541 20250401 103900 50206800 10280 10270 10280 10230 494
542 20250401 103800 45144560 10270 10280 10280 10270 95
543 20250401 103700 44168710 10280 10270 10280 10270 98
544 20250401 103600 43161750 10270 10280 10280 10270 113
545 20250401 103500 42000810 10280 10280 10280 10280 46
546 20250401 103400 41527930 10280 10270 10280 10270 257
547 20250401 103300 38886060 10280 10290 10290 10280 134
548 20250401 103200 37508030 10290 10300 10300 10290 121
549 20250401 103100 36261930 10300 10300 10300 10300 2
550 20250401 103000 36241330 10300 10340 10340 10300 330
551 20250401 102900 32838390 10340 10340 10340 10340 299
552 20250401 102800 29746730 10340 10340 10340 10340 54
553 20250401 102700 29188370 10350 10350 10350 10350 31
554 20250401 102600 28867520 10360 10360 10360 10360 57
555 20250401 102500 28277000 10380 10380 10380 10380 32
556 20250401 102400 27944840 10380 10380 10380 10380 59
557 20250401 102300 27332420 10380 10380 10380 10380 9
558 20250401 102200 27239000 10390 10390 10390 10390 0
559 20250401 102100 27239000 10390 10390 10390 10390 0
560 20250401 102000 27239000 10390 10390 10390 10390 0
561 20250401 101900 27239000 10390 10390 10390 10390 0
562 20250401 101800 27239000 10390 10390 10390 10390 0
563 20250401 101700 27239000 10390 10390 10390 10390 0
564 20250401 101600 27239000 10390 10390 10390 10390 0
565 20250401 101500 27239000 10390 10390 10390 10390 10
566 20250401 101400 27135100 10390 10390 10390 10390 0
567 20250401 101300 27135100 10390 10390 10390 10390 0
568 20250401 101200 27135100 10390 10390 10390 10390 1
569 20250401 101100 27124710 10390 10390 10390 10390 1
570 20250401 101000 27114320 10390 10390 10390 10390 0
571 20250401 100900 27114320 10390 10390 10390 10390 0
572 20250401 100800 27114320 10390 10390 10390 10390 0
573 20250401 100700 27114320 10390 10390 10390 10390 1
574 20250401 100600 27103930 10390 10390 10390 10390 0
575 20250401 100500 27103930 10390 10390 10390 10390 0
576 20250401 100400 27103930 10390 10360 10390 10350 486
577 20250401 100300 22073760 10370 10370 10370 10370 1
578 20250401 100200 22063390 10360 10360 10360 10360 0
579 20250401 100100 22063390 10360 10360 10360 10360 0
580 20250401 100000 22063390 10360 10360 10360 10360 0
581 20250401 095900 22063390 10360 10360 10360 10360 0
582 20250401 095800 22063390 10360 10360 10360 10360 40
583 20250401 095700 21648990 10360 10360 10360 10360 0
584 20250401 095600 21648990 10360 10360 10360 10360 0
585 20250401 095500 21648990 10360 10360 10360 10360 0
586 20250401 095400 21648990 10360 10360 10360 10360 0
587 20250401 095300 21648990 10360 10360 10360 10360 0
588 20250401 095200 21648990 10360 10360 10360 10360 1
589 20250401 095100 21638630 10350 10370 10370 10350 719
590 20250401 095000 14192860 10370 10370 10370 10370 1
591 20250401 094900 14182490 10430 10430 10430 10430 0
592 20250401 094800 14182490 10430 10430 10430 10430 14
593 20250401 094700 14036470 10390 10390 10390 10390 0
594 20250401 094600 14036470 10390 10390 10390 10390 5
595 20250401 094500 13984520 10400 10400 10400 10400 0
596 20250401 094400 13984520 10400 10400 10400 10400 2
597 20250401 094300 13963720 10460 10460 10460 10460 0
598 20250401 094200 13963720 10460 10460 10460 10460 0
599 20250401 094100 13963720 10460 10390 10460 10390 200
600 20250401 094000 11874070 10370 10370 10370 10370 0
601 20250401 093900 11874070 10370 10370 10370 10360 85
602 20250401 093800 10993010 10375 10375 10375 10375 0
603 20250401 093700 10993010 10375 10375 10375 10375 0
604 20250401 093600 10993010 10375 10375 10375 10375 1
605 20250401 093500 10982635 10380 10380 10380 10380 0
606 20250401 093400 10982635 10380 10380 10380 10380 16
607 20250401 093300 10816555 10400 10400 10400 10400 0
608 20250401 093200 10816555 10400 10400 10400 10400 0
609 20250401 093100 10816555 10400 10410 10410 10400 623
610 20250401 093000 4331175 10410 10415 10415 10410 33
611 20250401 092900 3987595 10415 10415 10415 10415 0
612 20250401 092800 3987595 10415 10415 10415 10415 1
613 20250401 092700 3977180 10410 10410 10410 10410 0
614 20250401 092600 3977180 10410 10410 10410 10410 0
615 20250401 092500 3977180 10410 10415 10415 10410 18
616 20250401 092400 3789715 10420 10425 10425 10420 72
617 20250401 092300 3039470 10430 10430 10430 10430 10
618 20250401 092200 2935170 10430 10430 10430 10430 0
619 20250401 092100 2935170 10430 10430 10430 10430 0
620 20250401 092000 2935170 10430 10430 10430 10430 0
621 20250401 091900 2935170 10430 10430 10430 10430 0
622 20250401 091800 2935170 10430 10430 10430 10430 0
623 20250401 091700 2935170 10430 10430 10430 10430 41
624 20250401 091600 2507540 10420 10420 10420 10420 36
625 20250401 091500 2132420 10420 10420 10420 10420 0
626 20250401 091400 2132420 10420 10420 10420 10420 0
627 20250401 091300 2132420 10420 10420 10420 10420 0
628 20250401 091200 2132420 10420 10420 10420 10420 4
629 20250401 091100 2090740 10430 10430 10430 10430 1
630 20250401 091000 2080310 10430 10410 10430 10410 6
631 20250401 090900 2017830 10430 10430 10430 10430 0
632 20250401 090800 2017830 10430 10430 10430 10430 0
633 20250401 090700 2017830 10430 10430 10430 10430 0
634 20250401 090600 2017830 10430 10430 10430 10430 50
635 20250401 090500 1496330 10430 10430 10430 10430 0
636 20250401 090400 1496330 10430 10430 10430 10430 4
637 20250401 090300 1454610 10430 10430 10430 10430 1
638 20250401 090200 1444180 10450 10450 10450 10450 3
639 20250401 090100 1412830 10440 10440 10440 10440 0
640 20250401 090000 1412830 10440 10350 10440 10350 136

1
043370/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,21000000,0,223860000000,0.00
20250327,0,21000000,0,231840000000,0.00
20250326,0,21000000,0,238140000000,0.00
20250325,0,21000000,0,238350000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 21000000 0 223860000000 0.00
3 20250327 0 21000000 0 231840000000 0.00
4 20250326 0 21000000 0 238140000000 0.00
5 20250325 0 21000000 0 238350000000 0.00