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

624
028100/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192200,50339040,13130,13130,13130,13130,29
20250401,192100,50339040,13130,13130,13130,13130,0
20250401,192000,50339040,13130,13130,13130,13130,0
20250401,191900,50339040,13130,13130,13130,13130,0
20250401,191800,50339040,13130,13130,13130,13130,0
20250401,191700,50339040,13130,13130,13130,13130,0
20250401,191600,50339040,13130,13130,13130,13130,0
20250401,191500,50339040,13130,13130,13130,13130,0
20250401,191400,50339040,13130,13130,13130,13130,0
20250401,191300,50339040,13130,13130,13130,13130,0
20250401,191200,50339040,13130,13130,13130,13130,0
20250401,191100,50339040,13130,13130,13130,13130,0
20250401,191000,50339040,13130,13130,13130,13130,0
20250401,190900,50339040,13130,13130,13130,13130,0
20250401,190800,50339040,13130,13130,13130,13130,0
20250401,190700,50339040,13130,13130,13130,13130,0
20250401,190600,50339040,13130,13130,13130,13130,0
20250401,190500,50339040,13130,13130,13130,13130,0
20250401,190400,50339040,13130,13130,13130,13130,0
20250401,190300,50339040,13130,13130,13130,13130,0
20250401,190200,50339040,13130,13130,13130,13130,0
20250401,190100,50339040,13130,13130,13130,13130,0
20250401,190000,50339040,13130,13130,13130,13130,0
20250401,185900,50339040,13130,13130,13130,13130,0
20250401,185800,50339040,13130,13130,13130,13130,0
20250401,185700,50339040,13130,13130,13130,13130,0
20250401,185600,50339040,13130,13130,13130,13130,0
20250401,185500,50339040,13130,13130,13130,13130,0
20250401,185400,50339040,13130,13130,13130,13130,0
20250401,185300,50339040,13130,13130,13130,13130,0
20250401,185200,50339040,13130,13130,13130,13130,29
20250401,185100,50339040,13130,13130,13130,13130,0
20250401,185000,50339040,13130,13130,13130,13130,0
20250401,184900,50339040,13130,13130,13130,13130,0
20250401,184800,50339040,13130,13130,13130,13130,0
20250401,184700,50339040,13130,13130,13130,13130,0
20250401,184600,50339040,13130,13130,13130,13130,0
20250401,184500,50339040,13130,13130,13130,13130,0
20250401,184400,50339040,13130,13130,13130,13130,0
20250401,184300,50339040,13130,13130,13130,13130,0
20250401,184200,50339040,13130,13130,13130,13130,0
20250401,184100,50339040,13130,13130,13130,13130,0
20250401,184000,50339040,13130,13130,13130,13130,0
20250401,183900,50339040,13130,13130,13130,13130,0
20250401,183800,50339040,13130,13130,13130,13130,0
20250401,183700,50339040,13130,13130,13130,13130,0
20250401,183600,50339040,13130,13130,13130,13130,0
20250401,183500,50339040,13130,13130,13130,13130,0
20250401,183400,50339040,13130,13130,13130,13130,0
20250401,183300,50339040,13130,13130,13130,13130,0
20250401,183200,50339040,13130,13130,13130,13130,0
20250401,183100,50339040,13130,13130,13130,13130,0
20250401,183000,50339040,13130,13130,13130,13130,0
20250401,182900,50339040,13130,13130,13130,13130,0
20250401,182800,50339040,13130,13130,13130,13130,0
20250401,182700,50339040,13130,13130,13130,13130,0
20250401,182600,50339040,13130,13130,13130,13130,0
20250401,182500,50339040,13130,13130,13130,13130,0
20250401,182400,50339040,13130,13130,13130,13130,0
20250401,182300,50339040,13130,13130,13130,13130,0
20250401,182200,50339040,13130,13130,13130,13130,29
20250401,182100,50339040,13130,13130,13130,13130,0
20250401,182000,50339040,13130,13130,13130,13130,0
20250401,181900,50339040,13130,13130,13130,13130,0
20250401,181800,50339040,13130,13130,13130,13130,0
20250401,181700,50339040,13130,13130,13130,13130,0
20250401,181600,50339040,13130,13130,13130,13130,0
20250401,181500,50339040,13130,13130,13130,13130,0
20250401,181400,50339040,13130,13130,13130,13130,0
20250401,181300,50339040,13130,13130,13130,13130,0
20250401,181200,50339040,13130,13130,13130,13130,0
20250401,181100,50339040,13130,13130,13130,13130,0
20250401,181000,50339040,13130,13130,13130,13130,0
20250401,180900,50339040,13130,13130,13130,13130,0
20250401,180800,50339040,13130,13130,13130,13130,0
20250401,180700,50339040,13130,13130,13130,13130,0
20250401,180600,50339040,13130,13130,13130,13130,0
20250401,180500,50339040,13130,13130,13130,13130,0
20250401,180400,50339040,13130,13130,13130,13130,0
20250401,180300,50339040,13130,13130,13130,13130,0
20250401,180200,50339040,13130,13130,13130,13130,0
20250401,180100,50339040,13130,13130,13130,13130,0
20250401,180000,50339040,13130,13130,13130,13130,0
20250401,175900,50339040,13130,13130,13130,13130,0
20250401,175800,50339040,13130,13130,13130,13130,0
20250401,175700,50339040,13130,13130,13130,13130,0
20250401,175600,50339040,13130,13130,13130,13130,0
20250401,175500,50339040,13130,13130,13130,13130,0
20250401,175400,50339040,13130,13130,13130,13130,0
20250401,175300,50339040,13130,13130,13130,13130,0
20250401,175200,50339040,13130,13130,13130,13130,29
20250401,175100,50339040,13130,13130,13130,13130,0
20250401,175000,50339040,13130,13130,13130,13130,0
20250401,174900,50339040,13130,13130,13130,13130,0
20250401,174800,50339040,13130,13130,13130,13130,0
20250401,174700,50339040,13130,13130,13130,13130,0
20250401,174600,50339040,13130,13130,13130,13130,0
20250401,174500,50339040,13130,13130,13130,13130,0
20250401,174400,50339040,13130,13130,13130,13130,0
20250401,174300,50339040,13130,13130,13130,13130,0
20250401,174200,50339040,13130,13130,13130,13130,0
20250401,174100,50339040,13130,13130,13130,13130,0
20250401,174000,50339040,13130,13130,13130,13130,0
20250401,173900,50339040,13130,13130,13130,13130,0
20250401,173800,50339040,13130,13130,13130,13130,0
20250401,173700,50339040,13130,13130,13130,13130,0
20250401,173600,50339040,13130,13130,13130,13130,0
20250401,173500,50339040,13130,13130,13130,13130,0
20250401,173400,50339040,13130,13130,13130,13130,0
20250401,173300,50339040,13130,13130,13130,13130,0
20250401,173200,50339040,13130,13130,13130,13130,0
20250401,173100,50339040,13130,13130,13130,13130,0
20250401,173000,50339040,13130,13130,13130,13130,0
20250401,172900,50339040,13130,13130,13130,13130,0
20250401,172800,50339040,13130,13130,13130,13130,0
20250401,172700,50339040,13130,13130,13130,13130,0
20250401,172600,50339040,13130,13130,13130,13130,0
20250401,172500,50339040,13130,13130,13130,13130,0
20250401,172400,50339040,13130,13130,13130,13130,0
20250401,172300,50339040,13130,13130,13130,13130,0
20250401,172200,50339040,13130,13130,13130,13130,29
20250401,172100,50339040,13130,13130,13130,13130,0
20250401,172000,50339040,13130,13130,13130,13130,0
20250401,171900,50339040,13130,13130,13130,13130,0
20250401,171800,50339040,13130,13130,13130,13130,0
20250401,171700,50339040,13130,13130,13130,13130,0
20250401,171600,50339040,13130,13130,13130,13130,0
20250401,171500,50339040,13130,13130,13130,13130,0
20250401,171400,50339040,13130,13130,13130,13130,0
20250401,171300,50339040,13130,13130,13130,13130,0
20250401,171200,50339040,13130,13130,13130,13130,0
20250401,171100,50339040,13130,13130,13130,13130,0
20250401,171000,50339040,13130,13130,13130,13130,0
20250401,170900,50339040,13130,13130,13130,13130,0
20250401,170800,50339040,13130,13130,13130,13130,0
20250401,170700,50339040,13130,13130,13130,13130,0
20250401,170600,50339040,13130,13130,13130,13130,0
20250401,170500,50339040,13130,13130,13130,13130,0
20250401,170400,50339040,13130,13130,13130,13130,0
20250401,170300,50339040,13130,13130,13130,13130,0
20250401,170200,50339040,13130,13130,13130,13130,0
20250401,170100,50339040,13130,13130,13130,13130,0
20250401,170000,50339040,13130,13130,13130,13130,0
20250401,165900,50339040,13130,13130,13130,13130,0
20250401,165800,50339040,13130,13130,13130,13130,0
20250401,165700,50339040,13130,13130,13130,13130,0
20250401,165600,50339040,13130,13130,13130,13130,0
20250401,165500,50339040,13130,13130,13130,13130,0
20250401,165400,50339040,13130,13130,13130,13130,0
20250401,165300,50339040,13130,13130,13130,13130,0
20250401,165200,50339040,13130,13130,13130,13130,29
20250401,165100,50339040,13130,13130,13130,13130,0
20250401,165000,50339040,13130,13130,13130,13130,0
20250401,164900,50339040,13130,13130,13130,13130,0
20250401,164800,50339040,13130,13130,13130,13130,0
20250401,164700,50339040,13130,13130,13130,13130,0
20250401,164600,50339040,13130,13130,13130,13130,0
20250401,164500,50339040,13130,13130,13130,13130,0
20250401,164400,50339040,13130,13130,13130,13130,0
20250401,164300,50339040,13130,13130,13130,13130,0
20250401,164200,50339040,13130,13130,13130,13130,0
20250401,164100,50339040,13130,13130,13130,13130,0
20250401,164000,50339040,13130,13130,13130,13130,0
20250401,163900,50339040,13130,13130,13130,13130,0
20250401,163800,50339040,13130,13130,13130,13130,0
20250401,163700,50339040,13130,13130,13130,13130,0
20250401,163600,50339040,13130,13130,13130,13130,0
20250401,163500,50339040,13130,13130,13130,13130,0
20250401,163400,50339040,13130,13130,13130,13130,0
20250401,163300,50339040,13130,13130,13130,13130,0
20250401,163200,50339040,13130,13130,13130,13130,0
20250401,163100,50339040,13130,13130,13130,13130,0
20250401,163000,50339040,13130,13130,13130,13130,0
20250401,162900,50339040,13130,13130,13130,13130,0
20250401,162800,50339040,13130,13130,13130,13130,0
20250401,162700,50339040,13130,13130,13130,13130,0
20250401,162600,50339040,13130,13130,13130,13130,0
20250401,162500,50339040,13130,13130,13130,13130,0
20250401,162400,50339040,13130,13130,13130,13130,0
20250401,162300,50339040,13130,13130,13130,13130,0
20250401,162200,50339040,13130,13130,13130,13130,29
20250401,162100,50339040,13130,13130,13130,13130,0
20250401,162000,50339040,13130,13130,13130,13130,0
20250401,161900,50339040,13130,13130,13130,13130,0
20250401,161800,50339040,13130,13130,13130,13130,0
20250401,161700,50339040,13130,13130,13130,13130,0
20250401,161600,50339040,13130,13130,13130,13130,0
20250401,161500,50339040,13130,13130,13130,13130,0
20250401,161400,50339040,13130,13130,13130,13130,0
20250401,161300,50339040,13130,13130,13130,13130,0
20250401,161200,50339040,13130,13130,13130,13130,0
20250401,161100,50339040,13130,13130,13130,13130,0
20250401,161000,50339040,13130,13130,13130,13130,0
20250401,160900,50339040,13130,13130,13130,13130,0
20250401,160800,50339040,13130,13130,13130,13130,0
20250401,160700,50339040,13130,13130,13130,13130,0
20250401,160600,50339040,13130,13130,13130,13130,0
20250401,160500,50339040,13130,13130,13130,13130,0
20250401,160400,50339040,13130,13130,13130,13130,0
20250401,160300,50339040,13130,13130,13130,13130,0
20250401,160200,50339040,13130,13130,13130,13130,0
20250401,160100,50339040,13130,13130,13130,13130,0
20250401,160000,50339040,13130,13130,13130,13130,0
20250401,155900,50339040,13130,13130,13130,13130,0
20250401,155800,50339040,13130,13130,13130,13130,0
20250401,155700,50339040,13130,13130,13130,13130,0
20250401,155600,50339040,13130,13130,13130,13130,0
20250401,155500,50339040,13130,13130,13130,13130,0
20250401,155400,50339040,13130,13130,13130,13130,0
20250401,155300,50339040,13130,13130,13130,13130,0
20250401,155200,50339040,13130,13130,13130,13130,29
20250401,155100,50339040,13130,13130,13130,13130,0
20250401,155000,50339040,13130,13130,13130,13130,0
20250401,154900,50339040,13130,13130,13130,13130,0
20250401,154800,50339040,13130,13130,13130,13130,0
20250401,154700,50339040,13130,13130,13130,13130,0
20250401,154600,50339040,13130,13130,13130,13130,0
20250401,154500,50339040,13130,13130,13130,13130,0
20250401,154400,50339040,13130,13130,13130,13130,0
20250401,154300,50339040,13130,13130,13130,13130,0
20250401,154200,50339040,13130,13130,13130,13130,0
20250401,154100,50339040,13130,13130,13130,13130,0
20250401,154000,50339040,13130,13130,13130,13130,0
20250401,153900,50339040,13130,13130,13130,13130,0
20250401,153800,50339040,13130,13130,13130,13130,0
20250401,153700,50339040,13130,13130,13130,13130,0
20250401,153600,50339040,13130,13130,13130,13130,0
20250401,153500,50339040,13130,13130,13130,13130,0
20250401,153400,50339040,13130,13130,13130,13130,0
20250401,153300,50339040,13130,13130,13130,13130,0
20250401,153200,50339040,13130,13130,13130,13130,0
20250401,153100,50339040,13130,13130,13130,13130,0
20250401,153000,50339040,13130,13130,13130,13130,29
20250401,152900,49958270,13170,13170,13170,13170,0
20250401,152800,49958270,13170,13170,13170,13170,0
20250401,152700,49958270,13170,13170,13170,13170,0
20250401,152600,49958270,13170,13170,13170,13170,0
20250401,152500,49958270,13170,13170,13170,13170,0
20250401,152400,49958270,13170,13170,13170,13170,0
20250401,152300,49958270,13170,13170,13170,13170,0
20250401,152200,49958270,13170,13170,13170,13170,0
20250401,152100,49958270,13170,13170,13170,13170,0
20250401,152000,49958270,13170,13170,13170,13170,0
20250401,151900,49958270,13170,13170,13170,13170,0
20250401,151800,49958270,13170,13170,13170,13170,0
20250401,151700,49958270,13170,13170,13170,13170,0
20250401,151600,49958270,13170,13170,13170,13170,0
20250401,151500,49958270,13170,13170,13170,13170,26
20250401,151400,49615850,13190,13190,13190,13190,0
20250401,151300,49615850,13190,13190,13190,13190,0
20250401,151200,49615850,13190,13190,13190,13190,0
20250401,151100,49615850,13190,13190,13190,13190,19
20250401,151000,49365240,13190,13190,13190,13190,0
20250401,150900,49365240,13190,13190,13190,13190,0
20250401,150800,49365240,13190,13190,13190,13190,0
20250401,150700,49365240,13190,13170,13190,13170,20
20250401,150600,49101540,13180,13180,13180,13180,0
20250401,150500,49101540,13180,13180,13180,13180,0
20250401,150400,49101540,13180,13180,13180,13180,0
20250401,150300,49101540,13180,13180,13180,13180,0
20250401,150200,49101540,13180,13180,13180,13180,0
20250401,150100,49101540,13180,13180,13180,13180,0
20250401,150000,49101540,13180,13180,13180,13180,5
20250401,145900,49035640,13190,13190,13190,13190,0
20250401,145800,49035640,13190,13190,13190,13190,0
20250401,145700,49035640,13190,13190,13190,13190,0
20250401,145600,49035640,13190,13190,13190,13190,25
20250401,145500,48705890,13190,13190,13190,13190,0
20250401,145400,48705890,13190,13190,13190,13190,0
20250401,145300,48705890,13190,13190,13190,13190,0
20250401,145200,48705890,13190,13190,13190,13190,0
20250401,145100,48705890,13190,13190,13190,13190,0
20250401,145000,48705890,13190,13190,13190,13190,0
20250401,144900,48705890,13190,13190,13190,13190,0
20250401,144800,48705890,13190,13190,13190,13190,0
20250401,144700,48705890,13190,13190,13190,13190,0
20250401,144600,48705890,13190,13190,13190,13190,18
20250401,144500,48468470,13150,13150,13150,13150,0
20250401,144400,48468470,13150,13150,13150,13150,0
20250401,144300,48468470,13150,13150,13150,13150,0
20250401,144200,48468470,13150,13150,13150,13150,0
20250401,144100,48468470,13150,13150,13150,13150,0
20250401,144000,48468470,13150,13150,13150,13150,2
20250401,143900,48442170,13190,13190,13190,13190,0
20250401,143800,48442170,13190,13190,13190,13190,0
20250401,143700,48442170,13190,13190,13190,13190,0
20250401,143600,48442170,13190,13190,13190,13190,0
20250401,143500,48442170,13190,13190,13190,13190,0
20250401,143400,48442170,13190,13190,13190,13190,0
20250401,143300,48442170,13190,13190,13190,13190,0
20250401,143200,48442170,13190,13190,13190,13190,0
20250401,143100,48442170,13190,13190,13190,13190,0
20250401,143000,48442170,13190,13190,13190,13190,0
20250401,142900,48442170,13190,13190,13190,13190,0
20250401,142800,48442170,13190,13190,13190,13190,0
20250401,142700,48442170,13190,13190,13190,13190,0
20250401,142600,48442170,13190,13190,13190,13190,97
20250401,142500,47162740,13150,13150,13150,13150,0
20250401,142400,47162740,13150,13150,13150,13150,0
20250401,142300,47162740,13150,13150,13150,13150,0
20250401,142200,47162740,13150,13150,13150,13150,0
20250401,142100,47162740,13150,13150,13150,13150,0
20250401,142000,47162740,13150,13150,13150,13150,0
20250401,141900,47162740,13150,13150,13150,13150,0
20250401,141800,47162740,13150,13150,13150,13150,99
20250401,141700,45860890,13150,13150,13150,13150,0
20250401,141600,45860890,13150,13150,13150,13150,0
20250401,141500,45860890,13150,13150,13150,13150,0
20250401,141400,45860890,13150,13150,13150,13150,0
20250401,141300,45860890,13150,13150,13150,13150,0
20250401,141200,45860890,13150,13150,13150,13150,0
20250401,141100,45860890,13150,13160,13160,13150,45
20250401,141000,45268920,13190,13190,13190,13190,7
20250401,140900,45176590,13180,13180,13180,13180,0
20250401,140800,45176590,13180,13180,13180,13180,0
20250401,140700,45176590,13180,13180,13180,13180,0
20250401,140600,45176590,13180,13180,13180,13180,8
20250401,140500,45071150,13190,13190,13190,13190,0
20250401,140400,45071150,13190,13190,13190,13190,0
20250401,140300,45071150,13190,13190,13190,13190,0
20250401,140200,45071150,13190,13190,13190,13190,19
20250401,140100,44820540,13190,13190,13190,13190,0
20250401,140000,44820540,13190,13190,13190,13190,0
20250401,135900,44820540,13190,13190,13190,13190,0
20250401,135800,44820540,13190,13190,13190,13190,0
20250401,135700,44820540,13190,13190,13190,13190,0
20250401,135600,44820540,13190,13190,13190,13190,0
20250401,135500,44820540,13190,13190,13190,13190,0
20250401,135400,44820540,13190,13190,13190,13190,0
20250401,135300,44820540,13190,13190,13190,13190,0
20250401,135200,44820540,13190,13190,13190,13190,0
20250401,135100,44820540,13190,13190,13190,13190,0
20250401,135000,44820540,13190,13190,13190,13190,0
20250401,134900,44820540,13190,13190,13190,13190,0
20250401,134800,44820540,13190,13190,13190,13190,36
20250401,134700,44345700,13190,13190,13190,13190,0
20250401,134600,44345700,13190,13190,13190,13190,0
20250401,134500,44345700,13190,13190,13190,13190,0
20250401,134400,44345700,13190,13190,13190,13190,0
20250401,134300,44345700,13190,13190,13190,13190,0
20250401,134200,44345700,13190,13190,13190,13190,0
20250401,134100,44345700,13190,13190,13190,13190,3
20250401,134000,44306130,13180,13180,13180,13180,0
20250401,133900,44306130,13180,13180,13180,13180,5
20250401,133800,44240230,13170,13170,13170,13170,0
20250401,133700,44240230,13170,13170,13170,13170,0
20250401,133600,44240230,13170,13170,13170,13170,0
20250401,133500,44240230,13170,13170,13170,13170,0
20250401,133400,44240230,13170,13170,13170,13170,0
20250401,133300,44240230,13170,13170,13170,13170,0
20250401,133200,44240230,13170,13170,13170,13170,0
20250401,133100,44240230,13170,13170,13170,13170,0
20250401,133000,44240230,13170,13170,13170,13170,0
20250401,132900,44240230,13170,13170,13170,13170,0
20250401,132800,44240230,13170,13170,13170,13170,14
20250401,132700,44055850,13180,13180,13180,13180,0
20250401,132600,44055850,13180,13180,13180,13180,0
20250401,132500,44055850,13180,13180,13180,13180,0
20250401,132400,44055850,13180,13180,13180,13180,0
20250401,132300,44055850,13180,13180,13180,13180,0
20250401,132200,44055850,13180,13180,13180,13180,0
20250401,132100,44055850,13180,13180,13180,13180,20
20250401,132000,43792250,13180,13180,13180,13180,0
20250401,131900,43792250,13180,13180,13180,13180,35
20250401,131800,43330950,13180,13180,13180,13180,0
20250401,131700,43330950,13180,13180,13180,13180,0
20250401,131600,43330950,13180,13180,13180,13180,0
20250401,131500,43330950,13180,13180,13180,13180,0
20250401,131400,43330950,13180,13180,13180,13180,4
20250401,131300,43278230,13180,13180,13180,13180,0
20250401,131200,43278230,13180,13180,13180,13180,0
20250401,131100,43278230,13180,13180,13180,13180,0
20250401,131000,43278230,13180,13180,13180,13180,0
20250401,130900,43278230,13180,13180,13180,13180,0
20250401,130800,43278230,13180,13170,13180,13170,19
20250401,130700,43027910,13180,13180,13180,13180,0
20250401,130600,43027910,13180,13180,13180,13180,0
20250401,130500,43027910,13180,13180,13180,13180,0
20250401,130400,43027910,13180,13180,13180,13180,0
20250401,130300,43027910,13180,13180,13180,13180,0
20250401,130200,43027910,13180,13180,13180,13180,0
20250401,130100,43027910,13180,13180,13180,13180,0
20250401,130000,43027910,13180,13180,13180,13180,0
20250401,125900,43027910,13180,13180,13180,13180,1
20250401,125800,43014730,13180,13180,13180,13180,0
20250401,125700,43014730,13180,13180,13180,13180,0
20250401,125600,43014730,13180,13180,13180,13180,0
20250401,125500,43014730,13180,13180,13180,13180,11
20250401,125400,42869750,13180,13180,13180,13180,0
20250401,125300,42869750,13180,13180,13180,13180,0
20250401,125200,42869750,13180,13180,13180,13180,0
20250401,125100,42869750,13180,13180,13180,13180,0
20250401,125000,42869750,13180,13180,13180,13180,0
20250401,124900,42869750,13180,13180,13180,13180,0
20250401,124800,42869750,13180,13180,13180,13180,4
20250401,124700,42817030,13180,13180,13180,13180,1
20250401,124600,42803850,13170,13170,13170,13170,0
20250401,124500,42803850,13170,13170,13170,13170,0
20250401,124400,42803850,13170,13170,13170,13170,0
20250401,124300,42803850,13170,13170,13170,13170,0
20250401,124200,42803850,13170,13170,13170,13170,0
20250401,124100,42803850,13170,13170,13170,13170,0
20250401,124000,42803850,13170,13170,13170,13170,0
20250401,123900,42803850,13170,13170,13170,13170,0
20250401,123800,42803850,13170,13170,13170,13170,0
20250401,123700,42803850,13170,13170,13170,13170,0
20250401,123600,42803850,13170,13170,13170,13170,0
20250401,123500,42803850,13170,13170,13170,13170,0
20250401,123400,42803850,13170,13170,13170,13170,0
20250401,123300,42803850,13170,13170,13170,13170,0
20250401,123200,42803850,13170,13170,13170,13170,0
20250401,123100,42803850,13170,13170,13170,13170,0
20250401,123000,42803850,13170,13170,13170,13170,0
20250401,122900,42803850,13170,13170,13170,13170,0
20250401,122800,42803850,13170,13170,13170,13170,0
20250401,122700,42803850,13170,13180,13180,13170,11
20250401,122600,42658890,13190,13190,13190,13190,1
20250401,122500,42645700,13180,13180,13180,13180,0
20250401,122400,42645700,13180,13180,13180,13180,0
20250401,122300,42645700,13180,13180,13180,13180,0
20250401,122200,42645700,13180,13180,13180,13180,8
20250401,122100,42540260,13200,13200,13200,13200,0
20250401,122000,42540260,13200,13200,13200,13200,0
20250401,121900,42540260,13200,13200,13200,13200,0
20250401,121800,42540260,13200,13200,13200,13200,0
20250401,121700,42540260,13200,13200,13200,13200,0
20250401,121600,42540260,13200,13200,13200,13200,0
20250401,121500,42540260,13200,13200,13200,13200,0
20250401,121400,42540260,13200,13200,13200,13200,0
20250401,121300,42540260,13200,13200,13200,13200,0
20250401,121200,42540260,13200,13200,13200,13200,9
20250401,121100,42421460,13200,13200,13200,13200,0
20250401,121000,42421460,13200,13200,13200,13200,17
20250401,120900,42197060,13180,13180,13180,13180,0
20250401,120800,42197060,13180,13180,13180,13180,0
20250401,120700,42197060,13180,13180,13180,13180,0
20250401,120600,42197060,13180,13180,13180,13180,0
20250401,120500,42197060,13180,13180,13180,13180,10
20250401,120400,42065260,13190,13190,13190,13190,30
20250401,120300,41669560,13190,13190,13190,13190,0
20250401,120200,41669560,13190,13190,13190,13190,0
20250401,120100,41669560,13190,13190,13190,13190,0
20250401,120000,41669560,13190,13190,13190,13190,0
20250401,115900,41669560,13190,13190,13190,13190,0
20250401,115800,41669560,13190,13190,13190,13190,20
20250401,115700,41405760,13170,13170,13170,13170,0
20250401,115600,41405760,13170,13170,13170,13170,2
20250401,115500,41379420,13170,13170,13170,13170,0
20250401,115400,41379420,13170,13170,13170,13170,0
20250401,115300,41379420,13170,13170,13170,13170,0
20250401,115200,41379420,13170,13170,13170,13170,1
20250401,115100,41366250,13170,13170,13170,13170,0
20250401,115000,41366250,13170,13170,13170,13170,0
20250401,114900,41366250,13170,13170,13170,13170,1
20250401,114800,41353080,13170,13170,13170,13170,10
20250401,114700,41221380,13180,13160,13180,13160,33
20250401,114600,40786460,13170,13170,13170,13170,250
20250401,114500,37493960,13170,13170,13170,13170,0
20250401,114400,37493960,13170,13170,13170,13170,31
20250401,114300,37085690,13170,13170,13170,13170,0
20250401,114200,37085690,13170,13170,13170,13170,0
20250401,114100,37085690,13170,13170,13170,13170,0
20250401,114000,37085690,13170,13170,13170,13170,0
20250401,113900,37085690,13170,13170,13170,13170,3
20250401,113800,37046180,13170,13170,13170,13170,21
20250401,113700,36769610,13170,13170,13170,13170,0
20250401,113600,36769610,13170,13170,13170,13170,0
20250401,113500,36769610,13170,13170,13170,13170,52
20250401,113400,36084770,13170,13170,13170,13170,0
20250401,113300,36084770,13170,13170,13170,13170,0
20250401,113200,36084770,13170,13170,13170,13170,0
20250401,113100,36084770,13170,13170,13170,13170,0
20250401,113000,36084770,13170,13170,13170,13170,0
20250401,112900,36084770,13170,13170,13170,13170,0
20250401,112800,36084770,13170,13170,13170,13170,0
20250401,112700,36084770,13170,13170,13170,13170,37
20250401,112600,35597480,13170,13170,13170,13170,0
20250401,112500,35597480,13170,13170,13170,13170,0
20250401,112400,35597480,13170,13170,13170,13170,0
20250401,112300,35597480,13170,13170,13170,13170,0
20250401,112200,35597480,13170,13170,13170,13170,0
20250401,112100,35597480,13170,13160,13170,13160,16
20250401,112000,35386800,13170,13170,13170,13170,0
20250401,111900,35386800,13170,13170,13170,13170,0
20250401,111800,35386800,13170,13170,13170,13170,0
20250401,111700,35386800,13170,13170,13170,13170,0
20250401,111600,35386800,13170,13150,13170,13150,46
20250401,111500,34781590,13150,13150,13150,13150,0
20250401,111400,34781590,13150,13120,13150,13120,253
20250401,111300,31459410,13130,13130,13130,13130,0
20250401,111200,31459410,13130,13130,13130,13130,0
20250401,111100,31459410,13130,13120,13130,13120,11
20250401,111000,31315080,13130,13110,13130,13110,123
20250401,110900,29701960,13110,13110,13110,13110,70
20250401,110800,28784260,13110,13110,13110,13110,20
20250401,110700,28522060,13120,13110,13120,13110,94
20250401,110600,27288890,13110,13110,13110,13110,16
20250401,110500,27079130,13110,13100,13110,13100,5
20250401,110400,27013600,13100,13080,13100,13080,53
20250401,110300,26319810,13030,13030,13030,13030,3
20250401,110200,26280720,13080,13080,13080,13080,0
20250401,110100,26280720,13080,13080,13080,13080,3
20250401,110000,26241480,13090,13090,13090,13090,0
20250401,105900,26241480,13090,13090,13090,13090,32
20250401,105800,25822600,13040,13040,13040,13040,0
20250401,105700,25822600,13040,13040,13040,13040,8
20250401,105600,25718280,13080,13030,13090,13030,50
20250401,105500,25065190,13030,13030,13030,13030,1
20250401,105400,25052160,13030,13030,13030,13030,4
20250401,105300,25000040,13010,13010,13010,13010,0
20250401,105200,25000040,13010,13010,13010,13010,0
20250401,105100,25000040,13010,13010,13010,13010,0
20250401,105000,25000040,13010,13010,13010,13010,0
20250401,104900,25000040,13010,13010,13010,13010,10
20250401,104800,24869940,13010,13010,13010,13010,0
20250401,104700,24869940,13010,13010,13010,13010,10
20250401,104600,24739840,12940,12940,12940,12940,0
20250401,104500,24739840,12940,12940,12940,12940,0
20250401,104400,24739840,12940,12940,12940,12940,1
20250401,104300,24726900,12930,12930,12930,12930,0
20250401,104200,24726900,12930,12930,12930,12930,0
20250401,104100,24726900,12930,12930,12930,12930,0
20250401,104000,24726900,12930,12930,12930,12930,0
20250401,103900,24726900,12930,12930,12930,12930,0
20250401,103800,24726900,12930,12930,12930,12930,51
20250401,103700,24067470,12970,12960,12970,12940,59
20250401,103600,23302300,12970,12970,12970,12970,0
20250401,103500,23302300,12970,12970,12970,12970,1
20250401,103400,23289330,12930,12930,12930,12930,0
20250401,103300,23289330,12930,12930,12930,12930,0
20250401,103200,23289330,12930,12930,12930,12930,6
20250401,103100,23211750,12930,12930,12930,12930,34
20250401,103000,22772130,12930,12930,12930,12930,0
20250401,102900,22772130,12930,12930,12930,12930,0
20250401,102800,22772130,12930,12930,12930,12930,0
20250401,102700,22772130,12930,12930,12930,12930,0
20250401,102600,22772130,12930,12930,12930,12930,0
20250401,102500,22772130,12930,12930,12930,12930,0
20250401,102400,22772130,12930,12930,12930,12930,0
20250401,102300,22772130,12930,12930,12930,12930,0
20250401,102200,22772130,12930,12930,12930,12930,0
20250401,102100,22772130,12930,12930,12930,12930,22
20250401,102000,22487670,12920,12920,12920,12920,0
20250401,101900,22487670,12920,12920,12920,12920,0
20250401,101800,22487670,12920,12920,12920,12920,0
20250401,101700,22487670,12920,13030,13030,12920,31
20250401,101600,22087030,12930,12930,12930,12930,0
20250401,101500,22087030,12930,12930,12930,12930,0
20250401,101400,22087030,12930,12930,12930,12930,0
20250401,101300,22087030,12930,12930,12930,12930,0
20250401,101200,22087030,12930,12930,12930,12930,1
20250401,101100,22074100,13030,13030,13030,13030,0
20250401,101000,22074100,13030,13030,13030,13030,1
20250401,100900,22061070,13030,13030,13030,13030,2
20250401,100800,22035010,12930,12930,12930,12930,0
20250401,100700,22035010,12930,12930,12930,12930,0
20250401,100600,22035010,12930,12930,12930,12930,0
20250401,100500,22035010,12930,12930,12930,12930,0
20250401,100400,22035010,12930,12930,12930,12930,0
20250401,100300,22035010,12930,12930,12930,12930,42
20250401,100200,21491950,12930,12930,12930,12930,5
20250401,100100,21427300,12940,12940,12940,12940,2
20250401,100000,21401420,12950,12950,12950,12950,0
20250401,095900,21401420,12950,12950,12950,12950,0
20250401,095800,21401420,12950,12950,12950,12950,1
20250401,095700,21388470,12940,12940,12940,12940,0
20250401,095600,21388470,12940,12940,12940,12940,31
20250401,095500,20987330,12950,12960,12960,12950,136
20250401,095400,19225160,12960,12960,12960,12960,0
20250401,095300,19225160,12960,12960,12960,12960,3
20250401,095200,19186280,12960,12960,12960,12950,61
20250401,095100,18395760,12970,12970,12970,12970,0
20250401,095000,18395760,12970,12990,12990,12970,52
20250401,094900,17720830,12990,12990,12990,12990,0
20250401,094800,17720830,12990,12990,12990,12990,0
20250401,094700,17720830,12990,12990,12990,12990,0
20250401,094600,17720830,12990,12990,12990,12990,3
20250401,094500,17681860,12990,12990,12990,12990,0
20250401,094400,17681860,12990,12990,12990,12990,0
20250401,094300,17681860,12990,12990,12990,12990,0
20250401,094200,17681860,12990,12990,12990,12990,21
20250401,094100,17409070,12980,12980,12980,12980,0
20250401,094000,17409070,12980,12980,12980,12980,0
20250401,093900,17409070,12980,12980,12980,12980,0
20250401,093800,17409070,12980,12980,12980,12980,0
20250401,093700,17409070,12980,12980,12980,12980,0
20250401,093600,17409070,12980,12980,12980,12980,90
20250401,093500,16240870,12990,12990,12990,12990,0
20250401,093400,16240870,12990,12990,12990,12990,0
20250401,093300,16240870,12990,12990,12990,12990,0
20250401,093200,16240870,12990,12990,12990,12990,37
20250401,093100,15760240,13090,13090,13090,13090,0
20250401,093000,15760240,13090,13090,13090,13090,0
20250401,092900,15760240,13090,13090,13090,13090,53
20250401,092800,15066470,13050,13040,13090,12950,79
20250401,092700,14038160,13050,13050,13050,13050,0
20250401,092600,14038160,13050,13050,13050,13050,0
20250401,092500,14038160,13050,13050,13050,13050,34
20250401,092400,13594460,13050,13050,13050,13050,40
20250401,092300,13072460,13080,13080,13080,13080,50
20250401,092200,12418460,13050,13050,13050,13050,40
20250401,092100,11896460,13090,13090,13090,13090,50
20250401,092000,11241960,13090,13090,13090,13080,56
20250401,091900,10509040,13110,13110,13110,13110,0
20250401,091800,10509040,13110,13110,13110,13110,0
20250401,091700,10509040,13110,13110,13110,13110,0
20250401,091600,10509040,13110,13090,13120,13090,373
20250401,091500,5620030,13080,13080,13080,13080,8
20250401,091400,5515390,13080,13080,13090,13080,34
20250401,091300,5070650,13080,13080,13080,13080,0
20250401,091200,5070650,13080,13080,13080,13080,3
20250401,091100,5031410,13070,13070,13070,13070,0
20250401,091000,5031410,13070,13070,13070,13070,0
20250401,090900,5031410,13070,13070,13070,13070,44
20250401,090800,4456330,13080,13070,13080,13070,37
20250401,090700,3972590,13050,13050,13050,13050,0
20250401,090600,3972590,13050,13050,13050,13050,19
20250401,090500,3724640,13050,13050,13050,13050,0
20250401,090400,3724640,13050,13050,13050,13050,10
20250401,090300,3594140,13050,13050,13050,13050,0
20250401,090200,3594140,13050,13050,13050,13050,0
20250401,090100,3594140,13050,13060,13070,13020,58
20250401,090000,2837020,13050,13000,13050,13000,218
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192200 50339040 13130 13130 13130 13130 29
3 20250401 192100 50339040 13130 13130 13130 13130 0
4 20250401 192000 50339040 13130 13130 13130 13130 0
5 20250401 191900 50339040 13130 13130 13130 13130 0
6 20250401 191800 50339040 13130 13130 13130 13130 0
7 20250401 191700 50339040 13130 13130 13130 13130 0
8 20250401 191600 50339040 13130 13130 13130 13130 0
9 20250401 191500 50339040 13130 13130 13130 13130 0
10 20250401 191400 50339040 13130 13130 13130 13130 0
11 20250401 191300 50339040 13130 13130 13130 13130 0
12 20250401 191200 50339040 13130 13130 13130 13130 0
13 20250401 191100 50339040 13130 13130 13130 13130 0
14 20250401 191000 50339040 13130 13130 13130 13130 0
15 20250401 190900 50339040 13130 13130 13130 13130 0
16 20250401 190800 50339040 13130 13130 13130 13130 0
17 20250401 190700 50339040 13130 13130 13130 13130 0
18 20250401 190600 50339040 13130 13130 13130 13130 0
19 20250401 190500 50339040 13130 13130 13130 13130 0
20 20250401 190400 50339040 13130 13130 13130 13130 0
21 20250401 190300 50339040 13130 13130 13130 13130 0
22 20250401 190200 50339040 13130 13130 13130 13130 0
23 20250401 190100 50339040 13130 13130 13130 13130 0
24 20250401 190000 50339040 13130 13130 13130 13130 0
25 20250401 185900 50339040 13130 13130 13130 13130 0
26 20250401 185800 50339040 13130 13130 13130 13130 0
27 20250401 185700 50339040 13130 13130 13130 13130 0
28 20250401 185600 50339040 13130 13130 13130 13130 0
29 20250401 185500 50339040 13130 13130 13130 13130 0
30 20250401 185400 50339040 13130 13130 13130 13130 0
31 20250401 185300 50339040 13130 13130 13130 13130 0
32 20250401 185200 50339040 13130 13130 13130 13130 29
33 20250401 185100 50339040 13130 13130 13130 13130 0
34 20250401 185000 50339040 13130 13130 13130 13130 0
35 20250401 184900 50339040 13130 13130 13130 13130 0
36 20250401 184800 50339040 13130 13130 13130 13130 0
37 20250401 184700 50339040 13130 13130 13130 13130 0
38 20250401 184600 50339040 13130 13130 13130 13130 0
39 20250401 184500 50339040 13130 13130 13130 13130 0
40 20250401 184400 50339040 13130 13130 13130 13130 0
41 20250401 184300 50339040 13130 13130 13130 13130 0
42 20250401 184200 50339040 13130 13130 13130 13130 0
43 20250401 184100 50339040 13130 13130 13130 13130 0
44 20250401 184000 50339040 13130 13130 13130 13130 0
45 20250401 183900 50339040 13130 13130 13130 13130 0
46 20250401 183800 50339040 13130 13130 13130 13130 0
47 20250401 183700 50339040 13130 13130 13130 13130 0
48 20250401 183600 50339040 13130 13130 13130 13130 0
49 20250401 183500 50339040 13130 13130 13130 13130 0
50 20250401 183400 50339040 13130 13130 13130 13130 0
51 20250401 183300 50339040 13130 13130 13130 13130 0
52 20250401 183200 50339040 13130 13130 13130 13130 0
53 20250401 183100 50339040 13130 13130 13130 13130 0
54 20250401 183000 50339040 13130 13130 13130 13130 0
55 20250401 182900 50339040 13130 13130 13130 13130 0
56 20250401 182800 50339040 13130 13130 13130 13130 0
57 20250401 182700 50339040 13130 13130 13130 13130 0
58 20250401 182600 50339040 13130 13130 13130 13130 0
59 20250401 182500 50339040 13130 13130 13130 13130 0
60 20250401 182400 50339040 13130 13130 13130 13130 0
61 20250401 182300 50339040 13130 13130 13130 13130 0
62 20250401 182200 50339040 13130 13130 13130 13130 29
63 20250401 182100 50339040 13130 13130 13130 13130 0
64 20250401 182000 50339040 13130 13130 13130 13130 0
65 20250401 181900 50339040 13130 13130 13130 13130 0
66 20250401 181800 50339040 13130 13130 13130 13130 0
67 20250401 181700 50339040 13130 13130 13130 13130 0
68 20250401 181600 50339040 13130 13130 13130 13130 0
69 20250401 181500 50339040 13130 13130 13130 13130 0
70 20250401 181400 50339040 13130 13130 13130 13130 0
71 20250401 181300 50339040 13130 13130 13130 13130 0
72 20250401 181200 50339040 13130 13130 13130 13130 0
73 20250401 181100 50339040 13130 13130 13130 13130 0
74 20250401 181000 50339040 13130 13130 13130 13130 0
75 20250401 180900 50339040 13130 13130 13130 13130 0
76 20250401 180800 50339040 13130 13130 13130 13130 0
77 20250401 180700 50339040 13130 13130 13130 13130 0
78 20250401 180600 50339040 13130 13130 13130 13130 0
79 20250401 180500 50339040 13130 13130 13130 13130 0
80 20250401 180400 50339040 13130 13130 13130 13130 0
81 20250401 180300 50339040 13130 13130 13130 13130 0
82 20250401 180200 50339040 13130 13130 13130 13130 0
83 20250401 180100 50339040 13130 13130 13130 13130 0
84 20250401 180000 50339040 13130 13130 13130 13130 0
85 20250401 175900 50339040 13130 13130 13130 13130 0
86 20250401 175800 50339040 13130 13130 13130 13130 0
87 20250401 175700 50339040 13130 13130 13130 13130 0
88 20250401 175600 50339040 13130 13130 13130 13130 0
89 20250401 175500 50339040 13130 13130 13130 13130 0
90 20250401 175400 50339040 13130 13130 13130 13130 0
91 20250401 175300 50339040 13130 13130 13130 13130 0
92 20250401 175200 50339040 13130 13130 13130 13130 29
93 20250401 175100 50339040 13130 13130 13130 13130 0
94 20250401 175000 50339040 13130 13130 13130 13130 0
95 20250401 174900 50339040 13130 13130 13130 13130 0
96 20250401 174800 50339040 13130 13130 13130 13130 0
97 20250401 174700 50339040 13130 13130 13130 13130 0
98 20250401 174600 50339040 13130 13130 13130 13130 0
99 20250401 174500 50339040 13130 13130 13130 13130 0
100 20250401 174400 50339040 13130 13130 13130 13130 0
101 20250401 174300 50339040 13130 13130 13130 13130 0
102 20250401 174200 50339040 13130 13130 13130 13130 0
103 20250401 174100 50339040 13130 13130 13130 13130 0
104 20250401 174000 50339040 13130 13130 13130 13130 0
105 20250401 173900 50339040 13130 13130 13130 13130 0
106 20250401 173800 50339040 13130 13130 13130 13130 0
107 20250401 173700 50339040 13130 13130 13130 13130 0
108 20250401 173600 50339040 13130 13130 13130 13130 0
109 20250401 173500 50339040 13130 13130 13130 13130 0
110 20250401 173400 50339040 13130 13130 13130 13130 0
111 20250401 173300 50339040 13130 13130 13130 13130 0
112 20250401 173200 50339040 13130 13130 13130 13130 0
113 20250401 173100 50339040 13130 13130 13130 13130 0
114 20250401 173000 50339040 13130 13130 13130 13130 0
115 20250401 172900 50339040 13130 13130 13130 13130 0
116 20250401 172800 50339040 13130 13130 13130 13130 0
117 20250401 172700 50339040 13130 13130 13130 13130 0
118 20250401 172600 50339040 13130 13130 13130 13130 0
119 20250401 172500 50339040 13130 13130 13130 13130 0
120 20250401 172400 50339040 13130 13130 13130 13130 0
121 20250401 172300 50339040 13130 13130 13130 13130 0
122 20250401 172200 50339040 13130 13130 13130 13130 29
123 20250401 172100 50339040 13130 13130 13130 13130 0
124 20250401 172000 50339040 13130 13130 13130 13130 0
125 20250401 171900 50339040 13130 13130 13130 13130 0
126 20250401 171800 50339040 13130 13130 13130 13130 0
127 20250401 171700 50339040 13130 13130 13130 13130 0
128 20250401 171600 50339040 13130 13130 13130 13130 0
129 20250401 171500 50339040 13130 13130 13130 13130 0
130 20250401 171400 50339040 13130 13130 13130 13130 0
131 20250401 171300 50339040 13130 13130 13130 13130 0
132 20250401 171200 50339040 13130 13130 13130 13130 0
133 20250401 171100 50339040 13130 13130 13130 13130 0
134 20250401 171000 50339040 13130 13130 13130 13130 0
135 20250401 170900 50339040 13130 13130 13130 13130 0
136 20250401 170800 50339040 13130 13130 13130 13130 0
137 20250401 170700 50339040 13130 13130 13130 13130 0
138 20250401 170600 50339040 13130 13130 13130 13130 0
139 20250401 170500 50339040 13130 13130 13130 13130 0
140 20250401 170400 50339040 13130 13130 13130 13130 0
141 20250401 170300 50339040 13130 13130 13130 13130 0
142 20250401 170200 50339040 13130 13130 13130 13130 0
143 20250401 170100 50339040 13130 13130 13130 13130 0
144 20250401 170000 50339040 13130 13130 13130 13130 0
145 20250401 165900 50339040 13130 13130 13130 13130 0
146 20250401 165800 50339040 13130 13130 13130 13130 0
147 20250401 165700 50339040 13130 13130 13130 13130 0
148 20250401 165600 50339040 13130 13130 13130 13130 0
149 20250401 165500 50339040 13130 13130 13130 13130 0
150 20250401 165400 50339040 13130 13130 13130 13130 0
151 20250401 165300 50339040 13130 13130 13130 13130 0
152 20250401 165200 50339040 13130 13130 13130 13130 29
153 20250401 165100 50339040 13130 13130 13130 13130 0
154 20250401 165000 50339040 13130 13130 13130 13130 0
155 20250401 164900 50339040 13130 13130 13130 13130 0
156 20250401 164800 50339040 13130 13130 13130 13130 0
157 20250401 164700 50339040 13130 13130 13130 13130 0
158 20250401 164600 50339040 13130 13130 13130 13130 0
159 20250401 164500 50339040 13130 13130 13130 13130 0
160 20250401 164400 50339040 13130 13130 13130 13130 0
161 20250401 164300 50339040 13130 13130 13130 13130 0
162 20250401 164200 50339040 13130 13130 13130 13130 0
163 20250401 164100 50339040 13130 13130 13130 13130 0
164 20250401 164000 50339040 13130 13130 13130 13130 0
165 20250401 163900 50339040 13130 13130 13130 13130 0
166 20250401 163800 50339040 13130 13130 13130 13130 0
167 20250401 163700 50339040 13130 13130 13130 13130 0
168 20250401 163600 50339040 13130 13130 13130 13130 0
169 20250401 163500 50339040 13130 13130 13130 13130 0
170 20250401 163400 50339040 13130 13130 13130 13130 0
171 20250401 163300 50339040 13130 13130 13130 13130 0
172 20250401 163200 50339040 13130 13130 13130 13130 0
173 20250401 163100 50339040 13130 13130 13130 13130 0
174 20250401 163000 50339040 13130 13130 13130 13130 0
175 20250401 162900 50339040 13130 13130 13130 13130 0
176 20250401 162800 50339040 13130 13130 13130 13130 0
177 20250401 162700 50339040 13130 13130 13130 13130 0
178 20250401 162600 50339040 13130 13130 13130 13130 0
179 20250401 162500 50339040 13130 13130 13130 13130 0
180 20250401 162400 50339040 13130 13130 13130 13130 0
181 20250401 162300 50339040 13130 13130 13130 13130 0
182 20250401 162200 50339040 13130 13130 13130 13130 29
183 20250401 162100 50339040 13130 13130 13130 13130 0
184 20250401 162000 50339040 13130 13130 13130 13130 0
185 20250401 161900 50339040 13130 13130 13130 13130 0
186 20250401 161800 50339040 13130 13130 13130 13130 0
187 20250401 161700 50339040 13130 13130 13130 13130 0
188 20250401 161600 50339040 13130 13130 13130 13130 0
189 20250401 161500 50339040 13130 13130 13130 13130 0
190 20250401 161400 50339040 13130 13130 13130 13130 0
191 20250401 161300 50339040 13130 13130 13130 13130 0
192 20250401 161200 50339040 13130 13130 13130 13130 0
193 20250401 161100 50339040 13130 13130 13130 13130 0
194 20250401 161000 50339040 13130 13130 13130 13130 0
195 20250401 160900 50339040 13130 13130 13130 13130 0
196 20250401 160800 50339040 13130 13130 13130 13130 0
197 20250401 160700 50339040 13130 13130 13130 13130 0
198 20250401 160600 50339040 13130 13130 13130 13130 0
199 20250401 160500 50339040 13130 13130 13130 13130 0
200 20250401 160400 50339040 13130 13130 13130 13130 0
201 20250401 160300 50339040 13130 13130 13130 13130 0
202 20250401 160200 50339040 13130 13130 13130 13130 0
203 20250401 160100 50339040 13130 13130 13130 13130 0
204 20250401 160000 50339040 13130 13130 13130 13130 0
205 20250401 155900 50339040 13130 13130 13130 13130 0
206 20250401 155800 50339040 13130 13130 13130 13130 0
207 20250401 155700 50339040 13130 13130 13130 13130 0
208 20250401 155600 50339040 13130 13130 13130 13130 0
209 20250401 155500 50339040 13130 13130 13130 13130 0
210 20250401 155400 50339040 13130 13130 13130 13130 0
211 20250401 155300 50339040 13130 13130 13130 13130 0
212 20250401 155200 50339040 13130 13130 13130 13130 29
213 20250401 155100 50339040 13130 13130 13130 13130 0
214 20250401 155000 50339040 13130 13130 13130 13130 0
215 20250401 154900 50339040 13130 13130 13130 13130 0
216 20250401 154800 50339040 13130 13130 13130 13130 0
217 20250401 154700 50339040 13130 13130 13130 13130 0
218 20250401 154600 50339040 13130 13130 13130 13130 0
219 20250401 154500 50339040 13130 13130 13130 13130 0
220 20250401 154400 50339040 13130 13130 13130 13130 0
221 20250401 154300 50339040 13130 13130 13130 13130 0
222 20250401 154200 50339040 13130 13130 13130 13130 0
223 20250401 154100 50339040 13130 13130 13130 13130 0
224 20250401 154000 50339040 13130 13130 13130 13130 0
225 20250401 153900 50339040 13130 13130 13130 13130 0
226 20250401 153800 50339040 13130 13130 13130 13130 0
227 20250401 153700 50339040 13130 13130 13130 13130 0
228 20250401 153600 50339040 13130 13130 13130 13130 0
229 20250401 153500 50339040 13130 13130 13130 13130 0
230 20250401 153400 50339040 13130 13130 13130 13130 0
231 20250401 153300 50339040 13130 13130 13130 13130 0
232 20250401 153200 50339040 13130 13130 13130 13130 0
233 20250401 153100 50339040 13130 13130 13130 13130 0
234 20250401 153000 50339040 13130 13130 13130 13130 29
235 20250401 152900 49958270 13170 13170 13170 13170 0
236 20250401 152800 49958270 13170 13170 13170 13170 0
237 20250401 152700 49958270 13170 13170 13170 13170 0
238 20250401 152600 49958270 13170 13170 13170 13170 0
239 20250401 152500 49958270 13170 13170 13170 13170 0
240 20250401 152400 49958270 13170 13170 13170 13170 0
241 20250401 152300 49958270 13170 13170 13170 13170 0
242 20250401 152200 49958270 13170 13170 13170 13170 0
243 20250401 152100 49958270 13170 13170 13170 13170 0
244 20250401 152000 49958270 13170 13170 13170 13170 0
245 20250401 151900 49958270 13170 13170 13170 13170 0
246 20250401 151800 49958270 13170 13170 13170 13170 0
247 20250401 151700 49958270 13170 13170 13170 13170 0
248 20250401 151600 49958270 13170 13170 13170 13170 0
249 20250401 151500 49958270 13170 13170 13170 13170 26
250 20250401 151400 49615850 13190 13190 13190 13190 0
251 20250401 151300 49615850 13190 13190 13190 13190 0
252 20250401 151200 49615850 13190 13190 13190 13190 0
253 20250401 151100 49615850 13190 13190 13190 13190 19
254 20250401 151000 49365240 13190 13190 13190 13190 0
255 20250401 150900 49365240 13190 13190 13190 13190 0
256 20250401 150800 49365240 13190 13190 13190 13190 0
257 20250401 150700 49365240 13190 13170 13190 13170 20
258 20250401 150600 49101540 13180 13180 13180 13180 0
259 20250401 150500 49101540 13180 13180 13180 13180 0
260 20250401 150400 49101540 13180 13180 13180 13180 0
261 20250401 150300 49101540 13180 13180 13180 13180 0
262 20250401 150200 49101540 13180 13180 13180 13180 0
263 20250401 150100 49101540 13180 13180 13180 13180 0
264 20250401 150000 49101540 13180 13180 13180 13180 5
265 20250401 145900 49035640 13190 13190 13190 13190 0
266 20250401 145800 49035640 13190 13190 13190 13190 0
267 20250401 145700 49035640 13190 13190 13190 13190 0
268 20250401 145600 49035640 13190 13190 13190 13190 25
269 20250401 145500 48705890 13190 13190 13190 13190 0
270 20250401 145400 48705890 13190 13190 13190 13190 0
271 20250401 145300 48705890 13190 13190 13190 13190 0
272 20250401 145200 48705890 13190 13190 13190 13190 0
273 20250401 145100 48705890 13190 13190 13190 13190 0
274 20250401 145000 48705890 13190 13190 13190 13190 0
275 20250401 144900 48705890 13190 13190 13190 13190 0
276 20250401 144800 48705890 13190 13190 13190 13190 0
277 20250401 144700 48705890 13190 13190 13190 13190 0
278 20250401 144600 48705890 13190 13190 13190 13190 18
279 20250401 144500 48468470 13150 13150 13150 13150 0
280 20250401 144400 48468470 13150 13150 13150 13150 0
281 20250401 144300 48468470 13150 13150 13150 13150 0
282 20250401 144200 48468470 13150 13150 13150 13150 0
283 20250401 144100 48468470 13150 13150 13150 13150 0
284 20250401 144000 48468470 13150 13150 13150 13150 2
285 20250401 143900 48442170 13190 13190 13190 13190 0
286 20250401 143800 48442170 13190 13190 13190 13190 0
287 20250401 143700 48442170 13190 13190 13190 13190 0
288 20250401 143600 48442170 13190 13190 13190 13190 0
289 20250401 143500 48442170 13190 13190 13190 13190 0
290 20250401 143400 48442170 13190 13190 13190 13190 0
291 20250401 143300 48442170 13190 13190 13190 13190 0
292 20250401 143200 48442170 13190 13190 13190 13190 0
293 20250401 143100 48442170 13190 13190 13190 13190 0
294 20250401 143000 48442170 13190 13190 13190 13190 0
295 20250401 142900 48442170 13190 13190 13190 13190 0
296 20250401 142800 48442170 13190 13190 13190 13190 0
297 20250401 142700 48442170 13190 13190 13190 13190 0
298 20250401 142600 48442170 13190 13190 13190 13190 97
299 20250401 142500 47162740 13150 13150 13150 13150 0
300 20250401 142400 47162740 13150 13150 13150 13150 0
301 20250401 142300 47162740 13150 13150 13150 13150 0
302 20250401 142200 47162740 13150 13150 13150 13150 0
303 20250401 142100 47162740 13150 13150 13150 13150 0
304 20250401 142000 47162740 13150 13150 13150 13150 0
305 20250401 141900 47162740 13150 13150 13150 13150 0
306 20250401 141800 47162740 13150 13150 13150 13150 99
307 20250401 141700 45860890 13150 13150 13150 13150 0
308 20250401 141600 45860890 13150 13150 13150 13150 0
309 20250401 141500 45860890 13150 13150 13150 13150 0
310 20250401 141400 45860890 13150 13150 13150 13150 0
311 20250401 141300 45860890 13150 13150 13150 13150 0
312 20250401 141200 45860890 13150 13150 13150 13150 0
313 20250401 141100 45860890 13150 13160 13160 13150 45
314 20250401 141000 45268920 13190 13190 13190 13190 7
315 20250401 140900 45176590 13180 13180 13180 13180 0
316 20250401 140800 45176590 13180 13180 13180 13180 0
317 20250401 140700 45176590 13180 13180 13180 13180 0
318 20250401 140600 45176590 13180 13180 13180 13180 8
319 20250401 140500 45071150 13190 13190 13190 13190 0
320 20250401 140400 45071150 13190 13190 13190 13190 0
321 20250401 140300 45071150 13190 13190 13190 13190 0
322 20250401 140200 45071150 13190 13190 13190 13190 19
323 20250401 140100 44820540 13190 13190 13190 13190 0
324 20250401 140000 44820540 13190 13190 13190 13190 0
325 20250401 135900 44820540 13190 13190 13190 13190 0
326 20250401 135800 44820540 13190 13190 13190 13190 0
327 20250401 135700 44820540 13190 13190 13190 13190 0
328 20250401 135600 44820540 13190 13190 13190 13190 0
329 20250401 135500 44820540 13190 13190 13190 13190 0
330 20250401 135400 44820540 13190 13190 13190 13190 0
331 20250401 135300 44820540 13190 13190 13190 13190 0
332 20250401 135200 44820540 13190 13190 13190 13190 0
333 20250401 135100 44820540 13190 13190 13190 13190 0
334 20250401 135000 44820540 13190 13190 13190 13190 0
335 20250401 134900 44820540 13190 13190 13190 13190 0
336 20250401 134800 44820540 13190 13190 13190 13190 36
337 20250401 134700 44345700 13190 13190 13190 13190 0
338 20250401 134600 44345700 13190 13190 13190 13190 0
339 20250401 134500 44345700 13190 13190 13190 13190 0
340 20250401 134400 44345700 13190 13190 13190 13190 0
341 20250401 134300 44345700 13190 13190 13190 13190 0
342 20250401 134200 44345700 13190 13190 13190 13190 0
343 20250401 134100 44345700 13190 13190 13190 13190 3
344 20250401 134000 44306130 13180 13180 13180 13180 0
345 20250401 133900 44306130 13180 13180 13180 13180 5
346 20250401 133800 44240230 13170 13170 13170 13170 0
347 20250401 133700 44240230 13170 13170 13170 13170 0
348 20250401 133600 44240230 13170 13170 13170 13170 0
349 20250401 133500 44240230 13170 13170 13170 13170 0
350 20250401 133400 44240230 13170 13170 13170 13170 0
351 20250401 133300 44240230 13170 13170 13170 13170 0
352 20250401 133200 44240230 13170 13170 13170 13170 0
353 20250401 133100 44240230 13170 13170 13170 13170 0
354 20250401 133000 44240230 13170 13170 13170 13170 0
355 20250401 132900 44240230 13170 13170 13170 13170 0
356 20250401 132800 44240230 13170 13170 13170 13170 14
357 20250401 132700 44055850 13180 13180 13180 13180 0
358 20250401 132600 44055850 13180 13180 13180 13180 0
359 20250401 132500 44055850 13180 13180 13180 13180 0
360 20250401 132400 44055850 13180 13180 13180 13180 0
361 20250401 132300 44055850 13180 13180 13180 13180 0
362 20250401 132200 44055850 13180 13180 13180 13180 0
363 20250401 132100 44055850 13180 13180 13180 13180 20
364 20250401 132000 43792250 13180 13180 13180 13180 0
365 20250401 131900 43792250 13180 13180 13180 13180 35
366 20250401 131800 43330950 13180 13180 13180 13180 0
367 20250401 131700 43330950 13180 13180 13180 13180 0
368 20250401 131600 43330950 13180 13180 13180 13180 0
369 20250401 131500 43330950 13180 13180 13180 13180 0
370 20250401 131400 43330950 13180 13180 13180 13180 4
371 20250401 131300 43278230 13180 13180 13180 13180 0
372 20250401 131200 43278230 13180 13180 13180 13180 0
373 20250401 131100 43278230 13180 13180 13180 13180 0
374 20250401 131000 43278230 13180 13180 13180 13180 0
375 20250401 130900 43278230 13180 13180 13180 13180 0
376 20250401 130800 43278230 13180 13170 13180 13170 19
377 20250401 130700 43027910 13180 13180 13180 13180 0
378 20250401 130600 43027910 13180 13180 13180 13180 0
379 20250401 130500 43027910 13180 13180 13180 13180 0
380 20250401 130400 43027910 13180 13180 13180 13180 0
381 20250401 130300 43027910 13180 13180 13180 13180 0
382 20250401 130200 43027910 13180 13180 13180 13180 0
383 20250401 130100 43027910 13180 13180 13180 13180 0
384 20250401 130000 43027910 13180 13180 13180 13180 0
385 20250401 125900 43027910 13180 13180 13180 13180 1
386 20250401 125800 43014730 13180 13180 13180 13180 0
387 20250401 125700 43014730 13180 13180 13180 13180 0
388 20250401 125600 43014730 13180 13180 13180 13180 0
389 20250401 125500 43014730 13180 13180 13180 13180 11
390 20250401 125400 42869750 13180 13180 13180 13180 0
391 20250401 125300 42869750 13180 13180 13180 13180 0
392 20250401 125200 42869750 13180 13180 13180 13180 0
393 20250401 125100 42869750 13180 13180 13180 13180 0
394 20250401 125000 42869750 13180 13180 13180 13180 0
395 20250401 124900 42869750 13180 13180 13180 13180 0
396 20250401 124800 42869750 13180 13180 13180 13180 4
397 20250401 124700 42817030 13180 13180 13180 13180 1
398 20250401 124600 42803850 13170 13170 13170 13170 0
399 20250401 124500 42803850 13170 13170 13170 13170 0
400 20250401 124400 42803850 13170 13170 13170 13170 0
401 20250401 124300 42803850 13170 13170 13170 13170 0
402 20250401 124200 42803850 13170 13170 13170 13170 0
403 20250401 124100 42803850 13170 13170 13170 13170 0
404 20250401 124000 42803850 13170 13170 13170 13170 0
405 20250401 123900 42803850 13170 13170 13170 13170 0
406 20250401 123800 42803850 13170 13170 13170 13170 0
407 20250401 123700 42803850 13170 13170 13170 13170 0
408 20250401 123600 42803850 13170 13170 13170 13170 0
409 20250401 123500 42803850 13170 13170 13170 13170 0
410 20250401 123400 42803850 13170 13170 13170 13170 0
411 20250401 123300 42803850 13170 13170 13170 13170 0
412 20250401 123200 42803850 13170 13170 13170 13170 0
413 20250401 123100 42803850 13170 13170 13170 13170 0
414 20250401 123000 42803850 13170 13170 13170 13170 0
415 20250401 122900 42803850 13170 13170 13170 13170 0
416 20250401 122800 42803850 13170 13170 13170 13170 0
417 20250401 122700 42803850 13170 13180 13180 13170 11
418 20250401 122600 42658890 13190 13190 13190 13190 1
419 20250401 122500 42645700 13180 13180 13180 13180 0
420 20250401 122400 42645700 13180 13180 13180 13180 0
421 20250401 122300 42645700 13180 13180 13180 13180 0
422 20250401 122200 42645700 13180 13180 13180 13180 8
423 20250401 122100 42540260 13200 13200 13200 13200 0
424 20250401 122000 42540260 13200 13200 13200 13200 0
425 20250401 121900 42540260 13200 13200 13200 13200 0
426 20250401 121800 42540260 13200 13200 13200 13200 0
427 20250401 121700 42540260 13200 13200 13200 13200 0
428 20250401 121600 42540260 13200 13200 13200 13200 0
429 20250401 121500 42540260 13200 13200 13200 13200 0
430 20250401 121400 42540260 13200 13200 13200 13200 0
431 20250401 121300 42540260 13200 13200 13200 13200 0
432 20250401 121200 42540260 13200 13200 13200 13200 9
433 20250401 121100 42421460 13200 13200 13200 13200 0
434 20250401 121000 42421460 13200 13200 13200 13200 17
435 20250401 120900 42197060 13180 13180 13180 13180 0
436 20250401 120800 42197060 13180 13180 13180 13180 0
437 20250401 120700 42197060 13180 13180 13180 13180 0
438 20250401 120600 42197060 13180 13180 13180 13180 0
439 20250401 120500 42197060 13180 13180 13180 13180 10
440 20250401 120400 42065260 13190 13190 13190 13190 30
441 20250401 120300 41669560 13190 13190 13190 13190 0
442 20250401 120200 41669560 13190 13190 13190 13190 0
443 20250401 120100 41669560 13190 13190 13190 13190 0
444 20250401 120000 41669560 13190 13190 13190 13190 0
445 20250401 115900 41669560 13190 13190 13190 13190 0
446 20250401 115800 41669560 13190 13190 13190 13190 20
447 20250401 115700 41405760 13170 13170 13170 13170 0
448 20250401 115600 41405760 13170 13170 13170 13170 2
449 20250401 115500 41379420 13170 13170 13170 13170 0
450 20250401 115400 41379420 13170 13170 13170 13170 0
451 20250401 115300 41379420 13170 13170 13170 13170 0
452 20250401 115200 41379420 13170 13170 13170 13170 1
453 20250401 115100 41366250 13170 13170 13170 13170 0
454 20250401 115000 41366250 13170 13170 13170 13170 0
455 20250401 114900 41366250 13170 13170 13170 13170 1
456 20250401 114800 41353080 13170 13170 13170 13170 10
457 20250401 114700 41221380 13180 13160 13180 13160 33
458 20250401 114600 40786460 13170 13170 13170 13170 250
459 20250401 114500 37493960 13170 13170 13170 13170 0
460 20250401 114400 37493960 13170 13170 13170 13170 31
461 20250401 114300 37085690 13170 13170 13170 13170 0
462 20250401 114200 37085690 13170 13170 13170 13170 0
463 20250401 114100 37085690 13170 13170 13170 13170 0
464 20250401 114000 37085690 13170 13170 13170 13170 0
465 20250401 113900 37085690 13170 13170 13170 13170 3
466 20250401 113800 37046180 13170 13170 13170 13170 21
467 20250401 113700 36769610 13170 13170 13170 13170 0
468 20250401 113600 36769610 13170 13170 13170 13170 0
469 20250401 113500 36769610 13170 13170 13170 13170 52
470 20250401 113400 36084770 13170 13170 13170 13170 0
471 20250401 113300 36084770 13170 13170 13170 13170 0
472 20250401 113200 36084770 13170 13170 13170 13170 0
473 20250401 113100 36084770 13170 13170 13170 13170 0
474 20250401 113000 36084770 13170 13170 13170 13170 0
475 20250401 112900 36084770 13170 13170 13170 13170 0
476 20250401 112800 36084770 13170 13170 13170 13170 0
477 20250401 112700 36084770 13170 13170 13170 13170 37
478 20250401 112600 35597480 13170 13170 13170 13170 0
479 20250401 112500 35597480 13170 13170 13170 13170 0
480 20250401 112400 35597480 13170 13170 13170 13170 0
481 20250401 112300 35597480 13170 13170 13170 13170 0
482 20250401 112200 35597480 13170 13170 13170 13170 0
483 20250401 112100 35597480 13170 13160 13170 13160 16
484 20250401 112000 35386800 13170 13170 13170 13170 0
485 20250401 111900 35386800 13170 13170 13170 13170 0
486 20250401 111800 35386800 13170 13170 13170 13170 0
487 20250401 111700 35386800 13170 13170 13170 13170 0
488 20250401 111600 35386800 13170 13150 13170 13150 46
489 20250401 111500 34781590 13150 13150 13150 13150 0
490 20250401 111400 34781590 13150 13120 13150 13120 253
491 20250401 111300 31459410 13130 13130 13130 13130 0
492 20250401 111200 31459410 13130 13130 13130 13130 0
493 20250401 111100 31459410 13130 13120 13130 13120 11
494 20250401 111000 31315080 13130 13110 13130 13110 123
495 20250401 110900 29701960 13110 13110 13110 13110 70
496 20250401 110800 28784260 13110 13110 13110 13110 20
497 20250401 110700 28522060 13120 13110 13120 13110 94
498 20250401 110600 27288890 13110 13110 13110 13110 16
499 20250401 110500 27079130 13110 13100 13110 13100 5
500 20250401 110400 27013600 13100 13080 13100 13080 53
501 20250401 110300 26319810 13030 13030 13030 13030 3
502 20250401 110200 26280720 13080 13080 13080 13080 0
503 20250401 110100 26280720 13080 13080 13080 13080 3
504 20250401 110000 26241480 13090 13090 13090 13090 0
505 20250401 105900 26241480 13090 13090 13090 13090 32
506 20250401 105800 25822600 13040 13040 13040 13040 0
507 20250401 105700 25822600 13040 13040 13040 13040 8
508 20250401 105600 25718280 13080 13030 13090 13030 50
509 20250401 105500 25065190 13030 13030 13030 13030 1
510 20250401 105400 25052160 13030 13030 13030 13030 4
511 20250401 105300 25000040 13010 13010 13010 13010 0
512 20250401 105200 25000040 13010 13010 13010 13010 0
513 20250401 105100 25000040 13010 13010 13010 13010 0
514 20250401 105000 25000040 13010 13010 13010 13010 0
515 20250401 104900 25000040 13010 13010 13010 13010 10
516 20250401 104800 24869940 13010 13010 13010 13010 0
517 20250401 104700 24869940 13010 13010 13010 13010 10
518 20250401 104600 24739840 12940 12940 12940 12940 0
519 20250401 104500 24739840 12940 12940 12940 12940 0
520 20250401 104400 24739840 12940 12940 12940 12940 1
521 20250401 104300 24726900 12930 12930 12930 12930 0
522 20250401 104200 24726900 12930 12930 12930 12930 0
523 20250401 104100 24726900 12930 12930 12930 12930 0
524 20250401 104000 24726900 12930 12930 12930 12930 0
525 20250401 103900 24726900 12930 12930 12930 12930 0
526 20250401 103800 24726900 12930 12930 12930 12930 51
527 20250401 103700 24067470 12970 12960 12970 12940 59
528 20250401 103600 23302300 12970 12970 12970 12970 0
529 20250401 103500 23302300 12970 12970 12970 12970 1
530 20250401 103400 23289330 12930 12930 12930 12930 0
531 20250401 103300 23289330 12930 12930 12930 12930 0
532 20250401 103200 23289330 12930 12930 12930 12930 6
533 20250401 103100 23211750 12930 12930 12930 12930 34
534 20250401 103000 22772130 12930 12930 12930 12930 0
535 20250401 102900 22772130 12930 12930 12930 12930 0
536 20250401 102800 22772130 12930 12930 12930 12930 0
537 20250401 102700 22772130 12930 12930 12930 12930 0
538 20250401 102600 22772130 12930 12930 12930 12930 0
539 20250401 102500 22772130 12930 12930 12930 12930 0
540 20250401 102400 22772130 12930 12930 12930 12930 0
541 20250401 102300 22772130 12930 12930 12930 12930 0
542 20250401 102200 22772130 12930 12930 12930 12930 0
543 20250401 102100 22772130 12930 12930 12930 12930 22
544 20250401 102000 22487670 12920 12920 12920 12920 0
545 20250401 101900 22487670 12920 12920 12920 12920 0
546 20250401 101800 22487670 12920 12920 12920 12920 0
547 20250401 101700 22487670 12920 13030 13030 12920 31
548 20250401 101600 22087030 12930 12930 12930 12930 0
549 20250401 101500 22087030 12930 12930 12930 12930 0
550 20250401 101400 22087030 12930 12930 12930 12930 0
551 20250401 101300 22087030 12930 12930 12930 12930 0
552 20250401 101200 22087030 12930 12930 12930 12930 1
553 20250401 101100 22074100 13030 13030 13030 13030 0
554 20250401 101000 22074100 13030 13030 13030 13030 1
555 20250401 100900 22061070 13030 13030 13030 13030 2
556 20250401 100800 22035010 12930 12930 12930 12930 0
557 20250401 100700 22035010 12930 12930 12930 12930 0
558 20250401 100600 22035010 12930 12930 12930 12930 0
559 20250401 100500 22035010 12930 12930 12930 12930 0
560 20250401 100400 22035010 12930 12930 12930 12930 0
561 20250401 100300 22035010 12930 12930 12930 12930 42
562 20250401 100200 21491950 12930 12930 12930 12930 5
563 20250401 100100 21427300 12940 12940 12940 12940 2
564 20250401 100000 21401420 12950 12950 12950 12950 0
565 20250401 095900 21401420 12950 12950 12950 12950 0
566 20250401 095800 21401420 12950 12950 12950 12950 1
567 20250401 095700 21388470 12940 12940 12940 12940 0
568 20250401 095600 21388470 12940 12940 12940 12940 31
569 20250401 095500 20987330 12950 12960 12960 12950 136
570 20250401 095400 19225160 12960 12960 12960 12960 0
571 20250401 095300 19225160 12960 12960 12960 12960 3
572 20250401 095200 19186280 12960 12960 12960 12950 61
573 20250401 095100 18395760 12970 12970 12970 12970 0
574 20250401 095000 18395760 12970 12990 12990 12970 52
575 20250401 094900 17720830 12990 12990 12990 12990 0
576 20250401 094800 17720830 12990 12990 12990 12990 0
577 20250401 094700 17720830 12990 12990 12990 12990 0
578 20250401 094600 17720830 12990 12990 12990 12990 3
579 20250401 094500 17681860 12990 12990 12990 12990 0
580 20250401 094400 17681860 12990 12990 12990 12990 0
581 20250401 094300 17681860 12990 12990 12990 12990 0
582 20250401 094200 17681860 12990 12990 12990 12990 21
583 20250401 094100 17409070 12980 12980 12980 12980 0
584 20250401 094000 17409070 12980 12980 12980 12980 0
585 20250401 093900 17409070 12980 12980 12980 12980 0
586 20250401 093800 17409070 12980 12980 12980 12980 0
587 20250401 093700 17409070 12980 12980 12980 12980 0
588 20250401 093600 17409070 12980 12980 12980 12980 90
589 20250401 093500 16240870 12990 12990 12990 12990 0
590 20250401 093400 16240870 12990 12990 12990 12990 0
591 20250401 093300 16240870 12990 12990 12990 12990 0
592 20250401 093200 16240870 12990 12990 12990 12990 37
593 20250401 093100 15760240 13090 13090 13090 13090 0
594 20250401 093000 15760240 13090 13090 13090 13090 0
595 20250401 092900 15760240 13090 13090 13090 13090 53
596 20250401 092800 15066470 13050 13040 13090 12950 79
597 20250401 092700 14038160 13050 13050 13050 13050 0
598 20250401 092600 14038160 13050 13050 13050 13050 0
599 20250401 092500 14038160 13050 13050 13050 13050 34
600 20250401 092400 13594460 13050 13050 13050 13050 40
601 20250401 092300 13072460 13080 13080 13080 13080 50
602 20250401 092200 12418460 13050 13050 13050 13050 40
603 20250401 092100 11896460 13090 13090 13090 13090 50
604 20250401 092000 11241960 13090 13090 13090 13080 56
605 20250401 091900 10509040 13110 13110 13110 13110 0
606 20250401 091800 10509040 13110 13110 13110 13110 0
607 20250401 091700 10509040 13110 13110 13110 13110 0
608 20250401 091600 10509040 13110 13090 13120 13090 373
609 20250401 091500 5620030 13080 13080 13080 13080 8
610 20250401 091400 5515390 13080 13080 13090 13080 34
611 20250401 091300 5070650 13080 13080 13080 13080 0
612 20250401 091200 5070650 13080 13080 13080 13080 3
613 20250401 091100 5031410 13070 13070 13070 13070 0
614 20250401 091000 5031410 13070 13070 13070 13070 0
615 20250401 090900 5031410 13070 13070 13070 13070 44
616 20250401 090800 4456330 13080 13070 13080 13070 37
617 20250401 090700 3972590 13050 13050 13050 13050 0
618 20250401 090600 3972590 13050 13050 13050 13050 19
619 20250401 090500 3724640 13050 13050 13050 13050 0
620 20250401 090400 3724640 13050 13050 13050 13050 10
621 20250401 090300 3594140 13050 13050 13050 13050 0
622 20250401 090200 3594140 13050 13050 13050 13050 0
623 20250401 090100 3594140 13050 13060 13070 13020 58
624 20250401 090000 2837020 13050 13000 13050 13000 218

1
028100/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,47493,13389502,619308720,174599106080,0.35
20250327,47493,13389502,627382530,176875321420,0.35
20250326,47493,13389502,631656900,178080376600,0.35
20250325,47493,13389502,625007880,176205846320,0.35
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 47493 13389502 619308720 174599106080 0.35
3 20250327 47493 13389502 627382530 176875321420 0.35
4 20250326 47493 13389502 631656900 178080376600 0.35
5 20250325 47493 13389502 625007880 176205846320 0.35