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

661
069510/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195900,185504110,11020,11020,11020,11020,33
20250401,195800,185504110,11020,11020,11020,11020,0
20250401,195700,185504110,11020,11020,11020,11020,0
20250401,195600,185504110,11020,11020,11020,11020,0
20250401,195500,185504110,11020,11020,11020,11020,0
20250401,195400,185504110,11020,11020,11020,11020,0
20250401,195300,185504110,11020,11020,11020,11020,0
20250401,195200,185504110,11020,11020,11020,11020,0
20250401,195100,185504110,11020,11020,11020,11020,0
20250401,195000,185504110,11020,11020,11020,11020,0
20250401,194900,185504110,11020,11020,11020,11020,0
20250401,194800,185504110,11020,11020,11020,11020,0
20250401,194700,185504110,11020,11020,11020,11020,0
20250401,194600,185504110,11020,11020,11020,11020,0
20250401,194500,185504110,11020,11020,11020,11020,0
20250401,194400,185504110,11020,11020,11020,11020,0
20250401,194300,185504110,11020,11020,11020,11020,0
20250401,194200,185504110,11020,11020,11020,11020,0
20250401,194100,185504110,11020,11020,11020,11020,0
20250401,194000,185504110,11020,11020,11020,11020,0
20250401,193900,185504110,11020,11020,11020,11020,0
20250401,193800,185504110,11020,11020,11020,11020,0
20250401,193700,185504110,11020,11020,11020,11020,0
20250401,193600,185504110,11020,11020,11020,11020,0
20250401,193500,185504110,11020,11020,11020,11020,0
20250401,193400,185504110,11020,11020,11020,11020,0
20250401,193300,185504110,11020,11020,11020,11020,0
20250401,193200,185504110,11020,11020,11020,11020,0
20250401,193100,185504110,11020,11020,11020,11020,0
20250401,193000,185504110,11020,11020,11020,11020,0
20250401,192900,185504110,11020,11020,11020,11020,33
20250401,192800,185504110,11020,11020,11020,11020,0
20250401,192700,185504110,11020,11020,11020,11020,0
20250401,192600,185504110,11020,11020,11020,11020,0
20250401,192500,185504110,11020,11020,11020,11020,0
20250401,192400,185504110,11020,11020,11020,11020,0
20250401,192300,185504110,11020,11020,11020,11020,0
20250401,192200,185504110,11020,11020,11020,11020,0
20250401,192100,185504110,11020,11020,11020,11020,0
20250401,192000,185504110,11020,11020,11020,11020,0
20250401,191900,185504110,11020,11020,11020,11020,0
20250401,191800,185504110,11020,11020,11020,11020,0
20250401,191700,185504110,11020,11020,11020,11020,0
20250401,191600,185504110,11020,11020,11020,11020,0
20250401,191500,185504110,11020,11020,11020,11020,0
20250401,191400,185504110,11020,11020,11020,11020,0
20250401,191300,185504110,11020,11020,11020,11020,0
20250401,191200,185504110,11020,11020,11020,11020,0
20250401,191100,185504110,11020,11020,11020,11020,0
20250401,191000,185504110,11020,11020,11020,11020,0
20250401,190900,185504110,11020,11020,11020,11020,0
20250401,190800,185504110,11020,11020,11020,11020,0
20250401,190700,185504110,11020,11020,11020,11020,0
20250401,190600,185504110,11020,11020,11020,11020,0
20250401,190500,185504110,11020,11020,11020,11020,0
20250401,190400,185504110,11020,11020,11020,11020,0
20250401,190300,185504110,11020,11020,11020,11020,0
20250401,190200,185504110,11020,11020,11020,11020,0
20250401,190100,185504110,11020,11020,11020,11020,0
20250401,190000,185504110,11020,11020,11020,11020,0
20250401,185900,185504110,11020,11020,11020,11020,33
20250401,185800,185504110,11020,11020,11020,11020,0
20250401,185700,185504110,11020,11020,11020,11020,0
20250401,185600,185504110,11020,11020,11020,11020,0
20250401,185500,185504110,11020,11020,11020,11020,0
20250401,185400,185504110,11020,11020,11020,11020,0
20250401,185300,185504110,11020,11020,11020,11020,0
20250401,185200,185504110,11020,11020,11020,11020,0
20250401,185100,185504110,11020,11020,11020,11020,0
20250401,185000,185504110,11020,11020,11020,11020,0
20250401,184900,185504110,11020,11020,11020,11020,0
20250401,184800,185504110,11020,11020,11020,11020,0
20250401,184700,185504110,11020,11020,11020,11020,0
20250401,184600,185504110,11020,11020,11020,11020,0
20250401,184500,185504110,11020,11020,11020,11020,0
20250401,184400,185504110,11020,11020,11020,11020,0
20250401,184300,185504110,11020,11020,11020,11020,0
20250401,184200,185504110,11020,11020,11020,11020,0
20250401,184100,185504110,11020,11020,11020,11020,0
20250401,184000,185504110,11020,11020,11020,11020,0
20250401,183900,185504110,11020,11020,11020,11020,0
20250401,183800,185504110,11020,11020,11020,11020,0
20250401,183700,185504110,11020,11020,11020,11020,0
20250401,183600,185504110,11020,11020,11020,11020,0
20250401,183500,185504110,11020,11020,11020,11020,0
20250401,183400,185504110,11020,11020,11020,11020,0
20250401,183300,185504110,11020,11020,11020,11020,0
20250401,183200,185504110,11020,11020,11020,11020,0
20250401,183100,185504110,11020,11020,11020,11020,0
20250401,183000,185504110,11020,11020,11020,11020,0
20250401,182900,185504110,11020,11020,11020,11020,33
20250401,182800,185504110,11020,11020,11020,11020,0
20250401,182700,185504110,11020,11020,11020,11020,0
20250401,182600,185504110,11020,11020,11020,11020,0
20250401,182500,185504110,11020,11020,11020,11020,0
20250401,182400,185504110,11020,11020,11020,11020,0
20250401,182300,185504110,11020,11020,11020,11020,0
20250401,182200,185504110,11020,11020,11020,11020,0
20250401,182100,185504110,11020,11020,11020,11020,0
20250401,182000,185504110,11020,11020,11020,11020,0
20250401,181900,185504110,11020,11020,11020,11020,0
20250401,181800,185504110,11020,11020,11020,11020,0
20250401,181700,185504110,11020,11020,11020,11020,0
20250401,181600,185504110,11020,11020,11020,11020,0
20250401,181500,185504110,11020,11020,11020,11020,0
20250401,181400,185504110,11020,11020,11020,11020,0
20250401,181300,185504110,11020,11020,11020,11020,0
20250401,181200,185504110,11020,11020,11020,11020,0
20250401,181100,185504110,11020,11020,11020,11020,0
20250401,181000,185504110,11020,11020,11020,11020,0
20250401,180900,185504110,11020,11020,11020,11020,0
20250401,180800,185504110,11020,11020,11020,11020,0
20250401,180700,185504110,11020,11020,11020,11020,0
20250401,180600,185504110,11020,11020,11020,11020,0
20250401,180500,185504110,11020,11020,11020,11020,0
20250401,180400,185504110,11020,11020,11020,11020,0
20250401,180300,185504110,11020,11020,11020,11020,0
20250401,180200,185504110,11020,11020,11020,11020,0
20250401,180100,185504110,11020,11020,11020,11020,0
20250401,180000,185504110,11020,11020,11020,11020,0
20250401,175900,185504110,11020,11020,11020,11020,33
20250401,175800,185504110,11020,11020,11020,11020,0
20250401,175700,185504110,11020,11020,11020,11020,0
20250401,175600,185504110,11020,11020,11020,11020,0
20250401,175500,185504110,11020,11020,11020,11020,0
20250401,175400,185504110,11020,11020,11020,11020,0
20250401,175300,185504110,11020,11020,11020,11020,0
20250401,175200,185504110,11020,11020,11020,11020,0
20250401,175100,185504110,11020,11020,11020,11020,0
20250401,175000,185504110,11020,11020,11020,11020,0
20250401,174900,185504110,11020,11020,11020,11020,0
20250401,174800,185504110,11020,11020,11020,11020,0
20250401,174700,185504110,11020,11020,11020,11020,0
20250401,174600,185504110,11020,11020,11020,11020,0
20250401,174500,185504110,11020,11020,11020,11020,0
20250401,174400,185504110,11020,11020,11020,11020,0
20250401,174300,185504110,11020,11020,11020,11020,0
20250401,174200,185504110,11020,11020,11020,11020,0
20250401,174100,185504110,11020,11020,11020,11020,0
20250401,174000,185504110,11020,11020,11020,11020,0
20250401,173900,185504110,11020,11020,11020,11020,0
20250401,173800,185504110,11020,11020,11020,11020,0
20250401,173700,185504110,11020,11020,11020,11020,0
20250401,173600,185504110,11020,11020,11020,11020,0
20250401,173500,185504110,11020,11020,11020,11020,0
20250401,173400,185504110,11020,11020,11020,11020,0
20250401,173300,185504110,11020,11020,11020,11020,0
20250401,173200,185504110,11020,11020,11020,11020,0
20250401,173100,185504110,11020,11020,11020,11020,0
20250401,173000,185504110,11020,11020,11020,11020,0
20250401,172900,185504110,11020,11020,11020,11020,33
20250401,172800,185504110,11020,11020,11020,11020,0
20250401,172700,185504110,11020,11020,11020,11020,0
20250401,172600,185504110,11020,11020,11020,11020,0
20250401,172500,185504110,11020,11020,11020,11020,0
20250401,172400,185504110,11020,11020,11020,11020,0
20250401,172300,185504110,11020,11020,11020,11020,0
20250401,172200,185504110,11020,11020,11020,11020,0
20250401,172100,185504110,11020,11020,11020,11020,0
20250401,172000,185504110,11020,11020,11020,11020,0
20250401,171900,185504110,11020,11020,11020,11020,0
20250401,171800,185504110,11020,11020,11020,11020,0
20250401,171700,185504110,11020,11020,11020,11020,0
20250401,171600,185504110,11020,11020,11020,11020,0
20250401,171500,185504110,11020,11020,11020,11020,0
20250401,171400,185504110,11020,11020,11020,11020,0
20250401,171300,185504110,11020,11020,11020,11020,0
20250401,171200,185504110,11020,11020,11020,11020,0
20250401,171100,185504110,11020,11020,11020,11020,0
20250401,171000,185504110,11020,11020,11020,11020,0
20250401,170900,185504110,11020,11020,11020,11020,0
20250401,170800,185504110,11020,11020,11020,11020,0
20250401,170700,185504110,11020,11020,11020,11020,0
20250401,170600,185504110,11020,11020,11020,11020,0
20250401,170500,185504110,11020,11020,11020,11020,0
20250401,170400,185504110,11020,11020,11020,11020,0
20250401,170300,185504110,11020,11020,11020,11020,0
20250401,170200,185504110,11020,11020,11020,11020,0
20250401,170100,185504110,11020,11020,11020,11020,0
20250401,170000,185504110,11020,11020,11020,11020,0
20250401,165900,185504110,11020,11020,11020,11020,33
20250401,165800,185504110,11020,11020,11020,11020,0
20250401,165700,185504110,11020,11020,11020,11020,0
20250401,165600,185504110,11020,11020,11020,11020,0
20250401,165500,185504110,11020,11020,11020,11020,0
20250401,165400,185504110,11020,11020,11020,11020,0
20250401,165300,185504110,11020,11020,11020,11020,0
20250401,165200,185504110,11020,11020,11020,11020,0
20250401,165100,185504110,11020,11020,11020,11020,0
20250401,165000,185504110,11020,11020,11020,11020,0
20250401,164900,185504110,11020,11020,11020,11020,0
20250401,164800,185504110,11020,11020,11020,11020,0
20250401,164700,185504110,11020,11020,11020,11020,0
20250401,164600,185504110,11020,11020,11020,11020,0
20250401,164500,185504110,11020,11020,11020,11020,0
20250401,164400,185504110,11020,11020,11020,11020,0
20250401,164300,185504110,11020,11020,11020,11020,0
20250401,164200,185504110,11020,11020,11020,11020,0
20250401,164100,185504110,11020,11020,11020,11020,0
20250401,164000,185504110,11020,11020,11020,11020,0
20250401,163900,185504110,11020,11020,11020,11020,0
20250401,163800,185504110,11020,11020,11020,11020,0
20250401,163700,185504110,11020,11020,11020,11020,0
20250401,163600,185504110,11020,11020,11020,11020,0
20250401,163500,185504110,11020,11020,11020,11020,0
20250401,163400,185504110,11020,11020,11020,11020,0
20250401,163300,185504110,11020,11020,11020,11020,0
20250401,163200,185504110,11020,11020,11020,11020,0
20250401,163100,185504110,11020,11020,11020,11020,0
20250401,163000,185504110,11020,11020,11020,11020,0
20250401,162900,185504110,11020,11020,11020,11020,33
20250401,162800,185504110,11020,11020,11020,11020,0
20250401,162700,185504110,11020,11020,11020,11020,0
20250401,162600,185504110,11020,11020,11020,11020,0
20250401,162500,185504110,11020,11020,11020,11020,0
20250401,162400,185504110,11020,11020,11020,11020,0
20250401,162300,185504110,11020,11020,11020,11020,0
20250401,162200,185504110,11020,11020,11020,11020,0
20250401,162100,185504110,11020,11020,11020,11020,0
20250401,162000,185504110,11020,11020,11020,11020,0
20250401,161900,185504110,11020,11020,11020,11020,0
20250401,161800,185504110,11020,11020,11020,11020,0
20250401,161700,185504110,11020,11020,11020,11020,0
20250401,161600,185504110,11020,11020,11020,11020,0
20250401,161500,185504110,11020,11020,11020,11020,0
20250401,161400,185504110,11020,11020,11020,11020,0
20250401,161300,185504110,11020,11020,11020,11020,0
20250401,161200,185504110,11020,11020,11020,11020,0
20250401,161100,185504110,11020,11020,11020,11020,0
20250401,161000,185504110,11020,11020,11020,11020,0
20250401,160900,185504110,11020,11020,11020,11020,0
20250401,160800,185504110,11020,11020,11020,11020,0
20250401,160700,185504110,11020,11020,11020,11020,0
20250401,160600,185504110,11020,11020,11020,11020,0
20250401,160500,185504110,11020,11020,11020,11020,0
20250401,160400,185504110,11020,11020,11020,11020,0
20250401,160300,185504110,11020,11020,11020,11020,0
20250401,160200,185504110,11020,11020,11020,11020,0
20250401,160100,185504110,11020,11020,11020,11020,0
20250401,160000,185504110,11020,11020,11020,11020,0
20250401,155900,185504110,11020,11020,11020,11020,33
20250401,155800,185504110,11020,11020,11020,11020,0
20250401,155700,185504110,11020,11020,11020,11020,0
20250401,155600,185504110,11020,11020,11020,11020,0
20250401,155500,185504110,11020,11020,11020,11020,0
20250401,155400,185504110,11020,11020,11020,11020,0
20250401,155300,185504110,11020,11020,11020,11020,0
20250401,155200,185504110,11020,11020,11020,11020,0
20250401,155100,185504110,11020,11020,11020,11020,0
20250401,155000,185504110,11020,11020,11020,11020,0
20250401,154900,185504110,11020,11020,11020,11020,0
20250401,154800,185504110,11020,11020,11020,11020,0
20250401,154700,185504110,11020,11020,11020,11020,0
20250401,154600,185504110,11020,11020,11020,11020,0
20250401,154500,185504110,11020,11020,11020,11020,0
20250401,154400,185504110,11020,11020,11020,11020,0
20250401,154300,185504110,11020,11020,11020,11020,0
20250401,154200,185504110,11020,11020,11020,11020,0
20250401,154100,185504110,11020,11020,11020,11020,0
20250401,154000,185504110,11020,11020,11020,11020,0
20250401,153900,185504110,11020,11020,11020,11020,0
20250401,153800,185504110,11020,11020,11020,11020,0
20250401,153700,185504110,11020,11020,11020,11020,0
20250401,153600,185504110,11020,11020,11020,11020,0
20250401,153500,185504110,11020,11020,11020,11020,0
20250401,153400,185504110,11020,11020,11020,11020,0
20250401,153300,185504110,11020,11020,11020,11020,0
20250401,153200,185504110,11020,11020,11020,11020,0
20250401,153100,185504110,11020,11020,11020,11020,0
20250401,153000,185504110,11020,11020,11020,11020,33
20250401,152900,185140450,11120,11120,11120,11120,0
20250401,152800,185140450,11120,11120,11120,11120,0
20250401,152700,185140450,11120,11120,11120,11120,0
20250401,152600,185140450,11120,11120,11120,11120,0
20250401,152500,185140450,11120,11120,11120,11120,0
20250401,152400,185140450,11120,11120,11120,11120,0
20250401,152300,185140450,11120,11120,11120,11120,0
20250401,152200,185140450,11120,11120,11120,11120,0
20250401,152100,185140450,11120,11120,11120,11120,0
20250401,152000,185140450,11120,11120,11120,11120,0
20250401,151900,185140450,11120,11160,11160,11120,314
20250401,151800,181643080,11170,11190,11190,11170,116
20250401,151700,180346050,11190,11200,11200,11190,51
20250401,151600,179774910,11190,11200,11200,11190,23
20250401,151500,179517410,11200,11240,11240,11200,70
20250401,151400,178731920,11250,11250,11250,11250,2
20250401,151300,178709420,11260,11260,11260,11260,57
20250401,151200,178067600,11260,11270,11270,11260,44
20250401,151100,177571730,11270,11270,11270,11270,0
20250401,151000,177571730,11270,11260,11270,11260,73
20250401,150900,176749740,11270,11270,11270,11270,13
20250401,150800,176603230,11260,11250,11260,11250,39
20250401,150700,176164270,11240,11240,11240,11240,0
20250401,150600,176164270,11240,11240,11240,11240,11
20250401,150500,176040630,11230,11230,11230,11230,0
20250401,150400,176040630,11230,11230,11230,11230,4
20250401,150300,175995710,11240,11240,11240,11240,0
20250401,150200,175995710,11240,11240,11240,11240,0
20250401,150100,175995710,11240,11240,11240,11240,5
20250401,150000,175939510,11230,11270,11270,11230,23
20250401,145900,175680730,11270,11270,11270,11270,53
20250401,145800,175083420,11270,11270,11270,11270,13
20250401,145700,174936910,11260,11260,11260,11260,17
20250401,145600,174745490,11260,11270,11270,11260,49
20250401,145500,174193310,11260,11260,11260,11260,20
20250401,145400,173968110,11260,11260,11260,11260,14
20250401,145300,173810470,11260,11260,11260,11260,0
20250401,145200,173810470,11260,11260,11260,11260,1
20250401,145100,173799210,11270,11260,11270,11260,71
20250401,145000,172999520,11260,11260,11260,11260,4
20250401,144900,172954480,11260,11260,11260,11260,0
20250401,144800,172954480,11260,11260,11260,11260,2
20250401,144700,172931960,11260,11250,11270,11250,38
20250401,144600,172503980,11250,11250,11250,11250,15
20250401,144500,172335230,11250,11250,11250,11250,0
20250401,144400,172335230,11250,11250,11250,11250,2
20250401,144300,172312730,11260,11260,11260,11260,14
20250401,144200,172155090,11260,11250,11260,11250,41
20250401,144100,171693610,11260,11260,11260,11260,21
20250401,144000,171457150,11250,11250,11250,11250,15
20250401,143900,171288400,11260,11260,11260,11260,0
20250401,143800,171288400,11260,11250,11260,11250,41
20250401,143700,170826920,11260,11260,11260,11260,13
20250401,143600,170680540,11250,11250,11250,11250,14
20250401,143500,170523040,11250,11250,11250,11250,10
20250401,143400,170410540,11260,11260,11260,11260,24
20250401,143300,170140300,11260,11260,11260,11260,21
20250401,143200,169903840,11250,11250,11250,11250,3
20250401,143100,169870090,11250,11250,11250,11250,3
20250401,143000,169836340,11260,11260,11260,11260,23
20250401,142900,169577360,11250,11250,11250,11250,11
20250401,142800,169453610,11250,11250,11250,11250,20
20250401,142700,169228610,11250,11250,11250,11250,3
20250401,142600,169194860,11250,11250,11250,11250,10
20250401,142500,169082360,11260,11250,11260,11250,24
20250401,142400,168812130,11260,11250,11260,11250,21
20250401,142300,168575870,11240,11250,11250,11240,2
20250401,142200,168553380,11250,11250,11250,11250,15
20250401,142100,168384630,11260,11260,11260,11260,37
20250401,142000,167968010,11250,11240,11250,11240,21
20250401,141900,167731930,11250,11250,11250,11250,2
20250401,141800,167709430,11260,11260,11260,11260,13
20250401,141700,167563050,11250,11250,11250,11250,21
20250401,141600,167326800,11240,11240,11240,11240,0
20250401,141500,167326800,11240,11260,11260,11230,5
20250401,141400,167270560,11270,11270,11270,11270,17
20250401,141300,167078970,11270,11270,11270,11270,23
20250401,141200,166819760,11260,11260,11260,11260,0
20250401,141100,166819760,11260,11260,11270,11260,32
20250401,141000,166459240,11260,11260,11260,11260,0
20250401,140900,166459240,11260,11260,11260,11260,0
20250401,140800,166459240,11260,11260,11260,11260,24
20250401,140700,166189000,11260,11270,11270,11260,21
20250401,140600,165952340,11270,11270,11270,11270,13
20250401,140500,165805830,11260,11260,11260,11260,19
20250401,140400,165591890,11260,11260,11260,11260,3
20250401,140300,165558110,11260,11260,11260,11260,15
20250401,140200,165389210,11260,11260,11260,11260,20
20250401,140100,165164010,11260,11260,11260,11260,10
20250401,140000,165051410,11260,11260,11260,11260,13
20250401,135900,164905030,11260,11260,11260,11250,36
20250401,135800,164499680,11260,11260,11260,11260,12
20250401,135700,164364560,11260,11260,11260,11260,0
20250401,135600,164364560,11260,11260,11260,11260,24
20250401,135500,164094320,11250,11250,11250,11240,16
20250401,135400,163914350,11250,11250,11270,11250,21
20250401,135300,163678080,11240,11240,11240,11240,0
20250401,135200,163678080,11240,11240,11240,11240,7
20250401,135100,163599400,11240,11240,11240,11240,23
20250401,135000,163340880,11230,11240,11240,11230,3
20250401,134900,163307180,11250,11250,11250,11250,20
20250401,134800,163082180,11250,11240,11250,11240,20
20250401,134700,162857250,11240,11240,11240,11240,15
20250401,134600,162688650,11230,11240,11240,11230,7
20250401,134500,162610030,11250,11250,11250,11250,20
20250401,134400,162385030,11250,11250,11250,11250,14
20250401,134300,162227530,11250,11250,11250,11250,23
20250401,134200,161968780,11240,11240,11240,11240,7
20250401,134100,161890100,11250,11250,11250,11250,13
20250401,134000,161743850,11240,11240,11240,11240,12
20250401,133900,161608970,11240,11235,11240,11235,48
20250401,133800,161069455,11230,11240,11240,11230,24
20250401,133700,160799825,11250,11250,11250,11250,13
20250401,133600,160653575,11240,11240,11240,11240,9
20250401,133500,160552415,11230,11230,11230,11230,0
20250401,133400,160552415,11230,11230,11230,11230,6
20250401,133300,160485035,11240,11240,11240,11240,14
20250401,133200,160327675,11240,11230,11240,11230,52
20250401,133100,159743335,11220,11220,11220,11220,0
20250401,133000,159743335,11220,11230,11230,11220,37
20250401,132900,159328065,11220,11220,11220,11220,0
20250401,132800,159328065,11220,11230,11230,11220,22
20250401,132700,159081145,11230,11230,11230,11230,12
20250401,132600,158946385,11220,11240,11240,11220,19
20250401,132500,158733005,11240,11240,11240,11240,0
20250401,132400,158733005,11240,11240,11240,11240,0
20250401,132300,158733005,11240,11240,11260,11240,17
20250401,132200,158541905,11260,11240,11260,11220,118
20250401,132100,157214825,11240,11240,11240,11240,0
20250401,132000,157214825,11240,11240,11240,11240,0
20250401,131900,157214825,11240,11240,11240,11240,39
20250401,131800,156776465,11230,11230,11230,11230,5
20250401,131700,156720315,11240,11240,11240,11240,23
20250401,131600,156461795,11230,11230,11230,11230,0
20250401,131500,156461795,11230,11230,11250,11230,9
20250401,131400,156360705,11230,11220,11230,11220,26
20250401,131300,156068785,11230,11230,11230,11230,45
20250401,131200,155563435,11220,11220,11220,11220,0
20250401,131100,155563435,11220,11230,11230,11220,6
20250401,131000,155496085,11220,11220,11220,11220,21
20250401,130900,155260465,11220,11230,11230,11220,29
20250401,130800,154934855,11230,11230,11230,11230,0
20250401,130700,154934855,11230,11230,11230,11230,13
20250401,130600,154788865,11220,11220,11220,11220,14
20250401,130500,154631785,11210,11220,11220,11210,31
20250401,130400,154284045,11190,11190,11190,11190,0
20250401,130300,154284045,11190,11190,11190,11190,0
20250401,130200,154284045,11190,11190,11190,11190,0
20250401,130100,154284045,11190,11190,11190,11190,0
20250401,130000,154284045,11190,11210,11210,11190,193
20250401,125900,152122325,11220,11220,11220,11220,14
20250401,125800,151965245,11220,11220,11220,11220,0
20250401,125700,151965245,11220,11220,11220,11220,6
20250401,125600,151897925,11200,11200,11200,11200,0
20250401,125500,151897925,11200,11210,11210,11200,53
20250401,125400,151304055,11220,11220,11220,11220,0
20250401,125300,151304055,11220,11220,11220,11220,13
20250401,125200,151158195,11210,11210,11210,11210,0
20250401,125100,151158195,11210,11210,11210,11210,0
20250401,125000,151158195,11210,11210,11210,11210,6
20250401,124900,151090935,11190,11200,11200,11190,15
20250401,124800,150922955,11160,11160,11160,11160,1
20250401,124700,150911795,11190,11270,11270,10930,674
20250401,124600,143455335,11270,11270,11270,11270,0
20250401,124500,143455335,11270,11270,11270,11270,13
20250401,124400,143308825,11280,11280,11280,11280,20
20250401,124300,143083225,11280,11280,11280,11280,23
20250401,124200,142823785,11270,11270,11270,11270,10
20250401,124100,142711085,11270,11270,11270,11270,1
20250401,124000,142699815,11280,11280,11280,11280,19
20250401,123900,142485495,11280,11280,11280,11280,43
20250401,123800,142000455,11280,11280,11280,11280,13
20250401,123700,141853815,11280,11280,11280,11280,24
20250401,123600,141583095,11290,11290,11290,11290,0
20250401,123500,141583095,11290,11280,11290,11280,30
20250401,123400,141244495,11290,11300,11300,11290,60
20250401,123300,140566825,11290,11290,11290,11290,6
20250401,123200,140499085,11300,11300,11300,11300,0
20250401,123100,140499085,11300,11300,11300,11300,44
20250401,123000,140001885,11300,11290,11300,11290,19
20250401,122900,139787225,11290,11290,11290,11290,0
20250401,122800,139787225,11290,11290,11290,11290,2
20250401,122700,139764645,11290,11290,11290,11290,11
20250401,122600,139640455,11290,11280,11290,11280,33
20250401,122500,139267985,11280,11280,11280,11280,10
20250401,122400,139155185,11280,11280,11280,11280,6
20250401,122300,139087505,11290,11290,11290,11290,14
20250401,122200,138929445,11290,11280,11290,11280,42
20250401,122100,138455305,11280,11280,11280,11280,0
20250401,122000,138455305,11280,11290,11290,11280,21
20250401,121900,138218235,11290,11290,11290,11290,13
20250401,121800,138071465,11290,11290,11290,11290,63
20250401,121700,137360195,11280,11280,11280,11280,0
20250401,121600,137360195,11280,11290,11290,11280,34
20250401,121500,136976395,11290,11290,11290,11290,0
20250401,121400,136976395,11290,11290,11290,11290,23
20250401,121300,136716725,11280,11270,11280,11270,24
20250401,121200,136446125,11300,11300,11300,11300,0
20250401,121100,136446125,11300,11300,11300,11300,0
20250401,121000,136446125,11300,11270,11300,11270,61
20250401,120900,135757705,11260,11260,11260,11260,1
20250401,120800,135746445,11260,11260,11260,11260,4
20250401,120700,135701405,11270,11270,11270,11270,0
20250401,120600,135701405,11270,11270,11270,11270,14
20250401,120500,135543625,11300,11280,11300,11280,38
20250401,120400,135114965,11270,11270,11270,11270,6
20250401,120300,135047345,11260,11260,11260,11260,0
20250401,120200,135047345,11260,11260,11260,11260,0
20250401,120100,135047345,11260,11220,11260,11220,2
20250401,120000,135024865,11260,11240,11280,11230,30
20250401,115900,134686985,11270,11290,11290,11270,53
20250401,115800,134089505,11300,11320,11320,11290,38
20250401,115700,133660085,11330,11330,11330,11330,37
20250401,115600,133240875,11320,11310,11320,11310,36
20250401,115500,132833525,11320,11320,11320,11320,0
20250401,115400,132833525,11320,11320,11320,11320,14
20250401,115300,132675045,11310,11310,11310,11310,0
20250401,115200,132675045,11310,11310,11310,11310,6
20250401,115100,132607185,11300,11300,11300,11300,0
20250401,115000,132607185,11300,11310,11330,11290,36
20250401,114900,132199845,11290,11310,11310,11290,26
20250401,114800,131906095,11320,11320,11320,11320,23
20250401,114700,131645735,11320,11320,11320,11320,20
20250401,114600,131419335,11320,11320,11320,11320,14
20250401,114500,131260855,11320,11320,11320,11320,0
20250401,114400,131260855,11320,11320,11320,11320,24
20250401,114300,130989175,11310,11310,11310,11310,32
20250401,114200,130627255,11300,11300,11300,11300,0
20250401,114100,130627255,11300,11300,11300,11300,72
20250401,114000,129813655,11300,11300,11300,11300,42
20250401,113900,129339055,11290,11300,11300,11290,19
20250401,113800,129124415,11290,11290,11290,11290,3
20250401,113700,129090545,11290,11290,11290,11290,0
20250401,113600,129090545,11290,11290,11290,11290,18
20250401,113500,128887325,11300,11270,11300,11270,109
20250401,113400,127658675,11270,11300,11300,11270,210
20250401,113300,125288645,11300,11300,11300,11300,58
20250401,113200,124633245,11310,11320,11320,11310,30
20250401,113100,124293815,11340,11340,11340,11330,37
20250401,113000,123874355,11360,11350,11360,11340,48
20250401,112900,123329445,11360,11360,11360,11360,0
20250401,112800,123329445,11360,11360,11360,11350,16
20250401,112700,123147705,11350,11350,11350,11350,44
20250401,112600,122648305,11350,11350,11350,11350,18
20250401,112500,122444005,11350,11340,11350,11340,10
20250401,112400,122330585,11350,11350,11350,11350,40
20250401,112300,121876585,11340,11340,11340,11340,8
20250401,112200,121785865,11340,11340,11340,11340,0
20250401,112100,121785865,11340,11340,11340,11340,20
20250401,112000,121559065,11330,11320,11330,11320,20
20250401,111900,121332525,11290,11290,11290,11290,0
20250401,111800,121332525,11290,11290,11290,11290,0
20250401,111700,121332525,11290,11290,11290,11290,0
20250401,111600,121332525,11290,11290,11290,11290,26
20250401,111500,121038985,11290,11290,11290,11290,60
20250401,111400,120361585,11300,11300,11300,11300,23
20250401,111300,120101685,11300,11300,11300,11300,13
20250401,111200,119954785,11300,11300,11300,11300,139
20250401,111100,118384085,11310,11320,11320,11310,52
20250401,111000,117795515,11320,11320,11320,11320,21
20250401,110900,117557795,11310,11320,11320,11310,14
20250401,110800,117399325,11310,11310,11310,11310,51
20250401,110700,116822515,11300,11300,11300,11300,0
20250401,110600,116822515,11300,11310,11310,11300,71
20250401,110500,116019565,11320,11320,11320,11320,0
20250401,110400,116019565,11320,11300,11320,11300,150
20250401,110300,114321785,11290,11290,11290,11290,5
20250401,110200,114265335,11280,11270,11280,11270,95
20250401,110100,113194665,11260,11260,11260,11260,81
20250401,110000,112282605,11260,11240,11260,11240,21
20250401,105900,112046165,11250,11250,11250,11250,16
20250401,105800,111866165,11250,11250,11250,11250,0
20250401,105700,111866165,11250,11250,11250,11250,0
20250401,105600,111866165,11250,11230,11250,11230,2
20250401,105500,111843685,11250,11230,11250,11230,126
20250401,105400,110428475,11200,11200,11200,11200,6
20250401,105300,110361275,11180,11180,11180,11180,2
20250401,105200,110338915,11180,11220,11220,11160,15
20250401,105100,110170715,11210,11210,11210,11210,10
20250401,105000,110058615,11180,11260,11260,11180,21
20250401,104900,109822235,11260,11260,11260,11260,0
20250401,104800,109822235,11260,11260,11260,11260,0
20250401,104700,109822235,11260,11260,11260,11260,0
20250401,104600,109822235,11260,11270,11270,10910,626
20250401,104500,102869045,11270,11270,11270,11270,0
20250401,104400,102869045,11270,11270,11270,11270,36
20250401,104300,102463325,11270,11270,11270,11270,14
20250401,104200,102305545,11270,11270,11270,11270,6
20250401,104100,102237925,11270,11270,11270,11270,1
20250401,104000,102226655,11280,11280,11280,11280,56
20250401,103900,101594975,11270,11270,11270,11270,0
20250401,103800,101594975,11270,11270,11270,11270,14
20250401,103700,101437195,11280,11280,11280,11280,20
20250401,103600,101211595,11280,11280,11280,11270,97
20250401,103500,100117855,11270,11270,11270,11270,2
20250401,103400,100095315,11270,11270,11270,11270,25
20250401,103300,99813565,11280,11280,11280,11280,27
20250401,103200,99509005,11270,11270,11270,11270,32
20250401,103100,99148365,11270,11250,11270,11250,69
20250401,103000,98371435,11250,11250,11250,11250,27
20250401,102900,98067685,11240,11240,11240,11240,37
20250401,102800,97651805,11240,11240,11240,11240,21
20250401,102700,97415765,11230,11230,11230,11230,7
20250401,102600,97337155,11220,11220,11220,11220,0
20250401,102500,97337155,11220,11220,11220,11220,1
20250401,102400,97325935,11200,11200,11200,11200,39
20250401,102300,96889135,11190,11190,11190,11190,5
20250401,102200,96833185,11180,11180,11180,11180,0
20250401,102100,96833185,11180,11180,11180,11180,7
20250401,102000,96754925,11190,11200,11200,11190,55
20250401,101900,96139075,11200,11200,11200,11200,26
20250401,101800,95847875,11200,11255,11255,11200,12
20250401,101700,95712930,11190,11190,11190,11190,0
20250401,101600,95712930,11190,11150,11190,11150,530
20250401,101500,89794220,11130,11150,11150,11130,10
20250401,101400,89682820,11150,11130,11150,11130,50
20250401,101300,89125400,11140,11120,11140,11120,2
20250401,101200,89103140,11150,11120,11150,11120,10
20250401,101100,88991810,11140,11120,11140,11120,2
20250401,101000,88969550,11090,11090,11090,11090,6
20250401,100900,88903010,11080,11070,11080,11070,54
20250401,100800,88305220,11080,11080,11080,11080,0
20250401,100700,88305220,11080,11080,11080,11080,34
20250401,100600,87928500,11080,11080,11080,11080,23
20250401,100500,87673660,11110,11110,11110,11110,0
20250401,100400,87673660,11110,11150,11150,11070,104
20250401,100300,86515580,11140,11140,11140,11140,0
20250401,100200,86515580,11140,11150,11150,11140,59
20250401,100100,85858090,11190,11180,11240,11180,701
20250401,100000,77989030,11190,11190,11190,11180,36
20250401,095900,77586200,11180,11180,11180,11140,11
20250401,095800,77463260,11220,11330,11330,11180,389
20250401,095700,73104590,11160,11200,11800,11150,4577
20250401,095600,20668420,11200,11200,11200,11200,0
20250401,095500,20668420,11200,11200,11200,11200,0
20250401,095400,20668420,11200,11100,11200,11100,640
20250401,095300,13526120,11090,11090,11090,11090,157
20250401,095200,11784990,11080,11080,11080,11080,26
20250401,095100,11496910,11090,11090,11090,11090,0
20250401,095000,11496910,11090,11090,11090,11090,0
20250401,094900,11496910,11090,11110,11110,11090,91
20250401,094800,10486830,11120,11120,11120,11120,0
20250401,094700,10486830,11120,11110,11120,11110,57
20250401,094600,9853540,11120,11120,11120,11120,18
20250401,094500,9653380,11130,11120,11130,11120,26
20250401,094400,9364060,11120,11120,11120,11120,0
20250401,094300,9364060,11120,11120,11120,11120,0
20250401,094200,9364060,11120,11120,11120,11120,0
20250401,094100,9364060,11120,11120,11120,11120,0
20250401,094000,9364060,11120,11110,11120,11110,44
20250401,093900,8874790,11110,11110,11110,11110,0
20250401,093800,8874790,11110,11110,11110,11110,0
20250401,093700,8874790,11110,11110,11110,11110,6
20250401,093600,8808130,11100,11100,11100,11100,224
20250401,093500,6321730,11110,11110,11110,11110,0
20250401,093400,6321730,11110,11110,11110,11110,0
20250401,093300,6321730,11110,11120,11120,11110,40
20250401,093200,5877130,11130,11120,11130,11120,53
20250401,093100,5287440,11120,11120,11120,11120,0
20250401,093000,5287440,11120,11120,11120,11120,0
20250401,092900,5287440,11120,11120,11120,11120,23
20250401,092800,5031680,11090,11090,11090,11090,0
20250401,092700,5031680,11090,11090,11090,11090,0
20250401,092600,5031680,11090,11090,11090,11090,0
20250401,092500,5031680,11090,11090,11090,11090,0
20250401,092400,5031680,11090,11090,11090,11090,0
20250401,092300,5031680,11090,11100,11140,11090,45
20250401,092200,4532160,11090,11090,11090,11090,0
20250401,092100,4532160,11090,11090,11090,11090,0
20250401,092000,4532160,11090,11060,11090,11060,10
20250401,091900,4421290,11090,11030,11090,11030,95
20250401,091800,3372170,11030,11030,11030,11030,0
20250401,091700,3372170,11030,11030,11030,11030,0
20250401,091600,3372170,11030,11030,11030,11030,0
20250401,091500,3372170,11030,11030,11030,11030,100
20250401,091400,2269170,11030,11030,11030,11030,4
20250401,091300,2225050,11030,11030,11030,11030,0
20250401,091200,2225050,11030,11030,11030,11030,0
20250401,091100,2225050,11030,11030,11030,11030,0
20250401,091000,2225050,11030,10990,11030,10990,14
20250401,090900,2070830,10990,10990,10990,10990,0
20250401,090800,2070830,10990,10990,10990,10990,0
20250401,090700,2070830,10990,10990,10990,10990,0
20250401,090600,2070830,10990,10880,10990,10870,162
20250401,090500,307720,10990,10990,10990,10990,0
20250401,090400,307720,10990,10990,10990,10990,0
20250401,090300,307720,10990,10990,10990,10990,0
20250401,090200,307720,10990,10990,10990,10990,0
20250401,090100,307720,10990,10990,10990,10990,0
20250401,090000,307720,10990,10990,10990,10990,28
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195900 185504110 11020 11020 11020 11020 33
3 20250401 195800 185504110 11020 11020 11020 11020 0
4 20250401 195700 185504110 11020 11020 11020 11020 0
5 20250401 195600 185504110 11020 11020 11020 11020 0
6 20250401 195500 185504110 11020 11020 11020 11020 0
7 20250401 195400 185504110 11020 11020 11020 11020 0
8 20250401 195300 185504110 11020 11020 11020 11020 0
9 20250401 195200 185504110 11020 11020 11020 11020 0
10 20250401 195100 185504110 11020 11020 11020 11020 0
11 20250401 195000 185504110 11020 11020 11020 11020 0
12 20250401 194900 185504110 11020 11020 11020 11020 0
13 20250401 194800 185504110 11020 11020 11020 11020 0
14 20250401 194700 185504110 11020 11020 11020 11020 0
15 20250401 194600 185504110 11020 11020 11020 11020 0
16 20250401 194500 185504110 11020 11020 11020 11020 0
17 20250401 194400 185504110 11020 11020 11020 11020 0
18 20250401 194300 185504110 11020 11020 11020 11020 0
19 20250401 194200 185504110 11020 11020 11020 11020 0
20 20250401 194100 185504110 11020 11020 11020 11020 0
21 20250401 194000 185504110 11020 11020 11020 11020 0
22 20250401 193900 185504110 11020 11020 11020 11020 0
23 20250401 193800 185504110 11020 11020 11020 11020 0
24 20250401 193700 185504110 11020 11020 11020 11020 0
25 20250401 193600 185504110 11020 11020 11020 11020 0
26 20250401 193500 185504110 11020 11020 11020 11020 0
27 20250401 193400 185504110 11020 11020 11020 11020 0
28 20250401 193300 185504110 11020 11020 11020 11020 0
29 20250401 193200 185504110 11020 11020 11020 11020 0
30 20250401 193100 185504110 11020 11020 11020 11020 0
31 20250401 193000 185504110 11020 11020 11020 11020 0
32 20250401 192900 185504110 11020 11020 11020 11020 33
33 20250401 192800 185504110 11020 11020 11020 11020 0
34 20250401 192700 185504110 11020 11020 11020 11020 0
35 20250401 192600 185504110 11020 11020 11020 11020 0
36 20250401 192500 185504110 11020 11020 11020 11020 0
37 20250401 192400 185504110 11020 11020 11020 11020 0
38 20250401 192300 185504110 11020 11020 11020 11020 0
39 20250401 192200 185504110 11020 11020 11020 11020 0
40 20250401 192100 185504110 11020 11020 11020 11020 0
41 20250401 192000 185504110 11020 11020 11020 11020 0
42 20250401 191900 185504110 11020 11020 11020 11020 0
43 20250401 191800 185504110 11020 11020 11020 11020 0
44 20250401 191700 185504110 11020 11020 11020 11020 0
45 20250401 191600 185504110 11020 11020 11020 11020 0
46 20250401 191500 185504110 11020 11020 11020 11020 0
47 20250401 191400 185504110 11020 11020 11020 11020 0
48 20250401 191300 185504110 11020 11020 11020 11020 0
49 20250401 191200 185504110 11020 11020 11020 11020 0
50 20250401 191100 185504110 11020 11020 11020 11020 0
51 20250401 191000 185504110 11020 11020 11020 11020 0
52 20250401 190900 185504110 11020 11020 11020 11020 0
53 20250401 190800 185504110 11020 11020 11020 11020 0
54 20250401 190700 185504110 11020 11020 11020 11020 0
55 20250401 190600 185504110 11020 11020 11020 11020 0
56 20250401 190500 185504110 11020 11020 11020 11020 0
57 20250401 190400 185504110 11020 11020 11020 11020 0
58 20250401 190300 185504110 11020 11020 11020 11020 0
59 20250401 190200 185504110 11020 11020 11020 11020 0
60 20250401 190100 185504110 11020 11020 11020 11020 0
61 20250401 190000 185504110 11020 11020 11020 11020 0
62 20250401 185900 185504110 11020 11020 11020 11020 33
63 20250401 185800 185504110 11020 11020 11020 11020 0
64 20250401 185700 185504110 11020 11020 11020 11020 0
65 20250401 185600 185504110 11020 11020 11020 11020 0
66 20250401 185500 185504110 11020 11020 11020 11020 0
67 20250401 185400 185504110 11020 11020 11020 11020 0
68 20250401 185300 185504110 11020 11020 11020 11020 0
69 20250401 185200 185504110 11020 11020 11020 11020 0
70 20250401 185100 185504110 11020 11020 11020 11020 0
71 20250401 185000 185504110 11020 11020 11020 11020 0
72 20250401 184900 185504110 11020 11020 11020 11020 0
73 20250401 184800 185504110 11020 11020 11020 11020 0
74 20250401 184700 185504110 11020 11020 11020 11020 0
75 20250401 184600 185504110 11020 11020 11020 11020 0
76 20250401 184500 185504110 11020 11020 11020 11020 0
77 20250401 184400 185504110 11020 11020 11020 11020 0
78 20250401 184300 185504110 11020 11020 11020 11020 0
79 20250401 184200 185504110 11020 11020 11020 11020 0
80 20250401 184100 185504110 11020 11020 11020 11020 0
81 20250401 184000 185504110 11020 11020 11020 11020 0
82 20250401 183900 185504110 11020 11020 11020 11020 0
83 20250401 183800 185504110 11020 11020 11020 11020 0
84 20250401 183700 185504110 11020 11020 11020 11020 0
85 20250401 183600 185504110 11020 11020 11020 11020 0
86 20250401 183500 185504110 11020 11020 11020 11020 0
87 20250401 183400 185504110 11020 11020 11020 11020 0
88 20250401 183300 185504110 11020 11020 11020 11020 0
89 20250401 183200 185504110 11020 11020 11020 11020 0
90 20250401 183100 185504110 11020 11020 11020 11020 0
91 20250401 183000 185504110 11020 11020 11020 11020 0
92 20250401 182900 185504110 11020 11020 11020 11020 33
93 20250401 182800 185504110 11020 11020 11020 11020 0
94 20250401 182700 185504110 11020 11020 11020 11020 0
95 20250401 182600 185504110 11020 11020 11020 11020 0
96 20250401 182500 185504110 11020 11020 11020 11020 0
97 20250401 182400 185504110 11020 11020 11020 11020 0
98 20250401 182300 185504110 11020 11020 11020 11020 0
99 20250401 182200 185504110 11020 11020 11020 11020 0
100 20250401 182100 185504110 11020 11020 11020 11020 0
101 20250401 182000 185504110 11020 11020 11020 11020 0
102 20250401 181900 185504110 11020 11020 11020 11020 0
103 20250401 181800 185504110 11020 11020 11020 11020 0
104 20250401 181700 185504110 11020 11020 11020 11020 0
105 20250401 181600 185504110 11020 11020 11020 11020 0
106 20250401 181500 185504110 11020 11020 11020 11020 0
107 20250401 181400 185504110 11020 11020 11020 11020 0
108 20250401 181300 185504110 11020 11020 11020 11020 0
109 20250401 181200 185504110 11020 11020 11020 11020 0
110 20250401 181100 185504110 11020 11020 11020 11020 0
111 20250401 181000 185504110 11020 11020 11020 11020 0
112 20250401 180900 185504110 11020 11020 11020 11020 0
113 20250401 180800 185504110 11020 11020 11020 11020 0
114 20250401 180700 185504110 11020 11020 11020 11020 0
115 20250401 180600 185504110 11020 11020 11020 11020 0
116 20250401 180500 185504110 11020 11020 11020 11020 0
117 20250401 180400 185504110 11020 11020 11020 11020 0
118 20250401 180300 185504110 11020 11020 11020 11020 0
119 20250401 180200 185504110 11020 11020 11020 11020 0
120 20250401 180100 185504110 11020 11020 11020 11020 0
121 20250401 180000 185504110 11020 11020 11020 11020 0
122 20250401 175900 185504110 11020 11020 11020 11020 33
123 20250401 175800 185504110 11020 11020 11020 11020 0
124 20250401 175700 185504110 11020 11020 11020 11020 0
125 20250401 175600 185504110 11020 11020 11020 11020 0
126 20250401 175500 185504110 11020 11020 11020 11020 0
127 20250401 175400 185504110 11020 11020 11020 11020 0
128 20250401 175300 185504110 11020 11020 11020 11020 0
129 20250401 175200 185504110 11020 11020 11020 11020 0
130 20250401 175100 185504110 11020 11020 11020 11020 0
131 20250401 175000 185504110 11020 11020 11020 11020 0
132 20250401 174900 185504110 11020 11020 11020 11020 0
133 20250401 174800 185504110 11020 11020 11020 11020 0
134 20250401 174700 185504110 11020 11020 11020 11020 0
135 20250401 174600 185504110 11020 11020 11020 11020 0
136 20250401 174500 185504110 11020 11020 11020 11020 0
137 20250401 174400 185504110 11020 11020 11020 11020 0
138 20250401 174300 185504110 11020 11020 11020 11020 0
139 20250401 174200 185504110 11020 11020 11020 11020 0
140 20250401 174100 185504110 11020 11020 11020 11020 0
141 20250401 174000 185504110 11020 11020 11020 11020 0
142 20250401 173900 185504110 11020 11020 11020 11020 0
143 20250401 173800 185504110 11020 11020 11020 11020 0
144 20250401 173700 185504110 11020 11020 11020 11020 0
145 20250401 173600 185504110 11020 11020 11020 11020 0
146 20250401 173500 185504110 11020 11020 11020 11020 0
147 20250401 173400 185504110 11020 11020 11020 11020 0
148 20250401 173300 185504110 11020 11020 11020 11020 0
149 20250401 173200 185504110 11020 11020 11020 11020 0
150 20250401 173100 185504110 11020 11020 11020 11020 0
151 20250401 173000 185504110 11020 11020 11020 11020 0
152 20250401 172900 185504110 11020 11020 11020 11020 33
153 20250401 172800 185504110 11020 11020 11020 11020 0
154 20250401 172700 185504110 11020 11020 11020 11020 0
155 20250401 172600 185504110 11020 11020 11020 11020 0
156 20250401 172500 185504110 11020 11020 11020 11020 0
157 20250401 172400 185504110 11020 11020 11020 11020 0
158 20250401 172300 185504110 11020 11020 11020 11020 0
159 20250401 172200 185504110 11020 11020 11020 11020 0
160 20250401 172100 185504110 11020 11020 11020 11020 0
161 20250401 172000 185504110 11020 11020 11020 11020 0
162 20250401 171900 185504110 11020 11020 11020 11020 0
163 20250401 171800 185504110 11020 11020 11020 11020 0
164 20250401 171700 185504110 11020 11020 11020 11020 0
165 20250401 171600 185504110 11020 11020 11020 11020 0
166 20250401 171500 185504110 11020 11020 11020 11020 0
167 20250401 171400 185504110 11020 11020 11020 11020 0
168 20250401 171300 185504110 11020 11020 11020 11020 0
169 20250401 171200 185504110 11020 11020 11020 11020 0
170 20250401 171100 185504110 11020 11020 11020 11020 0
171 20250401 171000 185504110 11020 11020 11020 11020 0
172 20250401 170900 185504110 11020 11020 11020 11020 0
173 20250401 170800 185504110 11020 11020 11020 11020 0
174 20250401 170700 185504110 11020 11020 11020 11020 0
175 20250401 170600 185504110 11020 11020 11020 11020 0
176 20250401 170500 185504110 11020 11020 11020 11020 0
177 20250401 170400 185504110 11020 11020 11020 11020 0
178 20250401 170300 185504110 11020 11020 11020 11020 0
179 20250401 170200 185504110 11020 11020 11020 11020 0
180 20250401 170100 185504110 11020 11020 11020 11020 0
181 20250401 170000 185504110 11020 11020 11020 11020 0
182 20250401 165900 185504110 11020 11020 11020 11020 33
183 20250401 165800 185504110 11020 11020 11020 11020 0
184 20250401 165700 185504110 11020 11020 11020 11020 0
185 20250401 165600 185504110 11020 11020 11020 11020 0
186 20250401 165500 185504110 11020 11020 11020 11020 0
187 20250401 165400 185504110 11020 11020 11020 11020 0
188 20250401 165300 185504110 11020 11020 11020 11020 0
189 20250401 165200 185504110 11020 11020 11020 11020 0
190 20250401 165100 185504110 11020 11020 11020 11020 0
191 20250401 165000 185504110 11020 11020 11020 11020 0
192 20250401 164900 185504110 11020 11020 11020 11020 0
193 20250401 164800 185504110 11020 11020 11020 11020 0
194 20250401 164700 185504110 11020 11020 11020 11020 0
195 20250401 164600 185504110 11020 11020 11020 11020 0
196 20250401 164500 185504110 11020 11020 11020 11020 0
197 20250401 164400 185504110 11020 11020 11020 11020 0
198 20250401 164300 185504110 11020 11020 11020 11020 0
199 20250401 164200 185504110 11020 11020 11020 11020 0
200 20250401 164100 185504110 11020 11020 11020 11020 0
201 20250401 164000 185504110 11020 11020 11020 11020 0
202 20250401 163900 185504110 11020 11020 11020 11020 0
203 20250401 163800 185504110 11020 11020 11020 11020 0
204 20250401 163700 185504110 11020 11020 11020 11020 0
205 20250401 163600 185504110 11020 11020 11020 11020 0
206 20250401 163500 185504110 11020 11020 11020 11020 0
207 20250401 163400 185504110 11020 11020 11020 11020 0
208 20250401 163300 185504110 11020 11020 11020 11020 0
209 20250401 163200 185504110 11020 11020 11020 11020 0
210 20250401 163100 185504110 11020 11020 11020 11020 0
211 20250401 163000 185504110 11020 11020 11020 11020 0
212 20250401 162900 185504110 11020 11020 11020 11020 33
213 20250401 162800 185504110 11020 11020 11020 11020 0
214 20250401 162700 185504110 11020 11020 11020 11020 0
215 20250401 162600 185504110 11020 11020 11020 11020 0
216 20250401 162500 185504110 11020 11020 11020 11020 0
217 20250401 162400 185504110 11020 11020 11020 11020 0
218 20250401 162300 185504110 11020 11020 11020 11020 0
219 20250401 162200 185504110 11020 11020 11020 11020 0
220 20250401 162100 185504110 11020 11020 11020 11020 0
221 20250401 162000 185504110 11020 11020 11020 11020 0
222 20250401 161900 185504110 11020 11020 11020 11020 0
223 20250401 161800 185504110 11020 11020 11020 11020 0
224 20250401 161700 185504110 11020 11020 11020 11020 0
225 20250401 161600 185504110 11020 11020 11020 11020 0
226 20250401 161500 185504110 11020 11020 11020 11020 0
227 20250401 161400 185504110 11020 11020 11020 11020 0
228 20250401 161300 185504110 11020 11020 11020 11020 0
229 20250401 161200 185504110 11020 11020 11020 11020 0
230 20250401 161100 185504110 11020 11020 11020 11020 0
231 20250401 161000 185504110 11020 11020 11020 11020 0
232 20250401 160900 185504110 11020 11020 11020 11020 0
233 20250401 160800 185504110 11020 11020 11020 11020 0
234 20250401 160700 185504110 11020 11020 11020 11020 0
235 20250401 160600 185504110 11020 11020 11020 11020 0
236 20250401 160500 185504110 11020 11020 11020 11020 0
237 20250401 160400 185504110 11020 11020 11020 11020 0
238 20250401 160300 185504110 11020 11020 11020 11020 0
239 20250401 160200 185504110 11020 11020 11020 11020 0
240 20250401 160100 185504110 11020 11020 11020 11020 0
241 20250401 160000 185504110 11020 11020 11020 11020 0
242 20250401 155900 185504110 11020 11020 11020 11020 33
243 20250401 155800 185504110 11020 11020 11020 11020 0
244 20250401 155700 185504110 11020 11020 11020 11020 0
245 20250401 155600 185504110 11020 11020 11020 11020 0
246 20250401 155500 185504110 11020 11020 11020 11020 0
247 20250401 155400 185504110 11020 11020 11020 11020 0
248 20250401 155300 185504110 11020 11020 11020 11020 0
249 20250401 155200 185504110 11020 11020 11020 11020 0
250 20250401 155100 185504110 11020 11020 11020 11020 0
251 20250401 155000 185504110 11020 11020 11020 11020 0
252 20250401 154900 185504110 11020 11020 11020 11020 0
253 20250401 154800 185504110 11020 11020 11020 11020 0
254 20250401 154700 185504110 11020 11020 11020 11020 0
255 20250401 154600 185504110 11020 11020 11020 11020 0
256 20250401 154500 185504110 11020 11020 11020 11020 0
257 20250401 154400 185504110 11020 11020 11020 11020 0
258 20250401 154300 185504110 11020 11020 11020 11020 0
259 20250401 154200 185504110 11020 11020 11020 11020 0
260 20250401 154100 185504110 11020 11020 11020 11020 0
261 20250401 154000 185504110 11020 11020 11020 11020 0
262 20250401 153900 185504110 11020 11020 11020 11020 0
263 20250401 153800 185504110 11020 11020 11020 11020 0
264 20250401 153700 185504110 11020 11020 11020 11020 0
265 20250401 153600 185504110 11020 11020 11020 11020 0
266 20250401 153500 185504110 11020 11020 11020 11020 0
267 20250401 153400 185504110 11020 11020 11020 11020 0
268 20250401 153300 185504110 11020 11020 11020 11020 0
269 20250401 153200 185504110 11020 11020 11020 11020 0
270 20250401 153100 185504110 11020 11020 11020 11020 0
271 20250401 153000 185504110 11020 11020 11020 11020 33
272 20250401 152900 185140450 11120 11120 11120 11120 0
273 20250401 152800 185140450 11120 11120 11120 11120 0
274 20250401 152700 185140450 11120 11120 11120 11120 0
275 20250401 152600 185140450 11120 11120 11120 11120 0
276 20250401 152500 185140450 11120 11120 11120 11120 0
277 20250401 152400 185140450 11120 11120 11120 11120 0
278 20250401 152300 185140450 11120 11120 11120 11120 0
279 20250401 152200 185140450 11120 11120 11120 11120 0
280 20250401 152100 185140450 11120 11120 11120 11120 0
281 20250401 152000 185140450 11120 11120 11120 11120 0
282 20250401 151900 185140450 11120 11160 11160 11120 314
283 20250401 151800 181643080 11170 11190 11190 11170 116
284 20250401 151700 180346050 11190 11200 11200 11190 51
285 20250401 151600 179774910 11190 11200 11200 11190 23
286 20250401 151500 179517410 11200 11240 11240 11200 70
287 20250401 151400 178731920 11250 11250 11250 11250 2
288 20250401 151300 178709420 11260 11260 11260 11260 57
289 20250401 151200 178067600 11260 11270 11270 11260 44
290 20250401 151100 177571730 11270 11270 11270 11270 0
291 20250401 151000 177571730 11270 11260 11270 11260 73
292 20250401 150900 176749740 11270 11270 11270 11270 13
293 20250401 150800 176603230 11260 11250 11260 11250 39
294 20250401 150700 176164270 11240 11240 11240 11240 0
295 20250401 150600 176164270 11240 11240 11240 11240 11
296 20250401 150500 176040630 11230 11230 11230 11230 0
297 20250401 150400 176040630 11230 11230 11230 11230 4
298 20250401 150300 175995710 11240 11240 11240 11240 0
299 20250401 150200 175995710 11240 11240 11240 11240 0
300 20250401 150100 175995710 11240 11240 11240 11240 5
301 20250401 150000 175939510 11230 11270 11270 11230 23
302 20250401 145900 175680730 11270 11270 11270 11270 53
303 20250401 145800 175083420 11270 11270 11270 11270 13
304 20250401 145700 174936910 11260 11260 11260 11260 17
305 20250401 145600 174745490 11260 11270 11270 11260 49
306 20250401 145500 174193310 11260 11260 11260 11260 20
307 20250401 145400 173968110 11260 11260 11260 11260 14
308 20250401 145300 173810470 11260 11260 11260 11260 0
309 20250401 145200 173810470 11260 11260 11260 11260 1
310 20250401 145100 173799210 11270 11260 11270 11260 71
311 20250401 145000 172999520 11260 11260 11260 11260 4
312 20250401 144900 172954480 11260 11260 11260 11260 0
313 20250401 144800 172954480 11260 11260 11260 11260 2
314 20250401 144700 172931960 11260 11250 11270 11250 38
315 20250401 144600 172503980 11250 11250 11250 11250 15
316 20250401 144500 172335230 11250 11250 11250 11250 0
317 20250401 144400 172335230 11250 11250 11250 11250 2
318 20250401 144300 172312730 11260 11260 11260 11260 14
319 20250401 144200 172155090 11260 11250 11260 11250 41
320 20250401 144100 171693610 11260 11260 11260 11260 21
321 20250401 144000 171457150 11250 11250 11250 11250 15
322 20250401 143900 171288400 11260 11260 11260 11260 0
323 20250401 143800 171288400 11260 11250 11260 11250 41
324 20250401 143700 170826920 11260 11260 11260 11260 13
325 20250401 143600 170680540 11250 11250 11250 11250 14
326 20250401 143500 170523040 11250 11250 11250 11250 10
327 20250401 143400 170410540 11260 11260 11260 11260 24
328 20250401 143300 170140300 11260 11260 11260 11260 21
329 20250401 143200 169903840 11250 11250 11250 11250 3
330 20250401 143100 169870090 11250 11250 11250 11250 3
331 20250401 143000 169836340 11260 11260 11260 11260 23
332 20250401 142900 169577360 11250 11250 11250 11250 11
333 20250401 142800 169453610 11250 11250 11250 11250 20
334 20250401 142700 169228610 11250 11250 11250 11250 3
335 20250401 142600 169194860 11250 11250 11250 11250 10
336 20250401 142500 169082360 11260 11250 11260 11250 24
337 20250401 142400 168812130 11260 11250 11260 11250 21
338 20250401 142300 168575870 11240 11250 11250 11240 2
339 20250401 142200 168553380 11250 11250 11250 11250 15
340 20250401 142100 168384630 11260 11260 11260 11260 37
341 20250401 142000 167968010 11250 11240 11250 11240 21
342 20250401 141900 167731930 11250 11250 11250 11250 2
343 20250401 141800 167709430 11260 11260 11260 11260 13
344 20250401 141700 167563050 11250 11250 11250 11250 21
345 20250401 141600 167326800 11240 11240 11240 11240 0
346 20250401 141500 167326800 11240 11260 11260 11230 5
347 20250401 141400 167270560 11270 11270 11270 11270 17
348 20250401 141300 167078970 11270 11270 11270 11270 23
349 20250401 141200 166819760 11260 11260 11260 11260 0
350 20250401 141100 166819760 11260 11260 11270 11260 32
351 20250401 141000 166459240 11260 11260 11260 11260 0
352 20250401 140900 166459240 11260 11260 11260 11260 0
353 20250401 140800 166459240 11260 11260 11260 11260 24
354 20250401 140700 166189000 11260 11270 11270 11260 21
355 20250401 140600 165952340 11270 11270 11270 11270 13
356 20250401 140500 165805830 11260 11260 11260 11260 19
357 20250401 140400 165591890 11260 11260 11260 11260 3
358 20250401 140300 165558110 11260 11260 11260 11260 15
359 20250401 140200 165389210 11260 11260 11260 11260 20
360 20250401 140100 165164010 11260 11260 11260 11260 10
361 20250401 140000 165051410 11260 11260 11260 11260 13
362 20250401 135900 164905030 11260 11260 11260 11250 36
363 20250401 135800 164499680 11260 11260 11260 11260 12
364 20250401 135700 164364560 11260 11260 11260 11260 0
365 20250401 135600 164364560 11260 11260 11260 11260 24
366 20250401 135500 164094320 11250 11250 11250 11240 16
367 20250401 135400 163914350 11250 11250 11270 11250 21
368 20250401 135300 163678080 11240 11240 11240 11240 0
369 20250401 135200 163678080 11240 11240 11240 11240 7
370 20250401 135100 163599400 11240 11240 11240 11240 23
371 20250401 135000 163340880 11230 11240 11240 11230 3
372 20250401 134900 163307180 11250 11250 11250 11250 20
373 20250401 134800 163082180 11250 11240 11250 11240 20
374 20250401 134700 162857250 11240 11240 11240 11240 15
375 20250401 134600 162688650 11230 11240 11240 11230 7
376 20250401 134500 162610030 11250 11250 11250 11250 20
377 20250401 134400 162385030 11250 11250 11250 11250 14
378 20250401 134300 162227530 11250 11250 11250 11250 23
379 20250401 134200 161968780 11240 11240 11240 11240 7
380 20250401 134100 161890100 11250 11250 11250 11250 13
381 20250401 134000 161743850 11240 11240 11240 11240 12
382 20250401 133900 161608970 11240 11235 11240 11235 48
383 20250401 133800 161069455 11230 11240 11240 11230 24
384 20250401 133700 160799825 11250 11250 11250 11250 13
385 20250401 133600 160653575 11240 11240 11240 11240 9
386 20250401 133500 160552415 11230 11230 11230 11230 0
387 20250401 133400 160552415 11230 11230 11230 11230 6
388 20250401 133300 160485035 11240 11240 11240 11240 14
389 20250401 133200 160327675 11240 11230 11240 11230 52
390 20250401 133100 159743335 11220 11220 11220 11220 0
391 20250401 133000 159743335 11220 11230 11230 11220 37
392 20250401 132900 159328065 11220 11220 11220 11220 0
393 20250401 132800 159328065 11220 11230 11230 11220 22
394 20250401 132700 159081145 11230 11230 11230 11230 12
395 20250401 132600 158946385 11220 11240 11240 11220 19
396 20250401 132500 158733005 11240 11240 11240 11240 0
397 20250401 132400 158733005 11240 11240 11240 11240 0
398 20250401 132300 158733005 11240 11240 11260 11240 17
399 20250401 132200 158541905 11260 11240 11260 11220 118
400 20250401 132100 157214825 11240 11240 11240 11240 0
401 20250401 132000 157214825 11240 11240 11240 11240 0
402 20250401 131900 157214825 11240 11240 11240 11240 39
403 20250401 131800 156776465 11230 11230 11230 11230 5
404 20250401 131700 156720315 11240 11240 11240 11240 23
405 20250401 131600 156461795 11230 11230 11230 11230 0
406 20250401 131500 156461795 11230 11230 11250 11230 9
407 20250401 131400 156360705 11230 11220 11230 11220 26
408 20250401 131300 156068785 11230 11230 11230 11230 45
409 20250401 131200 155563435 11220 11220 11220 11220 0
410 20250401 131100 155563435 11220 11230 11230 11220 6
411 20250401 131000 155496085 11220 11220 11220 11220 21
412 20250401 130900 155260465 11220 11230 11230 11220 29
413 20250401 130800 154934855 11230 11230 11230 11230 0
414 20250401 130700 154934855 11230 11230 11230 11230 13
415 20250401 130600 154788865 11220 11220 11220 11220 14
416 20250401 130500 154631785 11210 11220 11220 11210 31
417 20250401 130400 154284045 11190 11190 11190 11190 0
418 20250401 130300 154284045 11190 11190 11190 11190 0
419 20250401 130200 154284045 11190 11190 11190 11190 0
420 20250401 130100 154284045 11190 11190 11190 11190 0
421 20250401 130000 154284045 11190 11210 11210 11190 193
422 20250401 125900 152122325 11220 11220 11220 11220 14
423 20250401 125800 151965245 11220 11220 11220 11220 0
424 20250401 125700 151965245 11220 11220 11220 11220 6
425 20250401 125600 151897925 11200 11200 11200 11200 0
426 20250401 125500 151897925 11200 11210 11210 11200 53
427 20250401 125400 151304055 11220 11220 11220 11220 0
428 20250401 125300 151304055 11220 11220 11220 11220 13
429 20250401 125200 151158195 11210 11210 11210 11210 0
430 20250401 125100 151158195 11210 11210 11210 11210 0
431 20250401 125000 151158195 11210 11210 11210 11210 6
432 20250401 124900 151090935 11190 11200 11200 11190 15
433 20250401 124800 150922955 11160 11160 11160 11160 1
434 20250401 124700 150911795 11190 11270 11270 10930 674
435 20250401 124600 143455335 11270 11270 11270 11270 0
436 20250401 124500 143455335 11270 11270 11270 11270 13
437 20250401 124400 143308825 11280 11280 11280 11280 20
438 20250401 124300 143083225 11280 11280 11280 11280 23
439 20250401 124200 142823785 11270 11270 11270 11270 10
440 20250401 124100 142711085 11270 11270 11270 11270 1
441 20250401 124000 142699815 11280 11280 11280 11280 19
442 20250401 123900 142485495 11280 11280 11280 11280 43
443 20250401 123800 142000455 11280 11280 11280 11280 13
444 20250401 123700 141853815 11280 11280 11280 11280 24
445 20250401 123600 141583095 11290 11290 11290 11290 0
446 20250401 123500 141583095 11290 11280 11290 11280 30
447 20250401 123400 141244495 11290 11300 11300 11290 60
448 20250401 123300 140566825 11290 11290 11290 11290 6
449 20250401 123200 140499085 11300 11300 11300 11300 0
450 20250401 123100 140499085 11300 11300 11300 11300 44
451 20250401 123000 140001885 11300 11290 11300 11290 19
452 20250401 122900 139787225 11290 11290 11290 11290 0
453 20250401 122800 139787225 11290 11290 11290 11290 2
454 20250401 122700 139764645 11290 11290 11290 11290 11
455 20250401 122600 139640455 11290 11280 11290 11280 33
456 20250401 122500 139267985 11280 11280 11280 11280 10
457 20250401 122400 139155185 11280 11280 11280 11280 6
458 20250401 122300 139087505 11290 11290 11290 11290 14
459 20250401 122200 138929445 11290 11280 11290 11280 42
460 20250401 122100 138455305 11280 11280 11280 11280 0
461 20250401 122000 138455305 11280 11290 11290 11280 21
462 20250401 121900 138218235 11290 11290 11290 11290 13
463 20250401 121800 138071465 11290 11290 11290 11290 63
464 20250401 121700 137360195 11280 11280 11280 11280 0
465 20250401 121600 137360195 11280 11290 11290 11280 34
466 20250401 121500 136976395 11290 11290 11290 11290 0
467 20250401 121400 136976395 11290 11290 11290 11290 23
468 20250401 121300 136716725 11280 11270 11280 11270 24
469 20250401 121200 136446125 11300 11300 11300 11300 0
470 20250401 121100 136446125 11300 11300 11300 11300 0
471 20250401 121000 136446125 11300 11270 11300 11270 61
472 20250401 120900 135757705 11260 11260 11260 11260 1
473 20250401 120800 135746445 11260 11260 11260 11260 4
474 20250401 120700 135701405 11270 11270 11270 11270 0
475 20250401 120600 135701405 11270 11270 11270 11270 14
476 20250401 120500 135543625 11300 11280 11300 11280 38
477 20250401 120400 135114965 11270 11270 11270 11270 6
478 20250401 120300 135047345 11260 11260 11260 11260 0
479 20250401 120200 135047345 11260 11260 11260 11260 0
480 20250401 120100 135047345 11260 11220 11260 11220 2
481 20250401 120000 135024865 11260 11240 11280 11230 30
482 20250401 115900 134686985 11270 11290 11290 11270 53
483 20250401 115800 134089505 11300 11320 11320 11290 38
484 20250401 115700 133660085 11330 11330 11330 11330 37
485 20250401 115600 133240875 11320 11310 11320 11310 36
486 20250401 115500 132833525 11320 11320 11320 11320 0
487 20250401 115400 132833525 11320 11320 11320 11320 14
488 20250401 115300 132675045 11310 11310 11310 11310 0
489 20250401 115200 132675045 11310 11310 11310 11310 6
490 20250401 115100 132607185 11300 11300 11300 11300 0
491 20250401 115000 132607185 11300 11310 11330 11290 36
492 20250401 114900 132199845 11290 11310 11310 11290 26
493 20250401 114800 131906095 11320 11320 11320 11320 23
494 20250401 114700 131645735 11320 11320 11320 11320 20
495 20250401 114600 131419335 11320 11320 11320 11320 14
496 20250401 114500 131260855 11320 11320 11320 11320 0
497 20250401 114400 131260855 11320 11320 11320 11320 24
498 20250401 114300 130989175 11310 11310 11310 11310 32
499 20250401 114200 130627255 11300 11300 11300 11300 0
500 20250401 114100 130627255 11300 11300 11300 11300 72
501 20250401 114000 129813655 11300 11300 11300 11300 42
502 20250401 113900 129339055 11290 11300 11300 11290 19
503 20250401 113800 129124415 11290 11290 11290 11290 3
504 20250401 113700 129090545 11290 11290 11290 11290 0
505 20250401 113600 129090545 11290 11290 11290 11290 18
506 20250401 113500 128887325 11300 11270 11300 11270 109
507 20250401 113400 127658675 11270 11300 11300 11270 210
508 20250401 113300 125288645 11300 11300 11300 11300 58
509 20250401 113200 124633245 11310 11320 11320 11310 30
510 20250401 113100 124293815 11340 11340 11340 11330 37
511 20250401 113000 123874355 11360 11350 11360 11340 48
512 20250401 112900 123329445 11360 11360 11360 11360 0
513 20250401 112800 123329445 11360 11360 11360 11350 16
514 20250401 112700 123147705 11350 11350 11350 11350 44
515 20250401 112600 122648305 11350 11350 11350 11350 18
516 20250401 112500 122444005 11350 11340 11350 11340 10
517 20250401 112400 122330585 11350 11350 11350 11350 40
518 20250401 112300 121876585 11340 11340 11340 11340 8
519 20250401 112200 121785865 11340 11340 11340 11340 0
520 20250401 112100 121785865 11340 11340 11340 11340 20
521 20250401 112000 121559065 11330 11320 11330 11320 20
522 20250401 111900 121332525 11290 11290 11290 11290 0
523 20250401 111800 121332525 11290 11290 11290 11290 0
524 20250401 111700 121332525 11290 11290 11290 11290 0
525 20250401 111600 121332525 11290 11290 11290 11290 26
526 20250401 111500 121038985 11290 11290 11290 11290 60
527 20250401 111400 120361585 11300 11300 11300 11300 23
528 20250401 111300 120101685 11300 11300 11300 11300 13
529 20250401 111200 119954785 11300 11300 11300 11300 139
530 20250401 111100 118384085 11310 11320 11320 11310 52
531 20250401 111000 117795515 11320 11320 11320 11320 21
532 20250401 110900 117557795 11310 11320 11320 11310 14
533 20250401 110800 117399325 11310 11310 11310 11310 51
534 20250401 110700 116822515 11300 11300 11300 11300 0
535 20250401 110600 116822515 11300 11310 11310 11300 71
536 20250401 110500 116019565 11320 11320 11320 11320 0
537 20250401 110400 116019565 11320 11300 11320 11300 150
538 20250401 110300 114321785 11290 11290 11290 11290 5
539 20250401 110200 114265335 11280 11270 11280 11270 95
540 20250401 110100 113194665 11260 11260 11260 11260 81
541 20250401 110000 112282605 11260 11240 11260 11240 21
542 20250401 105900 112046165 11250 11250 11250 11250 16
543 20250401 105800 111866165 11250 11250 11250 11250 0
544 20250401 105700 111866165 11250 11250 11250 11250 0
545 20250401 105600 111866165 11250 11230 11250 11230 2
546 20250401 105500 111843685 11250 11230 11250 11230 126
547 20250401 105400 110428475 11200 11200 11200 11200 6
548 20250401 105300 110361275 11180 11180 11180 11180 2
549 20250401 105200 110338915 11180 11220 11220 11160 15
550 20250401 105100 110170715 11210 11210 11210 11210 10
551 20250401 105000 110058615 11180 11260 11260 11180 21
552 20250401 104900 109822235 11260 11260 11260 11260 0
553 20250401 104800 109822235 11260 11260 11260 11260 0
554 20250401 104700 109822235 11260 11260 11260 11260 0
555 20250401 104600 109822235 11260 11270 11270 10910 626
556 20250401 104500 102869045 11270 11270 11270 11270 0
557 20250401 104400 102869045 11270 11270 11270 11270 36
558 20250401 104300 102463325 11270 11270 11270 11270 14
559 20250401 104200 102305545 11270 11270 11270 11270 6
560 20250401 104100 102237925 11270 11270 11270 11270 1
561 20250401 104000 102226655 11280 11280 11280 11280 56
562 20250401 103900 101594975 11270 11270 11270 11270 0
563 20250401 103800 101594975 11270 11270 11270 11270 14
564 20250401 103700 101437195 11280 11280 11280 11280 20
565 20250401 103600 101211595 11280 11280 11280 11270 97
566 20250401 103500 100117855 11270 11270 11270 11270 2
567 20250401 103400 100095315 11270 11270 11270 11270 25
568 20250401 103300 99813565 11280 11280 11280 11280 27
569 20250401 103200 99509005 11270 11270 11270 11270 32
570 20250401 103100 99148365 11270 11250 11270 11250 69
571 20250401 103000 98371435 11250 11250 11250 11250 27
572 20250401 102900 98067685 11240 11240 11240 11240 37
573 20250401 102800 97651805 11240 11240 11240 11240 21
574 20250401 102700 97415765 11230 11230 11230 11230 7
575 20250401 102600 97337155 11220 11220 11220 11220 0
576 20250401 102500 97337155 11220 11220 11220 11220 1
577 20250401 102400 97325935 11200 11200 11200 11200 39
578 20250401 102300 96889135 11190 11190 11190 11190 5
579 20250401 102200 96833185 11180 11180 11180 11180 0
580 20250401 102100 96833185 11180 11180 11180 11180 7
581 20250401 102000 96754925 11190 11200 11200 11190 55
582 20250401 101900 96139075 11200 11200 11200 11200 26
583 20250401 101800 95847875 11200 11255 11255 11200 12
584 20250401 101700 95712930 11190 11190 11190 11190 0
585 20250401 101600 95712930 11190 11150 11190 11150 530
586 20250401 101500 89794220 11130 11150 11150 11130 10
587 20250401 101400 89682820 11150 11130 11150 11130 50
588 20250401 101300 89125400 11140 11120 11140 11120 2
589 20250401 101200 89103140 11150 11120 11150 11120 10
590 20250401 101100 88991810 11140 11120 11140 11120 2
591 20250401 101000 88969550 11090 11090 11090 11090 6
592 20250401 100900 88903010 11080 11070 11080 11070 54
593 20250401 100800 88305220 11080 11080 11080 11080 0
594 20250401 100700 88305220 11080 11080 11080 11080 34
595 20250401 100600 87928500 11080 11080 11080 11080 23
596 20250401 100500 87673660 11110 11110 11110 11110 0
597 20250401 100400 87673660 11110 11150 11150 11070 104
598 20250401 100300 86515580 11140 11140 11140 11140 0
599 20250401 100200 86515580 11140 11150 11150 11140 59
600 20250401 100100 85858090 11190 11180 11240 11180 701
601 20250401 100000 77989030 11190 11190 11190 11180 36
602 20250401 095900 77586200 11180 11180 11180 11140 11
603 20250401 095800 77463260 11220 11330 11330 11180 389
604 20250401 095700 73104590 11160 11200 11800 11150 4577
605 20250401 095600 20668420 11200 11200 11200 11200 0
606 20250401 095500 20668420 11200 11200 11200 11200 0
607 20250401 095400 20668420 11200 11100 11200 11100 640
608 20250401 095300 13526120 11090 11090 11090 11090 157
609 20250401 095200 11784990 11080 11080 11080 11080 26
610 20250401 095100 11496910 11090 11090 11090 11090 0
611 20250401 095000 11496910 11090 11090 11090 11090 0
612 20250401 094900 11496910 11090 11110 11110 11090 91
613 20250401 094800 10486830 11120 11120 11120 11120 0
614 20250401 094700 10486830 11120 11110 11120 11110 57
615 20250401 094600 9853540 11120 11120 11120 11120 18
616 20250401 094500 9653380 11130 11120 11130 11120 26
617 20250401 094400 9364060 11120 11120 11120 11120 0
618 20250401 094300 9364060 11120 11120 11120 11120 0
619 20250401 094200 9364060 11120 11120 11120 11120 0
620 20250401 094100 9364060 11120 11120 11120 11120 0
621 20250401 094000 9364060 11120 11110 11120 11110 44
622 20250401 093900 8874790 11110 11110 11110 11110 0
623 20250401 093800 8874790 11110 11110 11110 11110 0
624 20250401 093700 8874790 11110 11110 11110 11110 6
625 20250401 093600 8808130 11100 11100 11100 11100 224
626 20250401 093500 6321730 11110 11110 11110 11110 0
627 20250401 093400 6321730 11110 11110 11110 11110 0
628 20250401 093300 6321730 11110 11120 11120 11110 40
629 20250401 093200 5877130 11130 11120 11130 11120 53
630 20250401 093100 5287440 11120 11120 11120 11120 0
631 20250401 093000 5287440 11120 11120 11120 11120 0
632 20250401 092900 5287440 11120 11120 11120 11120 23
633 20250401 092800 5031680 11090 11090 11090 11090 0
634 20250401 092700 5031680 11090 11090 11090 11090 0
635 20250401 092600 5031680 11090 11090 11090 11090 0
636 20250401 092500 5031680 11090 11090 11090 11090 0
637 20250401 092400 5031680 11090 11090 11090 11090 0
638 20250401 092300 5031680 11090 11100 11140 11090 45
639 20250401 092200 4532160 11090 11090 11090 11090 0
640 20250401 092100 4532160 11090 11090 11090 11090 0
641 20250401 092000 4532160 11090 11060 11090 11060 10
642 20250401 091900 4421290 11090 11030 11090 11030 95
643 20250401 091800 3372170 11030 11030 11030 11030 0
644 20250401 091700 3372170 11030 11030 11030 11030 0
645 20250401 091600 3372170 11030 11030 11030 11030 0
646 20250401 091500 3372170 11030 11030 11030 11030 100
647 20250401 091400 2269170 11030 11030 11030 11030 4
648 20250401 091300 2225050 11030 11030 11030 11030 0
649 20250401 091200 2225050 11030 11030 11030 11030 0
650 20250401 091100 2225050 11030 11030 11030 11030 0
651 20250401 091000 2225050 11030 10990 11030 10990 14
652 20250401 090900 2070830 10990 10990 10990 10990 0
653 20250401 090800 2070830 10990 10990 10990 10990 0
654 20250401 090700 2070830 10990 10990 10990 10990 0
655 20250401 090600 2070830 10990 10880 10990 10870 162
656 20250401 090500 307720 10990 10990 10990 10990 0
657 20250401 090400 307720 10990 10990 10990 10990 0
658 20250401 090300 307720 10990 10990 10990 10990 0
659 20250401 090200 307720 10990 10990 10990 10990 0
660 20250401 090100 307720 10990 10990 10990 10990 0
661 20250401 090000 307720 10990 10990 10990 10990 28

1
069510/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,10910000,0,118373500000,0.00
20250327,0,10910000,0,117828000000,0.00
20250326,0,10910000,0,118482600000,0.00
20250325,0,10910000,0,117828000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 10910000 0 118373500000 0.00
3 20250327 0 10910000 0 117828000000 0.00
4 20250326 0 10910000 0 118482600000 0.00
5 20250325 0 10910000 0 117828000000 0.00