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

625
029460/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192300,118131000,18200,18200,18200,18200,30
20250401,192200,118131000,18200,18200,18200,18200,0
20250401,192100,118131000,18200,18200,18200,18200,0
20250401,192000,118131000,18200,18200,18200,18200,0
20250401,191900,118131000,18200,18200,18200,18200,0
20250401,191800,118131000,18200,18200,18200,18200,0
20250401,191700,118131000,18200,18200,18200,18200,0
20250401,191600,118131000,18200,18200,18200,18200,0
20250401,191500,118131000,18200,18200,18200,18200,0
20250401,191400,118131000,18200,18200,18200,18200,0
20250401,191300,118131000,18200,18200,18200,18200,0
20250401,191200,118131000,18200,18200,18200,18200,0
20250401,191100,118131000,18200,18200,18200,18200,0
20250401,191000,118131000,18200,18200,18200,18200,0
20250401,190900,118131000,18200,18200,18200,18200,0
20250401,190800,118131000,18200,18200,18200,18200,0
20250401,190700,118131000,18200,18200,18200,18200,0
20250401,190600,118131000,18200,18200,18200,18200,0
20250401,190500,118131000,18200,18200,18200,18200,0
20250401,190400,118131000,18200,18200,18200,18200,0
20250401,190300,118131000,18200,18200,18200,18200,0
20250401,190200,118131000,18200,18200,18200,18200,0
20250401,190100,118131000,18200,18200,18200,18200,0
20250401,190000,118131000,18200,18200,18200,18200,0
20250401,185900,118131000,18200,18200,18200,18200,0
20250401,185800,118131000,18200,18200,18200,18200,0
20250401,185700,118131000,18200,18200,18200,18200,0
20250401,185600,118131000,18200,18200,18200,18200,0
20250401,185500,118131000,18200,18200,18200,18200,0
20250401,185400,118131000,18200,18200,18200,18200,0
20250401,185300,118131000,18200,18200,18200,18200,30
20250401,185200,118131000,18200,18200,18200,18200,0
20250401,185100,118131000,18200,18200,18200,18200,0
20250401,185000,118131000,18200,18200,18200,18200,0
20250401,184900,118131000,18200,18200,18200,18200,0
20250401,184800,118131000,18200,18200,18200,18200,0
20250401,184700,118131000,18200,18200,18200,18200,0
20250401,184600,118131000,18200,18200,18200,18200,0
20250401,184500,118131000,18200,18200,18200,18200,0
20250401,184400,118131000,18200,18200,18200,18200,0
20250401,184300,118131000,18200,18200,18200,18200,0
20250401,184200,118131000,18200,18200,18200,18200,0
20250401,184100,118131000,18200,18200,18200,18200,0
20250401,184000,118131000,18200,18200,18200,18200,0
20250401,183900,118131000,18200,18200,18200,18200,0
20250401,183800,118131000,18200,18200,18200,18200,0
20250401,183700,118131000,18200,18200,18200,18200,0
20250401,183600,118131000,18200,18200,18200,18200,0
20250401,183500,118131000,18200,18200,18200,18200,0
20250401,183400,118131000,18200,18200,18200,18200,0
20250401,183300,118131000,18200,18200,18200,18200,0
20250401,183200,118131000,18200,18200,18200,18200,0
20250401,183100,118131000,18200,18200,18200,18200,0
20250401,183000,118131000,18200,18200,18200,18200,0
20250401,182900,118131000,18200,18200,18200,18200,0
20250401,182800,118131000,18200,18200,18200,18200,0
20250401,182700,118131000,18200,18200,18200,18200,0
20250401,182600,118131000,18200,18200,18200,18200,0
20250401,182500,118131000,18200,18200,18200,18200,0
20250401,182400,118131000,18200,18200,18200,18200,0
20250401,182300,118131000,18200,18200,18200,18200,30
20250401,182200,118131000,18200,18200,18200,18200,0
20250401,182100,118131000,18200,18200,18200,18200,0
20250401,182000,118131000,18200,18200,18200,18200,0
20250401,181900,118131000,18200,18200,18200,18200,0
20250401,181800,118131000,18200,18200,18200,18200,0
20250401,181700,118131000,18200,18200,18200,18200,0
20250401,181600,118131000,18200,18200,18200,18200,0
20250401,181500,118131000,18200,18200,18200,18200,0
20250401,181400,118131000,18200,18200,18200,18200,0
20250401,181300,118131000,18200,18200,18200,18200,0
20250401,181200,118131000,18200,18200,18200,18200,0
20250401,181100,118131000,18200,18200,18200,18200,0
20250401,181000,118131000,18200,18200,18200,18200,0
20250401,180900,118131000,18200,18200,18200,18200,0
20250401,180800,118131000,18200,18200,18200,18200,0
20250401,180700,118131000,18200,18200,18200,18200,0
20250401,180600,118131000,18200,18200,18200,18200,0
20250401,180500,118131000,18200,18200,18200,18200,0
20250401,180400,118131000,18200,18200,18200,18200,0
20250401,180300,118131000,18200,18200,18200,18200,0
20250401,180200,118131000,18200,18200,18200,18200,0
20250401,180100,118131000,18200,18200,18200,18200,0
20250401,180000,118131000,18200,18200,18200,18200,0
20250401,175900,118131000,18200,18200,18200,18200,0
20250401,175800,118131000,18200,18200,18200,18200,0
20250401,175700,118131000,18200,18200,18200,18200,0
20250401,175600,118131000,18200,18200,18200,18200,0
20250401,175500,118131000,18200,18200,18200,18200,0
20250401,175400,118131000,18200,18200,18200,18200,0
20250401,175300,118131000,18200,18200,18200,18200,30
20250401,175200,118131000,18200,18200,18200,18200,0
20250401,175100,118131000,18200,18200,18200,18200,0
20250401,175000,118131000,18200,18200,18200,18200,0
20250401,174900,118131000,18200,18200,18200,18200,0
20250401,174800,118131000,18200,18200,18200,18200,0
20250401,174700,118131000,18200,18200,18200,18200,0
20250401,174600,118131000,18200,18200,18200,18200,0
20250401,174500,118131000,18200,18200,18200,18200,0
20250401,174400,118131000,18200,18200,18200,18200,0
20250401,174300,118131000,18200,18200,18200,18200,0
20250401,174200,118131000,18200,18200,18200,18200,0
20250401,174100,118131000,18200,18200,18200,18200,0
20250401,174000,118131000,18200,18200,18200,18200,0
20250401,173900,118131000,18200,18200,18200,18200,0
20250401,173800,118131000,18200,18200,18200,18200,0
20250401,173700,118131000,18200,18200,18200,18200,0
20250401,173600,118131000,18200,18200,18200,18200,0
20250401,173500,118131000,18200,18200,18200,18200,0
20250401,173400,118131000,18200,18200,18200,18200,0
20250401,173300,118131000,18200,18200,18200,18200,0
20250401,173200,118131000,18200,18200,18200,18200,0
20250401,173100,118131000,18200,18200,18200,18200,0
20250401,173000,118131000,18200,18200,18200,18200,0
20250401,172900,118131000,18200,18200,18200,18200,0
20250401,172800,118131000,18200,18200,18200,18200,0
20250401,172700,118131000,18200,18200,18200,18200,0
20250401,172600,118131000,18200,18200,18200,18200,0
20250401,172500,118131000,18200,18200,18200,18200,0
20250401,172400,118131000,18200,18200,18200,18200,0
20250401,172300,118131000,18200,18200,18200,18200,30
20250401,172200,118131000,18200,18200,18200,18200,0
20250401,172100,118131000,18200,18200,18200,18200,0
20250401,172000,118131000,18200,18200,18200,18200,0
20250401,171900,118131000,18200,18200,18200,18200,0
20250401,171800,118131000,18200,18200,18200,18200,0
20250401,171700,118131000,18200,18200,18200,18200,0
20250401,171600,118131000,18200,18200,18200,18200,0
20250401,171500,118131000,18200,18200,18200,18200,0
20250401,171400,118131000,18200,18200,18200,18200,0
20250401,171300,118131000,18200,18200,18200,18200,0
20250401,171200,118131000,18200,18200,18200,18200,0
20250401,171100,118131000,18200,18200,18200,18200,0
20250401,171000,118131000,18200,18200,18200,18200,0
20250401,170900,118131000,18200,18200,18200,18200,0
20250401,170800,118131000,18200,18200,18200,18200,0
20250401,170700,118131000,18200,18200,18200,18200,0
20250401,170600,118131000,18200,18200,18200,18200,0
20250401,170500,118131000,18200,18200,18200,18200,0
20250401,170400,118131000,18200,18200,18200,18200,0
20250401,170300,118131000,18200,18200,18200,18200,0
20250401,170200,118131000,18200,18200,18200,18200,0
20250401,170100,118131000,18200,18200,18200,18200,0
20250401,170000,118131000,18200,18200,18200,18200,0
20250401,165900,118131000,18200,18200,18200,18200,0
20250401,165800,118131000,18200,18200,18200,18200,0
20250401,165700,118131000,18200,18200,18200,18200,0
20250401,165600,118131000,18200,18200,18200,18200,0
20250401,165500,118131000,18200,18200,18200,18200,0
20250401,165400,118131000,18200,18200,18200,18200,0
20250401,165300,118131000,18200,18200,18200,18200,30
20250401,165200,118131000,18200,18200,18200,18200,0
20250401,165100,118131000,18200,18200,18200,18200,0
20250401,165000,118131000,18200,18200,18200,18200,0
20250401,164900,118131000,18200,18200,18200,18200,0
20250401,164800,118131000,18200,18200,18200,18200,0
20250401,164700,118131000,18200,18200,18200,18200,0
20250401,164600,118131000,18200,18200,18200,18200,0
20250401,164500,118131000,18200,18200,18200,18200,0
20250401,164400,118131000,18200,18200,18200,18200,0
20250401,164300,118131000,18200,18200,18200,18200,0
20250401,164200,118131000,18200,18200,18200,18200,0
20250401,164100,118131000,18200,18200,18200,18200,0
20250401,164000,118131000,18200,18200,18200,18200,0
20250401,163900,118131000,18200,18200,18200,18200,0
20250401,163800,118131000,18200,18200,18200,18200,0
20250401,163700,118131000,18200,18200,18200,18200,0
20250401,163600,118131000,18200,18200,18200,18200,0
20250401,163500,118131000,18200,18200,18200,18200,0
20250401,163400,118131000,18200,18200,18200,18200,0
20250401,163300,118131000,18200,18200,18200,18200,0
20250401,163200,118131000,18200,18200,18200,18200,0
20250401,163100,118131000,18200,18200,18200,18200,0
20250401,163000,118131000,18200,18200,18200,18200,0
20250401,162900,118131000,18200,18200,18200,18200,0
20250401,162800,118131000,18200,18200,18200,18200,0
20250401,162700,118131000,18200,18200,18200,18200,0
20250401,162600,118131000,18200,18200,18200,18200,0
20250401,162500,118131000,18200,18200,18200,18200,0
20250401,162400,118131000,18200,18200,18200,18200,0
20250401,162300,118131000,18200,18200,18200,18200,30
20250401,162200,118131000,18200,18200,18200,18200,0
20250401,162100,118131000,18200,18200,18200,18200,0
20250401,162000,118131000,18200,18200,18200,18200,0
20250401,161900,118131000,18200,18200,18200,18200,0
20250401,161800,118131000,18200,18200,18200,18200,0
20250401,161700,118131000,18200,18200,18200,18200,0
20250401,161600,118131000,18200,18200,18200,18200,0
20250401,161500,118131000,18200,18200,18200,18200,0
20250401,161400,118131000,18200,18200,18200,18200,0
20250401,161300,118131000,18200,18200,18200,18200,0
20250401,161200,118131000,18200,18200,18200,18200,0
20250401,161100,118131000,18200,18200,18200,18200,0
20250401,161000,118131000,18200,18200,18200,18200,0
20250401,160900,118131000,18200,18200,18200,18200,0
20250401,160800,118131000,18200,18200,18200,18200,0
20250401,160700,118131000,18200,18200,18200,18200,0
20250401,160600,118131000,18200,18200,18200,18200,0
20250401,160500,118131000,18200,18200,18200,18200,0
20250401,160400,118131000,18200,18200,18200,18200,0
20250401,160300,118131000,18200,18200,18200,18200,0
20250401,160200,118131000,18200,18200,18200,18200,0
20250401,160100,118131000,18200,18200,18200,18200,0
20250401,160000,118131000,18200,18200,18200,18200,0
20250401,155900,118131000,18200,18200,18200,18200,0
20250401,155800,118131000,18200,18200,18200,18200,0
20250401,155700,118131000,18200,18200,18200,18200,0
20250401,155600,118131000,18200,18200,18200,18200,0
20250401,155500,118131000,18200,18200,18200,18200,0
20250401,155400,118131000,18200,18200,18200,18200,0
20250401,155300,118131000,18200,18200,18200,18200,30
20250401,155200,118131000,18200,18200,18200,18200,0
20250401,155100,118131000,18200,18200,18200,18200,0
20250401,155000,118131000,18200,18200,18200,18200,0
20250401,154900,118131000,18200,18200,18200,18200,0
20250401,154800,118131000,18200,18200,18200,18200,0
20250401,154700,118131000,18200,18200,18200,18200,0
20250401,154600,118131000,18200,18200,18200,18200,0
20250401,154500,118131000,18200,18200,18200,18200,0
20250401,154400,118131000,18200,18200,18200,18200,0
20250401,154300,118131000,18200,18200,18200,18200,0
20250401,154200,118131000,18200,18200,18200,18200,0
20250401,154100,118131000,18200,18200,18200,18200,0
20250401,154000,118131000,18200,18200,18200,18200,0
20250401,153900,118131000,18200,18200,18200,18200,0
20250401,153800,118131000,18200,18200,18200,18200,0
20250401,153700,118131000,18200,18200,18200,18200,0
20250401,153600,118131000,18200,18200,18200,18200,0
20250401,153500,118131000,18200,18200,18200,18200,0
20250401,153400,118131000,18200,18200,18200,18200,0
20250401,153300,118131000,18200,18200,18200,18200,0
20250401,153200,118131000,18200,18200,18200,18200,0
20250401,153100,118131000,18200,18200,18200,18200,0
20250401,153000,118131000,18200,18200,18200,18200,30
20250401,152900,117585000,18200,18200,18200,18200,0
20250401,152800,117585000,18200,18200,18200,18200,0
20250401,152700,117585000,18200,18200,18200,18200,0
20250401,152600,117585000,18200,18200,18200,18200,0
20250401,152500,117585000,18200,18200,18200,18200,0
20250401,152400,117585000,18200,18200,18200,18200,0
20250401,152300,117585000,18200,18200,18200,18200,0
20250401,152200,117585000,18200,18200,18200,18200,0
20250401,152100,117585000,18200,18200,18200,18200,0
20250401,152000,117585000,18200,18200,18200,18200,0
20250401,151900,117585000,18200,18200,18200,18200,1
20250401,151800,117566800,18190,18060,18190,18060,2
20250401,151700,117530550,18200,18200,18200,18200,0
20250401,151600,117530550,18200,18200,18200,18200,0
20250401,151500,117530550,18200,18200,18200,18200,0
20250401,151400,117530550,18200,18190,18200,18190,132
20250401,151300,115128160,18190,18190,18190,18190,1
20250401,151200,115109970,18020,18020,18020,18020,0
20250401,151100,115109970,18020,18020,18020,18020,0
20250401,151000,115109970,18020,18020,18020,18020,2
20250401,150900,115073930,18200,18200,18200,18200,0
20250401,150800,115073930,18200,18200,18200,18200,0
20250401,150700,115073930,18200,18200,18200,18200,0
20250401,150600,115073930,18200,18200,18200,18200,0
20250401,150500,115073930,18200,18200,18200,18200,0
20250401,150400,115073930,18200,18200,18200,18200,0
20250401,150300,115073930,18200,18200,18200,18200,0
20250401,150200,115073930,18200,18200,18200,18200,5
20250401,150100,114982930,18210,18210,18210,18210,1
20250401,150000,114964720,18210,18210,18210,18210,4
20250401,145900,114891880,18210,18210,18210,18210,18
20250401,145800,114564100,18210,18200,18210,18200,22
20250401,145700,114163500,18200,18200,18200,18200,19
20250401,145600,113817700,18190,18190,18190,18190,0
20250401,145500,113817700,18190,18200,18200,18190,17
20250401,145400,113508320,18130,18050,18130,18040,7
20250401,145300,113381660,18190,18200,18200,18190,19
20250401,145200,113035880,18200,18200,18200,18200,0
20250401,145100,113035880,18200,18210,18210,18200,19
20250401,145000,112689950,18210,18210,18210,18210,0
20250401,144900,112689950,18210,18210,18210,18210,13
20250401,144800,112453220,18210,18210,18210,18210,11
20250401,144700,112252910,18210,18170,18210,18170,20
20250401,144600,111888880,18140,18140,18140,18140,0
20250401,144500,111888880,18140,18140,18140,18140,0
20250401,144400,111888880,18140,18140,18140,18140,2
20250401,144300,111852600,18210,18210,18210,18210,0
20250401,144200,111852600,18210,18210,18210,18210,0
20250401,144100,111852600,18210,18210,18210,18210,19
20250401,144000,111506610,18190,18190,18190,18190,7
20250401,143900,111379280,18210,18210,18210,18210,0
20250401,143800,111379280,18210,18210,18210,18210,0
20250401,143700,111379280,18210,18210,18210,18210,0
20250401,143600,111379280,18210,18210,18210,18210,0
20250401,143500,111379280,18210,18210,18210,18210,2
20250401,143400,111342860,18210,18200,18210,18200,16
20250401,143300,111051540,18170,18170,18170,18170,6
20250401,143200,110942520,18160,18160,18160,18160,1
20250401,143100,110924360,18140,18140,18140,18140,0
20250401,143000,110924360,18140,18140,18140,18140,1
20250401,142900,110906220,18170,18160,18170,18160,13
20250401,142800,110670020,18140,18140,18140,18140,1
20250401,142700,110651880,18170,18170,18170,18170,0
20250401,142600,110651880,18170,18170,18170,18170,12
20250401,142500,110433840,18170,18170,18170,18170,0
20250401,142400,110433840,18170,18170,18170,18170,0
20250401,142300,110433840,18170,18160,18170,18160,13
20250401,142200,110197650,18170,18170,18170,18160,25
20250401,142100,109743440,18170,18170,18170,18170,19
20250401,142000,109398210,18170,18170,18170,18170,0
20250401,141900,109398210,18170,18170,18170,18170,0
20250401,141800,109398210,18170,18170,18170,18170,0
20250401,141700,109398210,18170,18170,18170,18170,0
20250401,141600,109398210,18170,18170,18170,18170,0
20250401,141500,109398210,18170,18170,18170,18160,24
20250401,141400,108962140,18120,18120,18120,18120,1
20250401,141300,108944020,18170,18170,18170,18170,0
20250401,141200,108944020,18170,18170,18170,18170,0
20250401,141100,108944020,18170,18170,18170,18170,1
20250401,141000,108925850,18160,18160,18160,18160,0
20250401,140900,108925850,18160,18170,18170,18160,24
20250401,140800,108489900,18150,18170,18170,18150,3
20250401,140700,108435430,18170,18170,18170,18170,0
20250401,140600,108435430,18170,18170,18170,18170,0
20250401,140500,108435430,18170,18170,18170,18170,0
20250401,140400,108435430,18170,18160,18170,18160,10
20250401,140300,108253810,18080,18080,18080,18080,0
20250401,140200,108253810,18080,18080,18080,18080,1
20250401,140100,108235730,18160,18160,18160,18150,23
20250401,140000,107818060,18070,18070,18070,18070,0
20250401,135900,107818060,18070,18070,18070,18070,0
20250401,135800,107818060,18070,18070,18070,18070,0
20250401,135700,107818060,18070,18160,18160,18070,13
20250401,135600,107582070,18150,18150,18150,18150,3
20250401,135500,107527620,18120,18110,18120,18110,11
20250401,135400,107328400,18000,18000,18000,18000,0
20250401,135300,107328400,18000,18000,18000,18000,0
20250401,135200,107328400,18000,18000,18000,18000,0
20250401,135100,107328400,18000,18000,18000,18000,1
20250401,135000,107310400,18160,18150,18160,18150,27
20250401,134900,106820110,18020,18020,18020,18020,0
20250401,134800,106820110,18020,18020,18020,18020,0
20250401,134700,106820110,18020,18020,18020,18020,0
20250401,134600,106820110,18020,18020,18020,18020,0
20250401,134500,106820110,18020,18020,18020,18020,1
20250401,134400,106802090,18160,18160,18160,18160,10
20250401,134300,106620490,18150,18150,18150,18150,0
20250401,134200,106620490,18150,18160,18160,18150,37
20250401,134100,105948700,18130,18130,18130,18130,1
20250401,134000,105930570,17910,17910,17910,17910,0
20250401,133900,105930570,17910,17910,17910,17910,0
20250401,133800,105930570,17910,17910,17910,17910,0
20250401,133700,105930570,17910,17910,17910,17910,0
20250401,133600,105930570,17910,17910,17910,17910,0
20250401,133500,105930570,17910,17910,17910,17910,0
20250401,133400,105930570,17910,17910,17910,17910,0
20250401,133300,105930570,17910,18170,18170,17910,38
20250401,133200,105241000,18160,18160,18170,18160,16
20250401,133100,104950300,18170,18170,18170,18170,0
20250401,133000,104950300,18170,18170,18170,18170,0
20250401,132900,104950300,18170,18170,18170,18170,0
20250401,132800,104950300,18170,18170,18170,18170,0
20250401,132700,104950300,18170,18170,18170,18170,0
20250401,132600,104950300,18170,18170,18170,18170,3
20250401,132500,104895790,17900,17900,17900,17900,0
20250401,132400,104895790,17900,17900,17900,17900,1
20250401,132300,104877890,18000,18170,18170,18000,10
20250401,132200,104696360,18170,18160,18170,18160,29
20250401,132100,104169460,18120,18170,18170,18120,9
20250401,132000,104005980,18160,18160,18160,18160,0
20250401,131900,104005980,18160,18160,18160,18160,0
20250401,131800,104005980,18160,18160,18160,18160,0
20250401,131700,104005980,18160,18160,18160,18160,0
20250401,131600,104005980,18160,18170,18170,18160,24
20250401,131500,103570020,18010,18010,18010,18010,0
20250401,131400,103570020,18010,18010,18010,18010,0
20250401,131300,103570020,18010,18010,18010,18010,0
20250401,131200,103570020,18010,18010,18010,18010,0
20250401,131100,103570020,18010,18010,18010,18010,0
20250401,131000,103570020,18010,18170,18170,18010,9
20250401,130900,103406700,18170,18140,18170,18140,7
20250401,130800,103279640,18010,18010,18010,18010,0
20250401,130700,103279640,18010,18010,18010,18010,0
20250401,130600,103279640,18010,18010,18010,18010,0
20250401,130500,103279640,18010,18010,18010,18010,0
20250401,130400,103279640,18010,18010,18010,18010,10
20250401,130300,103099540,18050,18050,18050,18050,0
20250401,130200,103099540,18050,18050,18050,18050,3
20250401,130100,103045390,18170,18180,18180,18170,25
20250401,130000,102591020,18110,18110,18110,18110,0
20250401,125900,102591020,18110,18110,18110,18110,1
20250401,125800,102572910,18100,18100,18100,18100,1
20250401,125700,102554810,18210,18210,18210,18210,0
20250401,125600,102554810,18210,18220,18220,18210,23
20250401,125500,102135850,18190,18190,18190,18190,2
20250401,125400,102099470,18230,18230,18230,18230,0
20250401,125300,102099470,18230,18230,18230,18230,0
20250401,125200,102099470,18230,18230,18230,18230,0
20250401,125100,102099470,18230,18230,18230,18230,0
20250401,125000,102099470,18230,18230,18230,18230,13
20250401,124900,101862480,18150,18150,18150,18150,0
20250401,124800,101862480,18150,18140,18150,18140,13
20250401,124700,101626650,18060,18060,18060,18060,0
20250401,124600,101626650,18060,18060,18060,18060,0
20250401,124500,101626650,18060,18060,18060,18060,0
20250401,124400,101626650,18060,18220,18220,18060,24
20250401,124300,101189540,18190,18190,18190,18190,3
20250401,124200,101134970,18220,18220,18220,18220,1
20250401,124100,101116750,18060,18060,18060,18060,0
20250401,124000,101116750,18060,18060,18060,18060,0
20250401,123900,101116750,18060,18060,18060,18060,0
20250401,123800,101116750,18060,18240,18240,18060,27
20250401,123700,100624460,18240,18240,18240,18240,0
20250401,123600,100624460,18240,18240,18240,18240,0
20250401,123500,100624460,18240,18240,18240,18240,0
20250401,123400,100624460,18240,18240,18240,18240,0
20250401,123300,100624460,18240,18240,18240,18240,0
20250401,123200,100624460,18240,18240,18240,18240,0
20250401,123100,100624460,18240,18240,18240,18240,9
20250401,123000,100460300,18050,18170,18170,18050,25
20250401,122900,100006410,18240,18240,18240,18240,1
20250401,122800,99988170,18080,18080,18080,18080,0
20250401,122700,99988170,18080,18080,18080,18080,0
20250401,122600,99988170,18080,18080,18080,18070,25
20250401,122500,99536190,18250,18250,18250,18250,0
20250401,122400,99536190,18250,18240,18250,18240,3
20250401,122300,99481460,18010,18240,18250,18010,70
20250401,122200,98215330,18070,18140,18140,18070,274
20250401,122100,93245040,18150,18150,18150,18150,0
20250401,122000,93245040,18150,18150,18150,18150,1
20250401,121900,93226890,18250,18250,18250,18250,0
20250401,121800,93226890,18250,18250,18250,18250,0
20250401,121700,93226890,18250,18250,18250,18250,0
20250401,121600,93226890,18250,18250,18250,18250,0
20250401,121500,93226890,18250,18250,18250,18250,0
20250401,121400,93226890,18250,18240,18250,18240,10
20250401,121300,93044400,18140,18140,18140,18140,0
20250401,121200,93044400,18140,18140,18140,18140,0
20250401,121100,93044400,18140,18140,18140,18140,0
20250401,121000,93044400,18140,18140,18140,18140,0
20250401,120900,93044400,18140,18140,18140,18140,0
20250401,120800,93044400,18140,18150,18150,18140,13
20250401,120700,92808460,18140,18140,18140,18140,0
20250401,120600,92808460,18140,18240,18240,18140,14
20250401,120500,92553210,18230,18220,18240,18220,12
20250401,120400,92334360,18140,18140,18140,18140,0
20250401,120300,92334360,18140,18140,18140,18140,0
20250401,120200,92334360,18140,18140,18140,18140,17
20250401,120100,92025980,18070,18070,18070,18070,0
20250401,120000,92025980,18070,18070,18070,18070,0
20250401,115900,92025980,18070,18240,18250,18070,11
20250401,115800,91825460,18190,18190,18190,18190,0
20250401,115700,91825460,18190,18200,18200,18190,7
20250401,115600,91698110,18180,18170,18180,18170,17
20250401,115500,91389110,18250,18080,18250,18080,3
20250401,115400,91334530,18250,18250,18250,18250,0
20250401,115300,91334530,18250,18250,18250,18250,0
20250401,115200,91334530,18250,18250,18250,18250,0
20250401,115100,91334530,18250,18250,18250,18250,0
20250401,115000,91334530,18250,18130,18250,17990,31
20250401,114900,90772520,18250,18250,18250,18250,0
20250401,114800,90772520,18250,18250,18250,18250,0
20250401,114700,90772520,18250,18250,18250,18250,0
20250401,114600,90772520,18250,18250,18250,18250,0
20250401,114500,90772520,18250,18250,18250,18250,0
20250401,114400,90772520,18250,18250,18250,18250,0
20250401,114300,90772520,18250,18250,18250,18250,1
20250401,114200,90754270,18010,18010,18010,18010,12
20250401,114100,90538150,18250,18250,18250,18250,9
20250401,114000,90373900,18040,18240,18250,18040,113
20250401,113900,88314450,18050,18160,18160,18050,353
20250401,113800,81942470,18150,18150,18150,18150,3
20250401,113700,81888020,18130,18150,18150,18130,22
20250401,113600,81488880,18050,18050,18050,18050,0
20250401,113500,81488880,18050,18050,18050,18050,0
20250401,113400,81488880,18050,18050,18050,18050,0
20250401,113300,81488880,18050,18050,18050,18050,0
20250401,113200,81488880,18050,18050,18050,18050,13
20250401,113100,81254230,18250,18230,18250,18230,112
20250401,113000,79210530,18030,18030,18030,18030,0
20250401,112900,79210530,18030,18030,18030,18030,13
20250401,112800,78976140,18080,18080,18080,18080,0
20250401,112700,78976140,18080,18080,18080,18080,0
20250401,112600,78976140,18080,18080,18080,18080,0
20250401,112500,78976140,18080,18080,18080,18080,0
20250401,112400,78976140,18080,18110,18110,18080,27
20250401,112300,78487660,18040,18040,18040,18040,0
20250401,112200,78487660,18040,18040,18040,18040,0
20250401,112100,78487660,18040,18030,18040,18030,53
20250401,112000,77532040,17990,18240,18250,17990,105
20250401,111900,75617140,17950,17950,17950,17950,3
20250401,111800,75563290,17900,17890,18250,17890,1039
20250401,111700,56746080,17890,17880,17890,17880,83
20250401,111600,55261950,17880,17880,17880,17880,1
20250401,111500,55244070,17700,17700,17700,17700,0
20250401,111400,55244070,17700,17700,17700,17700,0
20250401,111300,55244070,17700,17700,17700,17700,13
20250401,111200,55013970,17800,17800,17800,17800,0
20250401,111100,55013970,17800,17800,17800,17800,0
20250401,111000,55013970,17800,17800,17800,17800,0
20250401,110900,55013970,17800,17800,17800,17800,0
20250401,110800,55013970,17800,17800,17800,17800,0
20250401,110700,55013970,17800,17800,17800,17800,0
20250401,110600,55013970,17800,17830,17830,17800,41
20250401,110500,54283460,18000,18000,18000,18000,0
20250401,110400,54283460,18000,18000,18000,18000,0
20250401,110300,54283460,18000,18000,18000,18000,0
20250401,110200,54283460,18000,18000,18000,18000,0
20250401,110100,54283460,18000,18000,18000,18000,0
20250401,110000,54283460,18000,18000,18000,18000,0
20250401,105900,54283460,18000,18000,18000,18000,0
20250401,105800,54283460,18000,18000,18000,18000,0
20250401,105700,54283460,18000,17770,18000,17740,38
20250401,105600,53608730,17760,17750,18000,17750,1027
20250401,105500,35177120,17740,17650,17740,17650,47
20250401,105400,34343430,17740,17740,17740,17740,0
20250401,105300,34343430,17740,17740,17740,17740,0
20250401,105200,34343430,17740,17740,17740,17740,0
20250401,105100,34343430,17740,17730,17740,17730,9
20250401,105000,34183820,17720,17720,17720,17720,0
20250401,104900,34183820,17720,17720,17720,17720,0
20250401,104800,34183820,17720,17720,17720,17720,0
20250401,104700,34183820,17720,17730,17730,17720,28
20250401,104600,33687390,17710,17720,17720,17710,63
20250401,104500,32571090,17700,17700,17700,17700,0
20250401,104400,32571090,17700,17700,17700,17700,0
20250401,104300,32571090,17700,17700,17700,17700,0
20250401,104200,32571090,17700,17700,17700,17700,0
20250401,104100,32571090,17700,17700,17700,17700,0
20250401,104000,32571090,17700,17700,17700,17700,0
20250401,103900,32571090,17700,17700,17700,17700,0
20250401,103800,32571090,17700,17700,17700,17700,2
20250401,103700,32535690,17710,17720,17730,17710,40
20250401,103600,31826890,17750,17750,17750,17750,0
20250401,103500,31826890,17750,17750,17750,17750,0
20250401,103400,31826890,17750,17750,17750,17750,0
20250401,103300,31826890,17750,17750,17750,17750,0
20250401,103200,31826890,17750,17750,17750,17750,0
20250401,103100,31826890,17750,17750,17750,17750,0
20250401,103000,31826890,17750,17750,17750,17750,2
20250401,102900,31791390,17360,17650,17650,17360,135
20250401,102800,29436300,17730,17730,17730,17730,0
20250401,102700,29436300,17730,17730,17730,17730,0
20250401,102600,29436300,17730,17740,17740,17730,26
20250401,102500,28975180,17730,17730,17730,17730,0
20250401,102400,28975180,17730,17730,17730,17730,0
20250401,102300,28975180,17730,17730,17730,17730,0
20250401,102200,28975180,17730,17730,17730,17730,0
20250401,102100,28975180,17730,17730,17730,17730,0
20250401,102000,28975180,17730,17730,17730,17730,0
20250401,101900,28975180,17730,17740,17740,17730,27
20250401,101800,28496340,17760,17760,17760,17760,0
20250401,101700,28496340,17760,17760,17760,17760,2
20250401,101600,28460820,17760,17760,17760,17760,1
20250401,101500,28443060,17740,17740,17740,17740,0
20250401,101400,28443060,17740,17630,17740,17630,200
20250401,101300,24907670,17620,17620,17620,17620,0
20250401,101200,24907670,17620,17620,17620,17620,32
20250401,101100,24343830,17620,17620,17620,17620,0
20250401,101000,24343830,17620,17620,17620,17620,0
20250401,100900,24343830,17620,17620,17620,17620,0
20250401,100800,24343830,17620,17620,17620,17620,0
20250401,100700,24343830,17620,17620,17620,17620,0
20250401,100600,24343830,17620,17620,17620,17620,28
20250401,100500,23850470,17630,17630,17630,17630,10
20250401,100400,23674170,17630,17630,17630,17630,0
20250401,100300,23674170,17630,17630,17630,17630,0
20250401,100200,23674170,17630,17630,17630,17630,0
20250401,100100,23674170,17630,17620,17630,17620,9
20250401,100000,23515530,17550,17550,17550,17550,0
20250401,095900,23515530,17550,17550,17550,17550,65
20250401,095800,22374780,17520,17520,17520,17520,0
20250401,095700,22374780,17520,17550,17550,17520,14
20250401,095600,22129110,17530,17550,17550,17530,23
20250401,095500,21725480,17520,17520,17520,17520,1
20250401,095400,21707960,17520,17550,17550,17520,29
20250401,095300,21199250,17540,17540,17540,17540,5
20250401,095200,21111550,17520,17520,17520,17520,1
20250401,095100,21094030,17650,17650,17650,17650,0
20250401,095000,21094030,17650,17660,17660,17460,15
20250401,094900,20829360,17450,17450,17450,17450,0
20250401,094800,20829360,17450,17450,17450,17450,0
20250401,094700,20829360,17450,17450,17450,17450,2
20250401,094600,20794460,17670,17440,17680,17440,83
20250401,094500,19328460,17440,17440,17440,17440,0
20250401,094400,19328460,17440,17410,17440,17410,90
20250401,094300,17760090,17400,17490,17490,17400,134
20250401,094200,15417190,17490,17510,17760,17490,29
20250401,094100,14903920,17510,17510,17510,17510,0
20250401,094000,14903920,17510,17520,17520,17510,10
20250401,093900,14728810,17520,17520,17520,17520,1
20250401,093800,14711290,17510,17510,17510,17510,0
20250401,093700,14711290,17510,17650,17650,17510,12
20250401,093600,14500860,17830,17830,17830,17830,0
20250401,093500,14500860,17830,17830,17830,17830,0
20250401,093400,14500860,17830,17830,17830,17830,0
20250401,093300,14500860,17830,17830,17830,17830,0
20250401,093200,14500860,17830,17830,17830,17830,2
20250401,093100,14465200,17710,17710,17710,17710,0
20250401,093000,14465200,17710,17710,17710,17710,0
20250401,092900,14465200,17710,17710,17710,17710,0
20250401,092800,14465200,17710,17710,17710,17710,0
20250401,092700,14465200,17710,17740,17740,17710,4
20250401,092600,14394270,17800,17800,17800,17800,1
20250401,092500,14376470,17880,17880,17880,17880,0
20250401,092400,14376470,17880,17880,17880,17880,0
20250401,092300,14376470,17880,17880,17880,17880,0
20250401,092200,14376470,17880,17880,17880,17880,1
20250401,092100,14358590,17880,17560,17880,17510,38
20250401,092000,13687980,17890,17890,17890,17890,0
20250401,091900,13687980,17890,17890,17890,17890,0
20250401,091800,13687980,17890,17890,17890,17890,0
20250401,091700,13687980,17890,17890,17890,17890,0
20250401,091600,13687980,17890,17890,17890,17890,12
20250401,091500,13473300,17920,17920,17920,17920,0
20250401,091400,13473300,17920,17920,17920,17920,0
20250401,091300,13473300,17920,17920,17920,17920,0
20250401,091200,13473300,17920,17920,17920,17920,0
20250401,091100,13473300,17920,17920,17920,17920,0
20250401,091000,13473300,17920,17910,17920,17910,100
20250401,090900,11681500,17920,17910,17920,17910,22
20250401,090800,11287360,17950,17950,17950,17950,0
20250401,090700,11287360,17950,17950,17950,17950,0
20250401,090600,11287360,17950,17950,17950,17950,0
20250401,090500,11287360,17950,17740,17950,17740,35
20250401,090400,10660790,17740,17740,17740,17740,0
20250401,090300,10660790,17740,17730,17740,17510,12
20250401,090200,10449990,17330,17330,17330,17330,0
20250401,090100,10449990,17330,17330,17330,17330,0
20250401,090000,10449990,17330,17330,17330,17330,603
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192300 118131000 18200 18200 18200 18200 30
3 20250401 192200 118131000 18200 18200 18200 18200 0
4 20250401 192100 118131000 18200 18200 18200 18200 0
5 20250401 192000 118131000 18200 18200 18200 18200 0
6 20250401 191900 118131000 18200 18200 18200 18200 0
7 20250401 191800 118131000 18200 18200 18200 18200 0
8 20250401 191700 118131000 18200 18200 18200 18200 0
9 20250401 191600 118131000 18200 18200 18200 18200 0
10 20250401 191500 118131000 18200 18200 18200 18200 0
11 20250401 191400 118131000 18200 18200 18200 18200 0
12 20250401 191300 118131000 18200 18200 18200 18200 0
13 20250401 191200 118131000 18200 18200 18200 18200 0
14 20250401 191100 118131000 18200 18200 18200 18200 0
15 20250401 191000 118131000 18200 18200 18200 18200 0
16 20250401 190900 118131000 18200 18200 18200 18200 0
17 20250401 190800 118131000 18200 18200 18200 18200 0
18 20250401 190700 118131000 18200 18200 18200 18200 0
19 20250401 190600 118131000 18200 18200 18200 18200 0
20 20250401 190500 118131000 18200 18200 18200 18200 0
21 20250401 190400 118131000 18200 18200 18200 18200 0
22 20250401 190300 118131000 18200 18200 18200 18200 0
23 20250401 190200 118131000 18200 18200 18200 18200 0
24 20250401 190100 118131000 18200 18200 18200 18200 0
25 20250401 190000 118131000 18200 18200 18200 18200 0
26 20250401 185900 118131000 18200 18200 18200 18200 0
27 20250401 185800 118131000 18200 18200 18200 18200 0
28 20250401 185700 118131000 18200 18200 18200 18200 0
29 20250401 185600 118131000 18200 18200 18200 18200 0
30 20250401 185500 118131000 18200 18200 18200 18200 0
31 20250401 185400 118131000 18200 18200 18200 18200 0
32 20250401 185300 118131000 18200 18200 18200 18200 30
33 20250401 185200 118131000 18200 18200 18200 18200 0
34 20250401 185100 118131000 18200 18200 18200 18200 0
35 20250401 185000 118131000 18200 18200 18200 18200 0
36 20250401 184900 118131000 18200 18200 18200 18200 0
37 20250401 184800 118131000 18200 18200 18200 18200 0
38 20250401 184700 118131000 18200 18200 18200 18200 0
39 20250401 184600 118131000 18200 18200 18200 18200 0
40 20250401 184500 118131000 18200 18200 18200 18200 0
41 20250401 184400 118131000 18200 18200 18200 18200 0
42 20250401 184300 118131000 18200 18200 18200 18200 0
43 20250401 184200 118131000 18200 18200 18200 18200 0
44 20250401 184100 118131000 18200 18200 18200 18200 0
45 20250401 184000 118131000 18200 18200 18200 18200 0
46 20250401 183900 118131000 18200 18200 18200 18200 0
47 20250401 183800 118131000 18200 18200 18200 18200 0
48 20250401 183700 118131000 18200 18200 18200 18200 0
49 20250401 183600 118131000 18200 18200 18200 18200 0
50 20250401 183500 118131000 18200 18200 18200 18200 0
51 20250401 183400 118131000 18200 18200 18200 18200 0
52 20250401 183300 118131000 18200 18200 18200 18200 0
53 20250401 183200 118131000 18200 18200 18200 18200 0
54 20250401 183100 118131000 18200 18200 18200 18200 0
55 20250401 183000 118131000 18200 18200 18200 18200 0
56 20250401 182900 118131000 18200 18200 18200 18200 0
57 20250401 182800 118131000 18200 18200 18200 18200 0
58 20250401 182700 118131000 18200 18200 18200 18200 0
59 20250401 182600 118131000 18200 18200 18200 18200 0
60 20250401 182500 118131000 18200 18200 18200 18200 0
61 20250401 182400 118131000 18200 18200 18200 18200 0
62 20250401 182300 118131000 18200 18200 18200 18200 30
63 20250401 182200 118131000 18200 18200 18200 18200 0
64 20250401 182100 118131000 18200 18200 18200 18200 0
65 20250401 182000 118131000 18200 18200 18200 18200 0
66 20250401 181900 118131000 18200 18200 18200 18200 0
67 20250401 181800 118131000 18200 18200 18200 18200 0
68 20250401 181700 118131000 18200 18200 18200 18200 0
69 20250401 181600 118131000 18200 18200 18200 18200 0
70 20250401 181500 118131000 18200 18200 18200 18200 0
71 20250401 181400 118131000 18200 18200 18200 18200 0
72 20250401 181300 118131000 18200 18200 18200 18200 0
73 20250401 181200 118131000 18200 18200 18200 18200 0
74 20250401 181100 118131000 18200 18200 18200 18200 0
75 20250401 181000 118131000 18200 18200 18200 18200 0
76 20250401 180900 118131000 18200 18200 18200 18200 0
77 20250401 180800 118131000 18200 18200 18200 18200 0
78 20250401 180700 118131000 18200 18200 18200 18200 0
79 20250401 180600 118131000 18200 18200 18200 18200 0
80 20250401 180500 118131000 18200 18200 18200 18200 0
81 20250401 180400 118131000 18200 18200 18200 18200 0
82 20250401 180300 118131000 18200 18200 18200 18200 0
83 20250401 180200 118131000 18200 18200 18200 18200 0
84 20250401 180100 118131000 18200 18200 18200 18200 0
85 20250401 180000 118131000 18200 18200 18200 18200 0
86 20250401 175900 118131000 18200 18200 18200 18200 0
87 20250401 175800 118131000 18200 18200 18200 18200 0
88 20250401 175700 118131000 18200 18200 18200 18200 0
89 20250401 175600 118131000 18200 18200 18200 18200 0
90 20250401 175500 118131000 18200 18200 18200 18200 0
91 20250401 175400 118131000 18200 18200 18200 18200 0
92 20250401 175300 118131000 18200 18200 18200 18200 30
93 20250401 175200 118131000 18200 18200 18200 18200 0
94 20250401 175100 118131000 18200 18200 18200 18200 0
95 20250401 175000 118131000 18200 18200 18200 18200 0
96 20250401 174900 118131000 18200 18200 18200 18200 0
97 20250401 174800 118131000 18200 18200 18200 18200 0
98 20250401 174700 118131000 18200 18200 18200 18200 0
99 20250401 174600 118131000 18200 18200 18200 18200 0
100 20250401 174500 118131000 18200 18200 18200 18200 0
101 20250401 174400 118131000 18200 18200 18200 18200 0
102 20250401 174300 118131000 18200 18200 18200 18200 0
103 20250401 174200 118131000 18200 18200 18200 18200 0
104 20250401 174100 118131000 18200 18200 18200 18200 0
105 20250401 174000 118131000 18200 18200 18200 18200 0
106 20250401 173900 118131000 18200 18200 18200 18200 0
107 20250401 173800 118131000 18200 18200 18200 18200 0
108 20250401 173700 118131000 18200 18200 18200 18200 0
109 20250401 173600 118131000 18200 18200 18200 18200 0
110 20250401 173500 118131000 18200 18200 18200 18200 0
111 20250401 173400 118131000 18200 18200 18200 18200 0
112 20250401 173300 118131000 18200 18200 18200 18200 0
113 20250401 173200 118131000 18200 18200 18200 18200 0
114 20250401 173100 118131000 18200 18200 18200 18200 0
115 20250401 173000 118131000 18200 18200 18200 18200 0
116 20250401 172900 118131000 18200 18200 18200 18200 0
117 20250401 172800 118131000 18200 18200 18200 18200 0
118 20250401 172700 118131000 18200 18200 18200 18200 0
119 20250401 172600 118131000 18200 18200 18200 18200 0
120 20250401 172500 118131000 18200 18200 18200 18200 0
121 20250401 172400 118131000 18200 18200 18200 18200 0
122 20250401 172300 118131000 18200 18200 18200 18200 30
123 20250401 172200 118131000 18200 18200 18200 18200 0
124 20250401 172100 118131000 18200 18200 18200 18200 0
125 20250401 172000 118131000 18200 18200 18200 18200 0
126 20250401 171900 118131000 18200 18200 18200 18200 0
127 20250401 171800 118131000 18200 18200 18200 18200 0
128 20250401 171700 118131000 18200 18200 18200 18200 0
129 20250401 171600 118131000 18200 18200 18200 18200 0
130 20250401 171500 118131000 18200 18200 18200 18200 0
131 20250401 171400 118131000 18200 18200 18200 18200 0
132 20250401 171300 118131000 18200 18200 18200 18200 0
133 20250401 171200 118131000 18200 18200 18200 18200 0
134 20250401 171100 118131000 18200 18200 18200 18200 0
135 20250401 171000 118131000 18200 18200 18200 18200 0
136 20250401 170900 118131000 18200 18200 18200 18200 0
137 20250401 170800 118131000 18200 18200 18200 18200 0
138 20250401 170700 118131000 18200 18200 18200 18200 0
139 20250401 170600 118131000 18200 18200 18200 18200 0
140 20250401 170500 118131000 18200 18200 18200 18200 0
141 20250401 170400 118131000 18200 18200 18200 18200 0
142 20250401 170300 118131000 18200 18200 18200 18200 0
143 20250401 170200 118131000 18200 18200 18200 18200 0
144 20250401 170100 118131000 18200 18200 18200 18200 0
145 20250401 170000 118131000 18200 18200 18200 18200 0
146 20250401 165900 118131000 18200 18200 18200 18200 0
147 20250401 165800 118131000 18200 18200 18200 18200 0
148 20250401 165700 118131000 18200 18200 18200 18200 0
149 20250401 165600 118131000 18200 18200 18200 18200 0
150 20250401 165500 118131000 18200 18200 18200 18200 0
151 20250401 165400 118131000 18200 18200 18200 18200 0
152 20250401 165300 118131000 18200 18200 18200 18200 30
153 20250401 165200 118131000 18200 18200 18200 18200 0
154 20250401 165100 118131000 18200 18200 18200 18200 0
155 20250401 165000 118131000 18200 18200 18200 18200 0
156 20250401 164900 118131000 18200 18200 18200 18200 0
157 20250401 164800 118131000 18200 18200 18200 18200 0
158 20250401 164700 118131000 18200 18200 18200 18200 0
159 20250401 164600 118131000 18200 18200 18200 18200 0
160 20250401 164500 118131000 18200 18200 18200 18200 0
161 20250401 164400 118131000 18200 18200 18200 18200 0
162 20250401 164300 118131000 18200 18200 18200 18200 0
163 20250401 164200 118131000 18200 18200 18200 18200 0
164 20250401 164100 118131000 18200 18200 18200 18200 0
165 20250401 164000 118131000 18200 18200 18200 18200 0
166 20250401 163900 118131000 18200 18200 18200 18200 0
167 20250401 163800 118131000 18200 18200 18200 18200 0
168 20250401 163700 118131000 18200 18200 18200 18200 0
169 20250401 163600 118131000 18200 18200 18200 18200 0
170 20250401 163500 118131000 18200 18200 18200 18200 0
171 20250401 163400 118131000 18200 18200 18200 18200 0
172 20250401 163300 118131000 18200 18200 18200 18200 0
173 20250401 163200 118131000 18200 18200 18200 18200 0
174 20250401 163100 118131000 18200 18200 18200 18200 0
175 20250401 163000 118131000 18200 18200 18200 18200 0
176 20250401 162900 118131000 18200 18200 18200 18200 0
177 20250401 162800 118131000 18200 18200 18200 18200 0
178 20250401 162700 118131000 18200 18200 18200 18200 0
179 20250401 162600 118131000 18200 18200 18200 18200 0
180 20250401 162500 118131000 18200 18200 18200 18200 0
181 20250401 162400 118131000 18200 18200 18200 18200 0
182 20250401 162300 118131000 18200 18200 18200 18200 30
183 20250401 162200 118131000 18200 18200 18200 18200 0
184 20250401 162100 118131000 18200 18200 18200 18200 0
185 20250401 162000 118131000 18200 18200 18200 18200 0
186 20250401 161900 118131000 18200 18200 18200 18200 0
187 20250401 161800 118131000 18200 18200 18200 18200 0
188 20250401 161700 118131000 18200 18200 18200 18200 0
189 20250401 161600 118131000 18200 18200 18200 18200 0
190 20250401 161500 118131000 18200 18200 18200 18200 0
191 20250401 161400 118131000 18200 18200 18200 18200 0
192 20250401 161300 118131000 18200 18200 18200 18200 0
193 20250401 161200 118131000 18200 18200 18200 18200 0
194 20250401 161100 118131000 18200 18200 18200 18200 0
195 20250401 161000 118131000 18200 18200 18200 18200 0
196 20250401 160900 118131000 18200 18200 18200 18200 0
197 20250401 160800 118131000 18200 18200 18200 18200 0
198 20250401 160700 118131000 18200 18200 18200 18200 0
199 20250401 160600 118131000 18200 18200 18200 18200 0
200 20250401 160500 118131000 18200 18200 18200 18200 0
201 20250401 160400 118131000 18200 18200 18200 18200 0
202 20250401 160300 118131000 18200 18200 18200 18200 0
203 20250401 160200 118131000 18200 18200 18200 18200 0
204 20250401 160100 118131000 18200 18200 18200 18200 0
205 20250401 160000 118131000 18200 18200 18200 18200 0
206 20250401 155900 118131000 18200 18200 18200 18200 0
207 20250401 155800 118131000 18200 18200 18200 18200 0
208 20250401 155700 118131000 18200 18200 18200 18200 0
209 20250401 155600 118131000 18200 18200 18200 18200 0
210 20250401 155500 118131000 18200 18200 18200 18200 0
211 20250401 155400 118131000 18200 18200 18200 18200 0
212 20250401 155300 118131000 18200 18200 18200 18200 30
213 20250401 155200 118131000 18200 18200 18200 18200 0
214 20250401 155100 118131000 18200 18200 18200 18200 0
215 20250401 155000 118131000 18200 18200 18200 18200 0
216 20250401 154900 118131000 18200 18200 18200 18200 0
217 20250401 154800 118131000 18200 18200 18200 18200 0
218 20250401 154700 118131000 18200 18200 18200 18200 0
219 20250401 154600 118131000 18200 18200 18200 18200 0
220 20250401 154500 118131000 18200 18200 18200 18200 0
221 20250401 154400 118131000 18200 18200 18200 18200 0
222 20250401 154300 118131000 18200 18200 18200 18200 0
223 20250401 154200 118131000 18200 18200 18200 18200 0
224 20250401 154100 118131000 18200 18200 18200 18200 0
225 20250401 154000 118131000 18200 18200 18200 18200 0
226 20250401 153900 118131000 18200 18200 18200 18200 0
227 20250401 153800 118131000 18200 18200 18200 18200 0
228 20250401 153700 118131000 18200 18200 18200 18200 0
229 20250401 153600 118131000 18200 18200 18200 18200 0
230 20250401 153500 118131000 18200 18200 18200 18200 0
231 20250401 153400 118131000 18200 18200 18200 18200 0
232 20250401 153300 118131000 18200 18200 18200 18200 0
233 20250401 153200 118131000 18200 18200 18200 18200 0
234 20250401 153100 118131000 18200 18200 18200 18200 0
235 20250401 153000 118131000 18200 18200 18200 18200 30
236 20250401 152900 117585000 18200 18200 18200 18200 0
237 20250401 152800 117585000 18200 18200 18200 18200 0
238 20250401 152700 117585000 18200 18200 18200 18200 0
239 20250401 152600 117585000 18200 18200 18200 18200 0
240 20250401 152500 117585000 18200 18200 18200 18200 0
241 20250401 152400 117585000 18200 18200 18200 18200 0
242 20250401 152300 117585000 18200 18200 18200 18200 0
243 20250401 152200 117585000 18200 18200 18200 18200 0
244 20250401 152100 117585000 18200 18200 18200 18200 0
245 20250401 152000 117585000 18200 18200 18200 18200 0
246 20250401 151900 117585000 18200 18200 18200 18200 1
247 20250401 151800 117566800 18190 18060 18190 18060 2
248 20250401 151700 117530550 18200 18200 18200 18200 0
249 20250401 151600 117530550 18200 18200 18200 18200 0
250 20250401 151500 117530550 18200 18200 18200 18200 0
251 20250401 151400 117530550 18200 18190 18200 18190 132
252 20250401 151300 115128160 18190 18190 18190 18190 1
253 20250401 151200 115109970 18020 18020 18020 18020 0
254 20250401 151100 115109970 18020 18020 18020 18020 0
255 20250401 151000 115109970 18020 18020 18020 18020 2
256 20250401 150900 115073930 18200 18200 18200 18200 0
257 20250401 150800 115073930 18200 18200 18200 18200 0
258 20250401 150700 115073930 18200 18200 18200 18200 0
259 20250401 150600 115073930 18200 18200 18200 18200 0
260 20250401 150500 115073930 18200 18200 18200 18200 0
261 20250401 150400 115073930 18200 18200 18200 18200 0
262 20250401 150300 115073930 18200 18200 18200 18200 0
263 20250401 150200 115073930 18200 18200 18200 18200 5
264 20250401 150100 114982930 18210 18210 18210 18210 1
265 20250401 150000 114964720 18210 18210 18210 18210 4
266 20250401 145900 114891880 18210 18210 18210 18210 18
267 20250401 145800 114564100 18210 18200 18210 18200 22
268 20250401 145700 114163500 18200 18200 18200 18200 19
269 20250401 145600 113817700 18190 18190 18190 18190 0
270 20250401 145500 113817700 18190 18200 18200 18190 17
271 20250401 145400 113508320 18130 18050 18130 18040 7
272 20250401 145300 113381660 18190 18200 18200 18190 19
273 20250401 145200 113035880 18200 18200 18200 18200 0
274 20250401 145100 113035880 18200 18210 18210 18200 19
275 20250401 145000 112689950 18210 18210 18210 18210 0
276 20250401 144900 112689950 18210 18210 18210 18210 13
277 20250401 144800 112453220 18210 18210 18210 18210 11
278 20250401 144700 112252910 18210 18170 18210 18170 20
279 20250401 144600 111888880 18140 18140 18140 18140 0
280 20250401 144500 111888880 18140 18140 18140 18140 0
281 20250401 144400 111888880 18140 18140 18140 18140 2
282 20250401 144300 111852600 18210 18210 18210 18210 0
283 20250401 144200 111852600 18210 18210 18210 18210 0
284 20250401 144100 111852600 18210 18210 18210 18210 19
285 20250401 144000 111506610 18190 18190 18190 18190 7
286 20250401 143900 111379280 18210 18210 18210 18210 0
287 20250401 143800 111379280 18210 18210 18210 18210 0
288 20250401 143700 111379280 18210 18210 18210 18210 0
289 20250401 143600 111379280 18210 18210 18210 18210 0
290 20250401 143500 111379280 18210 18210 18210 18210 2
291 20250401 143400 111342860 18210 18200 18210 18200 16
292 20250401 143300 111051540 18170 18170 18170 18170 6
293 20250401 143200 110942520 18160 18160 18160 18160 1
294 20250401 143100 110924360 18140 18140 18140 18140 0
295 20250401 143000 110924360 18140 18140 18140 18140 1
296 20250401 142900 110906220 18170 18160 18170 18160 13
297 20250401 142800 110670020 18140 18140 18140 18140 1
298 20250401 142700 110651880 18170 18170 18170 18170 0
299 20250401 142600 110651880 18170 18170 18170 18170 12
300 20250401 142500 110433840 18170 18170 18170 18170 0
301 20250401 142400 110433840 18170 18170 18170 18170 0
302 20250401 142300 110433840 18170 18160 18170 18160 13
303 20250401 142200 110197650 18170 18170 18170 18160 25
304 20250401 142100 109743440 18170 18170 18170 18170 19
305 20250401 142000 109398210 18170 18170 18170 18170 0
306 20250401 141900 109398210 18170 18170 18170 18170 0
307 20250401 141800 109398210 18170 18170 18170 18170 0
308 20250401 141700 109398210 18170 18170 18170 18170 0
309 20250401 141600 109398210 18170 18170 18170 18170 0
310 20250401 141500 109398210 18170 18170 18170 18160 24
311 20250401 141400 108962140 18120 18120 18120 18120 1
312 20250401 141300 108944020 18170 18170 18170 18170 0
313 20250401 141200 108944020 18170 18170 18170 18170 0
314 20250401 141100 108944020 18170 18170 18170 18170 1
315 20250401 141000 108925850 18160 18160 18160 18160 0
316 20250401 140900 108925850 18160 18170 18170 18160 24
317 20250401 140800 108489900 18150 18170 18170 18150 3
318 20250401 140700 108435430 18170 18170 18170 18170 0
319 20250401 140600 108435430 18170 18170 18170 18170 0
320 20250401 140500 108435430 18170 18170 18170 18170 0
321 20250401 140400 108435430 18170 18160 18170 18160 10
322 20250401 140300 108253810 18080 18080 18080 18080 0
323 20250401 140200 108253810 18080 18080 18080 18080 1
324 20250401 140100 108235730 18160 18160 18160 18150 23
325 20250401 140000 107818060 18070 18070 18070 18070 0
326 20250401 135900 107818060 18070 18070 18070 18070 0
327 20250401 135800 107818060 18070 18070 18070 18070 0
328 20250401 135700 107818060 18070 18160 18160 18070 13
329 20250401 135600 107582070 18150 18150 18150 18150 3
330 20250401 135500 107527620 18120 18110 18120 18110 11
331 20250401 135400 107328400 18000 18000 18000 18000 0
332 20250401 135300 107328400 18000 18000 18000 18000 0
333 20250401 135200 107328400 18000 18000 18000 18000 0
334 20250401 135100 107328400 18000 18000 18000 18000 1
335 20250401 135000 107310400 18160 18150 18160 18150 27
336 20250401 134900 106820110 18020 18020 18020 18020 0
337 20250401 134800 106820110 18020 18020 18020 18020 0
338 20250401 134700 106820110 18020 18020 18020 18020 0
339 20250401 134600 106820110 18020 18020 18020 18020 0
340 20250401 134500 106820110 18020 18020 18020 18020 1
341 20250401 134400 106802090 18160 18160 18160 18160 10
342 20250401 134300 106620490 18150 18150 18150 18150 0
343 20250401 134200 106620490 18150 18160 18160 18150 37
344 20250401 134100 105948700 18130 18130 18130 18130 1
345 20250401 134000 105930570 17910 17910 17910 17910 0
346 20250401 133900 105930570 17910 17910 17910 17910 0
347 20250401 133800 105930570 17910 17910 17910 17910 0
348 20250401 133700 105930570 17910 17910 17910 17910 0
349 20250401 133600 105930570 17910 17910 17910 17910 0
350 20250401 133500 105930570 17910 17910 17910 17910 0
351 20250401 133400 105930570 17910 17910 17910 17910 0
352 20250401 133300 105930570 17910 18170 18170 17910 38
353 20250401 133200 105241000 18160 18160 18170 18160 16
354 20250401 133100 104950300 18170 18170 18170 18170 0
355 20250401 133000 104950300 18170 18170 18170 18170 0
356 20250401 132900 104950300 18170 18170 18170 18170 0
357 20250401 132800 104950300 18170 18170 18170 18170 0
358 20250401 132700 104950300 18170 18170 18170 18170 0
359 20250401 132600 104950300 18170 18170 18170 18170 3
360 20250401 132500 104895790 17900 17900 17900 17900 0
361 20250401 132400 104895790 17900 17900 17900 17900 1
362 20250401 132300 104877890 18000 18170 18170 18000 10
363 20250401 132200 104696360 18170 18160 18170 18160 29
364 20250401 132100 104169460 18120 18170 18170 18120 9
365 20250401 132000 104005980 18160 18160 18160 18160 0
366 20250401 131900 104005980 18160 18160 18160 18160 0
367 20250401 131800 104005980 18160 18160 18160 18160 0
368 20250401 131700 104005980 18160 18160 18160 18160 0
369 20250401 131600 104005980 18160 18170 18170 18160 24
370 20250401 131500 103570020 18010 18010 18010 18010 0
371 20250401 131400 103570020 18010 18010 18010 18010 0
372 20250401 131300 103570020 18010 18010 18010 18010 0
373 20250401 131200 103570020 18010 18010 18010 18010 0
374 20250401 131100 103570020 18010 18010 18010 18010 0
375 20250401 131000 103570020 18010 18170 18170 18010 9
376 20250401 130900 103406700 18170 18140 18170 18140 7
377 20250401 130800 103279640 18010 18010 18010 18010 0
378 20250401 130700 103279640 18010 18010 18010 18010 0
379 20250401 130600 103279640 18010 18010 18010 18010 0
380 20250401 130500 103279640 18010 18010 18010 18010 0
381 20250401 130400 103279640 18010 18010 18010 18010 10
382 20250401 130300 103099540 18050 18050 18050 18050 0
383 20250401 130200 103099540 18050 18050 18050 18050 3
384 20250401 130100 103045390 18170 18180 18180 18170 25
385 20250401 130000 102591020 18110 18110 18110 18110 0
386 20250401 125900 102591020 18110 18110 18110 18110 1
387 20250401 125800 102572910 18100 18100 18100 18100 1
388 20250401 125700 102554810 18210 18210 18210 18210 0
389 20250401 125600 102554810 18210 18220 18220 18210 23
390 20250401 125500 102135850 18190 18190 18190 18190 2
391 20250401 125400 102099470 18230 18230 18230 18230 0
392 20250401 125300 102099470 18230 18230 18230 18230 0
393 20250401 125200 102099470 18230 18230 18230 18230 0
394 20250401 125100 102099470 18230 18230 18230 18230 0
395 20250401 125000 102099470 18230 18230 18230 18230 13
396 20250401 124900 101862480 18150 18150 18150 18150 0
397 20250401 124800 101862480 18150 18140 18150 18140 13
398 20250401 124700 101626650 18060 18060 18060 18060 0
399 20250401 124600 101626650 18060 18060 18060 18060 0
400 20250401 124500 101626650 18060 18060 18060 18060 0
401 20250401 124400 101626650 18060 18220 18220 18060 24
402 20250401 124300 101189540 18190 18190 18190 18190 3
403 20250401 124200 101134970 18220 18220 18220 18220 1
404 20250401 124100 101116750 18060 18060 18060 18060 0
405 20250401 124000 101116750 18060 18060 18060 18060 0
406 20250401 123900 101116750 18060 18060 18060 18060 0
407 20250401 123800 101116750 18060 18240 18240 18060 27
408 20250401 123700 100624460 18240 18240 18240 18240 0
409 20250401 123600 100624460 18240 18240 18240 18240 0
410 20250401 123500 100624460 18240 18240 18240 18240 0
411 20250401 123400 100624460 18240 18240 18240 18240 0
412 20250401 123300 100624460 18240 18240 18240 18240 0
413 20250401 123200 100624460 18240 18240 18240 18240 0
414 20250401 123100 100624460 18240 18240 18240 18240 9
415 20250401 123000 100460300 18050 18170 18170 18050 25
416 20250401 122900 100006410 18240 18240 18240 18240 1
417 20250401 122800 99988170 18080 18080 18080 18080 0
418 20250401 122700 99988170 18080 18080 18080 18080 0
419 20250401 122600 99988170 18080 18080 18080 18070 25
420 20250401 122500 99536190 18250 18250 18250 18250 0
421 20250401 122400 99536190 18250 18240 18250 18240 3
422 20250401 122300 99481460 18010 18240 18250 18010 70
423 20250401 122200 98215330 18070 18140 18140 18070 274
424 20250401 122100 93245040 18150 18150 18150 18150 0
425 20250401 122000 93245040 18150 18150 18150 18150 1
426 20250401 121900 93226890 18250 18250 18250 18250 0
427 20250401 121800 93226890 18250 18250 18250 18250 0
428 20250401 121700 93226890 18250 18250 18250 18250 0
429 20250401 121600 93226890 18250 18250 18250 18250 0
430 20250401 121500 93226890 18250 18250 18250 18250 0
431 20250401 121400 93226890 18250 18240 18250 18240 10
432 20250401 121300 93044400 18140 18140 18140 18140 0
433 20250401 121200 93044400 18140 18140 18140 18140 0
434 20250401 121100 93044400 18140 18140 18140 18140 0
435 20250401 121000 93044400 18140 18140 18140 18140 0
436 20250401 120900 93044400 18140 18140 18140 18140 0
437 20250401 120800 93044400 18140 18150 18150 18140 13
438 20250401 120700 92808460 18140 18140 18140 18140 0
439 20250401 120600 92808460 18140 18240 18240 18140 14
440 20250401 120500 92553210 18230 18220 18240 18220 12
441 20250401 120400 92334360 18140 18140 18140 18140 0
442 20250401 120300 92334360 18140 18140 18140 18140 0
443 20250401 120200 92334360 18140 18140 18140 18140 17
444 20250401 120100 92025980 18070 18070 18070 18070 0
445 20250401 120000 92025980 18070 18070 18070 18070 0
446 20250401 115900 92025980 18070 18240 18250 18070 11
447 20250401 115800 91825460 18190 18190 18190 18190 0
448 20250401 115700 91825460 18190 18200 18200 18190 7
449 20250401 115600 91698110 18180 18170 18180 18170 17
450 20250401 115500 91389110 18250 18080 18250 18080 3
451 20250401 115400 91334530 18250 18250 18250 18250 0
452 20250401 115300 91334530 18250 18250 18250 18250 0
453 20250401 115200 91334530 18250 18250 18250 18250 0
454 20250401 115100 91334530 18250 18250 18250 18250 0
455 20250401 115000 91334530 18250 18130 18250 17990 31
456 20250401 114900 90772520 18250 18250 18250 18250 0
457 20250401 114800 90772520 18250 18250 18250 18250 0
458 20250401 114700 90772520 18250 18250 18250 18250 0
459 20250401 114600 90772520 18250 18250 18250 18250 0
460 20250401 114500 90772520 18250 18250 18250 18250 0
461 20250401 114400 90772520 18250 18250 18250 18250 0
462 20250401 114300 90772520 18250 18250 18250 18250 1
463 20250401 114200 90754270 18010 18010 18010 18010 12
464 20250401 114100 90538150 18250 18250 18250 18250 9
465 20250401 114000 90373900 18040 18240 18250 18040 113
466 20250401 113900 88314450 18050 18160 18160 18050 353
467 20250401 113800 81942470 18150 18150 18150 18150 3
468 20250401 113700 81888020 18130 18150 18150 18130 22
469 20250401 113600 81488880 18050 18050 18050 18050 0
470 20250401 113500 81488880 18050 18050 18050 18050 0
471 20250401 113400 81488880 18050 18050 18050 18050 0
472 20250401 113300 81488880 18050 18050 18050 18050 0
473 20250401 113200 81488880 18050 18050 18050 18050 13
474 20250401 113100 81254230 18250 18230 18250 18230 112
475 20250401 113000 79210530 18030 18030 18030 18030 0
476 20250401 112900 79210530 18030 18030 18030 18030 13
477 20250401 112800 78976140 18080 18080 18080 18080 0
478 20250401 112700 78976140 18080 18080 18080 18080 0
479 20250401 112600 78976140 18080 18080 18080 18080 0
480 20250401 112500 78976140 18080 18080 18080 18080 0
481 20250401 112400 78976140 18080 18110 18110 18080 27
482 20250401 112300 78487660 18040 18040 18040 18040 0
483 20250401 112200 78487660 18040 18040 18040 18040 0
484 20250401 112100 78487660 18040 18030 18040 18030 53
485 20250401 112000 77532040 17990 18240 18250 17990 105
486 20250401 111900 75617140 17950 17950 17950 17950 3
487 20250401 111800 75563290 17900 17890 18250 17890 1039
488 20250401 111700 56746080 17890 17880 17890 17880 83
489 20250401 111600 55261950 17880 17880 17880 17880 1
490 20250401 111500 55244070 17700 17700 17700 17700 0
491 20250401 111400 55244070 17700 17700 17700 17700 0
492 20250401 111300 55244070 17700 17700 17700 17700 13
493 20250401 111200 55013970 17800 17800 17800 17800 0
494 20250401 111100 55013970 17800 17800 17800 17800 0
495 20250401 111000 55013970 17800 17800 17800 17800 0
496 20250401 110900 55013970 17800 17800 17800 17800 0
497 20250401 110800 55013970 17800 17800 17800 17800 0
498 20250401 110700 55013970 17800 17800 17800 17800 0
499 20250401 110600 55013970 17800 17830 17830 17800 41
500 20250401 110500 54283460 18000 18000 18000 18000 0
501 20250401 110400 54283460 18000 18000 18000 18000 0
502 20250401 110300 54283460 18000 18000 18000 18000 0
503 20250401 110200 54283460 18000 18000 18000 18000 0
504 20250401 110100 54283460 18000 18000 18000 18000 0
505 20250401 110000 54283460 18000 18000 18000 18000 0
506 20250401 105900 54283460 18000 18000 18000 18000 0
507 20250401 105800 54283460 18000 18000 18000 18000 0
508 20250401 105700 54283460 18000 17770 18000 17740 38
509 20250401 105600 53608730 17760 17750 18000 17750 1027
510 20250401 105500 35177120 17740 17650 17740 17650 47
511 20250401 105400 34343430 17740 17740 17740 17740 0
512 20250401 105300 34343430 17740 17740 17740 17740 0
513 20250401 105200 34343430 17740 17740 17740 17740 0
514 20250401 105100 34343430 17740 17730 17740 17730 9
515 20250401 105000 34183820 17720 17720 17720 17720 0
516 20250401 104900 34183820 17720 17720 17720 17720 0
517 20250401 104800 34183820 17720 17720 17720 17720 0
518 20250401 104700 34183820 17720 17730 17730 17720 28
519 20250401 104600 33687390 17710 17720 17720 17710 63
520 20250401 104500 32571090 17700 17700 17700 17700 0
521 20250401 104400 32571090 17700 17700 17700 17700 0
522 20250401 104300 32571090 17700 17700 17700 17700 0
523 20250401 104200 32571090 17700 17700 17700 17700 0
524 20250401 104100 32571090 17700 17700 17700 17700 0
525 20250401 104000 32571090 17700 17700 17700 17700 0
526 20250401 103900 32571090 17700 17700 17700 17700 0
527 20250401 103800 32571090 17700 17700 17700 17700 2
528 20250401 103700 32535690 17710 17720 17730 17710 40
529 20250401 103600 31826890 17750 17750 17750 17750 0
530 20250401 103500 31826890 17750 17750 17750 17750 0
531 20250401 103400 31826890 17750 17750 17750 17750 0
532 20250401 103300 31826890 17750 17750 17750 17750 0
533 20250401 103200 31826890 17750 17750 17750 17750 0
534 20250401 103100 31826890 17750 17750 17750 17750 0
535 20250401 103000 31826890 17750 17750 17750 17750 2
536 20250401 102900 31791390 17360 17650 17650 17360 135
537 20250401 102800 29436300 17730 17730 17730 17730 0
538 20250401 102700 29436300 17730 17730 17730 17730 0
539 20250401 102600 29436300 17730 17740 17740 17730 26
540 20250401 102500 28975180 17730 17730 17730 17730 0
541 20250401 102400 28975180 17730 17730 17730 17730 0
542 20250401 102300 28975180 17730 17730 17730 17730 0
543 20250401 102200 28975180 17730 17730 17730 17730 0
544 20250401 102100 28975180 17730 17730 17730 17730 0
545 20250401 102000 28975180 17730 17730 17730 17730 0
546 20250401 101900 28975180 17730 17740 17740 17730 27
547 20250401 101800 28496340 17760 17760 17760 17760 0
548 20250401 101700 28496340 17760 17760 17760 17760 2
549 20250401 101600 28460820 17760 17760 17760 17760 1
550 20250401 101500 28443060 17740 17740 17740 17740 0
551 20250401 101400 28443060 17740 17630 17740 17630 200
552 20250401 101300 24907670 17620 17620 17620 17620 0
553 20250401 101200 24907670 17620 17620 17620 17620 32
554 20250401 101100 24343830 17620 17620 17620 17620 0
555 20250401 101000 24343830 17620 17620 17620 17620 0
556 20250401 100900 24343830 17620 17620 17620 17620 0
557 20250401 100800 24343830 17620 17620 17620 17620 0
558 20250401 100700 24343830 17620 17620 17620 17620 0
559 20250401 100600 24343830 17620 17620 17620 17620 28
560 20250401 100500 23850470 17630 17630 17630 17630 10
561 20250401 100400 23674170 17630 17630 17630 17630 0
562 20250401 100300 23674170 17630 17630 17630 17630 0
563 20250401 100200 23674170 17630 17630 17630 17630 0
564 20250401 100100 23674170 17630 17620 17630 17620 9
565 20250401 100000 23515530 17550 17550 17550 17550 0
566 20250401 095900 23515530 17550 17550 17550 17550 65
567 20250401 095800 22374780 17520 17520 17520 17520 0
568 20250401 095700 22374780 17520 17550 17550 17520 14
569 20250401 095600 22129110 17530 17550 17550 17530 23
570 20250401 095500 21725480 17520 17520 17520 17520 1
571 20250401 095400 21707960 17520 17550 17550 17520 29
572 20250401 095300 21199250 17540 17540 17540 17540 5
573 20250401 095200 21111550 17520 17520 17520 17520 1
574 20250401 095100 21094030 17650 17650 17650 17650 0
575 20250401 095000 21094030 17650 17660 17660 17460 15
576 20250401 094900 20829360 17450 17450 17450 17450 0
577 20250401 094800 20829360 17450 17450 17450 17450 0
578 20250401 094700 20829360 17450 17450 17450 17450 2
579 20250401 094600 20794460 17670 17440 17680 17440 83
580 20250401 094500 19328460 17440 17440 17440 17440 0
581 20250401 094400 19328460 17440 17410 17440 17410 90
582 20250401 094300 17760090 17400 17490 17490 17400 134
583 20250401 094200 15417190 17490 17510 17760 17490 29
584 20250401 094100 14903920 17510 17510 17510 17510 0
585 20250401 094000 14903920 17510 17520 17520 17510 10
586 20250401 093900 14728810 17520 17520 17520 17520 1
587 20250401 093800 14711290 17510 17510 17510 17510 0
588 20250401 093700 14711290 17510 17650 17650 17510 12
589 20250401 093600 14500860 17830 17830 17830 17830 0
590 20250401 093500 14500860 17830 17830 17830 17830 0
591 20250401 093400 14500860 17830 17830 17830 17830 0
592 20250401 093300 14500860 17830 17830 17830 17830 0
593 20250401 093200 14500860 17830 17830 17830 17830 2
594 20250401 093100 14465200 17710 17710 17710 17710 0
595 20250401 093000 14465200 17710 17710 17710 17710 0
596 20250401 092900 14465200 17710 17710 17710 17710 0
597 20250401 092800 14465200 17710 17710 17710 17710 0
598 20250401 092700 14465200 17710 17740 17740 17710 4
599 20250401 092600 14394270 17800 17800 17800 17800 1
600 20250401 092500 14376470 17880 17880 17880 17880 0
601 20250401 092400 14376470 17880 17880 17880 17880 0
602 20250401 092300 14376470 17880 17880 17880 17880 0
603 20250401 092200 14376470 17880 17880 17880 17880 1
604 20250401 092100 14358590 17880 17560 17880 17510 38
605 20250401 092000 13687980 17890 17890 17890 17890 0
606 20250401 091900 13687980 17890 17890 17890 17890 0
607 20250401 091800 13687980 17890 17890 17890 17890 0
608 20250401 091700 13687980 17890 17890 17890 17890 0
609 20250401 091600 13687980 17890 17890 17890 17890 12
610 20250401 091500 13473300 17920 17920 17920 17920 0
611 20250401 091400 13473300 17920 17920 17920 17920 0
612 20250401 091300 13473300 17920 17920 17920 17920 0
613 20250401 091200 13473300 17920 17920 17920 17920 0
614 20250401 091100 13473300 17920 17920 17920 17920 0
615 20250401 091000 13473300 17920 17910 17920 17910 100
616 20250401 090900 11681500 17920 17910 17920 17910 22
617 20250401 090800 11287360 17950 17950 17950 17950 0
618 20250401 090700 11287360 17950 17950 17950 17950 0
619 20250401 090600 11287360 17950 17950 17950 17950 0
620 20250401 090500 11287360 17950 17740 17950 17740 35
621 20250401 090400 10660790 17740 17740 17740 17740 0
622 20250401 090300 10660790 17740 17730 17740 17510 12
623 20250401 090200 10449990 17330 17330 17330 17330 0
624 20250401 090100 10449990 17330 17330 17330 17330 0
625 20250401 090000 10449990 17330 17330 17330 17330 603

1
029460/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,13372,13231263,238556480,236045731920,0.10
20250327,13372,13231263,242033200,239485860300,0.10
20250326,13372,13231263,241364600,238824297150,0.10
20250325,13372,13231263,240829720,238295046630,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 13372 13231263 238556480 236045731920 0.10
3 20250327 13372 13231263 242033200 239485860300 0.10
4 20250326 13372 13231263 241364600 238824297150 0.10
5 20250325 13372 13231263 240829720 238295046630 0.10