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

610
012320/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190800,268448000,60200,60200,60200,60200,119
20250401,190700,268448000,60200,60200,60200,60200,0
20250401,190600,268448000,60200,60200,60200,60200,0
20250401,190500,268448000,60200,60200,60200,60200,0
20250401,190400,268448000,60200,60200,60200,60200,0
20250401,190300,268448000,60200,60200,60200,60200,0
20250401,190200,268448000,60200,60200,60200,60200,0
20250401,190100,268448000,60200,60200,60200,60200,0
20250401,190000,268448000,60200,60200,60200,60200,0
20250401,185900,268448000,60200,60200,60200,60200,0
20250401,185800,268448000,60200,60200,60200,60200,0
20250401,185700,268448000,60200,60200,60200,60200,0
20250401,185600,268448000,60200,60200,60200,60200,0
20250401,185500,268448000,60200,60200,60200,60200,0
20250401,185400,268448000,60200,60200,60200,60200,0
20250401,185300,268448000,60200,60200,60200,60200,0
20250401,185200,268448000,60200,60200,60200,60200,0
20250401,185100,268448000,60200,60200,60200,60200,0
20250401,185000,268448000,60200,60200,60200,60200,0
20250401,184900,268448000,60200,60200,60200,60200,0
20250401,184800,268448000,60200,60200,60200,60200,0
20250401,184700,268448000,60200,60200,60200,60200,0
20250401,184600,268448000,60200,60200,60200,60200,0
20250401,184500,268448000,60200,60200,60200,60200,0
20250401,184400,268448000,60200,60200,60200,60200,0
20250401,184300,268448000,60200,60200,60200,60200,0
20250401,184200,268448000,60200,60200,60200,60200,0
20250401,184100,268448000,60200,60200,60200,60200,0
20250401,184000,268448000,60200,60200,60200,60200,0
20250401,183900,268448000,60200,60200,60200,60200,0
20250401,183800,268448000,60200,60200,60200,60200,119
20250401,183700,268448000,60200,60200,60200,60200,0
20250401,183600,268448000,60200,60200,60200,60200,0
20250401,183500,268448000,60200,60200,60200,60200,0
20250401,183400,268448000,60200,60200,60200,60200,0
20250401,183300,268448000,60200,60200,60200,60200,0
20250401,183200,268448000,60200,60200,60200,60200,0
20250401,183100,268448000,60200,60200,60200,60200,0
20250401,183000,268448000,60200,60200,60200,60200,0
20250401,182900,268448000,60200,60200,60200,60200,0
20250401,182800,268448000,60200,60200,60200,60200,0
20250401,182700,268448000,60200,60200,60200,60200,0
20250401,182600,268448000,60200,60200,60200,60200,0
20250401,182500,268448000,60200,60200,60200,60200,0
20250401,182400,268448000,60200,60200,60200,60200,0
20250401,182300,268448000,60200,60200,60200,60200,0
20250401,182200,268448000,60200,60200,60200,60200,0
20250401,182100,268448000,60200,60200,60200,60200,0
20250401,182000,268448000,60200,60200,60200,60200,0
20250401,181900,268448000,60200,60200,60200,60200,0
20250401,181800,268448000,60200,60200,60200,60200,0
20250401,181700,268448000,60200,60200,60200,60200,0
20250401,181600,268448000,60200,60200,60200,60200,0
20250401,181500,268448000,60200,60200,60200,60200,0
20250401,181400,268448000,60200,60200,60200,60200,0
20250401,181300,268448000,60200,60200,60200,60200,0
20250401,181200,268448000,60200,60200,60200,60200,0
20250401,181100,268448000,60200,60200,60200,60200,0
20250401,181000,268448000,60200,60200,60200,60200,0
20250401,180900,268448000,60200,60200,60200,60200,0
20250401,180800,268448000,60200,60200,60200,60200,119
20250401,180700,268448000,60200,60200,60200,60200,0
20250401,180600,268448000,60200,60200,60200,60200,0
20250401,180500,268448000,60200,60200,60200,60200,0
20250401,180400,268448000,60200,60200,60200,60200,0
20250401,180300,268448000,60200,60200,60200,60200,0
20250401,180200,268448000,60200,60200,60200,60200,0
20250401,180100,268448000,60200,60200,60200,60200,0
20250401,180000,268448000,60200,60200,60200,60200,0
20250401,175900,268448000,60200,60200,60200,60200,0
20250401,175800,268448000,60200,60200,60200,60200,0
20250401,175700,268448000,60200,60200,60200,60200,0
20250401,175600,268448000,60200,60200,60200,60200,0
20250401,175500,268448000,60200,60200,60200,60200,0
20250401,175400,268448000,60200,60200,60200,60200,0
20250401,175300,268448000,60200,60200,60200,60200,0
20250401,175200,268448000,60200,60200,60200,60200,0
20250401,175100,268448000,60200,60200,60200,60200,0
20250401,175000,268448000,60200,60200,60200,60200,0
20250401,174900,268448000,60200,60200,60200,60200,0
20250401,174800,268448000,60200,60200,60200,60200,0
20250401,174700,268448000,60200,60200,60200,60200,0
20250401,174600,268448000,60200,60200,60200,60200,0
20250401,174500,268448000,60200,60200,60200,60200,0
20250401,174400,268448000,60200,60200,60200,60200,0
20250401,174300,268448000,60200,60200,60200,60200,0
20250401,174200,268448000,60200,60200,60200,60200,0
20250401,174100,268448000,60200,60200,60200,60200,0
20250401,174000,268448000,60200,60200,60200,60200,0
20250401,173900,268448000,60200,60200,60200,60200,0
20250401,173800,268448000,60200,60200,60200,60200,119
20250401,173700,268448000,60200,60200,60200,60200,0
20250401,173600,268448000,60200,60200,60200,60200,0
20250401,173500,268448000,60200,60200,60200,60200,0
20250401,173400,268448000,60200,60200,60200,60200,0
20250401,173300,268448000,60200,60200,60200,60200,0
20250401,173200,268448000,60200,60200,60200,60200,0
20250401,173100,268448000,60200,60200,60200,60200,0
20250401,173000,268448000,60200,60200,60200,60200,0
20250401,172900,268448000,60200,60200,60200,60200,0
20250401,172800,268448000,60200,60200,60200,60200,0
20250401,172700,268448000,60200,60200,60200,60200,0
20250401,172600,268448000,60200,60200,60200,60200,0
20250401,172500,268448000,60200,60200,60200,60200,0
20250401,172400,268448000,60200,60200,60200,60200,0
20250401,172300,268448000,60200,60200,60200,60200,0
20250401,172200,268448000,60200,60200,60200,60200,0
20250401,172100,268448000,60200,60200,60200,60200,0
20250401,172000,268448000,60200,60200,60200,60200,0
20250401,171900,268448000,60200,60200,60200,60200,0
20250401,171800,268448000,60200,60200,60200,60200,0
20250401,171700,268448000,60200,60200,60200,60200,0
20250401,171600,268448000,60200,60200,60200,60200,0
20250401,171500,268448000,60200,60200,60200,60200,0
20250401,171400,268448000,60200,60200,60200,60200,0
20250401,171300,268448000,60200,60200,60200,60200,0
20250401,171200,268448000,60200,60200,60200,60200,0
20250401,171100,268448000,60200,60200,60200,60200,0
20250401,171000,268448000,60200,60200,60200,60200,0
20250401,170900,268448000,60200,60200,60200,60200,0
20250401,170800,268448000,60200,60200,60200,60200,119
20250401,170700,268448000,60200,60200,60200,60200,0
20250401,170600,268448000,60200,60200,60200,60200,0
20250401,170500,268448000,60200,60200,60200,60200,0
20250401,170400,268448000,60200,60200,60200,60200,0
20250401,170300,268448000,60200,60200,60200,60200,0
20250401,170200,268448000,60200,60200,60200,60200,0
20250401,170100,268448000,60200,60200,60200,60200,0
20250401,170000,268448000,60200,60200,60200,60200,0
20250401,165900,268448000,60200,60200,60200,60200,0
20250401,165800,268448000,60200,60200,60200,60200,0
20250401,165700,268448000,60200,60200,60200,60200,0
20250401,165600,268448000,60200,60200,60200,60200,0
20250401,165500,268448000,60200,60200,60200,60200,0
20250401,165400,268448000,60200,60200,60200,60200,0
20250401,165300,268448000,60200,60200,60200,60200,0
20250401,165200,268448000,60200,60200,60200,60200,0
20250401,165100,268448000,60200,60200,60200,60200,0
20250401,165000,268448000,60200,60200,60200,60200,0
20250401,164900,268448000,60200,60200,60200,60200,0
20250401,164800,268448000,60200,60200,60200,60200,0
20250401,164700,268448000,60200,60200,60200,60200,0
20250401,164600,268448000,60200,60200,60200,60200,0
20250401,164500,268448000,60200,60200,60200,60200,0
20250401,164400,268448000,60200,60200,60200,60200,0
20250401,164300,268448000,60200,60200,60200,60200,0
20250401,164200,268448000,60200,60200,60200,60200,0
20250401,164100,268448000,60200,60200,60200,60200,0
20250401,164000,268448000,60200,60200,60200,60200,0
20250401,163900,268448000,60200,60200,60200,60200,0
20250401,163800,268448000,60200,60200,60200,60200,119
20250401,163700,268448000,60200,60200,60200,60200,0
20250401,163600,268448000,60200,60200,60200,60200,0
20250401,163500,268448000,60200,60200,60200,60200,0
20250401,163400,268448000,60200,60200,60200,60200,0
20250401,163300,268448000,60200,60200,60200,60200,0
20250401,163200,268448000,60200,60200,60200,60200,0
20250401,163100,268448000,60200,60200,60200,60200,0
20250401,163000,268448000,60200,60200,60200,60200,0
20250401,162900,268448000,60200,60200,60200,60200,0
20250401,162800,268448000,60200,60200,60200,60200,0
20250401,162700,268448000,60200,60200,60200,60200,0
20250401,162600,268448000,60200,60200,60200,60200,0
20250401,162500,268448000,60200,60200,60200,60200,0
20250401,162400,268448000,60200,60200,60200,60200,0
20250401,162300,268448000,60200,60200,60200,60200,0
20250401,162200,268448000,60200,60200,60200,60200,0
20250401,162100,268448000,60200,60200,60200,60200,0
20250401,162000,268448000,60200,60200,60200,60200,0
20250401,161900,268448000,60200,60200,60200,60200,0
20250401,161800,268448000,60200,60200,60200,60200,0
20250401,161700,268448000,60200,60200,60200,60200,0
20250401,161600,268448000,60200,60200,60200,60200,0
20250401,161500,268448000,60200,60200,60200,60200,0
20250401,161400,268448000,60200,60200,60200,60200,0
20250401,161300,268448000,60200,60200,60200,60200,0
20250401,161200,268448000,60200,60200,60200,60200,0
20250401,161100,268448000,60200,60200,60200,60200,0
20250401,161000,268448000,60200,60200,60200,60200,0
20250401,160900,268448000,60200,60200,60200,60200,0
20250401,160800,268448000,60200,60200,60200,60200,119
20250401,160700,268448000,60200,60200,60200,60200,0
20250401,160600,268448000,60200,60200,60200,60200,0
20250401,160500,268448000,60200,60200,60200,60200,0
20250401,160400,268448000,60200,60200,60200,60200,0
20250401,160300,268448000,60200,60200,60200,60200,0
20250401,160200,268448000,60200,60200,60200,60200,0
20250401,160100,268448000,60200,60200,60200,60200,0
20250401,160000,268448000,60200,60200,60200,60200,0
20250401,155900,268448000,60200,60200,60200,60200,0
20250401,155800,268448000,60200,60200,60200,60200,0
20250401,155700,268448000,60200,60200,60200,60200,0
20250401,155600,268448000,60200,60200,60200,60200,0
20250401,155500,268448000,60200,60200,60200,60200,0
20250401,155400,268448000,60200,60200,60200,60200,0
20250401,155300,268448000,60200,60200,60200,60200,0
20250401,155200,268448000,60200,60200,60200,60200,0
20250401,155100,268448000,60200,60200,60200,60200,0
20250401,155000,268448000,60200,60200,60200,60200,0
20250401,154900,268448000,60200,60200,60200,60200,0
20250401,154800,268448000,60200,60200,60200,60200,0
20250401,154700,268448000,60200,60200,60200,60200,0
20250401,154600,268448000,60200,60200,60200,60200,0
20250401,154500,268448000,60200,60200,60200,60200,0
20250401,154400,268448000,60200,60200,60200,60200,0
20250401,154300,268448000,60200,60200,60200,60200,0
20250401,154200,268448000,60200,60200,60200,60200,0
20250401,154100,268448000,60200,60200,60200,60200,0
20250401,154000,268448000,60200,60200,60200,60200,0
20250401,153900,268448000,60200,60200,60200,60200,0
20250401,153800,268448000,60200,60200,60200,60200,119
20250401,153700,268448000,60200,60200,60200,60200,0
20250401,153600,268448000,60200,60200,60200,60200,0
20250401,153500,268448000,60200,60200,60200,60200,0
20250401,153400,268448000,60200,60200,60200,60200,0
20250401,153300,268448000,60200,60200,60200,60200,0
20250401,153200,268448000,60200,60200,60200,60200,0
20250401,153100,268448000,60200,60200,60200,60200,0
20250401,153000,268448000,60200,60200,60200,60200,119
20250401,152900,261284200,60300,60300,60300,60300,0
20250401,152800,261284200,60300,60300,60300,60300,0
20250401,152700,261284200,60300,60300,60300,60300,0
20250401,152600,261284200,60300,60300,60300,60300,0
20250401,152500,261284200,60300,60300,60300,60300,0
20250401,152400,261284200,60300,60300,60300,60300,0
20250401,152300,261284200,60300,60300,60300,60300,0
20250401,152200,261284200,60300,60300,60300,60300,0
20250401,152100,261284200,60300,60300,60300,60300,0
20250401,152000,261284200,60300,60300,60300,60300,0
20250401,151900,261284200,60300,60400,60700,60300,33
20250401,151800,259293800,60400,60500,60500,60400,13
20250401,151700,258508500,60700,60700,60700,60700,1
20250401,151600,258447800,60500,60500,60500,60500,1
20250401,151500,258387300,60500,60500,60500,60500,6
20250401,151400,258024300,60700,60700,60700,60700,0
20250401,151300,258024300,60700,60700,60700,60700,0
20250401,151200,258024300,60700,60700,60700,60700,0
20250401,151100,258024300,60700,60700,60700,60700,1
20250401,151000,257963600,60500,60500,60500,60500,4
20250401,150900,257721600,60600,60600,60600,60600,0
20250401,150800,257721600,60600,60600,60600,60600,0
20250401,150700,257721600,60600,60600,60600,60600,0
20250401,150600,257721600,60600,60600,60700,60600,3
20250401,150500,257539700,60600,60500,60600,60500,8
20250401,150400,257055500,60700,60700,60700,60700,0
20250401,150300,257055500,60700,60400,60700,60400,3
20250401,150200,256874000,60700,60400,60700,60400,2
20250401,150100,256752900,60700,60700,60700,60700,0
20250401,150000,256752900,60700,60700,60700,60700,0
20250401,145900,256752900,60700,60700,60700,60700,0
20250401,145800,256752900,60700,60700,60700,60700,1
20250401,145700,256692200,60600,60600,60600,60600,0
20250401,145600,256692200,60600,60600,60600,60600,3
20250401,145500,256510400,60600,60500,60600,60500,6
20250401,145400,256147300,60900,60900,60900,60900,0
20250401,145300,256147300,60900,60900,60900,60900,0
20250401,145200,256147300,60900,60900,60900,60900,0
20250401,145100,256147300,60900,60900,60900,60900,0
20250401,145000,256147300,60900,60900,60900,60900,0
20250401,144900,256147300,60900,60800,60900,60800,4
20250401,144800,255903900,60800,60500,60800,60500,46
20250401,144700,253120600,60500,60500,60500,60500,0
20250401,144600,253120600,60500,60500,60500,60500,1
20250401,144500,253060100,60400,60400,60400,60400,0
20250401,144400,253060100,60400,60400,60400,60400,3
20250401,144300,252878900,60500,60500,60500,60500,0
20250401,144200,252878900,60500,60500,60500,60500,0
20250401,144100,252878900,60500,60500,60500,60500,0
20250401,144000,252878900,60500,60500,60500,60500,29
20250401,143900,251124400,60200,60200,60200,60200,0
20250401,143800,251124400,60200,60300,60300,60200,2
20250401,143700,251003900,60400,60400,60400,60400,3
20250401,143600,250822700,60200,60200,60200,60200,2
20250401,143500,250702300,60200,60200,60200,60200,0
20250401,143400,250702300,60200,60200,60200,60200,0
20250401,143300,250702300,60200,60200,60200,60200,0
20250401,143200,250702300,60200,60200,60200,60200,0
20250401,143100,250702300,60200,60200,60200,60200,0
20250401,143000,250702300,60200,60200,60200,60200,0
20250401,142900,250702300,60200,60400,60400,60200,5
20250401,142800,250400500,60200,60200,60200,60200,1
20250401,142700,250340300,60500,60500,60500,60500,0
20250401,142600,250340300,60500,60300,60500,60000,106
20250401,142500,243964100,60500,60500,60500,60500,0
20250401,142400,243964100,60500,60500,60500,60500,0
20250401,142300,243964100,60500,60500,60500,60500,0
20250401,142200,243964100,60500,60500,60500,60500,0
20250401,142100,243964100,60500,60500,60500,60500,0
20250401,142000,243964100,60500,60500,60500,60500,2
20250401,141900,243843100,60300,60300,60300,60300,3
20250401,141800,243662200,60600,60600,60600,60600,0
20250401,141700,243662200,60600,60600,60600,60600,0
20250401,141600,243662200,60600,60600,60600,60600,0
20250401,141500,243662200,60600,60600,60600,60600,0
20250401,141400,243662200,60600,60600,60600,60600,0
20250401,141300,243662200,60600,60600,60600,60600,0
20250401,141200,243662200,60600,60600,60600,60600,1
20250401,141100,243601600,60600,60600,60600,60600,0
20250401,141000,243601600,60600,60600,60600,60600,0
20250401,140900,243601600,60600,60600,60600,60600,0
20250401,140800,243601600,60600,60600,60600,60600,0
20250401,140700,243601600,60600,60400,60600,60300,11
20250401,140600,242936300,60600,60600,60600,60600,0
20250401,140500,242936300,60600,60600,60600,60600,2
20250401,140400,242815100,60300,60300,60300,60300,10
20250401,140300,242212100,60300,60300,60300,60300,0
20250401,140200,242212100,60300,60300,60300,60300,1
20250401,140100,242151800,60600,60600,60600,60600,0
20250401,140000,242151800,60600,60600,60600,60600,0
20250401,135900,242151800,60600,60600,60600,60600,1
20250401,135800,242091200,60500,60500,60500,60500,26
20250401,135700,240518200,60600,60600,60600,60600,0
20250401,135600,240518200,60600,60600,60600,60600,0
20250401,135500,240518200,60600,60600,60600,60600,0
20250401,135400,240518200,60600,60600,60600,60600,0
20250401,135300,240518200,60600,60600,60600,60600,0
20250401,135200,240518200,60600,60600,60600,60600,0
20250401,135100,240518200,60600,60600,60600,60600,20
20250401,135000,239306200,60800,60800,60800,60800,1
20250401,134900,239245400,60500,60500,60500,60500,0
20250401,134800,239245400,60500,60500,60500,60500,4
20250401,134700,239003400,60800,60800,60800,60800,5
20250401,134600,238699400,60800,60800,60800,60800,0
20250401,134500,238699400,60800,60800,60800,60800,0
20250401,134400,238699400,60800,60800,60800,60800,0
20250401,134300,238699400,60800,60800,60800,60800,0
20250401,134200,238699400,60800,60800,60800,60800,1
20250401,134100,238638600,60500,60500,60500,60500,0
20250401,134000,238638600,60500,60500,60500,60500,0
20250401,133900,238638600,60500,60500,60500,60500,0
20250401,133800,238638600,60500,60500,60500,60500,24
20250401,133700,237186600,60500,60500,60500,60500,0
20250401,133600,237186600,60500,60500,60500,60500,0
20250401,133500,237186600,60500,60500,60500,60500,195
20250401,133400,225389100,60500,60500,60500,60500,0
20250401,133300,225389100,60500,60500,60500,60500,5
20250401,133200,225086600,60500,60500,60500,60500,0
20250401,133100,225086600,60500,60500,60500,60500,2
20250401,133000,224965600,60400,60400,60400,60400,29
20250401,132900,223214000,60400,60400,60400,60400,0
20250401,132800,223214000,60400,60400,60400,60400,0
20250401,132700,223214000,60400,60400,60400,60400,0
20250401,132600,223214000,60400,60400,60400,60400,1
20250401,132500,223153600,60400,60400,60400,60400,0
20250401,132400,223153600,60400,60400,60400,60400,0
20250401,132300,223153600,60400,60400,60400,60400,0
20250401,132200,223153600,60400,60400,60400,60400,0
20250401,132100,223153600,60400,60400,60400,60400,0
20250401,132000,223153600,60400,60400,60400,60400,27
20250401,131900,221522800,60300,60300,60300,60300,0
20250401,131800,221522800,60300,60300,60300,60300,0
20250401,131700,221522800,60300,60300,60300,60300,0
20250401,131600,221522800,60300,60300,60300,60300,0
20250401,131500,221522800,60300,60300,60300,60300,0
20250401,131400,221522800,60300,60400,60400,60300,157
20250401,131300,212055000,60600,60600,60600,60600,0
20250401,131200,212055000,60600,60500,60600,60400,183
20250401,131100,200997000,60600,60600,60600,60600,7
20250401,131000,200572800,60600,60600,60600,60600,0
20250401,130900,200572800,60600,60600,60600,60600,0
20250401,130800,200572800,60600,60600,60600,60600,7
20250401,130700,200148600,60600,60600,60600,60600,0
20250401,130600,200148600,60600,60600,60600,60600,0
20250401,130500,200148600,60600,60600,60600,60600,0
20250401,130400,200148600,60600,60600,60600,60600,1
20250401,130300,200088000,60700,60700,60700,60700,0
20250401,130200,200088000,60700,60700,60700,60700,0
20250401,130100,200088000,60700,60700,60700,60700,3
20250401,130000,199905900,60800,60800,60800,60800,0
20250401,125900,199905900,60800,60800,60800,60800,0
20250401,125800,199905900,60800,60800,60800,60800,0
20250401,125700,199905900,60800,60800,60800,60800,0
20250401,125600,199905900,60800,60800,60800,60800,0
20250401,125500,199905900,60800,60800,60800,60800,0
20250401,125400,199905900,60800,60800,60800,60800,1
20250401,125300,199845100,60800,60800,60800,60800,1
20250401,125200,199784300,60800,60700,60800,60600,20
20250401,125100,198571200,60700,60700,60700,60700,17
20250401,125000,197539300,60900,60900,60900,60900,0
20250401,124900,197539300,60900,60900,60900,60900,4
20250401,124800,197295700,60900,60900,60900,60900,0
20250401,124700,197295700,60900,60900,60900,60900,0
20250401,124600,197295700,60900,60900,60900,60900,0
20250401,124500,197295700,60900,60800,60900,60800,8
20250401,124400,196809200,60900,60900,60900,60900,1
20250401,124300,196748300,60600,60600,60600,60600,0
20250401,124200,196748300,60600,60700,60700,60600,25
20250401,124100,195231800,60700,60700,60700,60700,4
20250401,124000,194989000,60900,60900,60900,60900,0
20250401,123900,194989000,60900,60900,60900,60900,0
20250401,123800,194989000,60900,60900,60900,60900,0
20250401,123700,194989000,60900,60900,60900,60900,11
20250401,123600,194319100,60700,60700,60700,60700,0
20250401,123500,194319100,60700,60700,60700,60700,0
20250401,123400,194319100,60700,60700,60700,60700,1
20250401,123300,194258400,60900,60900,60900,60900,0
20250401,123200,194258400,60900,60800,60900,60800,4
20250401,123100,194015100,61000,61000,61000,61000,0
20250401,123000,194015100,61000,61000,61000,61000,0
20250401,122900,194015100,61000,60900,61000,60900,10
20250401,122800,193406000,60900,60900,60900,60900,32
20250401,122700,191457200,60900,60900,60900,60900,0
20250401,122600,191457200,60900,60900,60900,60900,0
20250401,122500,191457200,60900,60900,60900,60900,0
20250401,122400,191457200,60900,60800,60900,60600,145
20250401,122300,182659500,60800,60800,60800,60800,4
20250401,122200,182416300,60900,60900,60900,60900,0
20250401,122100,182416300,60900,60900,60900,60900,0
20250401,122000,182416300,60900,60900,60900,60900,0
20250401,121900,182416300,60900,60900,60900,60900,0
20250401,121800,182416300,60900,60800,60900,60800,4
20250401,121700,182172900,60900,60900,60900,60900,1
20250401,121600,182112000,61000,61000,61000,61000,0
20250401,121500,182112000,61000,61000,61000,61000,0
20250401,121400,182112000,61000,61000,61000,61000,0
20250401,121300,182112000,61000,61000,61000,61000,10
20250401,121200,181502000,61000,61000,61000,61000,0
20250401,121100,181502000,61000,61000,61000,61000,1
20250401,121000,181441000,61000,61000,61000,61000,0
20250401,120900,181441000,61000,61000,61000,61000,0
20250401,120800,181441000,61000,61000,61000,61000,0
20250401,120700,181441000,61000,60900,61000,60900,74
20250401,120600,176933200,60900,60900,60900,60900,0
20250401,120500,176933200,60900,60900,60900,60900,0
20250401,120400,176933200,60900,60900,60900,60900,0
20250401,120300,176933200,60900,60900,60900,60900,0
20250401,120200,176933200,60900,60900,60900,60900,0
20250401,120100,176933200,60900,60800,60900,60800,26
20250401,120000,175352200,60900,60900,60900,60900,0
20250401,115900,175352200,60900,60900,60900,60900,0
20250401,115800,175352200,60900,60900,60900,60900,0
20250401,115700,175352200,60900,60900,60900,60900,2
20250401,115600,175230400,60500,60500,60500,60500,0
20250401,115500,175230400,60500,60500,60500,60500,0
20250401,115400,175230400,60500,60500,60500,60500,0
20250401,115300,175230400,60500,60500,60500,60500,0
20250401,115200,175230400,60500,60500,60500,60500,0
20250401,115100,175230400,60500,60500,60500,60500,4
20250401,115000,174988400,60600,60600,60600,60600,0
20250401,114900,174988400,60600,60600,60600,60600,9
20250401,114800,174443000,60900,60900,60900,60900,0
20250401,114700,174443000,60900,60900,60900,60900,0
20250401,114600,174443000,60900,60900,60900,60900,0
20250401,114500,174443000,60900,60900,60900,60900,0
20250401,114400,174443000,60900,60900,60900,60900,0
20250401,114300,174443000,60900,60900,60900,60900,15
20250401,114200,173529500,60900,60900,60900,60900,0
20250401,114100,173529500,60900,60900,60900,60900,0
20250401,114000,173529500,60900,60800,60900,60800,10
20250401,113900,172921400,60400,60400,60400,60400,36
20250401,113800,170747000,60800,60800,60800,60800,1
20250401,113700,170686200,60800,60800,60800,60800,1
20250401,113600,170625400,60800,60800,60800,60800,1
20250401,113500,170564600,60600,60700,60700,60600,31
20250401,113400,168683000,60700,60700,60700,60700,0
20250401,113300,168683000,60700,60700,60700,60700,7
20250401,113200,168258100,60800,60800,60800,60800,0
20250401,113100,168258100,60800,60800,60800,60800,0
20250401,113000,168258100,60800,60800,60800,60800,0
20250401,112900,168258100,60800,60600,60800,60600,60
20250401,112800,164621900,60600,60600,60600,60600,1
20250401,112700,164561300,60800,60800,60800,60800,0
20250401,112600,164561300,60800,60700,60800,60700,2
20250401,112500,164439800,60600,60600,60600,60600,20
20250401,112400,163227800,60600,60600,60600,60600,0
20250401,112300,163227800,60600,60600,60600,60600,33
20250401,112200,161228000,60800,60800,60800,60800,0
20250401,112100,161228000,60800,60700,60800,60700,17
20250401,112000,160196000,60700,60700,60700,60700,0
20250401,111900,160196000,60700,60700,60700,60700,0
20250401,111800,160196000,60700,60700,60700,60700,0
20250401,111700,160196000,60700,60700,60700,60700,0
20250401,111600,160196000,60700,60700,60700,60700,0
20250401,111500,160196000,60700,60600,60700,60600,52
20250401,111400,157044700,60600,60600,60600,60600,1
20250401,111300,156984100,60400,60400,60400,60400,5
20250401,111200,156682100,60600,60600,60600,60600,0
20250401,111100,156682100,60600,60600,60600,60600,0
20250401,111000,156682100,60600,60600,60600,60600,0
20250401,110900,156682100,60600,60600,60600,60600,0
20250401,110800,156682100,60600,60600,60600,60600,38
20250401,110700,154379300,60600,60600,60600,60600,50
20250401,110600,151349300,60600,60600,60600,60600,0
20250401,110500,151349300,60600,60600,60600,60600,0
20250401,110400,151349300,60600,60600,60600,60600,0
20250401,110300,151349300,60600,60600,60600,60600,0
20250401,110200,151349300,60600,60600,60600,60600,0
20250401,110100,151349300,60600,60200,60600,60200,32
20250401,110000,149422200,60600,60500,60600,60500,296
20250401,105900,131484800,60600,60400,60600,60300,137
20250401,105800,123202200,60500,60500,60500,60500,0
20250401,105700,123202200,60500,60500,60500,60500,12
20250401,105600,122476200,60400,60400,60400,60400,18
20250401,105500,121389000,60400,60400,60400,60400,6
20250401,105400,121026600,60400,60400,60400,60400,1
20250401,105300,120966200,60200,60300,60300,60200,388
20250401,105200,97571100,60500,60500,60500,60500,0
20250401,105100,97571100,60500,60500,60500,60500,0
20250401,105000,97571100,60500,60500,60500,60500,0
20250401,104900,97571100,60500,60500,60500,60500,0
20250401,104800,97571100,60500,60400,60500,60400,67
20250401,104700,93523200,60400,60400,60400,60400,0
20250401,104600,93523200,60400,60300,60400,60300,5
20250401,104500,93221600,60300,60300,60300,60300,0
20250401,104400,93221600,60300,60300,60300,60300,9
20250401,104300,92678900,60400,60400,60400,60400,39
20250401,104200,90323300,60300,60300,60300,60300,10
20250401,104100,89720300,60400,60400,60400,60400,0
20250401,104000,89720300,60400,60400,60400,60400,0
20250401,103900,89720300,60400,60400,60400,60400,0
20250401,103800,89720300,60400,60300,60400,60300,44
20250401,103700,87065200,60300,60300,60300,60300,0
20250401,103600,87065200,60300,60300,60300,60300,0
20250401,103500,87065200,60300,60300,60300,60300,0
20250401,103400,87065200,60300,60300,60300,60300,0
20250401,103300,87065200,60300,60300,60300,60300,0
20250401,103200,87065200,60300,60300,60300,60300,0
20250401,103100,87065200,60300,60300,60300,60300,0
20250401,103000,87065200,60300,60300,60300,60300,0
20250401,102900,87065200,60300,60300,60300,60300,0
20250401,102800,87065200,60300,60300,60300,60300,0
20250401,102700,87065200,60300,60300,60300,60300,0
20250401,102600,87065200,60300,60300,60300,60300,11
20250401,102500,86401900,60300,60300,60300,60300,0
20250401,102400,86401900,60300,60300,60300,60300,0
20250401,102300,86401900,60300,60300,60300,60300,0
20250401,102200,86401900,60300,60300,60300,60300,0
20250401,102100,86401900,60300,60300,60300,60300,0
20250401,102000,86401900,60300,60300,60300,60300,0
20250401,101900,86401900,60300,60300,60300,60300,0
20250401,101800,86401900,60300,60300,60300,60300,1
20250401,101700,86341600,60300,60300,60300,60300,0
20250401,101600,86341600,60300,60300,60300,60300,0
20250401,101500,86341600,60300,60300,60300,60300,0
20250401,101400,86341600,60300,60300,60300,60300,1
20250401,101300,86281300,60200,60200,60200,60200,0
20250401,101200,86281300,60200,60200,60200,60200,7
20250401,101100,85859900,60100,60100,60100,60100,0
20250401,101000,85859900,60100,60100,60100,60100,0
20250401,100900,85859900,60100,60100,60100,60100,43
20250401,100800,83275600,60100,60100,60100,60100,30
20250401,100700,81472600,59900,59900,59900,59900,94
20250401,100600,75842000,59900,59900,59900,59900,0
20250401,100500,75842000,59900,59900,59900,59900,0
20250401,100400,75842000,59900,59900,59900,59900,0
20250401,100300,75842000,59900,59900,59900,59900,0
20250401,100200,75842000,59900,59900,59900,59900,0
20250401,100100,75842000,59900,60100,60100,59900,168
20250401,100000,65772200,60000,60100,60100,60000,10
20250401,095900,65171400,60500,60500,60500,60500,0
20250401,095800,65171400,60500,60500,60500,60500,0
20250401,095700,65171400,60500,60500,60500,60500,0
20250401,095600,65171400,60500,60500,60500,60500,2
20250401,095500,65050400,60000,60000,60000,60000,0
20250401,095400,65050400,60000,60000,60000,60000,0
20250401,095300,65050400,60000,60000,60000,60000,20
20250401,095200,63850400,60000,59900,60000,59900,58
20250401,095100,60371200,59900,59900,59900,59900,0
20250401,095000,60371200,59900,60000,60000,59900,7
20250401,094900,59951500,60000,60000,60000,60000,0
20250401,094800,59951500,60000,59900,60000,59900,9
20250401,094700,59411600,59800,59800,59800,59800,0
20250401,094600,59411600,59800,59800,59800,59800,0
20250401,094500,59411600,59800,59800,59800,59800,0
20250401,094400,59411600,59800,59800,59800,59800,0
20250401,094300,59411600,59800,59900,59900,59800,34
20250401,094200,57378200,59900,59900,59900,59900,12
20250401,094100,56659400,60000,60000,60000,60000,50
20250401,094000,53659400,59900,59900,59900,59900,1
20250401,093900,53599500,59900,59900,59900,59900,10
20250401,093800,53000500,59900,60000,60000,59900,4
20250401,093700,52760700,60000,60000,60000,60000,18
20250401,093600,51680700,60000,60000,60000,60000,20
20250401,093500,50480700,60000,60000,60000,60000,45
20250401,093400,47780700,60000,60000,60000,60000,0
20250401,093300,47780700,60000,60000,60000,60000,0
20250401,093200,47780700,60000,60200,60200,60000,69
20250401,093100,43635400,60400,60400,60400,60400,0
20250401,093000,43635400,60400,60400,60400,60400,0
20250401,092900,43635400,60400,60400,60400,60400,0
20250401,092800,43635400,60400,60300,60400,60100,44
20250401,092700,40982300,60400,60400,60400,60400,3
20250401,092600,40801100,60400,60400,60400,60400,16
20250401,092500,39834700,60300,60300,60300,60300,0
20250401,092400,39834700,60300,60400,60400,60300,62
20250401,092300,36093900,60500,60500,60500,60500,1
20250401,092200,36033400,60500,60500,60500,60500,10
20250401,092100,35428400,60500,60600,60600,60500,27
20250401,092000,33794800,60700,60700,60700,60700,0
20250401,091900,33794800,60700,60700,60700,60700,0
20250401,091800,33794800,60700,60700,60700,60700,0
20250401,091700,33794800,60700,60700,60700,60700,1
20250401,091600,33734100,60500,60500,60500,60500,10
20250401,091500,33129100,60700,60700,60700,60700,0
20250401,091400,33129100,60700,60700,60700,60700,0
20250401,091300,33129100,60700,60700,60700,60700,0
20250401,091200,33129100,60700,60700,60700,60700,1
20250401,091100,33068400,60500,60500,60500,60500,0
20250401,091000,33068400,60500,60500,60500,60500,0
20250401,090900,33068400,60500,60500,60500,60500,0
20250401,090800,33068400,60500,60500,60500,60500,171
20250401,090700,22722900,60400,60400,60400,60400,2
20250401,090600,22602100,60400,60400,60400,60400,6
20250401,090500,22239700,60400,60500,60500,60400,4
20250401,090400,21997800,60500,60500,60500,60500,1
20250401,090300,21937300,60700,60600,60700,60600,100
20250401,090200,15867900,60700,60700,60700,60700,1
20250401,090100,15807200,60700,60700,60700,60700,0
20250401,090000,15807200,60700,60000,60700,60000,262
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190800 268448000 60200 60200 60200 60200 119
3 20250401 190700 268448000 60200 60200 60200 60200 0
4 20250401 190600 268448000 60200 60200 60200 60200 0
5 20250401 190500 268448000 60200 60200 60200 60200 0
6 20250401 190400 268448000 60200 60200 60200 60200 0
7 20250401 190300 268448000 60200 60200 60200 60200 0
8 20250401 190200 268448000 60200 60200 60200 60200 0
9 20250401 190100 268448000 60200 60200 60200 60200 0
10 20250401 190000 268448000 60200 60200 60200 60200 0
11 20250401 185900 268448000 60200 60200 60200 60200 0
12 20250401 185800 268448000 60200 60200 60200 60200 0
13 20250401 185700 268448000 60200 60200 60200 60200 0
14 20250401 185600 268448000 60200 60200 60200 60200 0
15 20250401 185500 268448000 60200 60200 60200 60200 0
16 20250401 185400 268448000 60200 60200 60200 60200 0
17 20250401 185300 268448000 60200 60200 60200 60200 0
18 20250401 185200 268448000 60200 60200 60200 60200 0
19 20250401 185100 268448000 60200 60200 60200 60200 0
20 20250401 185000 268448000 60200 60200 60200 60200 0
21 20250401 184900 268448000 60200 60200 60200 60200 0
22 20250401 184800 268448000 60200 60200 60200 60200 0
23 20250401 184700 268448000 60200 60200 60200 60200 0
24 20250401 184600 268448000 60200 60200 60200 60200 0
25 20250401 184500 268448000 60200 60200 60200 60200 0
26 20250401 184400 268448000 60200 60200 60200 60200 0
27 20250401 184300 268448000 60200 60200 60200 60200 0
28 20250401 184200 268448000 60200 60200 60200 60200 0
29 20250401 184100 268448000 60200 60200 60200 60200 0
30 20250401 184000 268448000 60200 60200 60200 60200 0
31 20250401 183900 268448000 60200 60200 60200 60200 0
32 20250401 183800 268448000 60200 60200 60200 60200 119
33 20250401 183700 268448000 60200 60200 60200 60200 0
34 20250401 183600 268448000 60200 60200 60200 60200 0
35 20250401 183500 268448000 60200 60200 60200 60200 0
36 20250401 183400 268448000 60200 60200 60200 60200 0
37 20250401 183300 268448000 60200 60200 60200 60200 0
38 20250401 183200 268448000 60200 60200 60200 60200 0
39 20250401 183100 268448000 60200 60200 60200 60200 0
40 20250401 183000 268448000 60200 60200 60200 60200 0
41 20250401 182900 268448000 60200 60200 60200 60200 0
42 20250401 182800 268448000 60200 60200 60200 60200 0
43 20250401 182700 268448000 60200 60200 60200 60200 0
44 20250401 182600 268448000 60200 60200 60200 60200 0
45 20250401 182500 268448000 60200 60200 60200 60200 0
46 20250401 182400 268448000 60200 60200 60200 60200 0
47 20250401 182300 268448000 60200 60200 60200 60200 0
48 20250401 182200 268448000 60200 60200 60200 60200 0
49 20250401 182100 268448000 60200 60200 60200 60200 0
50 20250401 182000 268448000 60200 60200 60200 60200 0
51 20250401 181900 268448000 60200 60200 60200 60200 0
52 20250401 181800 268448000 60200 60200 60200 60200 0
53 20250401 181700 268448000 60200 60200 60200 60200 0
54 20250401 181600 268448000 60200 60200 60200 60200 0
55 20250401 181500 268448000 60200 60200 60200 60200 0
56 20250401 181400 268448000 60200 60200 60200 60200 0
57 20250401 181300 268448000 60200 60200 60200 60200 0
58 20250401 181200 268448000 60200 60200 60200 60200 0
59 20250401 181100 268448000 60200 60200 60200 60200 0
60 20250401 181000 268448000 60200 60200 60200 60200 0
61 20250401 180900 268448000 60200 60200 60200 60200 0
62 20250401 180800 268448000 60200 60200 60200 60200 119
63 20250401 180700 268448000 60200 60200 60200 60200 0
64 20250401 180600 268448000 60200 60200 60200 60200 0
65 20250401 180500 268448000 60200 60200 60200 60200 0
66 20250401 180400 268448000 60200 60200 60200 60200 0
67 20250401 180300 268448000 60200 60200 60200 60200 0
68 20250401 180200 268448000 60200 60200 60200 60200 0
69 20250401 180100 268448000 60200 60200 60200 60200 0
70 20250401 180000 268448000 60200 60200 60200 60200 0
71 20250401 175900 268448000 60200 60200 60200 60200 0
72 20250401 175800 268448000 60200 60200 60200 60200 0
73 20250401 175700 268448000 60200 60200 60200 60200 0
74 20250401 175600 268448000 60200 60200 60200 60200 0
75 20250401 175500 268448000 60200 60200 60200 60200 0
76 20250401 175400 268448000 60200 60200 60200 60200 0
77 20250401 175300 268448000 60200 60200 60200 60200 0
78 20250401 175200 268448000 60200 60200 60200 60200 0
79 20250401 175100 268448000 60200 60200 60200 60200 0
80 20250401 175000 268448000 60200 60200 60200 60200 0
81 20250401 174900 268448000 60200 60200 60200 60200 0
82 20250401 174800 268448000 60200 60200 60200 60200 0
83 20250401 174700 268448000 60200 60200 60200 60200 0
84 20250401 174600 268448000 60200 60200 60200 60200 0
85 20250401 174500 268448000 60200 60200 60200 60200 0
86 20250401 174400 268448000 60200 60200 60200 60200 0
87 20250401 174300 268448000 60200 60200 60200 60200 0
88 20250401 174200 268448000 60200 60200 60200 60200 0
89 20250401 174100 268448000 60200 60200 60200 60200 0
90 20250401 174000 268448000 60200 60200 60200 60200 0
91 20250401 173900 268448000 60200 60200 60200 60200 0
92 20250401 173800 268448000 60200 60200 60200 60200 119
93 20250401 173700 268448000 60200 60200 60200 60200 0
94 20250401 173600 268448000 60200 60200 60200 60200 0
95 20250401 173500 268448000 60200 60200 60200 60200 0
96 20250401 173400 268448000 60200 60200 60200 60200 0
97 20250401 173300 268448000 60200 60200 60200 60200 0
98 20250401 173200 268448000 60200 60200 60200 60200 0
99 20250401 173100 268448000 60200 60200 60200 60200 0
100 20250401 173000 268448000 60200 60200 60200 60200 0
101 20250401 172900 268448000 60200 60200 60200 60200 0
102 20250401 172800 268448000 60200 60200 60200 60200 0
103 20250401 172700 268448000 60200 60200 60200 60200 0
104 20250401 172600 268448000 60200 60200 60200 60200 0
105 20250401 172500 268448000 60200 60200 60200 60200 0
106 20250401 172400 268448000 60200 60200 60200 60200 0
107 20250401 172300 268448000 60200 60200 60200 60200 0
108 20250401 172200 268448000 60200 60200 60200 60200 0
109 20250401 172100 268448000 60200 60200 60200 60200 0
110 20250401 172000 268448000 60200 60200 60200 60200 0
111 20250401 171900 268448000 60200 60200 60200 60200 0
112 20250401 171800 268448000 60200 60200 60200 60200 0
113 20250401 171700 268448000 60200 60200 60200 60200 0
114 20250401 171600 268448000 60200 60200 60200 60200 0
115 20250401 171500 268448000 60200 60200 60200 60200 0
116 20250401 171400 268448000 60200 60200 60200 60200 0
117 20250401 171300 268448000 60200 60200 60200 60200 0
118 20250401 171200 268448000 60200 60200 60200 60200 0
119 20250401 171100 268448000 60200 60200 60200 60200 0
120 20250401 171000 268448000 60200 60200 60200 60200 0
121 20250401 170900 268448000 60200 60200 60200 60200 0
122 20250401 170800 268448000 60200 60200 60200 60200 119
123 20250401 170700 268448000 60200 60200 60200 60200 0
124 20250401 170600 268448000 60200 60200 60200 60200 0
125 20250401 170500 268448000 60200 60200 60200 60200 0
126 20250401 170400 268448000 60200 60200 60200 60200 0
127 20250401 170300 268448000 60200 60200 60200 60200 0
128 20250401 170200 268448000 60200 60200 60200 60200 0
129 20250401 170100 268448000 60200 60200 60200 60200 0
130 20250401 170000 268448000 60200 60200 60200 60200 0
131 20250401 165900 268448000 60200 60200 60200 60200 0
132 20250401 165800 268448000 60200 60200 60200 60200 0
133 20250401 165700 268448000 60200 60200 60200 60200 0
134 20250401 165600 268448000 60200 60200 60200 60200 0
135 20250401 165500 268448000 60200 60200 60200 60200 0
136 20250401 165400 268448000 60200 60200 60200 60200 0
137 20250401 165300 268448000 60200 60200 60200 60200 0
138 20250401 165200 268448000 60200 60200 60200 60200 0
139 20250401 165100 268448000 60200 60200 60200 60200 0
140 20250401 165000 268448000 60200 60200 60200 60200 0
141 20250401 164900 268448000 60200 60200 60200 60200 0
142 20250401 164800 268448000 60200 60200 60200 60200 0
143 20250401 164700 268448000 60200 60200 60200 60200 0
144 20250401 164600 268448000 60200 60200 60200 60200 0
145 20250401 164500 268448000 60200 60200 60200 60200 0
146 20250401 164400 268448000 60200 60200 60200 60200 0
147 20250401 164300 268448000 60200 60200 60200 60200 0
148 20250401 164200 268448000 60200 60200 60200 60200 0
149 20250401 164100 268448000 60200 60200 60200 60200 0
150 20250401 164000 268448000 60200 60200 60200 60200 0
151 20250401 163900 268448000 60200 60200 60200 60200 0
152 20250401 163800 268448000 60200 60200 60200 60200 119
153 20250401 163700 268448000 60200 60200 60200 60200 0
154 20250401 163600 268448000 60200 60200 60200 60200 0
155 20250401 163500 268448000 60200 60200 60200 60200 0
156 20250401 163400 268448000 60200 60200 60200 60200 0
157 20250401 163300 268448000 60200 60200 60200 60200 0
158 20250401 163200 268448000 60200 60200 60200 60200 0
159 20250401 163100 268448000 60200 60200 60200 60200 0
160 20250401 163000 268448000 60200 60200 60200 60200 0
161 20250401 162900 268448000 60200 60200 60200 60200 0
162 20250401 162800 268448000 60200 60200 60200 60200 0
163 20250401 162700 268448000 60200 60200 60200 60200 0
164 20250401 162600 268448000 60200 60200 60200 60200 0
165 20250401 162500 268448000 60200 60200 60200 60200 0
166 20250401 162400 268448000 60200 60200 60200 60200 0
167 20250401 162300 268448000 60200 60200 60200 60200 0
168 20250401 162200 268448000 60200 60200 60200 60200 0
169 20250401 162100 268448000 60200 60200 60200 60200 0
170 20250401 162000 268448000 60200 60200 60200 60200 0
171 20250401 161900 268448000 60200 60200 60200 60200 0
172 20250401 161800 268448000 60200 60200 60200 60200 0
173 20250401 161700 268448000 60200 60200 60200 60200 0
174 20250401 161600 268448000 60200 60200 60200 60200 0
175 20250401 161500 268448000 60200 60200 60200 60200 0
176 20250401 161400 268448000 60200 60200 60200 60200 0
177 20250401 161300 268448000 60200 60200 60200 60200 0
178 20250401 161200 268448000 60200 60200 60200 60200 0
179 20250401 161100 268448000 60200 60200 60200 60200 0
180 20250401 161000 268448000 60200 60200 60200 60200 0
181 20250401 160900 268448000 60200 60200 60200 60200 0
182 20250401 160800 268448000 60200 60200 60200 60200 119
183 20250401 160700 268448000 60200 60200 60200 60200 0
184 20250401 160600 268448000 60200 60200 60200 60200 0
185 20250401 160500 268448000 60200 60200 60200 60200 0
186 20250401 160400 268448000 60200 60200 60200 60200 0
187 20250401 160300 268448000 60200 60200 60200 60200 0
188 20250401 160200 268448000 60200 60200 60200 60200 0
189 20250401 160100 268448000 60200 60200 60200 60200 0
190 20250401 160000 268448000 60200 60200 60200 60200 0
191 20250401 155900 268448000 60200 60200 60200 60200 0
192 20250401 155800 268448000 60200 60200 60200 60200 0
193 20250401 155700 268448000 60200 60200 60200 60200 0
194 20250401 155600 268448000 60200 60200 60200 60200 0
195 20250401 155500 268448000 60200 60200 60200 60200 0
196 20250401 155400 268448000 60200 60200 60200 60200 0
197 20250401 155300 268448000 60200 60200 60200 60200 0
198 20250401 155200 268448000 60200 60200 60200 60200 0
199 20250401 155100 268448000 60200 60200 60200 60200 0
200 20250401 155000 268448000 60200 60200 60200 60200 0
201 20250401 154900 268448000 60200 60200 60200 60200 0
202 20250401 154800 268448000 60200 60200 60200 60200 0
203 20250401 154700 268448000 60200 60200 60200 60200 0
204 20250401 154600 268448000 60200 60200 60200 60200 0
205 20250401 154500 268448000 60200 60200 60200 60200 0
206 20250401 154400 268448000 60200 60200 60200 60200 0
207 20250401 154300 268448000 60200 60200 60200 60200 0
208 20250401 154200 268448000 60200 60200 60200 60200 0
209 20250401 154100 268448000 60200 60200 60200 60200 0
210 20250401 154000 268448000 60200 60200 60200 60200 0
211 20250401 153900 268448000 60200 60200 60200 60200 0
212 20250401 153800 268448000 60200 60200 60200 60200 119
213 20250401 153700 268448000 60200 60200 60200 60200 0
214 20250401 153600 268448000 60200 60200 60200 60200 0
215 20250401 153500 268448000 60200 60200 60200 60200 0
216 20250401 153400 268448000 60200 60200 60200 60200 0
217 20250401 153300 268448000 60200 60200 60200 60200 0
218 20250401 153200 268448000 60200 60200 60200 60200 0
219 20250401 153100 268448000 60200 60200 60200 60200 0
220 20250401 153000 268448000 60200 60200 60200 60200 119
221 20250401 152900 261284200 60300 60300 60300 60300 0
222 20250401 152800 261284200 60300 60300 60300 60300 0
223 20250401 152700 261284200 60300 60300 60300 60300 0
224 20250401 152600 261284200 60300 60300 60300 60300 0
225 20250401 152500 261284200 60300 60300 60300 60300 0
226 20250401 152400 261284200 60300 60300 60300 60300 0
227 20250401 152300 261284200 60300 60300 60300 60300 0
228 20250401 152200 261284200 60300 60300 60300 60300 0
229 20250401 152100 261284200 60300 60300 60300 60300 0
230 20250401 152000 261284200 60300 60300 60300 60300 0
231 20250401 151900 261284200 60300 60400 60700 60300 33
232 20250401 151800 259293800 60400 60500 60500 60400 13
233 20250401 151700 258508500 60700 60700 60700 60700 1
234 20250401 151600 258447800 60500 60500 60500 60500 1
235 20250401 151500 258387300 60500 60500 60500 60500 6
236 20250401 151400 258024300 60700 60700 60700 60700 0
237 20250401 151300 258024300 60700 60700 60700 60700 0
238 20250401 151200 258024300 60700 60700 60700 60700 0
239 20250401 151100 258024300 60700 60700 60700 60700 1
240 20250401 151000 257963600 60500 60500 60500 60500 4
241 20250401 150900 257721600 60600 60600 60600 60600 0
242 20250401 150800 257721600 60600 60600 60600 60600 0
243 20250401 150700 257721600 60600 60600 60600 60600 0
244 20250401 150600 257721600 60600 60600 60700 60600 3
245 20250401 150500 257539700 60600 60500 60600 60500 8
246 20250401 150400 257055500 60700 60700 60700 60700 0
247 20250401 150300 257055500 60700 60400 60700 60400 3
248 20250401 150200 256874000 60700 60400 60700 60400 2
249 20250401 150100 256752900 60700 60700 60700 60700 0
250 20250401 150000 256752900 60700 60700 60700 60700 0
251 20250401 145900 256752900 60700 60700 60700 60700 0
252 20250401 145800 256752900 60700 60700 60700 60700 1
253 20250401 145700 256692200 60600 60600 60600 60600 0
254 20250401 145600 256692200 60600 60600 60600 60600 3
255 20250401 145500 256510400 60600 60500 60600 60500 6
256 20250401 145400 256147300 60900 60900 60900 60900 0
257 20250401 145300 256147300 60900 60900 60900 60900 0
258 20250401 145200 256147300 60900 60900 60900 60900 0
259 20250401 145100 256147300 60900 60900 60900 60900 0
260 20250401 145000 256147300 60900 60900 60900 60900 0
261 20250401 144900 256147300 60900 60800 60900 60800 4
262 20250401 144800 255903900 60800 60500 60800 60500 46
263 20250401 144700 253120600 60500 60500 60500 60500 0
264 20250401 144600 253120600 60500 60500 60500 60500 1
265 20250401 144500 253060100 60400 60400 60400 60400 0
266 20250401 144400 253060100 60400 60400 60400 60400 3
267 20250401 144300 252878900 60500 60500 60500 60500 0
268 20250401 144200 252878900 60500 60500 60500 60500 0
269 20250401 144100 252878900 60500 60500 60500 60500 0
270 20250401 144000 252878900 60500 60500 60500 60500 29
271 20250401 143900 251124400 60200 60200 60200 60200 0
272 20250401 143800 251124400 60200 60300 60300 60200 2
273 20250401 143700 251003900 60400 60400 60400 60400 3
274 20250401 143600 250822700 60200 60200 60200 60200 2
275 20250401 143500 250702300 60200 60200 60200 60200 0
276 20250401 143400 250702300 60200 60200 60200 60200 0
277 20250401 143300 250702300 60200 60200 60200 60200 0
278 20250401 143200 250702300 60200 60200 60200 60200 0
279 20250401 143100 250702300 60200 60200 60200 60200 0
280 20250401 143000 250702300 60200 60200 60200 60200 0
281 20250401 142900 250702300 60200 60400 60400 60200 5
282 20250401 142800 250400500 60200 60200 60200 60200 1
283 20250401 142700 250340300 60500 60500 60500 60500 0
284 20250401 142600 250340300 60500 60300 60500 60000 106
285 20250401 142500 243964100 60500 60500 60500 60500 0
286 20250401 142400 243964100 60500 60500 60500 60500 0
287 20250401 142300 243964100 60500 60500 60500 60500 0
288 20250401 142200 243964100 60500 60500 60500 60500 0
289 20250401 142100 243964100 60500 60500 60500 60500 0
290 20250401 142000 243964100 60500 60500 60500 60500 2
291 20250401 141900 243843100 60300 60300 60300 60300 3
292 20250401 141800 243662200 60600 60600 60600 60600 0
293 20250401 141700 243662200 60600 60600 60600 60600 0
294 20250401 141600 243662200 60600 60600 60600 60600 0
295 20250401 141500 243662200 60600 60600 60600 60600 0
296 20250401 141400 243662200 60600 60600 60600 60600 0
297 20250401 141300 243662200 60600 60600 60600 60600 0
298 20250401 141200 243662200 60600 60600 60600 60600 1
299 20250401 141100 243601600 60600 60600 60600 60600 0
300 20250401 141000 243601600 60600 60600 60600 60600 0
301 20250401 140900 243601600 60600 60600 60600 60600 0
302 20250401 140800 243601600 60600 60600 60600 60600 0
303 20250401 140700 243601600 60600 60400 60600 60300 11
304 20250401 140600 242936300 60600 60600 60600 60600 0
305 20250401 140500 242936300 60600 60600 60600 60600 2
306 20250401 140400 242815100 60300 60300 60300 60300 10
307 20250401 140300 242212100 60300 60300 60300 60300 0
308 20250401 140200 242212100 60300 60300 60300 60300 1
309 20250401 140100 242151800 60600 60600 60600 60600 0
310 20250401 140000 242151800 60600 60600 60600 60600 0
311 20250401 135900 242151800 60600 60600 60600 60600 1
312 20250401 135800 242091200 60500 60500 60500 60500 26
313 20250401 135700 240518200 60600 60600 60600 60600 0
314 20250401 135600 240518200 60600 60600 60600 60600 0
315 20250401 135500 240518200 60600 60600 60600 60600 0
316 20250401 135400 240518200 60600 60600 60600 60600 0
317 20250401 135300 240518200 60600 60600 60600 60600 0
318 20250401 135200 240518200 60600 60600 60600 60600 0
319 20250401 135100 240518200 60600 60600 60600 60600 20
320 20250401 135000 239306200 60800 60800 60800 60800 1
321 20250401 134900 239245400 60500 60500 60500 60500 0
322 20250401 134800 239245400 60500 60500 60500 60500 4
323 20250401 134700 239003400 60800 60800 60800 60800 5
324 20250401 134600 238699400 60800 60800 60800 60800 0
325 20250401 134500 238699400 60800 60800 60800 60800 0
326 20250401 134400 238699400 60800 60800 60800 60800 0
327 20250401 134300 238699400 60800 60800 60800 60800 0
328 20250401 134200 238699400 60800 60800 60800 60800 1
329 20250401 134100 238638600 60500 60500 60500 60500 0
330 20250401 134000 238638600 60500 60500 60500 60500 0
331 20250401 133900 238638600 60500 60500 60500 60500 0
332 20250401 133800 238638600 60500 60500 60500 60500 24
333 20250401 133700 237186600 60500 60500 60500 60500 0
334 20250401 133600 237186600 60500 60500 60500 60500 0
335 20250401 133500 237186600 60500 60500 60500 60500 195
336 20250401 133400 225389100 60500 60500 60500 60500 0
337 20250401 133300 225389100 60500 60500 60500 60500 5
338 20250401 133200 225086600 60500 60500 60500 60500 0
339 20250401 133100 225086600 60500 60500 60500 60500 2
340 20250401 133000 224965600 60400 60400 60400 60400 29
341 20250401 132900 223214000 60400 60400 60400 60400 0
342 20250401 132800 223214000 60400 60400 60400 60400 0
343 20250401 132700 223214000 60400 60400 60400 60400 0
344 20250401 132600 223214000 60400 60400 60400 60400 1
345 20250401 132500 223153600 60400 60400 60400 60400 0
346 20250401 132400 223153600 60400 60400 60400 60400 0
347 20250401 132300 223153600 60400 60400 60400 60400 0
348 20250401 132200 223153600 60400 60400 60400 60400 0
349 20250401 132100 223153600 60400 60400 60400 60400 0
350 20250401 132000 223153600 60400 60400 60400 60400 27
351 20250401 131900 221522800 60300 60300 60300 60300 0
352 20250401 131800 221522800 60300 60300 60300 60300 0
353 20250401 131700 221522800 60300 60300 60300 60300 0
354 20250401 131600 221522800 60300 60300 60300 60300 0
355 20250401 131500 221522800 60300 60300 60300 60300 0
356 20250401 131400 221522800 60300 60400 60400 60300 157
357 20250401 131300 212055000 60600 60600 60600 60600 0
358 20250401 131200 212055000 60600 60500 60600 60400 183
359 20250401 131100 200997000 60600 60600 60600 60600 7
360 20250401 131000 200572800 60600 60600 60600 60600 0
361 20250401 130900 200572800 60600 60600 60600 60600 0
362 20250401 130800 200572800 60600 60600 60600 60600 7
363 20250401 130700 200148600 60600 60600 60600 60600 0
364 20250401 130600 200148600 60600 60600 60600 60600 0
365 20250401 130500 200148600 60600 60600 60600 60600 0
366 20250401 130400 200148600 60600 60600 60600 60600 1
367 20250401 130300 200088000 60700 60700 60700 60700 0
368 20250401 130200 200088000 60700 60700 60700 60700 0
369 20250401 130100 200088000 60700 60700 60700 60700 3
370 20250401 130000 199905900 60800 60800 60800 60800 0
371 20250401 125900 199905900 60800 60800 60800 60800 0
372 20250401 125800 199905900 60800 60800 60800 60800 0
373 20250401 125700 199905900 60800 60800 60800 60800 0
374 20250401 125600 199905900 60800 60800 60800 60800 0
375 20250401 125500 199905900 60800 60800 60800 60800 0
376 20250401 125400 199905900 60800 60800 60800 60800 1
377 20250401 125300 199845100 60800 60800 60800 60800 1
378 20250401 125200 199784300 60800 60700 60800 60600 20
379 20250401 125100 198571200 60700 60700 60700 60700 17
380 20250401 125000 197539300 60900 60900 60900 60900 0
381 20250401 124900 197539300 60900 60900 60900 60900 4
382 20250401 124800 197295700 60900 60900 60900 60900 0
383 20250401 124700 197295700 60900 60900 60900 60900 0
384 20250401 124600 197295700 60900 60900 60900 60900 0
385 20250401 124500 197295700 60900 60800 60900 60800 8
386 20250401 124400 196809200 60900 60900 60900 60900 1
387 20250401 124300 196748300 60600 60600 60600 60600 0
388 20250401 124200 196748300 60600 60700 60700 60600 25
389 20250401 124100 195231800 60700 60700 60700 60700 4
390 20250401 124000 194989000 60900 60900 60900 60900 0
391 20250401 123900 194989000 60900 60900 60900 60900 0
392 20250401 123800 194989000 60900 60900 60900 60900 0
393 20250401 123700 194989000 60900 60900 60900 60900 11
394 20250401 123600 194319100 60700 60700 60700 60700 0
395 20250401 123500 194319100 60700 60700 60700 60700 0
396 20250401 123400 194319100 60700 60700 60700 60700 1
397 20250401 123300 194258400 60900 60900 60900 60900 0
398 20250401 123200 194258400 60900 60800 60900 60800 4
399 20250401 123100 194015100 61000 61000 61000 61000 0
400 20250401 123000 194015100 61000 61000 61000 61000 0
401 20250401 122900 194015100 61000 60900 61000 60900 10
402 20250401 122800 193406000 60900 60900 60900 60900 32
403 20250401 122700 191457200 60900 60900 60900 60900 0
404 20250401 122600 191457200 60900 60900 60900 60900 0
405 20250401 122500 191457200 60900 60900 60900 60900 0
406 20250401 122400 191457200 60900 60800 60900 60600 145
407 20250401 122300 182659500 60800 60800 60800 60800 4
408 20250401 122200 182416300 60900 60900 60900 60900 0
409 20250401 122100 182416300 60900 60900 60900 60900 0
410 20250401 122000 182416300 60900 60900 60900 60900 0
411 20250401 121900 182416300 60900 60900 60900 60900 0
412 20250401 121800 182416300 60900 60800 60900 60800 4
413 20250401 121700 182172900 60900 60900 60900 60900 1
414 20250401 121600 182112000 61000 61000 61000 61000 0
415 20250401 121500 182112000 61000 61000 61000 61000 0
416 20250401 121400 182112000 61000 61000 61000 61000 0
417 20250401 121300 182112000 61000 61000 61000 61000 10
418 20250401 121200 181502000 61000 61000 61000 61000 0
419 20250401 121100 181502000 61000 61000 61000 61000 1
420 20250401 121000 181441000 61000 61000 61000 61000 0
421 20250401 120900 181441000 61000 61000 61000 61000 0
422 20250401 120800 181441000 61000 61000 61000 61000 0
423 20250401 120700 181441000 61000 60900 61000 60900 74
424 20250401 120600 176933200 60900 60900 60900 60900 0
425 20250401 120500 176933200 60900 60900 60900 60900 0
426 20250401 120400 176933200 60900 60900 60900 60900 0
427 20250401 120300 176933200 60900 60900 60900 60900 0
428 20250401 120200 176933200 60900 60900 60900 60900 0
429 20250401 120100 176933200 60900 60800 60900 60800 26
430 20250401 120000 175352200 60900 60900 60900 60900 0
431 20250401 115900 175352200 60900 60900 60900 60900 0
432 20250401 115800 175352200 60900 60900 60900 60900 0
433 20250401 115700 175352200 60900 60900 60900 60900 2
434 20250401 115600 175230400 60500 60500 60500 60500 0
435 20250401 115500 175230400 60500 60500 60500 60500 0
436 20250401 115400 175230400 60500 60500 60500 60500 0
437 20250401 115300 175230400 60500 60500 60500 60500 0
438 20250401 115200 175230400 60500 60500 60500 60500 0
439 20250401 115100 175230400 60500 60500 60500 60500 4
440 20250401 115000 174988400 60600 60600 60600 60600 0
441 20250401 114900 174988400 60600 60600 60600 60600 9
442 20250401 114800 174443000 60900 60900 60900 60900 0
443 20250401 114700 174443000 60900 60900 60900 60900 0
444 20250401 114600 174443000 60900 60900 60900 60900 0
445 20250401 114500 174443000 60900 60900 60900 60900 0
446 20250401 114400 174443000 60900 60900 60900 60900 0
447 20250401 114300 174443000 60900 60900 60900 60900 15
448 20250401 114200 173529500 60900 60900 60900 60900 0
449 20250401 114100 173529500 60900 60900 60900 60900 0
450 20250401 114000 173529500 60900 60800 60900 60800 10
451 20250401 113900 172921400 60400 60400 60400 60400 36
452 20250401 113800 170747000 60800 60800 60800 60800 1
453 20250401 113700 170686200 60800 60800 60800 60800 1
454 20250401 113600 170625400 60800 60800 60800 60800 1
455 20250401 113500 170564600 60600 60700 60700 60600 31
456 20250401 113400 168683000 60700 60700 60700 60700 0
457 20250401 113300 168683000 60700 60700 60700 60700 7
458 20250401 113200 168258100 60800 60800 60800 60800 0
459 20250401 113100 168258100 60800 60800 60800 60800 0
460 20250401 113000 168258100 60800 60800 60800 60800 0
461 20250401 112900 168258100 60800 60600 60800 60600 60
462 20250401 112800 164621900 60600 60600 60600 60600 1
463 20250401 112700 164561300 60800 60800 60800 60800 0
464 20250401 112600 164561300 60800 60700 60800 60700 2
465 20250401 112500 164439800 60600 60600 60600 60600 20
466 20250401 112400 163227800 60600 60600 60600 60600 0
467 20250401 112300 163227800 60600 60600 60600 60600 33
468 20250401 112200 161228000 60800 60800 60800 60800 0
469 20250401 112100 161228000 60800 60700 60800 60700 17
470 20250401 112000 160196000 60700 60700 60700 60700 0
471 20250401 111900 160196000 60700 60700 60700 60700 0
472 20250401 111800 160196000 60700 60700 60700 60700 0
473 20250401 111700 160196000 60700 60700 60700 60700 0
474 20250401 111600 160196000 60700 60700 60700 60700 0
475 20250401 111500 160196000 60700 60600 60700 60600 52
476 20250401 111400 157044700 60600 60600 60600 60600 1
477 20250401 111300 156984100 60400 60400 60400 60400 5
478 20250401 111200 156682100 60600 60600 60600 60600 0
479 20250401 111100 156682100 60600 60600 60600 60600 0
480 20250401 111000 156682100 60600 60600 60600 60600 0
481 20250401 110900 156682100 60600 60600 60600 60600 0
482 20250401 110800 156682100 60600 60600 60600 60600 38
483 20250401 110700 154379300 60600 60600 60600 60600 50
484 20250401 110600 151349300 60600 60600 60600 60600 0
485 20250401 110500 151349300 60600 60600 60600 60600 0
486 20250401 110400 151349300 60600 60600 60600 60600 0
487 20250401 110300 151349300 60600 60600 60600 60600 0
488 20250401 110200 151349300 60600 60600 60600 60600 0
489 20250401 110100 151349300 60600 60200 60600 60200 32
490 20250401 110000 149422200 60600 60500 60600 60500 296
491 20250401 105900 131484800 60600 60400 60600 60300 137
492 20250401 105800 123202200 60500 60500 60500 60500 0
493 20250401 105700 123202200 60500 60500 60500 60500 12
494 20250401 105600 122476200 60400 60400 60400 60400 18
495 20250401 105500 121389000 60400 60400 60400 60400 6
496 20250401 105400 121026600 60400 60400 60400 60400 1
497 20250401 105300 120966200 60200 60300 60300 60200 388
498 20250401 105200 97571100 60500 60500 60500 60500 0
499 20250401 105100 97571100 60500 60500 60500 60500 0
500 20250401 105000 97571100 60500 60500 60500 60500 0
501 20250401 104900 97571100 60500 60500 60500 60500 0
502 20250401 104800 97571100 60500 60400 60500 60400 67
503 20250401 104700 93523200 60400 60400 60400 60400 0
504 20250401 104600 93523200 60400 60300 60400 60300 5
505 20250401 104500 93221600 60300 60300 60300 60300 0
506 20250401 104400 93221600 60300 60300 60300 60300 9
507 20250401 104300 92678900 60400 60400 60400 60400 39
508 20250401 104200 90323300 60300 60300 60300 60300 10
509 20250401 104100 89720300 60400 60400 60400 60400 0
510 20250401 104000 89720300 60400 60400 60400 60400 0
511 20250401 103900 89720300 60400 60400 60400 60400 0
512 20250401 103800 89720300 60400 60300 60400 60300 44
513 20250401 103700 87065200 60300 60300 60300 60300 0
514 20250401 103600 87065200 60300 60300 60300 60300 0
515 20250401 103500 87065200 60300 60300 60300 60300 0
516 20250401 103400 87065200 60300 60300 60300 60300 0
517 20250401 103300 87065200 60300 60300 60300 60300 0
518 20250401 103200 87065200 60300 60300 60300 60300 0
519 20250401 103100 87065200 60300 60300 60300 60300 0
520 20250401 103000 87065200 60300 60300 60300 60300 0
521 20250401 102900 87065200 60300 60300 60300 60300 0
522 20250401 102800 87065200 60300 60300 60300 60300 0
523 20250401 102700 87065200 60300 60300 60300 60300 0
524 20250401 102600 87065200 60300 60300 60300 60300 11
525 20250401 102500 86401900 60300 60300 60300 60300 0
526 20250401 102400 86401900 60300 60300 60300 60300 0
527 20250401 102300 86401900 60300 60300 60300 60300 0
528 20250401 102200 86401900 60300 60300 60300 60300 0
529 20250401 102100 86401900 60300 60300 60300 60300 0
530 20250401 102000 86401900 60300 60300 60300 60300 0
531 20250401 101900 86401900 60300 60300 60300 60300 0
532 20250401 101800 86401900 60300 60300 60300 60300 1
533 20250401 101700 86341600 60300 60300 60300 60300 0
534 20250401 101600 86341600 60300 60300 60300 60300 0
535 20250401 101500 86341600 60300 60300 60300 60300 0
536 20250401 101400 86341600 60300 60300 60300 60300 1
537 20250401 101300 86281300 60200 60200 60200 60200 0
538 20250401 101200 86281300 60200 60200 60200 60200 7
539 20250401 101100 85859900 60100 60100 60100 60100 0
540 20250401 101000 85859900 60100 60100 60100 60100 0
541 20250401 100900 85859900 60100 60100 60100 60100 43
542 20250401 100800 83275600 60100 60100 60100 60100 30
543 20250401 100700 81472600 59900 59900 59900 59900 94
544 20250401 100600 75842000 59900 59900 59900 59900 0
545 20250401 100500 75842000 59900 59900 59900 59900 0
546 20250401 100400 75842000 59900 59900 59900 59900 0
547 20250401 100300 75842000 59900 59900 59900 59900 0
548 20250401 100200 75842000 59900 59900 59900 59900 0
549 20250401 100100 75842000 59900 60100 60100 59900 168
550 20250401 100000 65772200 60000 60100 60100 60000 10
551 20250401 095900 65171400 60500 60500 60500 60500 0
552 20250401 095800 65171400 60500 60500 60500 60500 0
553 20250401 095700 65171400 60500 60500 60500 60500 0
554 20250401 095600 65171400 60500 60500 60500 60500 2
555 20250401 095500 65050400 60000 60000 60000 60000 0
556 20250401 095400 65050400 60000 60000 60000 60000 0
557 20250401 095300 65050400 60000 60000 60000 60000 20
558 20250401 095200 63850400 60000 59900 60000 59900 58
559 20250401 095100 60371200 59900 59900 59900 59900 0
560 20250401 095000 60371200 59900 60000 60000 59900 7
561 20250401 094900 59951500 60000 60000 60000 60000 0
562 20250401 094800 59951500 60000 59900 60000 59900 9
563 20250401 094700 59411600 59800 59800 59800 59800 0
564 20250401 094600 59411600 59800 59800 59800 59800 0
565 20250401 094500 59411600 59800 59800 59800 59800 0
566 20250401 094400 59411600 59800 59800 59800 59800 0
567 20250401 094300 59411600 59800 59900 59900 59800 34
568 20250401 094200 57378200 59900 59900 59900 59900 12
569 20250401 094100 56659400 60000 60000 60000 60000 50
570 20250401 094000 53659400 59900 59900 59900 59900 1
571 20250401 093900 53599500 59900 59900 59900 59900 10
572 20250401 093800 53000500 59900 60000 60000 59900 4
573 20250401 093700 52760700 60000 60000 60000 60000 18
574 20250401 093600 51680700 60000 60000 60000 60000 20
575 20250401 093500 50480700 60000 60000 60000 60000 45
576 20250401 093400 47780700 60000 60000 60000 60000 0
577 20250401 093300 47780700 60000 60000 60000 60000 0
578 20250401 093200 47780700 60000 60200 60200 60000 69
579 20250401 093100 43635400 60400 60400 60400 60400 0
580 20250401 093000 43635400 60400 60400 60400 60400 0
581 20250401 092900 43635400 60400 60400 60400 60400 0
582 20250401 092800 43635400 60400 60300 60400 60100 44
583 20250401 092700 40982300 60400 60400 60400 60400 3
584 20250401 092600 40801100 60400 60400 60400 60400 16
585 20250401 092500 39834700 60300 60300 60300 60300 0
586 20250401 092400 39834700 60300 60400 60400 60300 62
587 20250401 092300 36093900 60500 60500 60500 60500 1
588 20250401 092200 36033400 60500 60500 60500 60500 10
589 20250401 092100 35428400 60500 60600 60600 60500 27
590 20250401 092000 33794800 60700 60700 60700 60700 0
591 20250401 091900 33794800 60700 60700 60700 60700 0
592 20250401 091800 33794800 60700 60700 60700 60700 0
593 20250401 091700 33794800 60700 60700 60700 60700 1
594 20250401 091600 33734100 60500 60500 60500 60500 10
595 20250401 091500 33129100 60700 60700 60700 60700 0
596 20250401 091400 33129100 60700 60700 60700 60700 0
597 20250401 091300 33129100 60700 60700 60700 60700 0
598 20250401 091200 33129100 60700 60700 60700 60700 1
599 20250401 091100 33068400 60500 60500 60500 60500 0
600 20250401 091000 33068400 60500 60500 60500 60500 0
601 20250401 090900 33068400 60500 60500 60500 60500 0
602 20250401 090800 33068400 60500 60500 60500 60500 171
603 20250401 090700 22722900 60400 60400 60400 60400 2
604 20250401 090600 22602100 60400 60400 60400 60400 6
605 20250401 090500 22239700 60400 60500 60500 60400 4
606 20250401 090400 21997800 60500 60500 60500 60500 1
607 20250401 090300 21937300 60700 60600 60700 60600 100
608 20250401 090200 15867900 60700 60700 60700 60700 1
609 20250401 090100 15807200 60700 60700 60700 60700 0
610 20250401 090000 15807200 60700 60000 60700 60000 262

1
012320/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,3382,2365023,208331200,145685416800,0.14
20250327,3330,2365023,206127000,146394923700,0.14
20250326,3310,2365023,207537000,148286942100,0.14
20250325,3310,2365023,211509000,151124969700,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 3382 2365023 208331200 145685416800 0.14
3 20250327 3330 2365023 206127000 146394923700 0.14
4 20250326 3310 2365023 207537000 148286942100 0.14
5 20250325 3310 2365023 211509000 151124969700 0.14