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

639
042420/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193700,73690990,18790,18790,18790,18790,168
20250401,193600,73690990,18790,18790,18790,18790,0
20250401,193500,73690990,18790,18790,18790,18790,0
20250401,193400,73690990,18790,18790,18790,18790,0
20250401,193300,73690990,18790,18790,18790,18790,0
20250401,193200,73690990,18790,18790,18790,18790,0
20250401,193100,73690990,18790,18790,18790,18790,0
20250401,193000,73690990,18790,18790,18790,18790,0
20250401,192900,73690990,18790,18790,18790,18790,0
20250401,192800,73690990,18790,18790,18790,18790,0
20250401,192700,73690990,18790,18790,18790,18790,0
20250401,192600,73690990,18790,18790,18790,18790,0
20250401,192500,73690990,18790,18790,18790,18790,0
20250401,192400,73690990,18790,18790,18790,18790,0
20250401,192300,73690990,18790,18790,18790,18790,0
20250401,192200,73690990,18790,18790,18790,18790,0
20250401,192100,73690990,18790,18790,18790,18790,0
20250401,192000,73690990,18790,18790,18790,18790,0
20250401,191900,73690990,18790,18790,18790,18790,0
20250401,191800,73690990,18790,18790,18790,18790,0
20250401,191700,73690990,18790,18790,18790,18790,0
20250401,191600,73690990,18790,18790,18790,18790,0
20250401,191500,73690990,18790,18790,18790,18790,0
20250401,191400,73690990,18790,18790,18790,18790,0
20250401,191300,73690990,18790,18790,18790,18790,0
20250401,191200,73690990,18790,18790,18790,18790,0
20250401,191100,73690990,18790,18790,18790,18790,0
20250401,191000,73690990,18790,18790,18790,18790,0
20250401,190900,73690990,18790,18790,18790,18790,0
20250401,190800,73690990,18790,18790,18790,18790,0
20250401,190700,73690990,18790,18790,18790,18790,168
20250401,190600,73690990,18790,18790,18790,18790,0
20250401,190500,73690990,18790,18790,18790,18790,0
20250401,190400,73690990,18790,18790,18790,18790,0
20250401,190300,73690990,18790,18790,18790,18790,0
20250401,190200,73690990,18790,18790,18790,18790,0
20250401,190100,73690990,18790,18790,18790,18790,0
20250401,190000,73690990,18790,18790,18790,18790,0
20250401,185900,73690990,18790,18790,18790,18790,0
20250401,185800,73690990,18790,18790,18790,18790,0
20250401,185700,73690990,18790,18790,18790,18790,0
20250401,185600,73690990,18790,18790,18790,18790,0
20250401,185500,73690990,18790,18790,18790,18790,0
20250401,185400,73690990,18790,18790,18790,18790,0
20250401,185300,73690990,18790,18790,18790,18790,0
20250401,185200,73690990,18790,18790,18790,18790,0
20250401,185100,73690990,18790,18790,18790,18790,0
20250401,185000,73690990,18790,18790,18790,18790,0
20250401,184900,73690990,18790,18790,18790,18790,0
20250401,184800,73690990,18790,18790,18790,18790,0
20250401,184700,73690990,18790,18790,18790,18790,0
20250401,184600,73690990,18790,18790,18790,18790,0
20250401,184500,73690990,18790,18790,18790,18790,0
20250401,184400,73690990,18790,18790,18790,18790,0
20250401,184300,73690990,18790,18790,18790,18790,0
20250401,184200,73690990,18790,18790,18790,18790,0
20250401,184100,73690990,18790,18790,18790,18790,0
20250401,184000,73690990,18790,18790,18790,18790,0
20250401,183900,73690990,18790,18790,18790,18790,0
20250401,183800,73690990,18790,18790,18790,18790,0
20250401,183700,73690990,18790,18790,18790,18790,168
20250401,183600,73690990,18790,18790,18790,18790,0
20250401,183500,73690990,18790,18790,18790,18790,0
20250401,183400,73690990,18790,18790,18790,18790,0
20250401,183300,73690990,18790,18790,18790,18790,0
20250401,183200,73690990,18790,18790,18790,18790,0
20250401,183100,73690990,18790,18790,18790,18790,0
20250401,183000,73690990,18790,18790,18790,18790,0
20250401,182900,73690990,18790,18790,18790,18790,0
20250401,182800,73690990,18790,18790,18790,18790,0
20250401,182700,73690990,18790,18790,18790,18790,0
20250401,182600,73690990,18790,18790,18790,18790,0
20250401,182500,73690990,18790,18790,18790,18790,0
20250401,182400,73690990,18790,18790,18790,18790,0
20250401,182300,73690990,18790,18790,18790,18790,0
20250401,182200,73690990,18790,18790,18790,18790,0
20250401,182100,73690990,18790,18790,18790,18790,0
20250401,182000,73690990,18790,18790,18790,18790,0
20250401,181900,73690990,18790,18790,18790,18790,0
20250401,181800,73690990,18790,18790,18790,18790,0
20250401,181700,73690990,18790,18790,18790,18790,0
20250401,181600,73690990,18790,18790,18790,18790,0
20250401,181500,73690990,18790,18790,18790,18790,0
20250401,181400,73690990,18790,18790,18790,18790,0
20250401,181300,73690990,18790,18790,18790,18790,0
20250401,181200,73690990,18790,18790,18790,18790,0
20250401,181100,73690990,18790,18790,18790,18790,0
20250401,181000,73690990,18790,18790,18790,18790,0
20250401,180900,73690990,18790,18790,18790,18790,0
20250401,180800,73690990,18790,18790,18790,18790,0
20250401,180700,73690990,18790,18790,18790,18790,168
20250401,180600,73690990,18790,18790,18790,18790,0
20250401,180500,73690990,18790,18790,18790,18790,0
20250401,180400,73690990,18790,18790,18790,18790,0
20250401,180300,73690990,18790,18790,18790,18790,0
20250401,180200,73690990,18790,18790,18790,18790,0
20250401,180100,73690990,18790,18790,18790,18790,0
20250401,180000,73690990,18790,18790,18790,18790,0
20250401,175900,73690990,18790,18790,18790,18790,0
20250401,175800,73690990,18790,18790,18790,18790,0
20250401,175700,73690990,18790,18790,18790,18790,0
20250401,175600,73690990,18790,18790,18790,18790,0
20250401,175500,73690990,18790,18790,18790,18790,0
20250401,175400,73690990,18790,18790,18790,18790,0
20250401,175300,73690990,18790,18790,18790,18790,0
20250401,175200,73690990,18790,18790,18790,18790,0
20250401,175100,73690990,18790,18790,18790,18790,0
20250401,175000,73690990,18790,18790,18790,18790,0
20250401,174900,73690990,18790,18790,18790,18790,0
20250401,174800,73690990,18790,18790,18790,18790,0
20250401,174700,73690990,18790,18790,18790,18790,0
20250401,174600,73690990,18790,18790,18790,18790,0
20250401,174500,73690990,18790,18790,18790,18790,0
20250401,174400,73690990,18790,18790,18790,18790,0
20250401,174300,73690990,18790,18790,18790,18790,0
20250401,174200,73690990,18790,18790,18790,18790,0
20250401,174100,73690990,18790,18790,18790,18790,0
20250401,174000,73690990,18790,18790,18790,18790,0
20250401,173900,73690990,18790,18790,18790,18790,0
20250401,173800,73690990,18790,18790,18790,18790,0
20250401,173700,73690990,18790,18790,18790,18790,168
20250401,173600,73690990,18790,18790,18790,18790,0
20250401,173500,73690990,18790,18790,18790,18790,0
20250401,173400,73690990,18790,18790,18790,18790,0
20250401,173300,73690990,18790,18790,18790,18790,0
20250401,173200,73690990,18790,18790,18790,18790,0
20250401,173100,73690990,18790,18790,18790,18790,0
20250401,173000,73690990,18790,18790,18790,18790,0
20250401,172900,73690990,18790,18790,18790,18790,0
20250401,172800,73690990,18790,18790,18790,18790,0
20250401,172700,73690990,18790,18790,18790,18790,0
20250401,172600,73690990,18790,18790,18790,18790,0
20250401,172500,73690990,18790,18790,18790,18790,0
20250401,172400,73690990,18790,18790,18790,18790,0
20250401,172300,73690990,18790,18790,18790,18790,0
20250401,172200,73690990,18790,18790,18790,18790,0
20250401,172100,73690990,18790,18790,18790,18790,0
20250401,172000,73690990,18790,18790,18790,18790,0
20250401,171900,73690990,18790,18790,18790,18790,0
20250401,171800,73690990,18790,18790,18790,18790,0
20250401,171700,73690990,18790,18790,18790,18790,0
20250401,171600,73690990,18790,18790,18790,18790,0
20250401,171500,73690990,18790,18790,18790,18790,0
20250401,171400,73690990,18790,18790,18790,18790,0
20250401,171300,73690990,18790,18790,18790,18790,0
20250401,171200,73690990,18790,18790,18790,18790,0
20250401,171100,73690990,18790,18790,18790,18790,0
20250401,171000,73690990,18790,18790,18790,18790,0
20250401,170900,73690990,18790,18790,18790,18790,0
20250401,170800,73690990,18790,18790,18790,18790,0
20250401,170700,73690990,18790,18790,18790,18790,168
20250401,170600,73690990,18790,18790,18790,18790,0
20250401,170500,73690990,18790,18790,18790,18790,0
20250401,170400,73690990,18790,18790,18790,18790,0
20250401,170300,73690990,18790,18790,18790,18790,0
20250401,170200,73690990,18790,18790,18790,18790,0
20250401,170100,73690990,18790,18790,18790,18790,0
20250401,170000,73690990,18790,18790,18790,18790,0
20250401,165900,73690990,18790,18790,18790,18790,0
20250401,165800,73690990,18790,18790,18790,18790,0
20250401,165700,73690990,18790,18790,18790,18790,0
20250401,165600,73690990,18790,18790,18790,18790,0
20250401,165500,73690990,18790,18790,18790,18790,0
20250401,165400,73690990,18790,18790,18790,18790,0
20250401,165300,73690990,18790,18790,18790,18790,0
20250401,165200,73690990,18790,18790,18790,18790,0
20250401,165100,73690990,18790,18790,18790,18790,0
20250401,165000,73690990,18790,18790,18790,18790,0
20250401,164900,73690990,18790,18790,18790,18790,0
20250401,164800,73690990,18790,18790,18790,18790,0
20250401,164700,73690990,18790,18790,18790,18790,0
20250401,164600,73690990,18790,18790,18790,18790,0
20250401,164500,73690990,18790,18790,18790,18790,0
20250401,164400,73690990,18790,18790,18790,18790,0
20250401,164300,73690990,18790,18790,18790,18790,0
20250401,164200,73690990,18790,18790,18790,18790,0
20250401,164100,73690990,18790,18790,18790,18790,0
20250401,164000,73690990,18790,18790,18790,18790,0
20250401,163900,73690990,18790,18790,18790,18790,0
20250401,163800,73690990,18790,18790,18790,18790,0
20250401,163700,73690990,18790,18790,18790,18790,168
20250401,163600,73690990,18790,18790,18790,18790,0
20250401,163500,73690990,18790,18790,18790,18790,0
20250401,163400,73690990,18790,18790,18790,18790,0
20250401,163300,73690990,18790,18790,18790,18790,0
20250401,163200,73690990,18790,18790,18790,18790,0
20250401,163100,73690990,18790,18790,18790,18790,0
20250401,163000,73690990,18790,18790,18790,18790,0
20250401,162900,73690990,18790,18790,18790,18790,0
20250401,162800,73690990,18790,18790,18790,18790,0
20250401,162700,73690990,18790,18790,18790,18790,0
20250401,162600,73690990,18790,18790,18790,18790,0
20250401,162500,73690990,18790,18790,18790,18790,0
20250401,162400,73690990,18790,18790,18790,18790,0
20250401,162300,73690990,18790,18790,18790,18790,0
20250401,162200,73690990,18790,18790,18790,18790,0
20250401,162100,73690990,18790,18790,18790,18790,0
20250401,162000,73690990,18790,18790,18790,18790,0
20250401,161900,73690990,18790,18790,18790,18790,0
20250401,161800,73690990,18790,18790,18790,18790,0
20250401,161700,73690990,18790,18790,18790,18790,0
20250401,161600,73690990,18790,18790,18790,18790,0
20250401,161500,73690990,18790,18790,18790,18790,0
20250401,161400,73690990,18790,18790,18790,18790,0
20250401,161300,73690990,18790,18790,18790,18790,0
20250401,161200,73690990,18790,18790,18790,18790,0
20250401,161100,73690990,18790,18790,18790,18790,0
20250401,161000,73690990,18790,18790,18790,18790,0
20250401,160900,73690990,18790,18790,18790,18790,0
20250401,160800,73690990,18790,18790,18790,18790,0
20250401,160700,73690990,18790,18790,18790,18790,168
20250401,160600,73690990,18790,18790,18790,18790,0
20250401,160500,73690990,18790,18790,18790,18790,0
20250401,160400,73690990,18790,18790,18790,18790,0
20250401,160300,73690990,18790,18790,18790,18790,0
20250401,160200,73690990,18790,18790,18790,18790,0
20250401,160100,73690990,18790,18790,18790,18790,0
20250401,160000,73690990,18790,18790,18790,18790,0
20250401,155900,73690990,18790,18790,18790,18790,0
20250401,155800,73690990,18790,18790,18790,18790,0
20250401,155700,73690990,18790,18790,18790,18790,0
20250401,155600,73690990,18790,18790,18790,18790,0
20250401,155500,73690990,18790,18790,18790,18790,0
20250401,155400,73690990,18790,18790,18790,18790,0
20250401,155300,73690990,18790,18790,18790,18790,0
20250401,155200,73690990,18790,18790,18790,18790,0
20250401,155100,73690990,18790,18790,18790,18790,0
20250401,155000,73690990,18790,18790,18790,18790,0
20250401,154900,73690990,18790,18790,18790,18790,0
20250401,154800,73690990,18790,18790,18790,18790,0
20250401,154700,73690990,18790,18790,18790,18790,0
20250401,154600,73690990,18790,18790,18790,18790,0
20250401,154500,73690990,18790,18790,18790,18790,0
20250401,154400,73690990,18790,18790,18790,18790,0
20250401,154300,73690990,18790,18790,18790,18790,0
20250401,154200,73690990,18790,18790,18790,18790,0
20250401,154100,73690990,18790,18790,18790,18790,0
20250401,154000,73690990,18790,18790,18790,18790,0
20250401,153900,73690990,18790,18790,18790,18790,0
20250401,153800,73690990,18790,18790,18790,18790,0
20250401,153700,73690990,18790,18790,18790,18790,168
20250401,153600,73690990,18790,18790,18790,18790,0
20250401,153500,73690990,18790,18790,18790,18790,0
20250401,153400,73690990,18790,18790,18790,18790,0
20250401,153300,73690990,18790,18790,18790,18790,0
20250401,153200,73690990,18790,18790,18790,18790,0
20250401,153100,73690990,18790,18790,18790,18790,0
20250401,153000,73690990,18790,18790,18790,18790,168
20250401,152900,70534270,18840,18840,18840,18840,0
20250401,152800,70534270,18840,18840,18840,18840,0
20250401,152700,70534270,18840,18840,18840,18840,0
20250401,152600,70534270,18840,18840,18840,18840,0
20250401,152500,70534270,18840,18840,18840,18840,0
20250401,152400,70534270,18840,18840,18840,18840,0
20250401,152300,70534270,18840,18840,18840,18840,0
20250401,152200,70534270,18840,18840,18840,18840,0
20250401,152100,70534270,18840,18840,18840,18840,0
20250401,152000,70534270,18840,18840,18840,18840,0
20250401,151900,70534270,18840,18820,18840,18820,27
20250401,151800,70026110,18780,18780,18780,18780,0
20250401,151700,70026110,18780,18780,18780,18780,0
20250401,151600,70026110,18780,18780,18780,18780,0
20250401,151500,70026110,18780,18780,18780,18780,0
20250401,151400,70026110,18780,18790,18790,18780,20
20250401,151300,69650440,18840,18840,18840,18840,0
20250401,151200,69650440,18840,18840,18840,18840,0
20250401,151100,69650440,18840,18840,18840,18840,0
20250401,151000,69650440,18840,18840,18840,18840,0
20250401,150900,69650440,18840,18840,18840,18840,5
20250401,150800,69556240,18840,18840,18840,18840,0
20250401,150700,69556240,18840,18840,18840,18840,6
20250401,150600,69443200,18780,18780,18780,18780,0
20250401,150500,69443200,18780,18780,18780,18780,1
20250401,150400,69424420,18770,18780,18780,18770,231
20250401,150300,65088540,18820,18820,18820,18820,0
20250401,150200,65088540,18820,18820,18820,18820,0
20250401,150100,65088540,18820,18820,18820,18820,1
20250401,150000,65069720,18770,18770,18770,18770,0
20250401,145900,65069720,18770,18810,18810,18770,303
20250401,145800,59381910,18820,18820,18820,18820,0
20250401,145700,59381910,18820,18810,18820,18810,21
20250401,145600,58986890,18790,18790,18790,18790,0
20250401,145500,58986890,18790,18790,18790,18790,0
20250401,145400,58986890,18790,18810,18810,18790,2
20250401,145300,58949290,18810,18810,18810,18810,0
20250401,145200,58949290,18810,18810,18810,18810,1
20250401,145100,58930480,18790,18790,18790,18790,0
20250401,145000,58930480,18790,18790,18790,18790,0
20250401,144900,58930480,18790,18790,18790,18790,0
20250401,144800,58930480,18790,18790,18790,18790,22
20250401,144700,58517100,18790,18790,18790,18790,2
20250401,144600,58479520,18820,18820,18820,18820,0
20250401,144500,58479520,18820,18820,18820,18820,0
20250401,144400,58479520,18820,18820,18820,18820,0
20250401,144300,58479520,18820,18820,18820,18820,0
20250401,144200,58479520,18820,18820,18820,18820,0
20250401,144100,58479520,18820,18820,18820,18820,0
20250401,144000,58479520,18820,18820,18820,18820,1
20250401,143900,58460700,18780,18780,18780,18780,0
20250401,143800,58460700,18780,18780,18780,18780,9
20250401,143700,58291680,18770,18800,18800,18770,248
20250401,143600,53635620,18850,18850,18850,18850,0
20250401,143500,53635620,18850,18850,18850,18850,0
20250401,143400,53635620,18850,18850,18850,18850,0
20250401,143300,53635620,18850,18850,18850,18850,0
20250401,143200,53635620,18850,18850,18850,18850,0
20250401,143100,53635620,18850,18850,18850,18850,0
20250401,143000,53635620,18850,18850,18850,18850,0
20250401,142900,53635620,18850,18850,18850,18850,0
20250401,142800,53635620,18850,18850,18850,18850,0
20250401,142700,53635620,18850,18850,18850,18850,0
20250401,142600,53635620,18850,18850,18850,18850,1
20250401,142500,53616770,18800,18800,18800,18800,1
20250401,142400,53597970,18770,18770,18770,18770,10
20250401,142300,53410270,18780,18820,18820,18770,214
20250401,142200,49392400,18870,18870,18870,18870,0
20250401,142100,49392400,18870,18870,18870,18870,0
20250401,142000,49392400,18870,18870,18870,18870,0
20250401,141900,49392400,18870,18870,18870,18870,0
20250401,141800,49392400,18870,18870,18870,18870,0
20250401,141700,49392400,18870,18870,18870,18870,0
20250401,141600,49392400,18870,18870,18870,18870,0
20250401,141500,49392400,18870,18870,18870,18870,0
20250401,141400,49392400,18870,18870,18870,18870,0
20250401,141300,49392400,18870,18870,18870,18870,0
20250401,141200,49392400,18870,18870,18870,18870,0
20250401,141100,49392400,18870,18870,18870,18870,0
20250401,141000,49392400,18870,18870,18870,18870,0
20250401,140900,49392400,18870,18870,18870,18870,0
20250401,140800,49392400,18870,18870,18870,18870,0
20250401,140700,49392400,18870,18870,18870,18870,1
20250401,140600,49373530,18870,18870,18870,18870,0
20250401,140500,49373530,18870,18870,18870,18870,0
20250401,140400,49373530,18870,18870,18870,18870,10
20250401,140300,49184830,18900,18900,18900,18900,0
20250401,140200,49184830,18900,18900,18900,18900,0
20250401,140100,49184830,18900,18900,18900,18900,0
20250401,140000,49184830,18900,18900,18900,18900,0
20250401,135900,49184830,18900,18900,18900,18900,0
20250401,135800,49184830,18900,18900,18900,18900,0
20250401,135700,49184830,18900,18900,18900,18900,0
20250401,135600,49184830,18900,18900,18900,18900,0
20250401,135500,49184830,18900,18900,18900,18900,0
20250401,135400,49184830,18900,18900,18900,18900,0
20250401,135300,49184830,18900,18900,18900,18900,0
20250401,135200,49184830,18900,18900,18900,18900,0
20250401,135100,49184830,18900,18900,18900,18900,0
20250401,135000,49184830,18900,18900,18900,18900,0
20250401,134900,49184830,18900,18900,18900,18900,0
20250401,134800,49184830,18900,18900,18900,18900,0
20250401,134700,49184830,18900,18900,18900,18900,0
20250401,134600,49184830,18900,18890,18900,18890,79
20250401,134500,47691810,18880,18880,18880,18880,0
20250401,134400,47691810,18880,18880,18880,18880,0
20250401,134300,47691810,18880,18880,18880,18880,0
20250401,134200,47691810,18880,18880,18880,18880,27
20250401,134100,47182050,18880,18880,18880,18880,0
20250401,134000,47182050,18880,18880,18880,18880,0
20250401,133900,47182050,18880,18880,18880,18880,10
20250401,133800,46993250,18900,18900,18900,18900,0
20250401,133700,46993250,18900,18900,18900,18900,0
20250401,133600,46993250,18900,18900,18900,18900,0
20250401,133500,46993250,18900,18900,18900,18900,0
20250401,133400,46993250,18900,18900,18900,18900,0
20250401,133300,46993250,18900,18900,18900,18900,0
20250401,133200,46993250,18900,18900,18900,18900,0
20250401,133100,46993250,18900,18900,18900,18900,0
20250401,133000,46993250,18900,18900,18900,18900,0
20250401,132900,46993250,18900,18900,18900,18900,0
20250401,132800,46993250,18900,18900,18900,18900,1
20250401,132700,46974350,18820,18820,18820,18820,0
20250401,132600,46974350,18820,18820,18820,18820,0
20250401,132500,46974350,18820,18820,18820,18820,1
20250401,132400,46955530,18820,18820,18820,18820,0
20250401,132300,46955530,18820,18820,18820,18820,0
20250401,132200,46955530,18820,18820,18820,18820,0
20250401,132100,46955530,18820,18820,18820,18820,0
20250401,132000,46955530,18820,18820,18820,18820,0
20250401,131900,46955530,18820,18820,18820,18820,0
20250401,131800,46955530,18820,18820,18820,18820,5
20250401,131700,46861430,18810,18810,18810,18810,0
20250401,131600,46861430,18810,18810,18810,18810,0
20250401,131500,46861430,18810,18810,18810,18810,0
20250401,131400,46861430,18810,18810,18810,18810,0
20250401,131300,46861430,18810,18810,18810,18810,0
20250401,131200,46861430,18810,18810,18810,18810,0
20250401,131100,46861430,18810,18810,18810,18810,0
20250401,131000,46861430,18810,18810,18810,18810,0
20250401,130900,46861430,18810,18810,18810,18810,0
20250401,130800,46861430,18810,18810,18810,18810,5
20250401,130700,46767380,18800,18800,18800,18800,0
20250401,130600,46767380,18800,18800,18800,18800,0
20250401,130500,46767380,18800,18800,18800,18800,0
20250401,130400,46767380,18800,18800,18800,18800,0
20250401,130300,46767380,18800,18820,18820,18800,20
20250401,130200,46391320,18830,18830,18830,18830,0
20250401,130100,46391320,18830,18830,18830,18830,0
20250401,130000,46391320,18830,18830,18830,18830,0
20250401,125900,46391320,18830,18830,18830,18830,0
20250401,125800,46391320,18830,18830,18830,18830,11
20250401,125700,46184190,18820,18820,18820,18820,0
20250401,125600,46184190,18820,18820,18820,18820,12
20250401,125500,45958350,18920,18920,18920,18920,0
20250401,125400,45958350,18920,18920,18920,18920,0
20250401,125300,45958350,18920,18920,18920,18920,0
20250401,125200,45958350,18920,18920,18920,18920,0
20250401,125100,45958350,18920,18920,18920,18920,0
20250401,125000,45958350,18920,18920,18920,18920,0
20250401,124900,45958350,18920,18920,18920,18920,0
20250401,124800,45958350,18920,18920,18920,18920,0
20250401,124700,45958350,18920,18920,18920,18920,0
20250401,124600,45958350,18920,18920,18920,18920,0
20250401,124500,45958350,18920,18920,18920,18920,0
20250401,124400,45958350,18920,18920,18920,18920,0
20250401,124300,45958350,18920,18920,18920,18920,0
20250401,124200,45958350,18920,18920,18920,18920,0
20250401,124100,45958350,18920,18920,18920,18920,0
20250401,124000,45958350,18920,18920,18920,18920,0
20250401,123900,45958350,18920,18920,18920,18920,0
20250401,123800,45958350,18920,18820,18920,18820,3
20250401,123700,45901790,18820,18820,18820,18820,1
20250401,123600,45882970,18830,18830,18830,18830,0
20250401,123500,45882970,18830,18830,18830,18830,0
20250401,123400,45882970,18830,18830,18830,18830,0
20250401,123300,45882970,18830,18830,18830,18830,0
20250401,123200,45882970,18830,18830,18830,18830,0
20250401,123100,45882970,18830,18830,18830,18830,0
20250401,123000,45882970,18830,18830,18830,18830,0
20250401,122900,45882970,18830,18830,18830,18830,0
20250401,122800,45882970,18830,18830,18830,18830,5
20250401,122700,45788820,18820,18820,18820,18820,0
20250401,122600,45788820,18820,18820,18820,18820,0
20250401,122500,45788820,18820,18820,18820,18820,0
20250401,122400,45788820,18820,18820,18820,18820,11
20250401,122300,45581800,18920,18920,18920,18920,0
20250401,122200,45581800,18920,18920,18920,18920,0
20250401,122100,45581800,18920,18920,18920,18920,0
20250401,122000,45581800,18920,18920,18920,18920,0
20250401,121900,45581800,18920,18920,18920,18920,0
20250401,121800,45581800,18920,18920,18920,18920,0
20250401,121700,45581800,18920,18920,18920,18920,0
20250401,121600,45581800,18920,18920,18920,18920,0
20250401,121500,45581800,18920,18920,18920,18920,0
20250401,121400,45581800,18920,18920,18920,18920,0
20250401,121300,45581800,18920,18920,18920,18920,0
20250401,121200,45581800,18920,18920,18920,18920,1
20250401,121100,45562880,18800,18800,18800,18800,0
20250401,121000,45562880,18800,18800,18800,18800,0
20250401,120900,45562880,18800,18800,18800,18800,0
20250401,120800,45562880,18800,18800,18800,18800,6
20250401,120700,45450080,18800,18800,18800,18800,0
20250401,120600,45450080,18800,18800,18800,18800,0
20250401,120500,45450080,18800,18800,18800,18800,1
20250401,120400,45431280,18800,18800,18800,18800,0
20250401,120300,45431280,18800,18800,18800,18800,0
20250401,120200,45431280,18800,18800,18800,18800,0
20250401,120100,45431280,18800,18800,18800,18800,0
20250401,120000,45431280,18800,18800,18800,18800,0
20250401,115900,45431280,18800,18800,18800,18800,0
20250401,115800,45431280,18800,18800,18800,18800,5
20250401,115700,45337280,18800,18800,18800,18800,0
20250401,115600,45337280,18800,18800,18800,18800,0
20250401,115500,45337280,18800,18790,18800,18790,2
20250401,115400,45299690,18770,18770,18770,18770,1
20250401,115300,45280920,18920,18920,18920,18920,89
20250401,115200,43597040,18930,18930,18930,18930,0
20250401,115100,43597040,18930,18930,18930,18930,0
20250401,115000,43597040,18930,18930,18930,18930,12
20250401,114900,43369880,18930,18930,18930,18930,0
20250401,114800,43369880,18930,18930,18930,18930,0
20250401,114700,43369880,18930,18930,18930,18930,0
20250401,114600,43369880,18930,18930,18930,18930,0
20250401,114500,43369880,18930,18930,18930,18930,0
20250401,114400,43369880,18930,18930,18930,18930,0
20250401,114300,43369880,18930,18930,18930,18930,0
20250401,114200,43369880,18930,18930,18930,18930,0
20250401,114100,43369880,18930,18930,18930,18930,0
20250401,114000,43369880,18930,18930,18930,18930,0
20250401,113900,43369880,18930,18930,18930,18930,9
20250401,113800,43199510,18930,18920,18930,18920,426
20250401,113700,35139440,18930,18930,18930,18930,48
20250401,113600,34230800,19000,19000,19000,19000,0
20250401,113500,34230800,19000,18980,19000,18980,185
20250401,113400,30716540,18930,18930,18930,18930,1
20250401,113300,30697610,18940,18940,18940,18940,0
20250401,113200,30697610,18940,18940,18940,18940,0
20250401,113100,30697610,18940,18940,18940,18940,0
20250401,113000,30697610,18940,18940,18940,18940,0
20250401,112900,30697610,18940,18940,18940,18940,0
20250401,112800,30697610,18940,18940,18940,18940,4
20250401,112700,30621850,18930,18930,18930,18930,0
20250401,112600,30621850,18930,18930,18930,18930,0
20250401,112500,30621850,18930,18930,18930,18930,0
20250401,112400,30621850,18930,18990,19000,18930,330
20250401,112300,24351970,18990,18990,18990,18990,0
20250401,112200,24351970,18990,18990,18990,18990,0
20250401,112100,24351970,18990,18990,18990,18990,14
20250401,112000,24086110,18990,18990,18990,18990,105
20250401,111900,22092160,18920,18920,18920,18920,0
20250401,111800,22092160,18920,18920,18920,18920,6
20250401,111700,21978640,18910,18910,18910,18910,1
20250401,111600,21959730,18950,18950,18950,18950,1
20250401,111500,21940780,18950,18950,18950,18950,0
20250401,111400,21940780,18950,18950,18950,18950,0
20250401,111300,21940780,18950,18950,18950,18950,4
20250401,111200,21864980,18920,18920,18920,18920,28
20250401,111100,21335220,18920,18920,18920,18920,0
20250401,111000,21335220,18920,18920,18920,18920,0
20250401,110900,21335220,18920,18920,18920,18920,0
20250401,110800,21335220,18920,18920,18920,18920,0
20250401,110700,21335220,18920,18920,18920,18920,0
20250401,110600,21335220,18920,18820,18920,18820,117
20250401,110500,19132800,18860,18820,18860,18770,300
20250401,110400,13494550,18860,18840,18860,18840,2
20250401,110300,13456850,18860,18860,18860,18860,0
20250401,110200,13456850,18860,18860,18860,18860,0
20250401,110100,13456850,18860,18860,18860,18860,0
20250401,110000,13456850,18860,18860,18860,18860,0
20250401,105900,13456850,18860,18860,18860,18860,0
20250401,105800,13456850,18860,18860,18860,18860,3
20250401,105700,13400270,18860,18860,18860,18860,0
20250401,105600,13400270,18860,18860,18860,18860,0
20250401,105500,13400270,18860,18860,18860,18860,1
20250401,105400,13381410,18850,18850,18850,18850,0
20250401,105300,13381410,18850,18850,18850,18850,0
20250401,105200,13381410,18850,18850,18850,18850,0
20250401,105100,13381410,18850,18850,18850,18850,0
20250401,105000,13381410,18850,18850,18850,18850,0
20250401,104900,13381410,18850,18850,18850,18850,0
20250401,104800,13381410,18850,18850,18850,18850,6
20250401,104700,13268310,18900,18900,18900,18900,0
20250401,104600,13268310,18900,18900,18900,18900,0
20250401,104500,13268310,18900,18900,18900,18900,0
20250401,104400,13268310,18900,18820,18900,18800,19
20250401,104300,12910300,18820,18820,18820,18820,0
20250401,104200,12910300,18820,18820,18820,18820,0
20250401,104100,12910300,18820,18820,18820,18820,0
20250401,104000,12910300,18820,18820,18820,18820,0
20250401,103900,12910300,18820,18820,18820,18820,0
20250401,103800,12910300,18820,18820,18820,18820,3
20250401,103700,12853840,18810,18810,18810,18810,1
20250401,103600,12835030,18820,18820,18820,18820,0
20250401,103500,12835030,18820,18820,18820,18820,0
20250401,103400,12835030,18820,18820,18820,18820,1
20250401,103300,12816210,18830,18830,18830,18830,0
20250401,103200,12816210,18830,18830,18830,18830,0
20250401,103100,12816210,18830,18830,18830,18830,0
20250401,103000,12816210,18830,18830,18830,18830,0
20250401,102900,12816210,18830,18830,18830,18830,0
20250401,102800,12816210,18830,18830,18830,18830,1
20250401,102700,12797380,18830,18830,18830,18830,1
20250401,102600,12778550,18840,18840,18840,18840,0
20250401,102500,12778550,18840,18840,18840,18840,0
20250401,102400,12778550,18840,18840,18840,18840,0
20250401,102300,12778550,18840,18840,18840,18840,0
20250401,102200,12778550,18840,18840,18840,18840,0
20250401,102100,12778550,18840,18840,18840,18840,0
20250401,102000,12778550,18840,18840,18840,18840,0
20250401,101900,12778550,18840,18740,18840,18740,130
20250401,101800,10337160,18750,18750,18750,18750,0
20250401,101700,10337160,18750,18750,18750,18750,0
20250401,101600,10337160,18750,18710,18750,18710,7
20250401,101500,10206030,18710,18710,18710,18710,0
20250401,101400,10206030,18710,18710,18710,18710,0
20250401,101300,10206030,18710,18710,18710,18710,3
20250401,101200,10149900,18620,18620,18620,18620,0
20250401,101100,10149900,18620,18620,18620,18620,1
20250401,101000,10131280,18700,18700,18700,18700,103
20250401,100900,8205180,18710,18710,18710,18710,0
20250401,100800,8205180,18710,18710,18710,18710,1
20250401,100700,8186470,18700,18700,18700,18700,15
20250401,100600,7905970,18700,18700,18700,18700,0
20250401,100500,7905970,18700,18700,18700,18700,0
20250401,100400,7905970,18700,18700,18700,18700,29
20250401,100300,7363670,18700,18700,18700,18700,1
20250401,100200,7344970,18660,18660,18660,18660,0
20250401,100100,7344970,18660,18660,18660,18660,22
20250401,100000,6934450,18620,18620,18620,18620,0
20250401,095900,6934450,18620,18620,18620,18620,0
20250401,095800,6934450,18620,18650,18650,18620,9
20250401,095700,6766820,18650,18650,18650,18650,0
20250401,095600,6766820,18650,18650,18650,18650,0
20250401,095500,6766820,18650,18650,18650,18650,0
20250401,095400,6766820,18650,18650,18650,18650,0
20250401,095300,6766820,18650,18650,18650,18650,0
20250401,095200,6766820,18650,18710,18710,18650,120
20250401,095100,4523040,18750,18720,18750,18720,9
20250401,095000,4354490,18720,18710,18720,18710,6
20250401,094900,4242180,18720,18720,18720,18720,0
20250401,094800,4242180,18720,18720,18720,18720,1
20250401,094700,4223460,18720,18720,18720,18710,5
20250401,094600,4129870,18720,18720,18720,18720,0
20250401,094500,4129870,18720,18720,18720,18720,0
20250401,094400,4129870,18720,18720,18720,18720,0
20250401,094300,4129870,18720,18720,18720,18720,0
20250401,094200,4129870,18720,18720,18720,18720,0
20250401,094100,4129870,18720,18720,18720,18720,2
20250401,094000,4092430,18720,18710,18720,18710,15
20250401,093900,3811770,18710,18710,18710,18710,0
20250401,093800,3811770,18710,18710,18710,18710,2
20250401,093700,3774350,18750,18750,18750,18750,0
20250401,093600,3774350,18750,18750,18750,18750,0
20250401,093500,3774350,18750,18750,18750,18750,0
20250401,093400,3774350,18750,18750,18750,18750,1
20250401,093300,3755600,18770,18770,18770,18770,1
20250401,093200,3736830,18850,18850,18850,18850,0
20250401,093100,3736830,18850,18850,18850,18850,0
20250401,093000,3736830,18850,18850,18850,18850,0
20250401,092900,3736830,18850,18850,18850,18850,0
20250401,092800,3736830,18850,18850,18850,18850,0
20250401,092700,3736830,18850,18850,18850,18850,1
20250401,092600,3717980,18850,18850,18850,18850,1
20250401,092500,3699130,18720,18720,18720,18720,1
20250401,092400,3680410,18710,18710,18710,18710,1
20250401,092300,3661700,18900,18900,18900,18900,20
20250401,092200,3283700,18910,18910,18910,18910,1
20250401,092100,3264790,18870,18870,18870,18870,0
20250401,092000,3264790,18870,18870,18870,18870,10
20250401,091900,3076090,18870,18820,18870,18820,20
20250401,091800,2699240,18820,18820,18820,18820,0
20250401,091700,2699240,18820,18820,18820,18820,0
20250401,091600,2699240,18820,18820,18820,18820,0
20250401,091500,2699240,18820,18820,18820,18820,0
20250401,091400,2699240,18820,18820,18820,18820,0
20250401,091300,2699240,18820,18820,18820,18820,0
20250401,091200,2699240,18820,18820,18820,18820,0
20250401,091100,2699240,18820,18820,18820,18820,0
20250401,091000,2699240,18820,18820,18820,18820,0
20250401,090900,2699240,18820,18730,18820,18730,123
20250401,090800,392110,18740,18740,18740,18740,0
20250401,090700,392110,18740,18740,18740,18740,1
20250401,090600,373370,18700,18700,18700,18700,0
20250401,090500,373370,18700,18700,18700,18700,2
20250401,090400,335970,18660,18660,18660,18660,0
20250401,090300,335970,18660,18750,18750,18660,18
20250401,090200,0,18770,18770,18770,18770,0
20250401,090100,0,18770,18770,18770,18770,0
20250401,090000,0,18770,18770,18770,18770,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193700 73690990 18790 18790 18790 18790 168
3 20250401 193600 73690990 18790 18790 18790 18790 0
4 20250401 193500 73690990 18790 18790 18790 18790 0
5 20250401 193400 73690990 18790 18790 18790 18790 0
6 20250401 193300 73690990 18790 18790 18790 18790 0
7 20250401 193200 73690990 18790 18790 18790 18790 0
8 20250401 193100 73690990 18790 18790 18790 18790 0
9 20250401 193000 73690990 18790 18790 18790 18790 0
10 20250401 192900 73690990 18790 18790 18790 18790 0
11 20250401 192800 73690990 18790 18790 18790 18790 0
12 20250401 192700 73690990 18790 18790 18790 18790 0
13 20250401 192600 73690990 18790 18790 18790 18790 0
14 20250401 192500 73690990 18790 18790 18790 18790 0
15 20250401 192400 73690990 18790 18790 18790 18790 0
16 20250401 192300 73690990 18790 18790 18790 18790 0
17 20250401 192200 73690990 18790 18790 18790 18790 0
18 20250401 192100 73690990 18790 18790 18790 18790 0
19 20250401 192000 73690990 18790 18790 18790 18790 0
20 20250401 191900 73690990 18790 18790 18790 18790 0
21 20250401 191800 73690990 18790 18790 18790 18790 0
22 20250401 191700 73690990 18790 18790 18790 18790 0
23 20250401 191600 73690990 18790 18790 18790 18790 0
24 20250401 191500 73690990 18790 18790 18790 18790 0
25 20250401 191400 73690990 18790 18790 18790 18790 0
26 20250401 191300 73690990 18790 18790 18790 18790 0
27 20250401 191200 73690990 18790 18790 18790 18790 0
28 20250401 191100 73690990 18790 18790 18790 18790 0
29 20250401 191000 73690990 18790 18790 18790 18790 0
30 20250401 190900 73690990 18790 18790 18790 18790 0
31 20250401 190800 73690990 18790 18790 18790 18790 0
32 20250401 190700 73690990 18790 18790 18790 18790 168
33 20250401 190600 73690990 18790 18790 18790 18790 0
34 20250401 190500 73690990 18790 18790 18790 18790 0
35 20250401 190400 73690990 18790 18790 18790 18790 0
36 20250401 190300 73690990 18790 18790 18790 18790 0
37 20250401 190200 73690990 18790 18790 18790 18790 0
38 20250401 190100 73690990 18790 18790 18790 18790 0
39 20250401 190000 73690990 18790 18790 18790 18790 0
40 20250401 185900 73690990 18790 18790 18790 18790 0
41 20250401 185800 73690990 18790 18790 18790 18790 0
42 20250401 185700 73690990 18790 18790 18790 18790 0
43 20250401 185600 73690990 18790 18790 18790 18790 0
44 20250401 185500 73690990 18790 18790 18790 18790 0
45 20250401 185400 73690990 18790 18790 18790 18790 0
46 20250401 185300 73690990 18790 18790 18790 18790 0
47 20250401 185200 73690990 18790 18790 18790 18790 0
48 20250401 185100 73690990 18790 18790 18790 18790 0
49 20250401 185000 73690990 18790 18790 18790 18790 0
50 20250401 184900 73690990 18790 18790 18790 18790 0
51 20250401 184800 73690990 18790 18790 18790 18790 0
52 20250401 184700 73690990 18790 18790 18790 18790 0
53 20250401 184600 73690990 18790 18790 18790 18790 0
54 20250401 184500 73690990 18790 18790 18790 18790 0
55 20250401 184400 73690990 18790 18790 18790 18790 0
56 20250401 184300 73690990 18790 18790 18790 18790 0
57 20250401 184200 73690990 18790 18790 18790 18790 0
58 20250401 184100 73690990 18790 18790 18790 18790 0
59 20250401 184000 73690990 18790 18790 18790 18790 0
60 20250401 183900 73690990 18790 18790 18790 18790 0
61 20250401 183800 73690990 18790 18790 18790 18790 0
62 20250401 183700 73690990 18790 18790 18790 18790 168
63 20250401 183600 73690990 18790 18790 18790 18790 0
64 20250401 183500 73690990 18790 18790 18790 18790 0
65 20250401 183400 73690990 18790 18790 18790 18790 0
66 20250401 183300 73690990 18790 18790 18790 18790 0
67 20250401 183200 73690990 18790 18790 18790 18790 0
68 20250401 183100 73690990 18790 18790 18790 18790 0
69 20250401 183000 73690990 18790 18790 18790 18790 0
70 20250401 182900 73690990 18790 18790 18790 18790 0
71 20250401 182800 73690990 18790 18790 18790 18790 0
72 20250401 182700 73690990 18790 18790 18790 18790 0
73 20250401 182600 73690990 18790 18790 18790 18790 0
74 20250401 182500 73690990 18790 18790 18790 18790 0
75 20250401 182400 73690990 18790 18790 18790 18790 0
76 20250401 182300 73690990 18790 18790 18790 18790 0
77 20250401 182200 73690990 18790 18790 18790 18790 0
78 20250401 182100 73690990 18790 18790 18790 18790 0
79 20250401 182000 73690990 18790 18790 18790 18790 0
80 20250401 181900 73690990 18790 18790 18790 18790 0
81 20250401 181800 73690990 18790 18790 18790 18790 0
82 20250401 181700 73690990 18790 18790 18790 18790 0
83 20250401 181600 73690990 18790 18790 18790 18790 0
84 20250401 181500 73690990 18790 18790 18790 18790 0
85 20250401 181400 73690990 18790 18790 18790 18790 0
86 20250401 181300 73690990 18790 18790 18790 18790 0
87 20250401 181200 73690990 18790 18790 18790 18790 0
88 20250401 181100 73690990 18790 18790 18790 18790 0
89 20250401 181000 73690990 18790 18790 18790 18790 0
90 20250401 180900 73690990 18790 18790 18790 18790 0
91 20250401 180800 73690990 18790 18790 18790 18790 0
92 20250401 180700 73690990 18790 18790 18790 18790 168
93 20250401 180600 73690990 18790 18790 18790 18790 0
94 20250401 180500 73690990 18790 18790 18790 18790 0
95 20250401 180400 73690990 18790 18790 18790 18790 0
96 20250401 180300 73690990 18790 18790 18790 18790 0
97 20250401 180200 73690990 18790 18790 18790 18790 0
98 20250401 180100 73690990 18790 18790 18790 18790 0
99 20250401 180000 73690990 18790 18790 18790 18790 0
100 20250401 175900 73690990 18790 18790 18790 18790 0
101 20250401 175800 73690990 18790 18790 18790 18790 0
102 20250401 175700 73690990 18790 18790 18790 18790 0
103 20250401 175600 73690990 18790 18790 18790 18790 0
104 20250401 175500 73690990 18790 18790 18790 18790 0
105 20250401 175400 73690990 18790 18790 18790 18790 0
106 20250401 175300 73690990 18790 18790 18790 18790 0
107 20250401 175200 73690990 18790 18790 18790 18790 0
108 20250401 175100 73690990 18790 18790 18790 18790 0
109 20250401 175000 73690990 18790 18790 18790 18790 0
110 20250401 174900 73690990 18790 18790 18790 18790 0
111 20250401 174800 73690990 18790 18790 18790 18790 0
112 20250401 174700 73690990 18790 18790 18790 18790 0
113 20250401 174600 73690990 18790 18790 18790 18790 0
114 20250401 174500 73690990 18790 18790 18790 18790 0
115 20250401 174400 73690990 18790 18790 18790 18790 0
116 20250401 174300 73690990 18790 18790 18790 18790 0
117 20250401 174200 73690990 18790 18790 18790 18790 0
118 20250401 174100 73690990 18790 18790 18790 18790 0
119 20250401 174000 73690990 18790 18790 18790 18790 0
120 20250401 173900 73690990 18790 18790 18790 18790 0
121 20250401 173800 73690990 18790 18790 18790 18790 0
122 20250401 173700 73690990 18790 18790 18790 18790 168
123 20250401 173600 73690990 18790 18790 18790 18790 0
124 20250401 173500 73690990 18790 18790 18790 18790 0
125 20250401 173400 73690990 18790 18790 18790 18790 0
126 20250401 173300 73690990 18790 18790 18790 18790 0
127 20250401 173200 73690990 18790 18790 18790 18790 0
128 20250401 173100 73690990 18790 18790 18790 18790 0
129 20250401 173000 73690990 18790 18790 18790 18790 0
130 20250401 172900 73690990 18790 18790 18790 18790 0
131 20250401 172800 73690990 18790 18790 18790 18790 0
132 20250401 172700 73690990 18790 18790 18790 18790 0
133 20250401 172600 73690990 18790 18790 18790 18790 0
134 20250401 172500 73690990 18790 18790 18790 18790 0
135 20250401 172400 73690990 18790 18790 18790 18790 0
136 20250401 172300 73690990 18790 18790 18790 18790 0
137 20250401 172200 73690990 18790 18790 18790 18790 0
138 20250401 172100 73690990 18790 18790 18790 18790 0
139 20250401 172000 73690990 18790 18790 18790 18790 0
140 20250401 171900 73690990 18790 18790 18790 18790 0
141 20250401 171800 73690990 18790 18790 18790 18790 0
142 20250401 171700 73690990 18790 18790 18790 18790 0
143 20250401 171600 73690990 18790 18790 18790 18790 0
144 20250401 171500 73690990 18790 18790 18790 18790 0
145 20250401 171400 73690990 18790 18790 18790 18790 0
146 20250401 171300 73690990 18790 18790 18790 18790 0
147 20250401 171200 73690990 18790 18790 18790 18790 0
148 20250401 171100 73690990 18790 18790 18790 18790 0
149 20250401 171000 73690990 18790 18790 18790 18790 0
150 20250401 170900 73690990 18790 18790 18790 18790 0
151 20250401 170800 73690990 18790 18790 18790 18790 0
152 20250401 170700 73690990 18790 18790 18790 18790 168
153 20250401 170600 73690990 18790 18790 18790 18790 0
154 20250401 170500 73690990 18790 18790 18790 18790 0
155 20250401 170400 73690990 18790 18790 18790 18790 0
156 20250401 170300 73690990 18790 18790 18790 18790 0
157 20250401 170200 73690990 18790 18790 18790 18790 0
158 20250401 170100 73690990 18790 18790 18790 18790 0
159 20250401 170000 73690990 18790 18790 18790 18790 0
160 20250401 165900 73690990 18790 18790 18790 18790 0
161 20250401 165800 73690990 18790 18790 18790 18790 0
162 20250401 165700 73690990 18790 18790 18790 18790 0
163 20250401 165600 73690990 18790 18790 18790 18790 0
164 20250401 165500 73690990 18790 18790 18790 18790 0
165 20250401 165400 73690990 18790 18790 18790 18790 0
166 20250401 165300 73690990 18790 18790 18790 18790 0
167 20250401 165200 73690990 18790 18790 18790 18790 0
168 20250401 165100 73690990 18790 18790 18790 18790 0
169 20250401 165000 73690990 18790 18790 18790 18790 0
170 20250401 164900 73690990 18790 18790 18790 18790 0
171 20250401 164800 73690990 18790 18790 18790 18790 0
172 20250401 164700 73690990 18790 18790 18790 18790 0
173 20250401 164600 73690990 18790 18790 18790 18790 0
174 20250401 164500 73690990 18790 18790 18790 18790 0
175 20250401 164400 73690990 18790 18790 18790 18790 0
176 20250401 164300 73690990 18790 18790 18790 18790 0
177 20250401 164200 73690990 18790 18790 18790 18790 0
178 20250401 164100 73690990 18790 18790 18790 18790 0
179 20250401 164000 73690990 18790 18790 18790 18790 0
180 20250401 163900 73690990 18790 18790 18790 18790 0
181 20250401 163800 73690990 18790 18790 18790 18790 0
182 20250401 163700 73690990 18790 18790 18790 18790 168
183 20250401 163600 73690990 18790 18790 18790 18790 0
184 20250401 163500 73690990 18790 18790 18790 18790 0
185 20250401 163400 73690990 18790 18790 18790 18790 0
186 20250401 163300 73690990 18790 18790 18790 18790 0
187 20250401 163200 73690990 18790 18790 18790 18790 0
188 20250401 163100 73690990 18790 18790 18790 18790 0
189 20250401 163000 73690990 18790 18790 18790 18790 0
190 20250401 162900 73690990 18790 18790 18790 18790 0
191 20250401 162800 73690990 18790 18790 18790 18790 0
192 20250401 162700 73690990 18790 18790 18790 18790 0
193 20250401 162600 73690990 18790 18790 18790 18790 0
194 20250401 162500 73690990 18790 18790 18790 18790 0
195 20250401 162400 73690990 18790 18790 18790 18790 0
196 20250401 162300 73690990 18790 18790 18790 18790 0
197 20250401 162200 73690990 18790 18790 18790 18790 0
198 20250401 162100 73690990 18790 18790 18790 18790 0
199 20250401 162000 73690990 18790 18790 18790 18790 0
200 20250401 161900 73690990 18790 18790 18790 18790 0
201 20250401 161800 73690990 18790 18790 18790 18790 0
202 20250401 161700 73690990 18790 18790 18790 18790 0
203 20250401 161600 73690990 18790 18790 18790 18790 0
204 20250401 161500 73690990 18790 18790 18790 18790 0
205 20250401 161400 73690990 18790 18790 18790 18790 0
206 20250401 161300 73690990 18790 18790 18790 18790 0
207 20250401 161200 73690990 18790 18790 18790 18790 0
208 20250401 161100 73690990 18790 18790 18790 18790 0
209 20250401 161000 73690990 18790 18790 18790 18790 0
210 20250401 160900 73690990 18790 18790 18790 18790 0
211 20250401 160800 73690990 18790 18790 18790 18790 0
212 20250401 160700 73690990 18790 18790 18790 18790 168
213 20250401 160600 73690990 18790 18790 18790 18790 0
214 20250401 160500 73690990 18790 18790 18790 18790 0
215 20250401 160400 73690990 18790 18790 18790 18790 0
216 20250401 160300 73690990 18790 18790 18790 18790 0
217 20250401 160200 73690990 18790 18790 18790 18790 0
218 20250401 160100 73690990 18790 18790 18790 18790 0
219 20250401 160000 73690990 18790 18790 18790 18790 0
220 20250401 155900 73690990 18790 18790 18790 18790 0
221 20250401 155800 73690990 18790 18790 18790 18790 0
222 20250401 155700 73690990 18790 18790 18790 18790 0
223 20250401 155600 73690990 18790 18790 18790 18790 0
224 20250401 155500 73690990 18790 18790 18790 18790 0
225 20250401 155400 73690990 18790 18790 18790 18790 0
226 20250401 155300 73690990 18790 18790 18790 18790 0
227 20250401 155200 73690990 18790 18790 18790 18790 0
228 20250401 155100 73690990 18790 18790 18790 18790 0
229 20250401 155000 73690990 18790 18790 18790 18790 0
230 20250401 154900 73690990 18790 18790 18790 18790 0
231 20250401 154800 73690990 18790 18790 18790 18790 0
232 20250401 154700 73690990 18790 18790 18790 18790 0
233 20250401 154600 73690990 18790 18790 18790 18790 0
234 20250401 154500 73690990 18790 18790 18790 18790 0
235 20250401 154400 73690990 18790 18790 18790 18790 0
236 20250401 154300 73690990 18790 18790 18790 18790 0
237 20250401 154200 73690990 18790 18790 18790 18790 0
238 20250401 154100 73690990 18790 18790 18790 18790 0
239 20250401 154000 73690990 18790 18790 18790 18790 0
240 20250401 153900 73690990 18790 18790 18790 18790 0
241 20250401 153800 73690990 18790 18790 18790 18790 0
242 20250401 153700 73690990 18790 18790 18790 18790 168
243 20250401 153600 73690990 18790 18790 18790 18790 0
244 20250401 153500 73690990 18790 18790 18790 18790 0
245 20250401 153400 73690990 18790 18790 18790 18790 0
246 20250401 153300 73690990 18790 18790 18790 18790 0
247 20250401 153200 73690990 18790 18790 18790 18790 0
248 20250401 153100 73690990 18790 18790 18790 18790 0
249 20250401 153000 73690990 18790 18790 18790 18790 168
250 20250401 152900 70534270 18840 18840 18840 18840 0
251 20250401 152800 70534270 18840 18840 18840 18840 0
252 20250401 152700 70534270 18840 18840 18840 18840 0
253 20250401 152600 70534270 18840 18840 18840 18840 0
254 20250401 152500 70534270 18840 18840 18840 18840 0
255 20250401 152400 70534270 18840 18840 18840 18840 0
256 20250401 152300 70534270 18840 18840 18840 18840 0
257 20250401 152200 70534270 18840 18840 18840 18840 0
258 20250401 152100 70534270 18840 18840 18840 18840 0
259 20250401 152000 70534270 18840 18840 18840 18840 0
260 20250401 151900 70534270 18840 18820 18840 18820 27
261 20250401 151800 70026110 18780 18780 18780 18780 0
262 20250401 151700 70026110 18780 18780 18780 18780 0
263 20250401 151600 70026110 18780 18780 18780 18780 0
264 20250401 151500 70026110 18780 18780 18780 18780 0
265 20250401 151400 70026110 18780 18790 18790 18780 20
266 20250401 151300 69650440 18840 18840 18840 18840 0
267 20250401 151200 69650440 18840 18840 18840 18840 0
268 20250401 151100 69650440 18840 18840 18840 18840 0
269 20250401 151000 69650440 18840 18840 18840 18840 0
270 20250401 150900 69650440 18840 18840 18840 18840 5
271 20250401 150800 69556240 18840 18840 18840 18840 0
272 20250401 150700 69556240 18840 18840 18840 18840 6
273 20250401 150600 69443200 18780 18780 18780 18780 0
274 20250401 150500 69443200 18780 18780 18780 18780 1
275 20250401 150400 69424420 18770 18780 18780 18770 231
276 20250401 150300 65088540 18820 18820 18820 18820 0
277 20250401 150200 65088540 18820 18820 18820 18820 0
278 20250401 150100 65088540 18820 18820 18820 18820 1
279 20250401 150000 65069720 18770 18770 18770 18770 0
280 20250401 145900 65069720 18770 18810 18810 18770 303
281 20250401 145800 59381910 18820 18820 18820 18820 0
282 20250401 145700 59381910 18820 18810 18820 18810 21
283 20250401 145600 58986890 18790 18790 18790 18790 0
284 20250401 145500 58986890 18790 18790 18790 18790 0
285 20250401 145400 58986890 18790 18810 18810 18790 2
286 20250401 145300 58949290 18810 18810 18810 18810 0
287 20250401 145200 58949290 18810 18810 18810 18810 1
288 20250401 145100 58930480 18790 18790 18790 18790 0
289 20250401 145000 58930480 18790 18790 18790 18790 0
290 20250401 144900 58930480 18790 18790 18790 18790 0
291 20250401 144800 58930480 18790 18790 18790 18790 22
292 20250401 144700 58517100 18790 18790 18790 18790 2
293 20250401 144600 58479520 18820 18820 18820 18820 0
294 20250401 144500 58479520 18820 18820 18820 18820 0
295 20250401 144400 58479520 18820 18820 18820 18820 0
296 20250401 144300 58479520 18820 18820 18820 18820 0
297 20250401 144200 58479520 18820 18820 18820 18820 0
298 20250401 144100 58479520 18820 18820 18820 18820 0
299 20250401 144000 58479520 18820 18820 18820 18820 1
300 20250401 143900 58460700 18780 18780 18780 18780 0
301 20250401 143800 58460700 18780 18780 18780 18780 9
302 20250401 143700 58291680 18770 18800 18800 18770 248
303 20250401 143600 53635620 18850 18850 18850 18850 0
304 20250401 143500 53635620 18850 18850 18850 18850 0
305 20250401 143400 53635620 18850 18850 18850 18850 0
306 20250401 143300 53635620 18850 18850 18850 18850 0
307 20250401 143200 53635620 18850 18850 18850 18850 0
308 20250401 143100 53635620 18850 18850 18850 18850 0
309 20250401 143000 53635620 18850 18850 18850 18850 0
310 20250401 142900 53635620 18850 18850 18850 18850 0
311 20250401 142800 53635620 18850 18850 18850 18850 0
312 20250401 142700 53635620 18850 18850 18850 18850 0
313 20250401 142600 53635620 18850 18850 18850 18850 1
314 20250401 142500 53616770 18800 18800 18800 18800 1
315 20250401 142400 53597970 18770 18770 18770 18770 10
316 20250401 142300 53410270 18780 18820 18820 18770 214
317 20250401 142200 49392400 18870 18870 18870 18870 0
318 20250401 142100 49392400 18870 18870 18870 18870 0
319 20250401 142000 49392400 18870 18870 18870 18870 0
320 20250401 141900 49392400 18870 18870 18870 18870 0
321 20250401 141800 49392400 18870 18870 18870 18870 0
322 20250401 141700 49392400 18870 18870 18870 18870 0
323 20250401 141600 49392400 18870 18870 18870 18870 0
324 20250401 141500 49392400 18870 18870 18870 18870 0
325 20250401 141400 49392400 18870 18870 18870 18870 0
326 20250401 141300 49392400 18870 18870 18870 18870 0
327 20250401 141200 49392400 18870 18870 18870 18870 0
328 20250401 141100 49392400 18870 18870 18870 18870 0
329 20250401 141000 49392400 18870 18870 18870 18870 0
330 20250401 140900 49392400 18870 18870 18870 18870 0
331 20250401 140800 49392400 18870 18870 18870 18870 0
332 20250401 140700 49392400 18870 18870 18870 18870 1
333 20250401 140600 49373530 18870 18870 18870 18870 0
334 20250401 140500 49373530 18870 18870 18870 18870 0
335 20250401 140400 49373530 18870 18870 18870 18870 10
336 20250401 140300 49184830 18900 18900 18900 18900 0
337 20250401 140200 49184830 18900 18900 18900 18900 0
338 20250401 140100 49184830 18900 18900 18900 18900 0
339 20250401 140000 49184830 18900 18900 18900 18900 0
340 20250401 135900 49184830 18900 18900 18900 18900 0
341 20250401 135800 49184830 18900 18900 18900 18900 0
342 20250401 135700 49184830 18900 18900 18900 18900 0
343 20250401 135600 49184830 18900 18900 18900 18900 0
344 20250401 135500 49184830 18900 18900 18900 18900 0
345 20250401 135400 49184830 18900 18900 18900 18900 0
346 20250401 135300 49184830 18900 18900 18900 18900 0
347 20250401 135200 49184830 18900 18900 18900 18900 0
348 20250401 135100 49184830 18900 18900 18900 18900 0
349 20250401 135000 49184830 18900 18900 18900 18900 0
350 20250401 134900 49184830 18900 18900 18900 18900 0
351 20250401 134800 49184830 18900 18900 18900 18900 0
352 20250401 134700 49184830 18900 18900 18900 18900 0
353 20250401 134600 49184830 18900 18890 18900 18890 79
354 20250401 134500 47691810 18880 18880 18880 18880 0
355 20250401 134400 47691810 18880 18880 18880 18880 0
356 20250401 134300 47691810 18880 18880 18880 18880 0
357 20250401 134200 47691810 18880 18880 18880 18880 27
358 20250401 134100 47182050 18880 18880 18880 18880 0
359 20250401 134000 47182050 18880 18880 18880 18880 0
360 20250401 133900 47182050 18880 18880 18880 18880 10
361 20250401 133800 46993250 18900 18900 18900 18900 0
362 20250401 133700 46993250 18900 18900 18900 18900 0
363 20250401 133600 46993250 18900 18900 18900 18900 0
364 20250401 133500 46993250 18900 18900 18900 18900 0
365 20250401 133400 46993250 18900 18900 18900 18900 0
366 20250401 133300 46993250 18900 18900 18900 18900 0
367 20250401 133200 46993250 18900 18900 18900 18900 0
368 20250401 133100 46993250 18900 18900 18900 18900 0
369 20250401 133000 46993250 18900 18900 18900 18900 0
370 20250401 132900 46993250 18900 18900 18900 18900 0
371 20250401 132800 46993250 18900 18900 18900 18900 1
372 20250401 132700 46974350 18820 18820 18820 18820 0
373 20250401 132600 46974350 18820 18820 18820 18820 0
374 20250401 132500 46974350 18820 18820 18820 18820 1
375 20250401 132400 46955530 18820 18820 18820 18820 0
376 20250401 132300 46955530 18820 18820 18820 18820 0
377 20250401 132200 46955530 18820 18820 18820 18820 0
378 20250401 132100 46955530 18820 18820 18820 18820 0
379 20250401 132000 46955530 18820 18820 18820 18820 0
380 20250401 131900 46955530 18820 18820 18820 18820 0
381 20250401 131800 46955530 18820 18820 18820 18820 5
382 20250401 131700 46861430 18810 18810 18810 18810 0
383 20250401 131600 46861430 18810 18810 18810 18810 0
384 20250401 131500 46861430 18810 18810 18810 18810 0
385 20250401 131400 46861430 18810 18810 18810 18810 0
386 20250401 131300 46861430 18810 18810 18810 18810 0
387 20250401 131200 46861430 18810 18810 18810 18810 0
388 20250401 131100 46861430 18810 18810 18810 18810 0
389 20250401 131000 46861430 18810 18810 18810 18810 0
390 20250401 130900 46861430 18810 18810 18810 18810 0
391 20250401 130800 46861430 18810 18810 18810 18810 5
392 20250401 130700 46767380 18800 18800 18800 18800 0
393 20250401 130600 46767380 18800 18800 18800 18800 0
394 20250401 130500 46767380 18800 18800 18800 18800 0
395 20250401 130400 46767380 18800 18800 18800 18800 0
396 20250401 130300 46767380 18800 18820 18820 18800 20
397 20250401 130200 46391320 18830 18830 18830 18830 0
398 20250401 130100 46391320 18830 18830 18830 18830 0
399 20250401 130000 46391320 18830 18830 18830 18830 0
400 20250401 125900 46391320 18830 18830 18830 18830 0
401 20250401 125800 46391320 18830 18830 18830 18830 11
402 20250401 125700 46184190 18820 18820 18820 18820 0
403 20250401 125600 46184190 18820 18820 18820 18820 12
404 20250401 125500 45958350 18920 18920 18920 18920 0
405 20250401 125400 45958350 18920 18920 18920 18920 0
406 20250401 125300 45958350 18920 18920 18920 18920 0
407 20250401 125200 45958350 18920 18920 18920 18920 0
408 20250401 125100 45958350 18920 18920 18920 18920 0
409 20250401 125000 45958350 18920 18920 18920 18920 0
410 20250401 124900 45958350 18920 18920 18920 18920 0
411 20250401 124800 45958350 18920 18920 18920 18920 0
412 20250401 124700 45958350 18920 18920 18920 18920 0
413 20250401 124600 45958350 18920 18920 18920 18920 0
414 20250401 124500 45958350 18920 18920 18920 18920 0
415 20250401 124400 45958350 18920 18920 18920 18920 0
416 20250401 124300 45958350 18920 18920 18920 18920 0
417 20250401 124200 45958350 18920 18920 18920 18920 0
418 20250401 124100 45958350 18920 18920 18920 18920 0
419 20250401 124000 45958350 18920 18920 18920 18920 0
420 20250401 123900 45958350 18920 18920 18920 18920 0
421 20250401 123800 45958350 18920 18820 18920 18820 3
422 20250401 123700 45901790 18820 18820 18820 18820 1
423 20250401 123600 45882970 18830 18830 18830 18830 0
424 20250401 123500 45882970 18830 18830 18830 18830 0
425 20250401 123400 45882970 18830 18830 18830 18830 0
426 20250401 123300 45882970 18830 18830 18830 18830 0
427 20250401 123200 45882970 18830 18830 18830 18830 0
428 20250401 123100 45882970 18830 18830 18830 18830 0
429 20250401 123000 45882970 18830 18830 18830 18830 0
430 20250401 122900 45882970 18830 18830 18830 18830 0
431 20250401 122800 45882970 18830 18830 18830 18830 5
432 20250401 122700 45788820 18820 18820 18820 18820 0
433 20250401 122600 45788820 18820 18820 18820 18820 0
434 20250401 122500 45788820 18820 18820 18820 18820 0
435 20250401 122400 45788820 18820 18820 18820 18820 11
436 20250401 122300 45581800 18920 18920 18920 18920 0
437 20250401 122200 45581800 18920 18920 18920 18920 0
438 20250401 122100 45581800 18920 18920 18920 18920 0
439 20250401 122000 45581800 18920 18920 18920 18920 0
440 20250401 121900 45581800 18920 18920 18920 18920 0
441 20250401 121800 45581800 18920 18920 18920 18920 0
442 20250401 121700 45581800 18920 18920 18920 18920 0
443 20250401 121600 45581800 18920 18920 18920 18920 0
444 20250401 121500 45581800 18920 18920 18920 18920 0
445 20250401 121400 45581800 18920 18920 18920 18920 0
446 20250401 121300 45581800 18920 18920 18920 18920 0
447 20250401 121200 45581800 18920 18920 18920 18920 1
448 20250401 121100 45562880 18800 18800 18800 18800 0
449 20250401 121000 45562880 18800 18800 18800 18800 0
450 20250401 120900 45562880 18800 18800 18800 18800 0
451 20250401 120800 45562880 18800 18800 18800 18800 6
452 20250401 120700 45450080 18800 18800 18800 18800 0
453 20250401 120600 45450080 18800 18800 18800 18800 0
454 20250401 120500 45450080 18800 18800 18800 18800 1
455 20250401 120400 45431280 18800 18800 18800 18800 0
456 20250401 120300 45431280 18800 18800 18800 18800 0
457 20250401 120200 45431280 18800 18800 18800 18800 0
458 20250401 120100 45431280 18800 18800 18800 18800 0
459 20250401 120000 45431280 18800 18800 18800 18800 0
460 20250401 115900 45431280 18800 18800 18800 18800 0
461 20250401 115800 45431280 18800 18800 18800 18800 5
462 20250401 115700 45337280 18800 18800 18800 18800 0
463 20250401 115600 45337280 18800 18800 18800 18800 0
464 20250401 115500 45337280 18800 18790 18800 18790 2
465 20250401 115400 45299690 18770 18770 18770 18770 1
466 20250401 115300 45280920 18920 18920 18920 18920 89
467 20250401 115200 43597040 18930 18930 18930 18930 0
468 20250401 115100 43597040 18930 18930 18930 18930 0
469 20250401 115000 43597040 18930 18930 18930 18930 12
470 20250401 114900 43369880 18930 18930 18930 18930 0
471 20250401 114800 43369880 18930 18930 18930 18930 0
472 20250401 114700 43369880 18930 18930 18930 18930 0
473 20250401 114600 43369880 18930 18930 18930 18930 0
474 20250401 114500 43369880 18930 18930 18930 18930 0
475 20250401 114400 43369880 18930 18930 18930 18930 0
476 20250401 114300 43369880 18930 18930 18930 18930 0
477 20250401 114200 43369880 18930 18930 18930 18930 0
478 20250401 114100 43369880 18930 18930 18930 18930 0
479 20250401 114000 43369880 18930 18930 18930 18930 0
480 20250401 113900 43369880 18930 18930 18930 18930 9
481 20250401 113800 43199510 18930 18920 18930 18920 426
482 20250401 113700 35139440 18930 18930 18930 18930 48
483 20250401 113600 34230800 19000 19000 19000 19000 0
484 20250401 113500 34230800 19000 18980 19000 18980 185
485 20250401 113400 30716540 18930 18930 18930 18930 1
486 20250401 113300 30697610 18940 18940 18940 18940 0
487 20250401 113200 30697610 18940 18940 18940 18940 0
488 20250401 113100 30697610 18940 18940 18940 18940 0
489 20250401 113000 30697610 18940 18940 18940 18940 0
490 20250401 112900 30697610 18940 18940 18940 18940 0
491 20250401 112800 30697610 18940 18940 18940 18940 4
492 20250401 112700 30621850 18930 18930 18930 18930 0
493 20250401 112600 30621850 18930 18930 18930 18930 0
494 20250401 112500 30621850 18930 18930 18930 18930 0
495 20250401 112400 30621850 18930 18990 19000 18930 330
496 20250401 112300 24351970 18990 18990 18990 18990 0
497 20250401 112200 24351970 18990 18990 18990 18990 0
498 20250401 112100 24351970 18990 18990 18990 18990 14
499 20250401 112000 24086110 18990 18990 18990 18990 105
500 20250401 111900 22092160 18920 18920 18920 18920 0
501 20250401 111800 22092160 18920 18920 18920 18920 6
502 20250401 111700 21978640 18910 18910 18910 18910 1
503 20250401 111600 21959730 18950 18950 18950 18950 1
504 20250401 111500 21940780 18950 18950 18950 18950 0
505 20250401 111400 21940780 18950 18950 18950 18950 0
506 20250401 111300 21940780 18950 18950 18950 18950 4
507 20250401 111200 21864980 18920 18920 18920 18920 28
508 20250401 111100 21335220 18920 18920 18920 18920 0
509 20250401 111000 21335220 18920 18920 18920 18920 0
510 20250401 110900 21335220 18920 18920 18920 18920 0
511 20250401 110800 21335220 18920 18920 18920 18920 0
512 20250401 110700 21335220 18920 18920 18920 18920 0
513 20250401 110600 21335220 18920 18820 18920 18820 117
514 20250401 110500 19132800 18860 18820 18860 18770 300
515 20250401 110400 13494550 18860 18840 18860 18840 2
516 20250401 110300 13456850 18860 18860 18860 18860 0
517 20250401 110200 13456850 18860 18860 18860 18860 0
518 20250401 110100 13456850 18860 18860 18860 18860 0
519 20250401 110000 13456850 18860 18860 18860 18860 0
520 20250401 105900 13456850 18860 18860 18860 18860 0
521 20250401 105800 13456850 18860 18860 18860 18860 3
522 20250401 105700 13400270 18860 18860 18860 18860 0
523 20250401 105600 13400270 18860 18860 18860 18860 0
524 20250401 105500 13400270 18860 18860 18860 18860 1
525 20250401 105400 13381410 18850 18850 18850 18850 0
526 20250401 105300 13381410 18850 18850 18850 18850 0
527 20250401 105200 13381410 18850 18850 18850 18850 0
528 20250401 105100 13381410 18850 18850 18850 18850 0
529 20250401 105000 13381410 18850 18850 18850 18850 0
530 20250401 104900 13381410 18850 18850 18850 18850 0
531 20250401 104800 13381410 18850 18850 18850 18850 6
532 20250401 104700 13268310 18900 18900 18900 18900 0
533 20250401 104600 13268310 18900 18900 18900 18900 0
534 20250401 104500 13268310 18900 18900 18900 18900 0
535 20250401 104400 13268310 18900 18820 18900 18800 19
536 20250401 104300 12910300 18820 18820 18820 18820 0
537 20250401 104200 12910300 18820 18820 18820 18820 0
538 20250401 104100 12910300 18820 18820 18820 18820 0
539 20250401 104000 12910300 18820 18820 18820 18820 0
540 20250401 103900 12910300 18820 18820 18820 18820 0
541 20250401 103800 12910300 18820 18820 18820 18820 3
542 20250401 103700 12853840 18810 18810 18810 18810 1
543 20250401 103600 12835030 18820 18820 18820 18820 0
544 20250401 103500 12835030 18820 18820 18820 18820 0
545 20250401 103400 12835030 18820 18820 18820 18820 1
546 20250401 103300 12816210 18830 18830 18830 18830 0
547 20250401 103200 12816210 18830 18830 18830 18830 0
548 20250401 103100 12816210 18830 18830 18830 18830 0
549 20250401 103000 12816210 18830 18830 18830 18830 0
550 20250401 102900 12816210 18830 18830 18830 18830 0
551 20250401 102800 12816210 18830 18830 18830 18830 1
552 20250401 102700 12797380 18830 18830 18830 18830 1
553 20250401 102600 12778550 18840 18840 18840 18840 0
554 20250401 102500 12778550 18840 18840 18840 18840 0
555 20250401 102400 12778550 18840 18840 18840 18840 0
556 20250401 102300 12778550 18840 18840 18840 18840 0
557 20250401 102200 12778550 18840 18840 18840 18840 0
558 20250401 102100 12778550 18840 18840 18840 18840 0
559 20250401 102000 12778550 18840 18840 18840 18840 0
560 20250401 101900 12778550 18840 18740 18840 18740 130
561 20250401 101800 10337160 18750 18750 18750 18750 0
562 20250401 101700 10337160 18750 18750 18750 18750 0
563 20250401 101600 10337160 18750 18710 18750 18710 7
564 20250401 101500 10206030 18710 18710 18710 18710 0
565 20250401 101400 10206030 18710 18710 18710 18710 0
566 20250401 101300 10206030 18710 18710 18710 18710 3
567 20250401 101200 10149900 18620 18620 18620 18620 0
568 20250401 101100 10149900 18620 18620 18620 18620 1
569 20250401 101000 10131280 18700 18700 18700 18700 103
570 20250401 100900 8205180 18710 18710 18710 18710 0
571 20250401 100800 8205180 18710 18710 18710 18710 1
572 20250401 100700 8186470 18700 18700 18700 18700 15
573 20250401 100600 7905970 18700 18700 18700 18700 0
574 20250401 100500 7905970 18700 18700 18700 18700 0
575 20250401 100400 7905970 18700 18700 18700 18700 29
576 20250401 100300 7363670 18700 18700 18700 18700 1
577 20250401 100200 7344970 18660 18660 18660 18660 0
578 20250401 100100 7344970 18660 18660 18660 18660 22
579 20250401 100000 6934450 18620 18620 18620 18620 0
580 20250401 095900 6934450 18620 18620 18620 18620 0
581 20250401 095800 6934450 18620 18650 18650 18620 9
582 20250401 095700 6766820 18650 18650 18650 18650 0
583 20250401 095600 6766820 18650 18650 18650 18650 0
584 20250401 095500 6766820 18650 18650 18650 18650 0
585 20250401 095400 6766820 18650 18650 18650 18650 0
586 20250401 095300 6766820 18650 18650 18650 18650 0
587 20250401 095200 6766820 18650 18710 18710 18650 120
588 20250401 095100 4523040 18750 18720 18750 18720 9
589 20250401 095000 4354490 18720 18710 18720 18710 6
590 20250401 094900 4242180 18720 18720 18720 18720 0
591 20250401 094800 4242180 18720 18720 18720 18720 1
592 20250401 094700 4223460 18720 18720 18720 18710 5
593 20250401 094600 4129870 18720 18720 18720 18720 0
594 20250401 094500 4129870 18720 18720 18720 18720 0
595 20250401 094400 4129870 18720 18720 18720 18720 0
596 20250401 094300 4129870 18720 18720 18720 18720 0
597 20250401 094200 4129870 18720 18720 18720 18720 0
598 20250401 094100 4129870 18720 18720 18720 18720 2
599 20250401 094000 4092430 18720 18710 18720 18710 15
600 20250401 093900 3811770 18710 18710 18710 18710 0
601 20250401 093800 3811770 18710 18710 18710 18710 2
602 20250401 093700 3774350 18750 18750 18750 18750 0
603 20250401 093600 3774350 18750 18750 18750 18750 0
604 20250401 093500 3774350 18750 18750 18750 18750 0
605 20250401 093400 3774350 18750 18750 18750 18750 1
606 20250401 093300 3755600 18770 18770 18770 18770 1
607 20250401 093200 3736830 18850 18850 18850 18850 0
608 20250401 093100 3736830 18850 18850 18850 18850 0
609 20250401 093000 3736830 18850 18850 18850 18850 0
610 20250401 092900 3736830 18850 18850 18850 18850 0
611 20250401 092800 3736830 18850 18850 18850 18850 0
612 20250401 092700 3736830 18850 18850 18850 18850 1
613 20250401 092600 3717980 18850 18850 18850 18850 1
614 20250401 092500 3699130 18720 18720 18720 18720 1
615 20250401 092400 3680410 18710 18710 18710 18710 1
616 20250401 092300 3661700 18900 18900 18900 18900 20
617 20250401 092200 3283700 18910 18910 18910 18910 1
618 20250401 092100 3264790 18870 18870 18870 18870 0
619 20250401 092000 3264790 18870 18870 18870 18870 10
620 20250401 091900 3076090 18870 18820 18870 18820 20
621 20250401 091800 2699240 18820 18820 18820 18820 0
622 20250401 091700 2699240 18820 18820 18820 18820 0
623 20250401 091600 2699240 18820 18820 18820 18820 0
624 20250401 091500 2699240 18820 18820 18820 18820 0
625 20250401 091400 2699240 18820 18820 18820 18820 0
626 20250401 091300 2699240 18820 18820 18820 18820 0
627 20250401 091200 2699240 18820 18820 18820 18820 0
628 20250401 091100 2699240 18820 18820 18820 18820 0
629 20250401 091000 2699240 18820 18820 18820 18820 0
630 20250401 090900 2699240 18820 18730 18820 18730 123
631 20250401 090800 392110 18740 18740 18740 18740 0
632 20250401 090700 392110 18740 18740 18740 18740 1
633 20250401 090600 373370 18700 18700 18700 18700 0
634 20250401 090500 373370 18700 18700 18700 18700 2
635 20250401 090400 335970 18660 18660 18660 18660 0
636 20250401 090300 335970 18660 18750 18750 18660 18
637 20250401 090200 0 18770 18770 18770 18770 0
638 20250401 090100 0 18770 18770 18770 18770 0
639 20250401 090000 0 18770 18770 18770 18770 0

1
042420/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,8772,8593846,165439920,162079935560,0.10
20250327,8772,8593846,167983800,164572150900,0.10
20250326,8772,8593846,168597840,165173720120,0.10
20250325,8772,8593846,168597840,165173720120,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 8772 8593846 165439920 162079935560 0.10
3 20250327 8772 8593846 167983800 164572150900 0.10
4 20250326 8772 8593846 168597840 165173720120 0.10
5 20250325 8772 8593846 168597840 165173720120 0.10