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

648
053080/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194600,387767165,11570,11570,11570,11570,831
20250401,194500,387767165,11570,11570,11570,11570,0
20250401,194400,387767165,11570,11570,11570,11570,0
20250401,194300,387767165,11570,11570,11570,11570,0
20250401,194200,387767165,11570,11570,11570,11570,0
20250401,194100,387767165,11570,11570,11570,11570,0
20250401,194000,387767165,11570,11570,11570,11570,0
20250401,193900,387767165,11570,11570,11570,11570,0
20250401,193800,387767165,11570,11570,11570,11570,0
20250401,193700,387767165,11570,11570,11570,11570,0
20250401,193600,387767165,11570,11570,11570,11570,0
20250401,193500,387767165,11570,11570,11570,11570,0
20250401,193400,387767165,11570,11570,11570,11570,0
20250401,193300,387767165,11570,11570,11570,11570,0
20250401,193200,387767165,11570,11570,11570,11570,0
20250401,193100,387767165,11570,11570,11570,11570,0
20250401,193000,387767165,11570,11570,11570,11570,0
20250401,192900,387767165,11570,11570,11570,11570,0
20250401,192800,387767165,11570,11570,11570,11570,0
20250401,192700,387767165,11570,11570,11570,11570,0
20250401,192600,387767165,11570,11570,11570,11570,0
20250401,192500,387767165,11570,11570,11570,11570,0
20250401,192400,387767165,11570,11570,11570,11570,0
20250401,192300,387767165,11570,11570,11570,11570,0
20250401,192200,387767165,11570,11570,11570,11570,0
20250401,192100,387767165,11570,11570,11570,11570,0
20250401,192000,387767165,11570,11570,11570,11570,0
20250401,191900,387767165,11570,11570,11570,11570,0
20250401,191800,387767165,11570,11570,11570,11570,0
20250401,191700,387767165,11570,11570,11570,11570,0
20250401,191600,387767165,11570,11570,11570,11570,831
20250401,191500,387767165,11570,11570,11570,11570,0
20250401,191400,387767165,11570,11570,11570,11570,0
20250401,191300,387767165,11570,11570,11570,11570,0
20250401,191200,387767165,11570,11570,11570,11570,0
20250401,191100,387767165,11570,11570,11570,11570,0
20250401,191000,387767165,11570,11570,11570,11570,0
20250401,190900,387767165,11570,11570,11570,11570,0
20250401,190800,387767165,11570,11570,11570,11570,0
20250401,190700,387767165,11570,11570,11570,11570,0
20250401,190600,387767165,11570,11570,11570,11570,0
20250401,190500,387767165,11570,11570,11570,11570,0
20250401,190400,387767165,11570,11570,11570,11570,0
20250401,190300,387767165,11570,11570,11570,11570,0
20250401,190200,387767165,11570,11570,11570,11570,0
20250401,190100,387767165,11570,11570,11570,11570,0
20250401,190000,387767165,11570,11570,11570,11570,0
20250401,185900,387767165,11570,11570,11570,11570,0
20250401,185800,387767165,11570,11570,11570,11570,0
20250401,185700,387767165,11570,11570,11570,11570,0
20250401,185600,387767165,11570,11570,11570,11570,0
20250401,185500,387767165,11570,11570,11570,11570,0
20250401,185400,387767165,11570,11570,11570,11570,0
20250401,185300,387767165,11570,11570,11570,11570,0
20250401,185200,387767165,11570,11570,11570,11570,0
20250401,185100,387767165,11570,11570,11570,11570,0
20250401,185000,387767165,11570,11570,11570,11570,0
20250401,184900,387767165,11570,11570,11570,11570,0
20250401,184800,387767165,11570,11570,11570,11570,0
20250401,184700,387767165,11570,11570,11570,11570,0
20250401,184600,387767165,11570,11570,11570,11570,831
20250401,184500,387767165,11570,11570,11570,11570,0
20250401,184400,387767165,11570,11570,11570,11570,0
20250401,184300,387767165,11570,11570,11570,11570,0
20250401,184200,387767165,11570,11570,11570,11570,0
20250401,184100,387767165,11570,11570,11570,11570,0
20250401,184000,387767165,11570,11570,11570,11570,0
20250401,183900,387767165,11570,11570,11570,11570,0
20250401,183800,387767165,11570,11570,11570,11570,0
20250401,183700,387767165,11570,11570,11570,11570,0
20250401,183600,387767165,11570,11570,11570,11570,0
20250401,183500,387767165,11570,11570,11570,11570,0
20250401,183400,387767165,11570,11570,11570,11570,0
20250401,183300,387767165,11570,11570,11570,11570,0
20250401,183200,387767165,11570,11570,11570,11570,0
20250401,183100,387767165,11570,11570,11570,11570,0
20250401,183000,387767165,11570,11570,11570,11570,0
20250401,182900,387767165,11570,11570,11570,11570,0
20250401,182800,387767165,11570,11570,11570,11570,0
20250401,182700,387767165,11570,11570,11570,11570,0
20250401,182600,387767165,11570,11570,11570,11570,0
20250401,182500,387767165,11570,11570,11570,11570,0
20250401,182400,387767165,11570,11570,11570,11570,0
20250401,182300,387767165,11570,11570,11570,11570,0
20250401,182200,387767165,11570,11570,11570,11570,0
20250401,182100,387767165,11570,11570,11570,11570,0
20250401,182000,387767165,11570,11570,11570,11570,0
20250401,181900,387767165,11570,11570,11570,11570,0
20250401,181800,387767165,11570,11570,11570,11570,0
20250401,181700,387767165,11570,11570,11570,11570,0
20250401,181600,387767165,11570,11570,11570,11570,831
20250401,181500,387767165,11570,11570,11570,11570,0
20250401,181400,387767165,11570,11570,11570,11570,0
20250401,181300,387767165,11570,11570,11570,11570,0
20250401,181200,387767165,11570,11570,11570,11570,0
20250401,181100,387767165,11570,11570,11570,11570,0
20250401,181000,387767165,11570,11570,11570,11570,0
20250401,180900,387767165,11570,11570,11570,11570,0
20250401,180800,387767165,11570,11570,11570,11570,0
20250401,180700,387767165,11570,11570,11570,11570,0
20250401,180600,387767165,11570,11570,11570,11570,0
20250401,180500,387767165,11570,11570,11570,11570,0
20250401,180400,387767165,11570,11570,11570,11570,0
20250401,180300,387767165,11570,11570,11570,11570,0
20250401,180200,387767165,11570,11570,11570,11570,0
20250401,180100,387767165,11570,11570,11570,11570,0
20250401,180000,387767165,11570,11570,11570,11570,0
20250401,175900,387767165,11570,11570,11570,11570,0
20250401,175800,387767165,11570,11570,11570,11570,0
20250401,175700,387767165,11570,11570,11570,11570,0
20250401,175600,387767165,11570,11570,11570,11570,0
20250401,175500,387767165,11570,11570,11570,11570,0
20250401,175400,387767165,11570,11570,11570,11570,0
20250401,175300,387767165,11570,11570,11570,11570,0
20250401,175200,387767165,11570,11570,11570,11570,0
20250401,175100,387767165,11570,11570,11570,11570,0
20250401,175000,387767165,11570,11570,11570,11570,0
20250401,174900,387767165,11570,11570,11570,11570,0
20250401,174800,387767165,11570,11570,11570,11570,0
20250401,174700,387767165,11570,11570,11570,11570,0
20250401,174600,387767165,11570,11570,11570,11570,831
20250401,174500,387767165,11570,11570,11570,11570,0
20250401,174400,387767165,11570,11570,11570,11570,0
20250401,174300,387767165,11570,11570,11570,11570,0
20250401,174200,387767165,11570,11570,11570,11570,0
20250401,174100,387767165,11570,11570,11570,11570,0
20250401,174000,387767165,11570,11570,11570,11570,0
20250401,173900,387767165,11570,11570,11570,11570,0
20250401,173800,387767165,11570,11570,11570,11570,0
20250401,173700,387767165,11570,11570,11570,11570,0
20250401,173600,387767165,11570,11570,11570,11570,0
20250401,173500,387767165,11570,11570,11570,11570,0
20250401,173400,387767165,11570,11570,11570,11570,0
20250401,173300,387767165,11570,11570,11570,11570,0
20250401,173200,387767165,11570,11570,11570,11570,0
20250401,173100,387767165,11570,11570,11570,11570,0
20250401,173000,387767165,11570,11570,11570,11570,0
20250401,172900,387767165,11570,11570,11570,11570,0
20250401,172800,387767165,11570,11570,11570,11570,0
20250401,172700,387767165,11570,11570,11570,11570,0
20250401,172600,387767165,11570,11570,11570,11570,0
20250401,172500,387767165,11570,11570,11570,11570,0
20250401,172400,387767165,11570,11570,11570,11570,0
20250401,172300,387767165,11570,11570,11570,11570,0
20250401,172200,387767165,11570,11570,11570,11570,0
20250401,172100,387767165,11570,11570,11570,11570,0
20250401,172000,387767165,11570,11570,11570,11570,0
20250401,171900,387767165,11570,11570,11570,11570,0
20250401,171800,387767165,11570,11570,11570,11570,0
20250401,171700,387767165,11570,11570,11570,11570,0
20250401,171600,387767165,11570,11570,11570,11570,831
20250401,171500,387767165,11570,11570,11570,11570,0
20250401,171400,387767165,11570,11570,11570,11570,0
20250401,171300,387767165,11570,11570,11570,11570,0
20250401,171200,387767165,11570,11570,11570,11570,0
20250401,171100,387767165,11570,11570,11570,11570,0
20250401,171000,387767165,11570,11570,11570,11570,0
20250401,170900,387767165,11570,11570,11570,11570,0
20250401,170800,387767165,11570,11570,11570,11570,0
20250401,170700,387767165,11570,11570,11570,11570,0
20250401,170600,387767165,11570,11570,11570,11570,0
20250401,170500,387767165,11570,11570,11570,11570,0
20250401,170400,387767165,11570,11570,11570,11570,0
20250401,170300,387767165,11570,11570,11570,11570,0
20250401,170200,387767165,11570,11570,11570,11570,0
20250401,170100,387767165,11570,11570,11570,11570,0
20250401,170000,387767165,11570,11570,11570,11570,0
20250401,165900,387767165,11570,11570,11570,11570,0
20250401,165800,387767165,11570,11570,11570,11570,0
20250401,165700,387767165,11570,11570,11570,11570,0
20250401,165600,387767165,11570,11570,11570,11570,0
20250401,165500,387767165,11570,11570,11570,11570,0
20250401,165400,387767165,11570,11570,11570,11570,0
20250401,165300,387767165,11570,11570,11570,11570,0
20250401,165200,387767165,11570,11570,11570,11570,0
20250401,165100,387767165,11570,11570,11570,11570,0
20250401,165000,387767165,11570,11570,11570,11570,0
20250401,164900,387767165,11570,11570,11570,11570,0
20250401,164800,387767165,11570,11570,11570,11570,0
20250401,164700,387767165,11570,11570,11570,11570,0
20250401,164600,387767165,11570,11570,11570,11570,831
20250401,164500,387767165,11570,11570,11570,11570,0
20250401,164400,387767165,11570,11570,11570,11570,0
20250401,164300,387767165,11570,11570,11570,11570,0
20250401,164200,387767165,11570,11570,11570,11570,0
20250401,164100,387767165,11570,11570,11570,11570,0
20250401,164000,387767165,11570,11570,11570,11570,0
20250401,163900,387767165,11570,11570,11570,11570,0
20250401,163800,387767165,11570,11570,11570,11570,0
20250401,163700,387767165,11570,11570,11570,11570,0
20250401,163600,387767165,11570,11570,11570,11570,0
20250401,163500,387767165,11570,11570,11570,11570,0
20250401,163400,387767165,11570,11570,11570,11570,0
20250401,163300,387767165,11570,11570,11570,11570,0
20250401,163200,387767165,11570,11570,11570,11570,0
20250401,163100,387767165,11570,11570,11570,11570,0
20250401,163000,387767165,11570,11570,11570,11570,0
20250401,162900,387767165,11570,11570,11570,11570,0
20250401,162800,387767165,11570,11570,11570,11570,0
20250401,162700,387767165,11570,11570,11570,11570,0
20250401,162600,387767165,11570,11570,11570,11570,0
20250401,162500,387767165,11570,11570,11570,11570,0
20250401,162400,387767165,11570,11570,11570,11570,0
20250401,162300,387767165,11570,11570,11570,11570,0
20250401,162200,387767165,11570,11570,11570,11570,0
20250401,162100,387767165,11570,11570,11570,11570,0
20250401,162000,387767165,11570,11570,11570,11570,0
20250401,161900,387767165,11570,11570,11570,11570,0
20250401,161800,387767165,11570,11570,11570,11570,0
20250401,161700,387767165,11570,11570,11570,11570,0
20250401,161600,387767165,11570,11570,11570,11570,831
20250401,161500,387767165,11570,11570,11570,11570,0
20250401,161400,387767165,11570,11570,11570,11570,0
20250401,161300,387767165,11570,11570,11570,11570,0
20250401,161200,387767165,11570,11570,11570,11570,0
20250401,161100,387767165,11570,11570,11570,11570,0
20250401,161000,387767165,11570,11570,11570,11570,0
20250401,160900,387767165,11570,11570,11570,11570,0
20250401,160800,387767165,11570,11570,11570,11570,0
20250401,160700,387767165,11570,11570,11570,11570,0
20250401,160600,387767165,11570,11570,11570,11570,0
20250401,160500,387767165,11570,11570,11570,11570,0
20250401,160400,387767165,11570,11570,11570,11570,0
20250401,160300,387767165,11570,11570,11570,11570,0
20250401,160200,387767165,11570,11570,11570,11570,0
20250401,160100,387767165,11570,11570,11570,11570,0
20250401,160000,387767165,11570,11570,11570,11570,0
20250401,155900,387767165,11570,11570,11570,11570,0
20250401,155800,387767165,11570,11570,11570,11570,0
20250401,155700,387767165,11570,11570,11570,11570,0
20250401,155600,387767165,11570,11570,11570,11570,0
20250401,155500,387767165,11570,11570,11570,11570,0
20250401,155400,387767165,11570,11570,11570,11570,0
20250401,155300,387767165,11570,11570,11570,11570,0
20250401,155200,387767165,11570,11570,11570,11570,0
20250401,155100,387767165,11570,11570,11570,11570,0
20250401,155000,387767165,11570,11570,11570,11570,0
20250401,154900,387767165,11570,11570,11570,11570,0
20250401,154800,387767165,11570,11570,11570,11570,0
20250401,154700,387767165,11570,11570,11570,11570,0
20250401,154600,387767165,11570,11570,11570,11570,831
20250401,154500,387767165,11570,11570,11570,11570,0
20250401,154400,387767165,11570,11570,11570,11570,0
20250401,154300,387767165,11570,11570,11570,11570,0
20250401,154200,387767165,11570,11570,11570,11570,0
20250401,154100,387767165,11570,11570,11570,11570,0
20250401,154000,387767165,11570,11570,11570,11570,0
20250401,153900,387767165,11570,11570,11570,11570,0
20250401,153800,387767165,11570,11570,11570,11570,0
20250401,153700,387767165,11570,11570,11570,11570,0
20250401,153600,387767165,11570,11570,11570,11570,0
20250401,153500,387767165,11570,11570,11570,11570,0
20250401,153400,387767165,11570,11570,11570,11570,0
20250401,153300,387767165,11570,11570,11570,11570,0
20250401,153200,387767165,11570,11570,11570,11570,0
20250401,153100,387767165,11570,11570,11570,11570,0
20250401,153000,387767165,11570,11570,11570,11570,831
20250401,152900,378152495,11530,11530,11530,11530,0
20250401,152800,378152495,11530,11530,11530,11530,0
20250401,152700,378152495,11530,11530,11530,11530,0
20250401,152600,378152495,11530,11530,11530,11530,0
20250401,152500,378152495,11530,11530,11530,11530,0
20250401,152400,378152495,11530,11530,11530,11530,0
20250401,152300,378152495,11530,11530,11530,11530,0
20250401,152200,378152495,11530,11530,11530,11530,0
20250401,152100,378152495,11530,11530,11530,11530,0
20250401,152000,378152495,11530,11530,11530,11530,0
20250401,151900,378152495,11530,11500,11530,11500,210
20250401,151800,375737195,11500,11520,11520,11500,180
20250401,151700,373665345,11520,11520,11520,11520,1
20250401,151600,373653825,11500,11500,11500,11500,43
20250401,151500,373159325,11480,11480,11480,11480,2
20250401,151400,373136365,11500,11500,11500,11500,0
20250401,151300,373136365,11500,11510,11510,11500,117
20250401,151200,371790035,11500,11500,11500,11500,123
20250401,151100,370375535,11520,11520,11520,11520,67
20250401,151000,369603695,11460,11460,11460,11460,31
20250401,150900,369248435,11440,11440,11440,11440,0
20250401,150800,369248435,11440,11500,11500,11440,500
20250401,150700,363515485,11500,11500,11500,11500,50
20250401,150600,362940485,11490,11490,11490,11490,0
20250401,150500,362940485,11490,11490,11490,11490,0
20250401,150400,362940485,11490,11490,11490,11490,0
20250401,150300,362940485,11490,11490,11490,11490,0
20250401,150200,362940485,11490,11490,11490,11490,0
20250401,150100,362940485,11490,11490,11520,11490,115
20250401,150000,361619105,11500,11530,11530,11500,606
20250401,145900,354650075,11500,11500,11500,11500,35
20250401,145800,354247575,11510,11510,11510,11510,0
20250401,145700,354247575,11510,11510,11510,11510,51
20250401,145600,353660565,11510,11510,11510,11510,0
20250401,145500,353660565,11510,11520,11520,11500,377
20250401,145400,349321785,11510,11510,11510,11510,0
20250401,145300,349321785,11510,11510,11510,11510,1
20250401,145200,349310275,11530,11530,11530,11530,7
20250401,145100,349229565,11520,11520,11520,11520,0
20250401,145000,349229565,11520,11520,11520,11520,50
20250401,144900,348653565,11530,11530,11530,11530,5
20250401,144800,348595915,11530,11530,11530,11530,431
20250401,144700,343626485,11530,11540,11540,11530,136
20250401,144600,342057785,11550,11540,11550,11540,144
20250401,144500,340394595,11540,11540,11540,11540,191
20250401,144400,338190455,11540,11540,11540,11540,0
20250401,144300,338190455,11540,11540,11540,11540,0
20250401,144200,338190455,11540,11540,11540,11540,150
20250401,144100,336459455,11540,11540,11540,11540,0
20250401,144000,336459455,11540,11540,11540,11540,31
20250401,143900,336101715,11540,11540,11540,11540,10
20250401,143800,335986315,11540,11550,11550,11540,110
20250401,143700,334715915,11540,11540,11540,11540,8
20250401,143600,334623595,11540,11540,11540,11540,0
20250401,143500,334623595,11540,11540,11540,11540,9
20250401,143400,334519735,11550,11540,11550,11540,55
20250401,143300,333884505,11540,11540,11540,11540,0
20250401,143200,333884505,11540,11540,11540,11540,0
20250401,143100,333884505,11540,11540,11540,11540,0
20250401,143000,333884505,11540,11540,11540,11540,100
20250401,142900,332730505,11540,11540,11540,11540,0
20250401,142800,332730505,11540,11540,11540,11540,195
20250401,142700,330480205,11540,11540,11540,11540,30
20250401,142600,330134005,11550,11550,11550,11550,12
20250401,142500,329995405,11550,11550,11550,11550,1
20250401,142400,329983855,11550,11550,11550,11550,30
20250401,142300,329637355,11540,11540,11540,11540,0
20250401,142200,329637355,11540,11540,11540,11540,200
20250401,142100,327329355,11540,11540,11540,11540,0
20250401,142000,327329355,11540,11540,11540,11540,0
20250401,141900,327329355,11540,11540,11540,11540,0
20250401,141800,327329355,11540,11540,11540,11540,3
20250401,141700,327294735,11540,11540,11540,11540,0
20250401,141600,327294735,11540,11540,11540,11540,0
20250401,141500,327294735,11540,11540,11540,11540,0
20250401,141400,327294735,11540,11540,11540,11540,0
20250401,141300,327294735,11540,11540,11540,11540,664
20250401,141200,319632175,11550,11550,11550,11550,0
20250401,141100,319632175,11550,11550,11550,11550,0
20250401,141000,319632175,11550,11550,11550,11550,0
20250401,140900,319632175,11550,11550,11550,11550,75
20250401,140800,318765925,11560,11560,11560,11560,2
20250401,140700,318742805,11550,11550,11550,11550,150
20250401,140600,317010305,11550,11550,11550,11550,6
20250401,140500,316941005,11550,11550,11550,11550,4
20250401,140400,316894805,11550,11550,11550,11550,111
20250401,140300,315612755,11550,11550,11550,11550,0
20250401,140200,315612755,11550,11550,11550,11550,0
20250401,140100,315612755,11550,11550,11550,11550,48
20250401,140000,315058355,11550,11550,11550,11550,150
20250401,135900,313325855,11580,11580,11580,11580,0
20250401,135800,313325855,11580,11580,11580,11580,0
20250401,135700,313325855,11580,11580,11580,11580,0
20250401,135600,313325855,11580,11580,11580,11580,0
20250401,135500,313325855,11580,11580,11580,11580,0
20250401,135400,313325855,11580,11580,11580,11580,0
20250401,135300,313325855,11580,11550,11580,11550,554
20250401,135200,306925505,11560,11560,11560,11560,104
20250401,135100,305723265,11560,11560,11560,11560,0
20250401,135000,305723265,11560,11560,11560,11560,1
20250401,134900,305711705,11560,11560,11560,11560,0
20250401,134800,305711705,11560,11560,11560,11560,0
20250401,134700,305711705,11560,11560,11560,11560,27
20250401,134600,305399585,11600,11550,11610,11550,321
20250401,134500,301677215,11550,11550,11550,11550,0
20250401,134400,301677215,11550,11550,11550,11550,0
20250401,134300,301677215,11550,11550,11550,11550,0
20250401,134200,301677215,11550,11550,11550,11550,141
20250401,134100,300048665,11560,11560,11560,11560,0
20250401,134000,300048665,11560,11560,11560,11560,0
20250401,133900,300048665,11560,11560,11560,11560,0
20250401,133800,300048665,11560,11560,11560,11560,0
20250401,133700,300048665,11560,11560,11560,11560,0
20250401,133600,300048665,11560,11560,11560,11560,0
20250401,133500,300048665,11560,11570,11570,11560,156
20250401,133400,298245075,11560,11560,11560,11560,0
20250401,133300,298245075,11560,11560,11560,11560,0
20250401,133200,298245075,11560,11560,11560,11560,0
20250401,133100,298245075,11560,11560,11560,11560,0
20250401,133000,298245075,11560,11560,11560,11560,0
20250401,132900,298245075,11560,11560,11560,11560,0
20250401,132800,298245075,11560,11560,11560,11560,0
20250401,132700,298245075,11560,11560,11560,11560,0
20250401,132600,298245075,11560,11560,11560,11560,0
20250401,132500,298245075,11560,11560,11560,11560,102
20250401,132400,297065955,11570,11570,11570,11570,36
20250401,132300,296649435,11570,11570,11570,11570,31
20250401,132200,296290765,11570,11570,11570,11570,0
20250401,132100,296290765,11570,11560,11570,11560,537
20250401,132000,290082445,11510,11510,11510,11510,0
20250401,131900,290082445,11510,11510,11510,11510,0
20250401,131800,290082445,11510,11510,11510,11510,0
20250401,131700,290082445,11510,11510,11510,11510,0
20250401,131600,290082445,11510,11530,11530,11510,150
20250401,131500,288355265,11550,11550,11550,11550,2
20250401,131400,288332165,11550,11550,11550,11550,0
20250401,131300,288332165,11550,11540,11550,11510,204
20250401,131200,285980195,11550,11550,11550,11550,0
20250401,131100,285980195,11550,11550,11550,11550,0
20250401,131000,285980195,11550,11550,11550,11550,7
20250401,130900,285899345,11550,11550,11550,11550,0
20250401,130800,285899345,11550,11550,11550,11550,253
20250401,130700,282977195,11560,11560,11560,11560,15
20250401,130600,282803795,11560,11560,11560,11560,7
20250401,130500,282722875,11550,11550,11550,11550,0
20250401,130400,282722875,11550,11570,11570,11550,47
20250401,130300,282180005,11570,11560,11570,11560,29
20250401,130200,281844565,11560,11570,11570,11560,93
20250401,130100,280769275,11570,11570,11570,11570,0
20250401,130000,280769275,11570,11570,11570,11570,11
20250401,125900,280642005,11560,11560,11560,11560,40
20250401,125800,280179605,11560,11560,11560,11560,0
20250401,125700,280179605,11560,11560,11560,11560,113
20250401,125600,278873325,11560,11570,11570,11560,79
20250401,125500,277959965,11580,11580,11580,11580,25
20250401,125400,277670465,11580,11590,11590,11580,186
20250401,125300,275514735,11570,11570,11570,11570,72
20250401,125200,274681695,11590,11590,11590,11590,0
20250401,125100,274681695,11590,11590,11590,11590,3
20250401,125000,274646925,11570,11570,11570,11570,0
20250401,124900,274646925,11570,11570,11570,11570,0
20250401,124800,274646925,11570,11590,11590,11570,248
20250401,124700,271774595,11600,11600,11610,11600,46
20250401,124600,271240965,11600,11600,11600,11600,61
20250401,124500,270533365,11600,11600,11600,11600,3
20250401,124400,270498565,11600,11600,11600,11600,0
20250401,124300,270498565,11600,11600,11600,11600,34
20250401,124200,270104165,11610,11610,11610,11610,0
20250401,124100,270104165,11610,11610,11610,11610,0
20250401,124000,270104165,11610,11610,11610,11610,0
20250401,123900,270104165,11610,11610,11610,11610,3
20250401,123800,270069335,11610,11610,11610,11610,0
20250401,123700,270069335,11610,11590,11610,11590,443
20250401,123600,264928755,11580,11580,11580,11580,0
20250401,123500,264928755,11580,11580,11580,11580,0
20250401,123400,264928755,11580,11580,11580,11580,30
20250401,123300,264581355,11590,11590,11590,11590,110
20250401,123200,263306455,11590,11590,11590,11590,28
20250401,123100,262981935,11590,11590,11590,11590,0
20250401,123000,262981935,11590,11590,11590,11590,108
20250401,122900,261730215,11590,11590,11590,11590,4
20250401,122800,261683855,11590,11590,11590,11590,0
20250401,122700,261683855,11590,11600,11600,11590,27
20250401,122600,261370845,11600,11600,11600,11600,8
20250401,122500,261278045,11590,11590,11590,11590,28
20250401,122400,260953525,11590,11590,11590,11590,236
20250401,122300,258218285,11590,11590,11590,11590,3
20250401,122200,258183515,11590,11590,11590,11590,100
20250401,122100,257024515,11590,11590,11590,11590,62
20250401,122000,256305935,11570,11570,11570,11570,0
20250401,121900,256305935,11570,11570,11570,11570,0
20250401,121800,256305935,11570,11570,11570,11570,0
20250401,121700,256305935,11570,11570,11570,11570,0
20250401,121600,256305935,11570,11570,11570,11570,0
20250401,121500,256305935,11570,11570,11570,11570,0
20250401,121400,256305935,11570,11570,11570,11570,0
20250401,121300,256305935,11570,11570,11570,11570,0
20250401,121200,256305935,11570,11570,11570,11570,0
20250401,121100,256305935,11570,11570,11570,11570,29
20250401,121000,255970405,11550,11550,11550,11550,0
20250401,120900,255970405,11550,11550,11550,11550,0
20250401,120800,255970405,11550,11550,11550,11550,0
20250401,120700,255970405,11550,11550,11550,11550,4
20250401,120600,255924205,11600,11600,11600,11600,0
20250401,120500,255924205,11600,11600,11600,11560,118
20250401,120400,254558535,11600,11600,11600,11600,0
20250401,120300,254558535,11600,11600,11600,11600,0
20250401,120200,254558535,11600,11600,11600,11600,0
20250401,120100,254558535,11600,11600,11600,11600,0
20250401,120000,254558535,11600,11600,11600,11600,5
20250401,115900,254500535,11610,11610,11610,11610,0
20250401,115800,254500535,11610,11600,11610,11600,259
20250401,115700,251495925,11600,11600,11600,11600,0
20250401,115600,251495925,11600,11600,11600,11600,0
20250401,115500,251495925,11600,11600,11600,11600,0
20250401,115400,251495925,11600,11600,11600,11600,0
20250401,115300,251495925,11600,11570,11600,11570,23
20250401,115200,251229785,11560,11560,11560,11560,0
20250401,115100,251229785,11560,11560,11560,11560,0
20250401,115000,251229785,11560,11560,11560,11560,28
20250401,114900,250906105,11560,11570,11570,11560,28
20250401,114800,250582175,11570,11590,11590,11570,137
20250401,114700,248996325,11600,11600,11600,11600,106
20250401,114600,247766725,11600,11580,11600,11580,179
20250401,114500,245691785,11570,11570,11570,11570,0
20250401,114400,245691785,11570,11570,11570,11570,79
20250401,114300,244777755,11580,11510,11580,11500,251
20250401,114200,241889865,11470,11470,11470,11470,82
20250401,114100,240949325,11580,11550,11580,11550,181
20250401,114000,238855105,11540,11580,11580,11370,2791
20250401,113900,206886245,11580,11580,11580,11580,6
20250401,113800,206816765,11580,11580,11580,11580,144
20250401,113700,205149245,11580,11580,11580,11580,20
20250401,113600,204917645,11590,11590,11590,11590,74
20250401,113500,204059985,11600,11600,11600,11600,5
20250401,113400,204001985,11600,11610,11610,11600,30
20250401,113300,203653915,11600,11600,11600,11600,0
20250401,113200,203653915,11600,11600,11600,11600,20
20250401,113100,203421915,11610,11610,11610,11610,69
20250401,113000,202620825,11610,11620,11620,11610,105
20250401,112900,201401725,11620,11620,11620,11620,5
20250401,112800,201343625,11620,11620,11620,11620,10
20250401,112700,201227425,11620,11620,11620,11620,4
20250401,112600,201180945,11620,11620,11620,11620,160
20250401,112500,199321745,11630,11610,11630,11610,345
20250401,112400,195313015,11610,11610,11610,11610,0
20250401,112300,195313015,11610,11610,11610,11610,200
20250401,112200,192991015,11620,11620,11620,11620,0
20250401,112100,192991015,11620,11620,11620,11620,117
20250401,112000,191631475,11590,11610,11610,11590,293
20250401,111900,188230715,11610,11610,11610,11610,6
20250401,111800,188161055,11610,11610,11610,11610,12
20250401,111700,188021735,11620,11590,11620,11590,1015
20250401,111600,176245695,11590,11590,11600,11590,590
20250401,111500,169404705,11600,11610,11610,11600,222
20250401,111400,166829395,11610,11620,11620,11610,18
20250401,111300,166620275,11630,11630,11630,11630,0
20250401,111200,166620275,11630,11630,11630,11630,11
20250401,111100,166492345,11630,11630,11630,11630,11
20250401,111000,166364415,11640,11640,11640,11640,0
20250401,110900,166364415,11640,11640,11640,11640,0
20250401,110800,166364415,11640,11650,11650,11620,177
20250401,110700,164305495,11660,11660,11660,11660,22
20250401,110600,164048975,11650,11640,11650,11630,37
20250401,110500,163618375,11640,11630,11640,11630,154
20250401,110400,161827295,11630,11630,11630,11630,17
20250401,110300,161629585,11620,11610,11620,11610,76
20250401,110200,160746565,11600,11600,11600,11600,6
20250401,110100,160676965,11600,11600,11600,11600,130
20250401,110000,159168965,11600,11600,11600,11600,13
20250401,105900,159018165,11560,11550,11590,11550,464
20250401,105800,153644395,11550,11520,11550,11520,174
20250401,105700,151638335,11460,11460,11460,11460,0
20250401,105600,151638335,11460,11460,11460,11460,0
20250401,105500,151638335,11460,11460,11460,11460,0
20250401,105400,151638335,11460,11520,11520,11460,697
20250401,105300,143614105,11510,11510,11510,11510,70
20250401,105200,142808405,11510,11510,11510,11510,13
20250401,105100,142658775,11500,11490,11500,11490,264
20250401,105000,139622785,11490,11490,11490,11490,1
20250401,104900,139611295,11480,11480,11480,11480,0
20250401,104800,139611295,11480,11460,11480,11460,906
20250401,104700,129211025,11450,11450,11450,11450,160
20250401,104600,127379025,11440,11440,11440,11440,16
20250401,104500,127195985,11450,11430,11450,11430,368
20250401,104400,122985845,11420,11420,11420,11420,19
20250401,104300,122768865,11420,11390,11420,11380,362
20250401,104200,118642775,11390,11390,11390,11390,170
20250401,104100,116706475,11380,11380,11380,11380,7
20250401,104000,116626815,11370,11370,11370,11370,0
20250401,103900,116626815,11370,11370,11370,11370,0
20250401,103800,116626815,11370,11370,11370,11370,0
20250401,103700,116626815,11370,11380,11380,11370,131
20250401,103600,115136495,11370,11380,11380,11370,71
20250401,103500,114328615,11390,11390,11390,11390,0
20250401,103400,114328615,11390,11400,11400,11390,73
20250401,103300,113497005,11410,11410,11410,11410,18
20250401,103200,113291625,11410,11410,11410,11410,0
20250401,103100,113291625,11410,11410,11410,11410,4
20250401,103000,113245985,11420,11420,11420,11420,0
20250401,102900,113245985,11420,11420,11420,11420,0
20250401,102800,113245985,11420,11420,11420,11420,68
20250401,102700,112469425,11380,11380,11380,11380,33
20250401,102600,112093885,11390,11390,11390,11390,80
20250401,102500,111182685,11420,11420,11420,11420,0
20250401,102400,111182685,11420,11420,11420,11420,55
20250401,102300,110554585,11420,11400,11420,11400,13
20250401,102200,110406165,11380,11380,11380,11380,0
20250401,102100,110406165,11380,11390,11390,11380,34
20250401,102000,110019025,11360,11360,11360,11360,0
20250401,101900,110019025,11360,11360,11360,11360,1
20250401,101800,110007665,11420,11440,11440,11420,121
20250401,101700,108625275,11440,11450,11450,11440,204
20250401,101600,106289575,11450,11450,11450,11450,79
20250401,101500,105385025,11450,11450,11450,11450,2
20250401,101400,105362125,11430,11460,11460,11430,193
20250401,101300,103151005,11460,11430,11460,11430,513
20250401,101200,97287385,11470,11450,11470,11450,573
20250401,101100,90717595,11450,11420,11450,11370,943
20250401,101000,79931365,11420,11400,11420,11400,357
20250401,100900,75858855,11400,11400,11400,11400,96
20250401,100800,74764455,11400,11380,11400,11380,196
20250401,100700,72532125,11380,11380,11380,11380,4
20250401,100600,72486605,11330,11330,11330,11330,13
20250401,100500,72339315,11330,11340,11340,11330,6
20250401,100400,72271285,11380,11380,11380,11380,0
20250401,100300,72271285,11380,11340,11380,11330,414
20250401,100200,67574845,11340,11340,11340,11340,0
20250401,100100,67574845,11340,11350,11360,11340,244
20250401,100000,64805835,11370,11380,11380,11370,7
20250401,095900,64726235,11380,11380,11380,11380,4
20250401,095800,64680715,11380,11380,11380,11380,4
20250401,095700,64635195,11350,11350,11350,11350,40
20250401,095600,64181195,11380,11380,11380,11380,18
20250401,095500,63976355,11390,11390,11390,11390,4
20250401,095400,63930795,11390,11360,11390,11360,336
20250401,095300,60113505,11390,11390,11390,11390,12
20250401,095200,59976825,11370,11370,11370,11370,0
20250401,095100,59976825,11370,11370,11370,11370,239
20250401,095000,57259395,11390,11360,11390,11350,114
20250401,094900,55964405,11390,11390,11390,11390,1
20250401,094800,55953015,11390,11400,11400,11390,15
20250401,094700,55782095,11400,11400,11400,11400,2
20250401,094600,55759295,11400,11370,11400,11370,150
20250401,094500,54053255,11400,11400,11400,11400,0
20250401,094400,54053255,11400,11400,11400,11400,4
20250401,094300,54007655,11380,11380,11380,11380,0
20250401,094200,54007655,11380,11380,11400,11380,110
20250401,094100,52755535,11370,11380,11380,11370,142
20250401,094000,51140535,11400,11400,11400,11400,12
20250401,093900,51003735,11400,11390,11400,11390,5
20250401,093800,50946745,11440,11440,11440,11440,26
20250401,093700,50649305,11380,11400,11400,11380,102
20250401,093600,49486745,11360,11390,11390,11360,203
20250401,093500,47174755,11390,11360,11400,11360,354
20250401,093400,43144915,11370,11370,11370,11370,50
20250401,093300,42576415,11400,11380,11400,11380,37
20250401,093200,42155275,11380,11390,11390,11380,142
20250401,093100,40537925,11400,11400,11400,11400,48
20250401,093000,39990725,11400,11410,11410,11400,347
20250401,092900,36033005,11410,11410,11410,11410,0
20250401,092800,36033005,11410,11430,11430,11410,178
20250401,092700,33999955,11470,11430,11470,11430,32
20250401,092600,33632955,11480,11470,11480,11420,48
20250401,092500,33082045,11470,11470,11475,11470,153
20250401,092400,31327080,11470,11470,11470,11470,0
20250401,092300,31327080,11470,11460,11470,11460,73
20250401,092200,30489780,11420,11420,11420,11420,49
20250401,092100,29930200,11470,11470,11470,11470,0
20250401,092000,29930200,11470,11410,11470,11410,319
20250401,091900,26271930,11460,11460,11460,11460,0
20250401,091800,26271930,11460,11440,11460,11440,91
20250401,091700,25229610,11400,11400,11400,11400,0
20250401,091600,25229610,11400,11440,11440,11400,85
20250401,091500,24257250,11390,11390,11390,11390,0
20250401,091400,24257250,11390,11460,11460,11390,60
20250401,091300,23570000,11460,11440,11460,11440,31
20250401,091200,23215340,11470,11470,11470,11470,0
20250401,091100,23215340,11470,11470,11470,11470,68
20250401,091000,22435380,11430,11430,11430,11430,1
20250401,090900,22423950,11450,11420,11450,11420,928
20250401,090800,11805470,11420,11400,11440,11360,135
20250401,090700,10261370,11400,11360,11400,11360,4
20250401,090600,10215850,11360,11430,11430,11340,43
20250401,090500,9724590,11430,11320,11430,11320,41
20250401,090400,9259260,11340,11340,11340,11340,0
20250401,090300,9259260,11340,11340,11340,11340,9
20250401,090200,9157200,11450,11450,11450,11450,0
20250401,090100,9157200,11450,11450,11450,11450,0
20250401,090000,9157200,11450,11250,11450,11250,811
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194600 387767165 11570 11570 11570 11570 831
3 20250401 194500 387767165 11570 11570 11570 11570 0
4 20250401 194400 387767165 11570 11570 11570 11570 0
5 20250401 194300 387767165 11570 11570 11570 11570 0
6 20250401 194200 387767165 11570 11570 11570 11570 0
7 20250401 194100 387767165 11570 11570 11570 11570 0
8 20250401 194000 387767165 11570 11570 11570 11570 0
9 20250401 193900 387767165 11570 11570 11570 11570 0
10 20250401 193800 387767165 11570 11570 11570 11570 0
11 20250401 193700 387767165 11570 11570 11570 11570 0
12 20250401 193600 387767165 11570 11570 11570 11570 0
13 20250401 193500 387767165 11570 11570 11570 11570 0
14 20250401 193400 387767165 11570 11570 11570 11570 0
15 20250401 193300 387767165 11570 11570 11570 11570 0
16 20250401 193200 387767165 11570 11570 11570 11570 0
17 20250401 193100 387767165 11570 11570 11570 11570 0
18 20250401 193000 387767165 11570 11570 11570 11570 0
19 20250401 192900 387767165 11570 11570 11570 11570 0
20 20250401 192800 387767165 11570 11570 11570 11570 0
21 20250401 192700 387767165 11570 11570 11570 11570 0
22 20250401 192600 387767165 11570 11570 11570 11570 0
23 20250401 192500 387767165 11570 11570 11570 11570 0
24 20250401 192400 387767165 11570 11570 11570 11570 0
25 20250401 192300 387767165 11570 11570 11570 11570 0
26 20250401 192200 387767165 11570 11570 11570 11570 0
27 20250401 192100 387767165 11570 11570 11570 11570 0
28 20250401 192000 387767165 11570 11570 11570 11570 0
29 20250401 191900 387767165 11570 11570 11570 11570 0
30 20250401 191800 387767165 11570 11570 11570 11570 0
31 20250401 191700 387767165 11570 11570 11570 11570 0
32 20250401 191600 387767165 11570 11570 11570 11570 831
33 20250401 191500 387767165 11570 11570 11570 11570 0
34 20250401 191400 387767165 11570 11570 11570 11570 0
35 20250401 191300 387767165 11570 11570 11570 11570 0
36 20250401 191200 387767165 11570 11570 11570 11570 0
37 20250401 191100 387767165 11570 11570 11570 11570 0
38 20250401 191000 387767165 11570 11570 11570 11570 0
39 20250401 190900 387767165 11570 11570 11570 11570 0
40 20250401 190800 387767165 11570 11570 11570 11570 0
41 20250401 190700 387767165 11570 11570 11570 11570 0
42 20250401 190600 387767165 11570 11570 11570 11570 0
43 20250401 190500 387767165 11570 11570 11570 11570 0
44 20250401 190400 387767165 11570 11570 11570 11570 0
45 20250401 190300 387767165 11570 11570 11570 11570 0
46 20250401 190200 387767165 11570 11570 11570 11570 0
47 20250401 190100 387767165 11570 11570 11570 11570 0
48 20250401 190000 387767165 11570 11570 11570 11570 0
49 20250401 185900 387767165 11570 11570 11570 11570 0
50 20250401 185800 387767165 11570 11570 11570 11570 0
51 20250401 185700 387767165 11570 11570 11570 11570 0
52 20250401 185600 387767165 11570 11570 11570 11570 0
53 20250401 185500 387767165 11570 11570 11570 11570 0
54 20250401 185400 387767165 11570 11570 11570 11570 0
55 20250401 185300 387767165 11570 11570 11570 11570 0
56 20250401 185200 387767165 11570 11570 11570 11570 0
57 20250401 185100 387767165 11570 11570 11570 11570 0
58 20250401 185000 387767165 11570 11570 11570 11570 0
59 20250401 184900 387767165 11570 11570 11570 11570 0
60 20250401 184800 387767165 11570 11570 11570 11570 0
61 20250401 184700 387767165 11570 11570 11570 11570 0
62 20250401 184600 387767165 11570 11570 11570 11570 831
63 20250401 184500 387767165 11570 11570 11570 11570 0
64 20250401 184400 387767165 11570 11570 11570 11570 0
65 20250401 184300 387767165 11570 11570 11570 11570 0
66 20250401 184200 387767165 11570 11570 11570 11570 0
67 20250401 184100 387767165 11570 11570 11570 11570 0
68 20250401 184000 387767165 11570 11570 11570 11570 0
69 20250401 183900 387767165 11570 11570 11570 11570 0
70 20250401 183800 387767165 11570 11570 11570 11570 0
71 20250401 183700 387767165 11570 11570 11570 11570 0
72 20250401 183600 387767165 11570 11570 11570 11570 0
73 20250401 183500 387767165 11570 11570 11570 11570 0
74 20250401 183400 387767165 11570 11570 11570 11570 0
75 20250401 183300 387767165 11570 11570 11570 11570 0
76 20250401 183200 387767165 11570 11570 11570 11570 0
77 20250401 183100 387767165 11570 11570 11570 11570 0
78 20250401 183000 387767165 11570 11570 11570 11570 0
79 20250401 182900 387767165 11570 11570 11570 11570 0
80 20250401 182800 387767165 11570 11570 11570 11570 0
81 20250401 182700 387767165 11570 11570 11570 11570 0
82 20250401 182600 387767165 11570 11570 11570 11570 0
83 20250401 182500 387767165 11570 11570 11570 11570 0
84 20250401 182400 387767165 11570 11570 11570 11570 0
85 20250401 182300 387767165 11570 11570 11570 11570 0
86 20250401 182200 387767165 11570 11570 11570 11570 0
87 20250401 182100 387767165 11570 11570 11570 11570 0
88 20250401 182000 387767165 11570 11570 11570 11570 0
89 20250401 181900 387767165 11570 11570 11570 11570 0
90 20250401 181800 387767165 11570 11570 11570 11570 0
91 20250401 181700 387767165 11570 11570 11570 11570 0
92 20250401 181600 387767165 11570 11570 11570 11570 831
93 20250401 181500 387767165 11570 11570 11570 11570 0
94 20250401 181400 387767165 11570 11570 11570 11570 0
95 20250401 181300 387767165 11570 11570 11570 11570 0
96 20250401 181200 387767165 11570 11570 11570 11570 0
97 20250401 181100 387767165 11570 11570 11570 11570 0
98 20250401 181000 387767165 11570 11570 11570 11570 0
99 20250401 180900 387767165 11570 11570 11570 11570 0
100 20250401 180800 387767165 11570 11570 11570 11570 0
101 20250401 180700 387767165 11570 11570 11570 11570 0
102 20250401 180600 387767165 11570 11570 11570 11570 0
103 20250401 180500 387767165 11570 11570 11570 11570 0
104 20250401 180400 387767165 11570 11570 11570 11570 0
105 20250401 180300 387767165 11570 11570 11570 11570 0
106 20250401 180200 387767165 11570 11570 11570 11570 0
107 20250401 180100 387767165 11570 11570 11570 11570 0
108 20250401 180000 387767165 11570 11570 11570 11570 0
109 20250401 175900 387767165 11570 11570 11570 11570 0
110 20250401 175800 387767165 11570 11570 11570 11570 0
111 20250401 175700 387767165 11570 11570 11570 11570 0
112 20250401 175600 387767165 11570 11570 11570 11570 0
113 20250401 175500 387767165 11570 11570 11570 11570 0
114 20250401 175400 387767165 11570 11570 11570 11570 0
115 20250401 175300 387767165 11570 11570 11570 11570 0
116 20250401 175200 387767165 11570 11570 11570 11570 0
117 20250401 175100 387767165 11570 11570 11570 11570 0
118 20250401 175000 387767165 11570 11570 11570 11570 0
119 20250401 174900 387767165 11570 11570 11570 11570 0
120 20250401 174800 387767165 11570 11570 11570 11570 0
121 20250401 174700 387767165 11570 11570 11570 11570 0
122 20250401 174600 387767165 11570 11570 11570 11570 831
123 20250401 174500 387767165 11570 11570 11570 11570 0
124 20250401 174400 387767165 11570 11570 11570 11570 0
125 20250401 174300 387767165 11570 11570 11570 11570 0
126 20250401 174200 387767165 11570 11570 11570 11570 0
127 20250401 174100 387767165 11570 11570 11570 11570 0
128 20250401 174000 387767165 11570 11570 11570 11570 0
129 20250401 173900 387767165 11570 11570 11570 11570 0
130 20250401 173800 387767165 11570 11570 11570 11570 0
131 20250401 173700 387767165 11570 11570 11570 11570 0
132 20250401 173600 387767165 11570 11570 11570 11570 0
133 20250401 173500 387767165 11570 11570 11570 11570 0
134 20250401 173400 387767165 11570 11570 11570 11570 0
135 20250401 173300 387767165 11570 11570 11570 11570 0
136 20250401 173200 387767165 11570 11570 11570 11570 0
137 20250401 173100 387767165 11570 11570 11570 11570 0
138 20250401 173000 387767165 11570 11570 11570 11570 0
139 20250401 172900 387767165 11570 11570 11570 11570 0
140 20250401 172800 387767165 11570 11570 11570 11570 0
141 20250401 172700 387767165 11570 11570 11570 11570 0
142 20250401 172600 387767165 11570 11570 11570 11570 0
143 20250401 172500 387767165 11570 11570 11570 11570 0
144 20250401 172400 387767165 11570 11570 11570 11570 0
145 20250401 172300 387767165 11570 11570 11570 11570 0
146 20250401 172200 387767165 11570 11570 11570 11570 0
147 20250401 172100 387767165 11570 11570 11570 11570 0
148 20250401 172000 387767165 11570 11570 11570 11570 0
149 20250401 171900 387767165 11570 11570 11570 11570 0
150 20250401 171800 387767165 11570 11570 11570 11570 0
151 20250401 171700 387767165 11570 11570 11570 11570 0
152 20250401 171600 387767165 11570 11570 11570 11570 831
153 20250401 171500 387767165 11570 11570 11570 11570 0
154 20250401 171400 387767165 11570 11570 11570 11570 0
155 20250401 171300 387767165 11570 11570 11570 11570 0
156 20250401 171200 387767165 11570 11570 11570 11570 0
157 20250401 171100 387767165 11570 11570 11570 11570 0
158 20250401 171000 387767165 11570 11570 11570 11570 0
159 20250401 170900 387767165 11570 11570 11570 11570 0
160 20250401 170800 387767165 11570 11570 11570 11570 0
161 20250401 170700 387767165 11570 11570 11570 11570 0
162 20250401 170600 387767165 11570 11570 11570 11570 0
163 20250401 170500 387767165 11570 11570 11570 11570 0
164 20250401 170400 387767165 11570 11570 11570 11570 0
165 20250401 170300 387767165 11570 11570 11570 11570 0
166 20250401 170200 387767165 11570 11570 11570 11570 0
167 20250401 170100 387767165 11570 11570 11570 11570 0
168 20250401 170000 387767165 11570 11570 11570 11570 0
169 20250401 165900 387767165 11570 11570 11570 11570 0
170 20250401 165800 387767165 11570 11570 11570 11570 0
171 20250401 165700 387767165 11570 11570 11570 11570 0
172 20250401 165600 387767165 11570 11570 11570 11570 0
173 20250401 165500 387767165 11570 11570 11570 11570 0
174 20250401 165400 387767165 11570 11570 11570 11570 0
175 20250401 165300 387767165 11570 11570 11570 11570 0
176 20250401 165200 387767165 11570 11570 11570 11570 0
177 20250401 165100 387767165 11570 11570 11570 11570 0
178 20250401 165000 387767165 11570 11570 11570 11570 0
179 20250401 164900 387767165 11570 11570 11570 11570 0
180 20250401 164800 387767165 11570 11570 11570 11570 0
181 20250401 164700 387767165 11570 11570 11570 11570 0
182 20250401 164600 387767165 11570 11570 11570 11570 831
183 20250401 164500 387767165 11570 11570 11570 11570 0
184 20250401 164400 387767165 11570 11570 11570 11570 0
185 20250401 164300 387767165 11570 11570 11570 11570 0
186 20250401 164200 387767165 11570 11570 11570 11570 0
187 20250401 164100 387767165 11570 11570 11570 11570 0
188 20250401 164000 387767165 11570 11570 11570 11570 0
189 20250401 163900 387767165 11570 11570 11570 11570 0
190 20250401 163800 387767165 11570 11570 11570 11570 0
191 20250401 163700 387767165 11570 11570 11570 11570 0
192 20250401 163600 387767165 11570 11570 11570 11570 0
193 20250401 163500 387767165 11570 11570 11570 11570 0
194 20250401 163400 387767165 11570 11570 11570 11570 0
195 20250401 163300 387767165 11570 11570 11570 11570 0
196 20250401 163200 387767165 11570 11570 11570 11570 0
197 20250401 163100 387767165 11570 11570 11570 11570 0
198 20250401 163000 387767165 11570 11570 11570 11570 0
199 20250401 162900 387767165 11570 11570 11570 11570 0
200 20250401 162800 387767165 11570 11570 11570 11570 0
201 20250401 162700 387767165 11570 11570 11570 11570 0
202 20250401 162600 387767165 11570 11570 11570 11570 0
203 20250401 162500 387767165 11570 11570 11570 11570 0
204 20250401 162400 387767165 11570 11570 11570 11570 0
205 20250401 162300 387767165 11570 11570 11570 11570 0
206 20250401 162200 387767165 11570 11570 11570 11570 0
207 20250401 162100 387767165 11570 11570 11570 11570 0
208 20250401 162000 387767165 11570 11570 11570 11570 0
209 20250401 161900 387767165 11570 11570 11570 11570 0
210 20250401 161800 387767165 11570 11570 11570 11570 0
211 20250401 161700 387767165 11570 11570 11570 11570 0
212 20250401 161600 387767165 11570 11570 11570 11570 831
213 20250401 161500 387767165 11570 11570 11570 11570 0
214 20250401 161400 387767165 11570 11570 11570 11570 0
215 20250401 161300 387767165 11570 11570 11570 11570 0
216 20250401 161200 387767165 11570 11570 11570 11570 0
217 20250401 161100 387767165 11570 11570 11570 11570 0
218 20250401 161000 387767165 11570 11570 11570 11570 0
219 20250401 160900 387767165 11570 11570 11570 11570 0
220 20250401 160800 387767165 11570 11570 11570 11570 0
221 20250401 160700 387767165 11570 11570 11570 11570 0
222 20250401 160600 387767165 11570 11570 11570 11570 0
223 20250401 160500 387767165 11570 11570 11570 11570 0
224 20250401 160400 387767165 11570 11570 11570 11570 0
225 20250401 160300 387767165 11570 11570 11570 11570 0
226 20250401 160200 387767165 11570 11570 11570 11570 0
227 20250401 160100 387767165 11570 11570 11570 11570 0
228 20250401 160000 387767165 11570 11570 11570 11570 0
229 20250401 155900 387767165 11570 11570 11570 11570 0
230 20250401 155800 387767165 11570 11570 11570 11570 0
231 20250401 155700 387767165 11570 11570 11570 11570 0
232 20250401 155600 387767165 11570 11570 11570 11570 0
233 20250401 155500 387767165 11570 11570 11570 11570 0
234 20250401 155400 387767165 11570 11570 11570 11570 0
235 20250401 155300 387767165 11570 11570 11570 11570 0
236 20250401 155200 387767165 11570 11570 11570 11570 0
237 20250401 155100 387767165 11570 11570 11570 11570 0
238 20250401 155000 387767165 11570 11570 11570 11570 0
239 20250401 154900 387767165 11570 11570 11570 11570 0
240 20250401 154800 387767165 11570 11570 11570 11570 0
241 20250401 154700 387767165 11570 11570 11570 11570 0
242 20250401 154600 387767165 11570 11570 11570 11570 831
243 20250401 154500 387767165 11570 11570 11570 11570 0
244 20250401 154400 387767165 11570 11570 11570 11570 0
245 20250401 154300 387767165 11570 11570 11570 11570 0
246 20250401 154200 387767165 11570 11570 11570 11570 0
247 20250401 154100 387767165 11570 11570 11570 11570 0
248 20250401 154000 387767165 11570 11570 11570 11570 0
249 20250401 153900 387767165 11570 11570 11570 11570 0
250 20250401 153800 387767165 11570 11570 11570 11570 0
251 20250401 153700 387767165 11570 11570 11570 11570 0
252 20250401 153600 387767165 11570 11570 11570 11570 0
253 20250401 153500 387767165 11570 11570 11570 11570 0
254 20250401 153400 387767165 11570 11570 11570 11570 0
255 20250401 153300 387767165 11570 11570 11570 11570 0
256 20250401 153200 387767165 11570 11570 11570 11570 0
257 20250401 153100 387767165 11570 11570 11570 11570 0
258 20250401 153000 387767165 11570 11570 11570 11570 831
259 20250401 152900 378152495 11530 11530 11530 11530 0
260 20250401 152800 378152495 11530 11530 11530 11530 0
261 20250401 152700 378152495 11530 11530 11530 11530 0
262 20250401 152600 378152495 11530 11530 11530 11530 0
263 20250401 152500 378152495 11530 11530 11530 11530 0
264 20250401 152400 378152495 11530 11530 11530 11530 0
265 20250401 152300 378152495 11530 11530 11530 11530 0
266 20250401 152200 378152495 11530 11530 11530 11530 0
267 20250401 152100 378152495 11530 11530 11530 11530 0
268 20250401 152000 378152495 11530 11530 11530 11530 0
269 20250401 151900 378152495 11530 11500 11530 11500 210
270 20250401 151800 375737195 11500 11520 11520 11500 180
271 20250401 151700 373665345 11520 11520 11520 11520 1
272 20250401 151600 373653825 11500 11500 11500 11500 43
273 20250401 151500 373159325 11480 11480 11480 11480 2
274 20250401 151400 373136365 11500 11500 11500 11500 0
275 20250401 151300 373136365 11500 11510 11510 11500 117
276 20250401 151200 371790035 11500 11500 11500 11500 123
277 20250401 151100 370375535 11520 11520 11520 11520 67
278 20250401 151000 369603695 11460 11460 11460 11460 31
279 20250401 150900 369248435 11440 11440 11440 11440 0
280 20250401 150800 369248435 11440 11500 11500 11440 500
281 20250401 150700 363515485 11500 11500 11500 11500 50
282 20250401 150600 362940485 11490 11490 11490 11490 0
283 20250401 150500 362940485 11490 11490 11490 11490 0
284 20250401 150400 362940485 11490 11490 11490 11490 0
285 20250401 150300 362940485 11490 11490 11490 11490 0
286 20250401 150200 362940485 11490 11490 11490 11490 0
287 20250401 150100 362940485 11490 11490 11520 11490 115
288 20250401 150000 361619105 11500 11530 11530 11500 606
289 20250401 145900 354650075 11500 11500 11500 11500 35
290 20250401 145800 354247575 11510 11510 11510 11510 0
291 20250401 145700 354247575 11510 11510 11510 11510 51
292 20250401 145600 353660565 11510 11510 11510 11510 0
293 20250401 145500 353660565 11510 11520 11520 11500 377
294 20250401 145400 349321785 11510 11510 11510 11510 0
295 20250401 145300 349321785 11510 11510 11510 11510 1
296 20250401 145200 349310275 11530 11530 11530 11530 7
297 20250401 145100 349229565 11520 11520 11520 11520 0
298 20250401 145000 349229565 11520 11520 11520 11520 50
299 20250401 144900 348653565 11530 11530 11530 11530 5
300 20250401 144800 348595915 11530 11530 11530 11530 431
301 20250401 144700 343626485 11530 11540 11540 11530 136
302 20250401 144600 342057785 11550 11540 11550 11540 144
303 20250401 144500 340394595 11540 11540 11540 11540 191
304 20250401 144400 338190455 11540 11540 11540 11540 0
305 20250401 144300 338190455 11540 11540 11540 11540 0
306 20250401 144200 338190455 11540 11540 11540 11540 150
307 20250401 144100 336459455 11540 11540 11540 11540 0
308 20250401 144000 336459455 11540 11540 11540 11540 31
309 20250401 143900 336101715 11540 11540 11540 11540 10
310 20250401 143800 335986315 11540 11550 11550 11540 110
311 20250401 143700 334715915 11540 11540 11540 11540 8
312 20250401 143600 334623595 11540 11540 11540 11540 0
313 20250401 143500 334623595 11540 11540 11540 11540 9
314 20250401 143400 334519735 11550 11540 11550 11540 55
315 20250401 143300 333884505 11540 11540 11540 11540 0
316 20250401 143200 333884505 11540 11540 11540 11540 0
317 20250401 143100 333884505 11540 11540 11540 11540 0
318 20250401 143000 333884505 11540 11540 11540 11540 100
319 20250401 142900 332730505 11540 11540 11540 11540 0
320 20250401 142800 332730505 11540 11540 11540 11540 195
321 20250401 142700 330480205 11540 11540 11540 11540 30
322 20250401 142600 330134005 11550 11550 11550 11550 12
323 20250401 142500 329995405 11550 11550 11550 11550 1
324 20250401 142400 329983855 11550 11550 11550 11550 30
325 20250401 142300 329637355 11540 11540 11540 11540 0
326 20250401 142200 329637355 11540 11540 11540 11540 200
327 20250401 142100 327329355 11540 11540 11540 11540 0
328 20250401 142000 327329355 11540 11540 11540 11540 0
329 20250401 141900 327329355 11540 11540 11540 11540 0
330 20250401 141800 327329355 11540 11540 11540 11540 3
331 20250401 141700 327294735 11540 11540 11540 11540 0
332 20250401 141600 327294735 11540 11540 11540 11540 0
333 20250401 141500 327294735 11540 11540 11540 11540 0
334 20250401 141400 327294735 11540 11540 11540 11540 0
335 20250401 141300 327294735 11540 11540 11540 11540 664
336 20250401 141200 319632175 11550 11550 11550 11550 0
337 20250401 141100 319632175 11550 11550 11550 11550 0
338 20250401 141000 319632175 11550 11550 11550 11550 0
339 20250401 140900 319632175 11550 11550 11550 11550 75
340 20250401 140800 318765925 11560 11560 11560 11560 2
341 20250401 140700 318742805 11550 11550 11550 11550 150
342 20250401 140600 317010305 11550 11550 11550 11550 6
343 20250401 140500 316941005 11550 11550 11550 11550 4
344 20250401 140400 316894805 11550 11550 11550 11550 111
345 20250401 140300 315612755 11550 11550 11550 11550 0
346 20250401 140200 315612755 11550 11550 11550 11550 0
347 20250401 140100 315612755 11550 11550 11550 11550 48
348 20250401 140000 315058355 11550 11550 11550 11550 150
349 20250401 135900 313325855 11580 11580 11580 11580 0
350 20250401 135800 313325855 11580 11580 11580 11580 0
351 20250401 135700 313325855 11580 11580 11580 11580 0
352 20250401 135600 313325855 11580 11580 11580 11580 0
353 20250401 135500 313325855 11580 11580 11580 11580 0
354 20250401 135400 313325855 11580 11580 11580 11580 0
355 20250401 135300 313325855 11580 11550 11580 11550 554
356 20250401 135200 306925505 11560 11560 11560 11560 104
357 20250401 135100 305723265 11560 11560 11560 11560 0
358 20250401 135000 305723265 11560 11560 11560 11560 1
359 20250401 134900 305711705 11560 11560 11560 11560 0
360 20250401 134800 305711705 11560 11560 11560 11560 0
361 20250401 134700 305711705 11560 11560 11560 11560 27
362 20250401 134600 305399585 11600 11550 11610 11550 321
363 20250401 134500 301677215 11550 11550 11550 11550 0
364 20250401 134400 301677215 11550 11550 11550 11550 0
365 20250401 134300 301677215 11550 11550 11550 11550 0
366 20250401 134200 301677215 11550 11550 11550 11550 141
367 20250401 134100 300048665 11560 11560 11560 11560 0
368 20250401 134000 300048665 11560 11560 11560 11560 0
369 20250401 133900 300048665 11560 11560 11560 11560 0
370 20250401 133800 300048665 11560 11560 11560 11560 0
371 20250401 133700 300048665 11560 11560 11560 11560 0
372 20250401 133600 300048665 11560 11560 11560 11560 0
373 20250401 133500 300048665 11560 11570 11570 11560 156
374 20250401 133400 298245075 11560 11560 11560 11560 0
375 20250401 133300 298245075 11560 11560 11560 11560 0
376 20250401 133200 298245075 11560 11560 11560 11560 0
377 20250401 133100 298245075 11560 11560 11560 11560 0
378 20250401 133000 298245075 11560 11560 11560 11560 0
379 20250401 132900 298245075 11560 11560 11560 11560 0
380 20250401 132800 298245075 11560 11560 11560 11560 0
381 20250401 132700 298245075 11560 11560 11560 11560 0
382 20250401 132600 298245075 11560 11560 11560 11560 0
383 20250401 132500 298245075 11560 11560 11560 11560 102
384 20250401 132400 297065955 11570 11570 11570 11570 36
385 20250401 132300 296649435 11570 11570 11570 11570 31
386 20250401 132200 296290765 11570 11570 11570 11570 0
387 20250401 132100 296290765 11570 11560 11570 11560 537
388 20250401 132000 290082445 11510 11510 11510 11510 0
389 20250401 131900 290082445 11510 11510 11510 11510 0
390 20250401 131800 290082445 11510 11510 11510 11510 0
391 20250401 131700 290082445 11510 11510 11510 11510 0
392 20250401 131600 290082445 11510 11530 11530 11510 150
393 20250401 131500 288355265 11550 11550 11550 11550 2
394 20250401 131400 288332165 11550 11550 11550 11550 0
395 20250401 131300 288332165 11550 11540 11550 11510 204
396 20250401 131200 285980195 11550 11550 11550 11550 0
397 20250401 131100 285980195 11550 11550 11550 11550 0
398 20250401 131000 285980195 11550 11550 11550 11550 7
399 20250401 130900 285899345 11550 11550 11550 11550 0
400 20250401 130800 285899345 11550 11550 11550 11550 253
401 20250401 130700 282977195 11560 11560 11560 11560 15
402 20250401 130600 282803795 11560 11560 11560 11560 7
403 20250401 130500 282722875 11550 11550 11550 11550 0
404 20250401 130400 282722875 11550 11570 11570 11550 47
405 20250401 130300 282180005 11570 11560 11570 11560 29
406 20250401 130200 281844565 11560 11570 11570 11560 93
407 20250401 130100 280769275 11570 11570 11570 11570 0
408 20250401 130000 280769275 11570 11570 11570 11570 11
409 20250401 125900 280642005 11560 11560 11560 11560 40
410 20250401 125800 280179605 11560 11560 11560 11560 0
411 20250401 125700 280179605 11560 11560 11560 11560 113
412 20250401 125600 278873325 11560 11570 11570 11560 79
413 20250401 125500 277959965 11580 11580 11580 11580 25
414 20250401 125400 277670465 11580 11590 11590 11580 186
415 20250401 125300 275514735 11570 11570 11570 11570 72
416 20250401 125200 274681695 11590 11590 11590 11590 0
417 20250401 125100 274681695 11590 11590 11590 11590 3
418 20250401 125000 274646925 11570 11570 11570 11570 0
419 20250401 124900 274646925 11570 11570 11570 11570 0
420 20250401 124800 274646925 11570 11590 11590 11570 248
421 20250401 124700 271774595 11600 11600 11610 11600 46
422 20250401 124600 271240965 11600 11600 11600 11600 61
423 20250401 124500 270533365 11600 11600 11600 11600 3
424 20250401 124400 270498565 11600 11600 11600 11600 0
425 20250401 124300 270498565 11600 11600 11600 11600 34
426 20250401 124200 270104165 11610 11610 11610 11610 0
427 20250401 124100 270104165 11610 11610 11610 11610 0
428 20250401 124000 270104165 11610 11610 11610 11610 0
429 20250401 123900 270104165 11610 11610 11610 11610 3
430 20250401 123800 270069335 11610 11610 11610 11610 0
431 20250401 123700 270069335 11610 11590 11610 11590 443
432 20250401 123600 264928755 11580 11580 11580 11580 0
433 20250401 123500 264928755 11580 11580 11580 11580 0
434 20250401 123400 264928755 11580 11580 11580 11580 30
435 20250401 123300 264581355 11590 11590 11590 11590 110
436 20250401 123200 263306455 11590 11590 11590 11590 28
437 20250401 123100 262981935 11590 11590 11590 11590 0
438 20250401 123000 262981935 11590 11590 11590 11590 108
439 20250401 122900 261730215 11590 11590 11590 11590 4
440 20250401 122800 261683855 11590 11590 11590 11590 0
441 20250401 122700 261683855 11590 11600 11600 11590 27
442 20250401 122600 261370845 11600 11600 11600 11600 8
443 20250401 122500 261278045 11590 11590 11590 11590 28
444 20250401 122400 260953525 11590 11590 11590 11590 236
445 20250401 122300 258218285 11590 11590 11590 11590 3
446 20250401 122200 258183515 11590 11590 11590 11590 100
447 20250401 122100 257024515 11590 11590 11590 11590 62
448 20250401 122000 256305935 11570 11570 11570 11570 0
449 20250401 121900 256305935 11570 11570 11570 11570 0
450 20250401 121800 256305935 11570 11570 11570 11570 0
451 20250401 121700 256305935 11570 11570 11570 11570 0
452 20250401 121600 256305935 11570 11570 11570 11570 0
453 20250401 121500 256305935 11570 11570 11570 11570 0
454 20250401 121400 256305935 11570 11570 11570 11570 0
455 20250401 121300 256305935 11570 11570 11570 11570 0
456 20250401 121200 256305935 11570 11570 11570 11570 0
457 20250401 121100 256305935 11570 11570 11570 11570 29
458 20250401 121000 255970405 11550 11550 11550 11550 0
459 20250401 120900 255970405 11550 11550 11550 11550 0
460 20250401 120800 255970405 11550 11550 11550 11550 0
461 20250401 120700 255970405 11550 11550 11550 11550 4
462 20250401 120600 255924205 11600 11600 11600 11600 0
463 20250401 120500 255924205 11600 11600 11600 11560 118
464 20250401 120400 254558535 11600 11600 11600 11600 0
465 20250401 120300 254558535 11600 11600 11600 11600 0
466 20250401 120200 254558535 11600 11600 11600 11600 0
467 20250401 120100 254558535 11600 11600 11600 11600 0
468 20250401 120000 254558535 11600 11600 11600 11600 5
469 20250401 115900 254500535 11610 11610 11610 11610 0
470 20250401 115800 254500535 11610 11600 11610 11600 259
471 20250401 115700 251495925 11600 11600 11600 11600 0
472 20250401 115600 251495925 11600 11600 11600 11600 0
473 20250401 115500 251495925 11600 11600 11600 11600 0
474 20250401 115400 251495925 11600 11600 11600 11600 0
475 20250401 115300 251495925 11600 11570 11600 11570 23
476 20250401 115200 251229785 11560 11560 11560 11560 0
477 20250401 115100 251229785 11560 11560 11560 11560 0
478 20250401 115000 251229785 11560 11560 11560 11560 28
479 20250401 114900 250906105 11560 11570 11570 11560 28
480 20250401 114800 250582175 11570 11590 11590 11570 137
481 20250401 114700 248996325 11600 11600 11600 11600 106
482 20250401 114600 247766725 11600 11580 11600 11580 179
483 20250401 114500 245691785 11570 11570 11570 11570 0
484 20250401 114400 245691785 11570 11570 11570 11570 79
485 20250401 114300 244777755 11580 11510 11580 11500 251
486 20250401 114200 241889865 11470 11470 11470 11470 82
487 20250401 114100 240949325 11580 11550 11580 11550 181
488 20250401 114000 238855105 11540 11580 11580 11370 2791
489 20250401 113900 206886245 11580 11580 11580 11580 6
490 20250401 113800 206816765 11580 11580 11580 11580 144
491 20250401 113700 205149245 11580 11580 11580 11580 20
492 20250401 113600 204917645 11590 11590 11590 11590 74
493 20250401 113500 204059985 11600 11600 11600 11600 5
494 20250401 113400 204001985 11600 11610 11610 11600 30
495 20250401 113300 203653915 11600 11600 11600 11600 0
496 20250401 113200 203653915 11600 11600 11600 11600 20
497 20250401 113100 203421915 11610 11610 11610 11610 69
498 20250401 113000 202620825 11610 11620 11620 11610 105
499 20250401 112900 201401725 11620 11620 11620 11620 5
500 20250401 112800 201343625 11620 11620 11620 11620 10
501 20250401 112700 201227425 11620 11620 11620 11620 4
502 20250401 112600 201180945 11620 11620 11620 11620 160
503 20250401 112500 199321745 11630 11610 11630 11610 345
504 20250401 112400 195313015 11610 11610 11610 11610 0
505 20250401 112300 195313015 11610 11610 11610 11610 200
506 20250401 112200 192991015 11620 11620 11620 11620 0
507 20250401 112100 192991015 11620 11620 11620 11620 117
508 20250401 112000 191631475 11590 11610 11610 11590 293
509 20250401 111900 188230715 11610 11610 11610 11610 6
510 20250401 111800 188161055 11610 11610 11610 11610 12
511 20250401 111700 188021735 11620 11590 11620 11590 1015
512 20250401 111600 176245695 11590 11590 11600 11590 590
513 20250401 111500 169404705 11600 11610 11610 11600 222
514 20250401 111400 166829395 11610 11620 11620 11610 18
515 20250401 111300 166620275 11630 11630 11630 11630 0
516 20250401 111200 166620275 11630 11630 11630 11630 11
517 20250401 111100 166492345 11630 11630 11630 11630 11
518 20250401 111000 166364415 11640 11640 11640 11640 0
519 20250401 110900 166364415 11640 11640 11640 11640 0
520 20250401 110800 166364415 11640 11650 11650 11620 177
521 20250401 110700 164305495 11660 11660 11660 11660 22
522 20250401 110600 164048975 11650 11640 11650 11630 37
523 20250401 110500 163618375 11640 11630 11640 11630 154
524 20250401 110400 161827295 11630 11630 11630 11630 17
525 20250401 110300 161629585 11620 11610 11620 11610 76
526 20250401 110200 160746565 11600 11600 11600 11600 6
527 20250401 110100 160676965 11600 11600 11600 11600 130
528 20250401 110000 159168965 11600 11600 11600 11600 13
529 20250401 105900 159018165 11560 11550 11590 11550 464
530 20250401 105800 153644395 11550 11520 11550 11520 174
531 20250401 105700 151638335 11460 11460 11460 11460 0
532 20250401 105600 151638335 11460 11460 11460 11460 0
533 20250401 105500 151638335 11460 11460 11460 11460 0
534 20250401 105400 151638335 11460 11520 11520 11460 697
535 20250401 105300 143614105 11510 11510 11510 11510 70
536 20250401 105200 142808405 11510 11510 11510 11510 13
537 20250401 105100 142658775 11500 11490 11500 11490 264
538 20250401 105000 139622785 11490 11490 11490 11490 1
539 20250401 104900 139611295 11480 11480 11480 11480 0
540 20250401 104800 139611295 11480 11460 11480 11460 906
541 20250401 104700 129211025 11450 11450 11450 11450 160
542 20250401 104600 127379025 11440 11440 11440 11440 16
543 20250401 104500 127195985 11450 11430 11450 11430 368
544 20250401 104400 122985845 11420 11420 11420 11420 19
545 20250401 104300 122768865 11420 11390 11420 11380 362
546 20250401 104200 118642775 11390 11390 11390 11390 170
547 20250401 104100 116706475 11380 11380 11380 11380 7
548 20250401 104000 116626815 11370 11370 11370 11370 0
549 20250401 103900 116626815 11370 11370 11370 11370 0
550 20250401 103800 116626815 11370 11370 11370 11370 0
551 20250401 103700 116626815 11370 11380 11380 11370 131
552 20250401 103600 115136495 11370 11380 11380 11370 71
553 20250401 103500 114328615 11390 11390 11390 11390 0
554 20250401 103400 114328615 11390 11400 11400 11390 73
555 20250401 103300 113497005 11410 11410 11410 11410 18
556 20250401 103200 113291625 11410 11410 11410 11410 0
557 20250401 103100 113291625 11410 11410 11410 11410 4
558 20250401 103000 113245985 11420 11420 11420 11420 0
559 20250401 102900 113245985 11420 11420 11420 11420 0
560 20250401 102800 113245985 11420 11420 11420 11420 68
561 20250401 102700 112469425 11380 11380 11380 11380 33
562 20250401 102600 112093885 11390 11390 11390 11390 80
563 20250401 102500 111182685 11420 11420 11420 11420 0
564 20250401 102400 111182685 11420 11420 11420 11420 55
565 20250401 102300 110554585 11420 11400 11420 11400 13
566 20250401 102200 110406165 11380 11380 11380 11380 0
567 20250401 102100 110406165 11380 11390 11390 11380 34
568 20250401 102000 110019025 11360 11360 11360 11360 0
569 20250401 101900 110019025 11360 11360 11360 11360 1
570 20250401 101800 110007665 11420 11440 11440 11420 121
571 20250401 101700 108625275 11440 11450 11450 11440 204
572 20250401 101600 106289575 11450 11450 11450 11450 79
573 20250401 101500 105385025 11450 11450 11450 11450 2
574 20250401 101400 105362125 11430 11460 11460 11430 193
575 20250401 101300 103151005 11460 11430 11460 11430 513
576 20250401 101200 97287385 11470 11450 11470 11450 573
577 20250401 101100 90717595 11450 11420 11450 11370 943
578 20250401 101000 79931365 11420 11400 11420 11400 357
579 20250401 100900 75858855 11400 11400 11400 11400 96
580 20250401 100800 74764455 11400 11380 11400 11380 196
581 20250401 100700 72532125 11380 11380 11380 11380 4
582 20250401 100600 72486605 11330 11330 11330 11330 13
583 20250401 100500 72339315 11330 11340 11340 11330 6
584 20250401 100400 72271285 11380 11380 11380 11380 0
585 20250401 100300 72271285 11380 11340 11380 11330 414
586 20250401 100200 67574845 11340 11340 11340 11340 0
587 20250401 100100 67574845 11340 11350 11360 11340 244
588 20250401 100000 64805835 11370 11380 11380 11370 7
589 20250401 095900 64726235 11380 11380 11380 11380 4
590 20250401 095800 64680715 11380 11380 11380 11380 4
591 20250401 095700 64635195 11350 11350 11350 11350 40
592 20250401 095600 64181195 11380 11380 11380 11380 18
593 20250401 095500 63976355 11390 11390 11390 11390 4
594 20250401 095400 63930795 11390 11360 11390 11360 336
595 20250401 095300 60113505 11390 11390 11390 11390 12
596 20250401 095200 59976825 11370 11370 11370 11370 0
597 20250401 095100 59976825 11370 11370 11370 11370 239
598 20250401 095000 57259395 11390 11360 11390 11350 114
599 20250401 094900 55964405 11390 11390 11390 11390 1
600 20250401 094800 55953015 11390 11400 11400 11390 15
601 20250401 094700 55782095 11400 11400 11400 11400 2
602 20250401 094600 55759295 11400 11370 11400 11370 150
603 20250401 094500 54053255 11400 11400 11400 11400 0
604 20250401 094400 54053255 11400 11400 11400 11400 4
605 20250401 094300 54007655 11380 11380 11380 11380 0
606 20250401 094200 54007655 11380 11380 11400 11380 110
607 20250401 094100 52755535 11370 11380 11380 11370 142
608 20250401 094000 51140535 11400 11400 11400 11400 12
609 20250401 093900 51003735 11400 11390 11400 11390 5
610 20250401 093800 50946745 11440 11440 11440 11440 26
611 20250401 093700 50649305 11380 11400 11400 11380 102
612 20250401 093600 49486745 11360 11390 11390 11360 203
613 20250401 093500 47174755 11390 11360 11400 11360 354
614 20250401 093400 43144915 11370 11370 11370 11370 50
615 20250401 093300 42576415 11400 11380 11400 11380 37
616 20250401 093200 42155275 11380 11390 11390 11380 142
617 20250401 093100 40537925 11400 11400 11400 11400 48
618 20250401 093000 39990725 11400 11410 11410 11400 347
619 20250401 092900 36033005 11410 11410 11410 11410 0
620 20250401 092800 36033005 11410 11430 11430 11410 178
621 20250401 092700 33999955 11470 11430 11470 11430 32
622 20250401 092600 33632955 11480 11470 11480 11420 48
623 20250401 092500 33082045 11470 11470 11475 11470 153
624 20250401 092400 31327080 11470 11470 11470 11470 0
625 20250401 092300 31327080 11470 11460 11470 11460 73
626 20250401 092200 30489780 11420 11420 11420 11420 49
627 20250401 092100 29930200 11470 11470 11470 11470 0
628 20250401 092000 29930200 11470 11410 11470 11410 319
629 20250401 091900 26271930 11460 11460 11460 11460 0
630 20250401 091800 26271930 11460 11440 11460 11440 91
631 20250401 091700 25229610 11400 11400 11400 11400 0
632 20250401 091600 25229610 11400 11440 11440 11400 85
633 20250401 091500 24257250 11390 11390 11390 11390 0
634 20250401 091400 24257250 11390 11460 11460 11390 60
635 20250401 091300 23570000 11460 11440 11460 11440 31
636 20250401 091200 23215340 11470 11470 11470 11470 0
637 20250401 091100 23215340 11470 11470 11470 11470 68
638 20250401 091000 22435380 11430 11430 11430 11430 1
639 20250401 090900 22423950 11450 11420 11450 11420 928
640 20250401 090800 11805470 11420 11400 11440 11360 135
641 20250401 090700 10261370 11400 11360 11400 11360 4
642 20250401 090600 10215850 11360 11430 11430 11340 43
643 20250401 090500 9724590 11430 11320 11430 11320 41
644 20250401 090400 9259260 11340 11340 11340 11340 0
645 20250401 090300 9259260 11340 11340 11340 11340 9
646 20250401 090200 9157200 11450 11450 11450 11450 0
647 20250401 090100 9157200 11450 11450 11450 11450 0
648 20250401 090000 9157200 11450 11250 11450 11250 811

1
053080/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,12999807,0,152747732250,0.00
20250327,0,12999807,0,158077653120,0.00
20250326,0,12999807,0,160677614520,0.00
20250325,0,12999807,0,159377633820,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 12999807 0 152747732250 0.00
3 20250327 0 12999807 0 158077653120 0.00
4 20250326 0 12999807 0 160677614520 0.00
5 20250325 0 12999807 0 159377633820 0.00