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

645
049950/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194300,355612590,17830,17830,17830,17830,452
20250401,194200,355612590,17830,17830,17830,17830,0
20250401,194100,355612590,17830,17830,17830,17830,0
20250401,194000,355612590,17830,17830,17830,17830,0
20250401,193900,355612590,17830,17830,17830,17830,0
20250401,193800,355612590,17830,17830,17830,17830,0
20250401,193700,355612590,17830,17830,17830,17830,0
20250401,193600,355612590,17830,17830,17830,17830,0
20250401,193500,355612590,17830,17830,17830,17830,0
20250401,193400,355612590,17830,17830,17830,17830,0
20250401,193300,355612590,17830,17830,17830,17830,0
20250401,193200,355612590,17830,17830,17830,17830,0
20250401,193100,355612590,17830,17830,17830,17830,0
20250401,193000,355612590,17830,17830,17830,17830,0
20250401,192900,355612590,17830,17830,17830,17830,0
20250401,192800,355612590,17830,17830,17830,17830,0
20250401,192700,355612590,17830,17830,17830,17830,0
20250401,192600,355612590,17830,17830,17830,17830,0
20250401,192500,355612590,17830,17830,17830,17830,0
20250401,192400,355612590,17830,17830,17830,17830,0
20250401,192300,355612590,17830,17830,17830,17830,0
20250401,192200,355612590,17830,17830,17830,17830,0
20250401,192100,355612590,17830,17830,17830,17830,0
20250401,192000,355612590,17830,17830,17830,17830,0
20250401,191900,355612590,17830,17830,17830,17830,0
20250401,191800,355612590,17830,17830,17830,17830,0
20250401,191700,355612590,17830,17830,17830,17830,0
20250401,191600,355612590,17830,17830,17830,17830,0
20250401,191500,355612590,17830,17830,17830,17830,0
20250401,191400,355612590,17830,17830,17830,17830,0
20250401,191300,355612590,17830,17830,17830,17830,452
20250401,191200,355612590,17830,17830,17830,17830,0
20250401,191100,355612590,17830,17830,17830,17830,0
20250401,191000,355612590,17830,17830,17830,17830,0
20250401,190900,355612590,17830,17830,17830,17830,0
20250401,190800,355612590,17830,17830,17830,17830,0
20250401,190700,355612590,17830,17830,17830,17830,0
20250401,190600,355612590,17830,17830,17830,17830,0
20250401,190500,355612590,17830,17830,17830,17830,0
20250401,190400,355612590,17830,17830,17830,17830,0
20250401,190300,355612590,17830,17830,17830,17830,0
20250401,190200,355612590,17830,17830,17830,17830,0
20250401,190100,355612590,17830,17830,17830,17830,0
20250401,190000,355612590,17830,17830,17830,17830,0
20250401,185900,355612590,17830,17830,17830,17830,0
20250401,185800,355612590,17830,17830,17830,17830,0
20250401,185700,355612590,17830,17830,17830,17830,0
20250401,185600,355612590,17830,17830,17830,17830,0
20250401,185500,355612590,17830,17830,17830,17830,0
20250401,185400,355612590,17830,17830,17830,17830,0
20250401,185300,355612590,17830,17830,17830,17830,0
20250401,185200,355612590,17830,17830,17830,17830,0
20250401,185100,355612590,17830,17830,17830,17830,0
20250401,185000,355612590,17830,17830,17830,17830,0
20250401,184900,355612590,17830,17830,17830,17830,0
20250401,184800,355612590,17830,17830,17830,17830,0
20250401,184700,355612590,17830,17830,17830,17830,0
20250401,184600,355612590,17830,17830,17830,17830,0
20250401,184500,355612590,17830,17830,17830,17830,0
20250401,184400,355612590,17830,17830,17830,17830,0
20250401,184300,355612590,17830,17830,17830,17830,452
20250401,184200,355612590,17830,17830,17830,17830,0
20250401,184100,355612590,17830,17830,17830,17830,0
20250401,184000,355612590,17830,17830,17830,17830,0
20250401,183900,355612590,17830,17830,17830,17830,0
20250401,183800,355612590,17830,17830,17830,17830,0
20250401,183700,355612590,17830,17830,17830,17830,0
20250401,183600,355612590,17830,17830,17830,17830,0
20250401,183500,355612590,17830,17830,17830,17830,0
20250401,183400,355612590,17830,17830,17830,17830,0
20250401,183300,355612590,17830,17830,17830,17830,0
20250401,183200,355612590,17830,17830,17830,17830,0
20250401,183100,355612590,17830,17830,17830,17830,0
20250401,183000,355612590,17830,17830,17830,17830,0
20250401,182900,355612590,17830,17830,17830,17830,0
20250401,182800,355612590,17830,17830,17830,17830,0
20250401,182700,355612590,17830,17830,17830,17830,0
20250401,182600,355612590,17830,17830,17830,17830,0
20250401,182500,355612590,17830,17830,17830,17830,0
20250401,182400,355612590,17830,17830,17830,17830,0
20250401,182300,355612590,17830,17830,17830,17830,0
20250401,182200,355612590,17830,17830,17830,17830,0
20250401,182100,355612590,17830,17830,17830,17830,0
20250401,182000,355612590,17830,17830,17830,17830,0
20250401,181900,355612590,17830,17830,17830,17830,0
20250401,181800,355612590,17830,17830,17830,17830,0
20250401,181700,355612590,17830,17830,17830,17830,0
20250401,181600,355612590,17830,17830,17830,17830,0
20250401,181500,355612590,17830,17830,17830,17830,0
20250401,181400,355612590,17830,17830,17830,17830,0
20250401,181300,355612590,17830,17830,17830,17830,452
20250401,181200,355612590,17830,17830,17830,17830,0
20250401,181100,355612590,17830,17830,17830,17830,0
20250401,181000,355612590,17830,17830,17830,17830,0
20250401,180900,355612590,17830,17830,17830,17830,0
20250401,180800,355612590,17830,17830,17830,17830,0
20250401,180700,355612590,17830,17830,17830,17830,0
20250401,180600,355612590,17830,17830,17830,17830,0
20250401,180500,355612590,17830,17830,17830,17830,0
20250401,180400,355612590,17830,17830,17830,17830,0
20250401,180300,355612590,17830,17830,17830,17830,0
20250401,180200,355612590,17830,17830,17830,17830,0
20250401,180100,355612590,17830,17830,17830,17830,0
20250401,180000,355612590,17830,17830,17830,17830,0
20250401,175900,355612590,17830,17830,17830,17830,0
20250401,175800,355612590,17830,17830,17830,17830,0
20250401,175700,355612590,17830,17830,17830,17830,0
20250401,175600,355612590,17830,17830,17830,17830,0
20250401,175500,355612590,17830,17830,17830,17830,0
20250401,175400,355612590,17830,17830,17830,17830,0
20250401,175300,355612590,17830,17830,17830,17830,0
20250401,175200,355612590,17830,17830,17830,17830,0
20250401,175100,355612590,17830,17830,17830,17830,0
20250401,175000,355612590,17830,17830,17830,17830,0
20250401,174900,355612590,17830,17830,17830,17830,0
20250401,174800,355612590,17830,17830,17830,17830,0
20250401,174700,355612590,17830,17830,17830,17830,0
20250401,174600,355612590,17830,17830,17830,17830,0
20250401,174500,355612590,17830,17830,17830,17830,0
20250401,174400,355612590,17830,17830,17830,17830,0
20250401,174300,355612590,17830,17830,17830,17830,452
20250401,174200,355612590,17830,17830,17830,17830,0
20250401,174100,355612590,17830,17830,17830,17830,0
20250401,174000,355612590,17830,17830,17830,17830,0
20250401,173900,355612590,17830,17830,17830,17830,0
20250401,173800,355612590,17830,17830,17830,17830,0
20250401,173700,355612590,17830,17830,17830,17830,0
20250401,173600,355612590,17830,17830,17830,17830,0
20250401,173500,355612590,17830,17830,17830,17830,0
20250401,173400,355612590,17830,17830,17830,17830,0
20250401,173300,355612590,17830,17830,17830,17830,0
20250401,173200,355612590,17830,17830,17830,17830,0
20250401,173100,355612590,17830,17830,17830,17830,0
20250401,173000,355612590,17830,17830,17830,17830,0
20250401,172900,355612590,17830,17830,17830,17830,0
20250401,172800,355612590,17830,17830,17830,17830,0
20250401,172700,355612590,17830,17830,17830,17830,0
20250401,172600,355612590,17830,17830,17830,17830,0
20250401,172500,355612590,17830,17830,17830,17830,0
20250401,172400,355612590,17830,17830,17830,17830,0
20250401,172300,355612590,17830,17830,17830,17830,0
20250401,172200,355612590,17830,17830,17830,17830,0
20250401,172100,355612590,17830,17830,17830,17830,0
20250401,172000,355612590,17830,17830,17830,17830,0
20250401,171900,355612590,17830,17830,17830,17830,0
20250401,171800,355612590,17830,17830,17830,17830,0
20250401,171700,355612590,17830,17830,17830,17830,0
20250401,171600,355612590,17830,17830,17830,17830,0
20250401,171500,355612590,17830,17830,17830,17830,0
20250401,171400,355612590,17830,17830,17830,17830,0
20250401,171300,355612590,17830,17830,17830,17830,452
20250401,171200,355612590,17830,17830,17830,17830,0
20250401,171100,355612590,17830,17830,17830,17830,0
20250401,171000,355612590,17830,17830,17830,17830,0
20250401,170900,355612590,17830,17830,17830,17830,0
20250401,170800,355612590,17830,17830,17830,17830,0
20250401,170700,355612590,17830,17830,17830,17830,0
20250401,170600,355612590,17830,17830,17830,17830,0
20250401,170500,355612590,17830,17830,17830,17830,0
20250401,170400,355612590,17830,17830,17830,17830,0
20250401,170300,355612590,17830,17830,17830,17830,0
20250401,170200,355612590,17830,17830,17830,17830,0
20250401,170100,355612590,17830,17830,17830,17830,0
20250401,170000,355612590,17830,17830,17830,17830,0
20250401,165900,355612590,17830,17830,17830,17830,0
20250401,165800,355612590,17830,17830,17830,17830,0
20250401,165700,355612590,17830,17830,17830,17830,0
20250401,165600,355612590,17830,17830,17830,17830,0
20250401,165500,355612590,17830,17830,17830,17830,0
20250401,165400,355612590,17830,17830,17830,17830,0
20250401,165300,355612590,17830,17830,17830,17830,0
20250401,165200,355612590,17830,17830,17830,17830,0
20250401,165100,355612590,17830,17830,17830,17830,0
20250401,165000,355612590,17830,17830,17830,17830,0
20250401,164900,355612590,17830,17830,17830,17830,0
20250401,164800,355612590,17830,17830,17830,17830,0
20250401,164700,355612590,17830,17830,17830,17830,0
20250401,164600,355612590,17830,17830,17830,17830,0
20250401,164500,355612590,17830,17830,17830,17830,0
20250401,164400,355612590,17830,17830,17830,17830,0
20250401,164300,355612590,17830,17830,17830,17830,452
20250401,164200,355612590,17830,17830,17830,17830,0
20250401,164100,355612590,17830,17830,17830,17830,0
20250401,164000,355612590,17830,17830,17830,17830,0
20250401,163900,355612590,17830,17830,17830,17830,0
20250401,163800,355612590,17830,17830,17830,17830,0
20250401,163700,355612590,17830,17830,17830,17830,0
20250401,163600,355612590,17830,17830,17830,17830,0
20250401,163500,355612590,17830,17830,17830,17830,0
20250401,163400,355612590,17830,17830,17830,17830,0
20250401,163300,355612590,17830,17830,17830,17830,0
20250401,163200,355612590,17830,17830,17830,17830,0
20250401,163100,355612590,17830,17830,17830,17830,0
20250401,163000,355612590,17830,17830,17830,17830,0
20250401,162900,355612590,17830,17830,17830,17830,0
20250401,162800,355612590,17830,17830,17830,17830,0
20250401,162700,355612590,17830,17830,17830,17830,0
20250401,162600,355612590,17830,17830,17830,17830,0
20250401,162500,355612590,17830,17830,17830,17830,0
20250401,162400,355612590,17830,17830,17830,17830,0
20250401,162300,355612590,17830,17830,17830,17830,0
20250401,162200,355612590,17830,17830,17830,17830,0
20250401,162100,355612590,17830,17830,17830,17830,0
20250401,162000,355612590,17830,17830,17830,17830,0
20250401,161900,355612590,17830,17830,17830,17830,0
20250401,161800,355612590,17830,17830,17830,17830,0
20250401,161700,355612590,17830,17830,17830,17830,0
20250401,161600,355612590,17830,17830,17830,17830,0
20250401,161500,355612590,17830,17830,17830,17830,0
20250401,161400,355612590,17830,17830,17830,17830,0
20250401,161300,355612590,17830,17830,17830,17830,452
20250401,161200,355612590,17830,17830,17830,17830,0
20250401,161100,355612590,17830,17830,17830,17830,0
20250401,161000,355612590,17830,17830,17830,17830,0
20250401,160900,355612590,17830,17830,17830,17830,0
20250401,160800,355612590,17830,17830,17830,17830,0
20250401,160700,355612590,17830,17830,17830,17830,0
20250401,160600,355612590,17830,17830,17830,17830,0
20250401,160500,355612590,17830,17830,17830,17830,0
20250401,160400,355612590,17830,17830,17830,17830,0
20250401,160300,355612590,17830,17830,17830,17830,0
20250401,160200,355612590,17830,17830,17830,17830,0
20250401,160100,355612590,17830,17830,17830,17830,0
20250401,160000,355612590,17830,17830,17830,17830,0
20250401,155900,355612590,17830,17830,17830,17830,0
20250401,155800,355612590,17830,17830,17830,17830,0
20250401,155700,355612590,17830,17830,17830,17830,0
20250401,155600,355612590,17830,17830,17830,17830,0
20250401,155500,355612590,17830,17830,17830,17830,0
20250401,155400,355612590,17830,17830,17830,17830,0
20250401,155300,355612590,17830,17830,17830,17830,0
20250401,155200,355612590,17830,17830,17830,17830,0
20250401,155100,355612590,17830,17830,17830,17830,0
20250401,155000,355612590,17830,17830,17830,17830,0
20250401,154900,355612590,17830,17830,17830,17830,0
20250401,154800,355612590,17830,17830,17830,17830,0
20250401,154700,355612590,17830,17830,17830,17830,0
20250401,154600,355612590,17830,17830,17830,17830,0
20250401,154500,355612590,17830,17830,17830,17830,0
20250401,154400,355612590,17830,17830,17830,17830,0
20250401,154300,355612590,17830,17830,17830,17830,452
20250401,154200,355612590,17830,17830,17830,17830,0
20250401,154100,355612590,17830,17830,17830,17830,0
20250401,154000,355612590,17830,17830,17830,17830,0
20250401,153900,355612590,17830,17830,17830,17830,0
20250401,153800,355612590,17830,17830,17830,17830,0
20250401,153700,355612590,17830,17830,17830,17830,0
20250401,153600,355612590,17830,17830,17830,17830,0
20250401,153500,355612590,17830,17830,17830,17830,0
20250401,153400,355612590,17830,17830,17830,17830,0
20250401,153300,355612590,17830,17830,17830,17830,0
20250401,153200,355612590,17830,17830,17830,17830,0
20250401,153100,355612590,17830,17830,17830,17830,0
20250401,153000,355612590,17830,17830,17830,17830,452
20250401,152900,347553430,17970,17970,17970,17970,0
20250401,152800,347553430,17970,17970,17970,17970,0
20250401,152700,347553430,17970,17970,17970,17970,0
20250401,152600,347553430,17970,17970,17970,17970,0
20250401,152500,347553430,17970,17970,17970,17970,0
20250401,152400,347553430,17970,17970,17970,17970,0
20250401,152300,347553430,17970,17970,17970,17970,0
20250401,152200,347553430,17970,17970,17970,17970,0
20250401,152100,347553430,17970,17970,17970,17970,0
20250401,152000,347553430,17970,17970,17970,17970,0
20250401,151900,347553430,17970,17890,17970,17890,26
20250401,151800,347088130,17900,17970,17970,17900,74
20250401,151700,345761150,17970,17970,17970,17970,0
20250401,151600,345761150,17970,17970,17970,17970,0
20250401,151500,345761150,17970,17970,17970,17920,7
20250401,151400,345635610,17970,17970,17970,17970,0
20250401,151300,345635610,17970,17920,17970,17820,1266
20250401,151200,323052070,17930,17930,17930,17930,6
20250401,151100,322944490,17930,17960,17960,17930,20
20250401,151000,322585590,17970,17970,17970,17970,0
20250401,150900,322585590,17970,17970,17970,17970,0
20250401,150800,322585590,17970,17970,17970,17970,1
20250401,150700,322567620,17960,17960,17960,17960,0
20250401,150600,322567620,17960,17960,17960,17960,13
20250401,150500,322334140,17960,17960,17960,17960,160
20250401,150400,319460540,17960,17890,17960,17890,28
20250401,150300,318958190,17900,17900,17900,17900,0
20250401,150200,318958190,17900,17900,17900,17900,47
20250401,150100,318116890,17900,17900,17900,17900,32
20250401,150000,317544090,17900,17920,17920,17900,582
20250401,145900,307121050,17910,17910,17910,17910,0
20250401,145800,307121050,17910,17910,17910,17910,101
20250401,145700,305312140,17970,17970,17970,17970,3
20250401,145600,305258230,17910,17910,17910,17910,0
20250401,145500,305258230,17910,17920,17920,17910,171
20250401,145400,302195470,17930,17930,17930,17920,720
20250401,145300,289286880,17970,17970,17970,17970,25
20250401,145200,288837630,17960,17960,17960,17960,0
20250401,145100,288837630,17960,17960,17960,17960,0
20250401,145000,288837630,17960,17960,17960,17960,33
20250401,144900,288244950,17950,17950,17950,17950,158
20250401,144800,285408850,17950,17950,17950,17950,0
20250401,144700,285408850,17950,17950,17950,17950,0
20250401,144600,285408850,17950,17950,17950,17950,1
20250401,144500,285390900,17950,17950,17950,17950,20
20250401,144400,285031900,17950,17950,17950,17950,0
20250401,144300,285031900,17950,17950,17950,17950,15
20250401,144200,284762650,17950,17950,17950,17950,10
20250401,144100,284583150,17950,17950,17950,17950,26
20250401,144000,284116450,17950,17950,17950,17950,10
20250401,143900,283936950,17950,17950,17950,17950,1
20250401,143800,283919000,17950,17950,17950,17950,30
20250401,143700,283380500,17960,17960,17960,17960,0
20250401,143600,283380500,17960,17960,17960,17960,6
20250401,143500,283272740,17970,17970,17970,17970,0
20250401,143400,283272740,17970,17970,17970,17970,0
20250401,143300,283272740,17970,17970,17970,17970,0
20250401,143200,283272740,17970,17970,17970,17970,0
20250401,143100,283272740,17970,17970,17970,17970,0
20250401,143000,283272740,17970,17970,17970,17970,0
20250401,142900,283272740,17970,17970,17970,17970,1
20250401,142800,283254770,17930,17930,17930,17930,55
20250401,142700,282268620,17930,17950,17950,17930,245
20250401,142600,277875230,17930,17930,17930,17930,0
20250401,142500,277875230,17930,17940,17940,17930,123
20250401,142400,275668620,17930,17930,17930,17930,0
20250401,142300,275668620,17930,17930,17930,17930,0
20250401,142200,275668620,17930,17930,17930,17930,0
20250401,142100,275668620,17930,17950,17950,17930,135
20250401,142000,273245630,17960,17970,17970,17960,6
20250401,141900,273137840,17970,18030,18030,17970,304
20250401,141800,267672330,18000,18000,18000,18000,126
20250401,141700,265404330,18000,18000,18000,18000,1
20250401,141600,265386330,18000,18000,18000,18000,0
20250401,141500,265386330,18000,18000,18000,18000,6
20250401,141400,265278330,18000,18000,18000,18000,20
20250401,141300,264918330,17980,17980,17980,17980,0
20250401,141200,264918330,17980,17980,17980,17980,0
20250401,141100,264918330,17980,17980,17980,17980,0
20250401,141000,264918330,17980,17980,17980,17980,0
20250401,140900,264918330,17980,17980,17980,17980,0
20250401,140800,264918330,17980,17980,17980,17980,0
20250401,140700,264918330,17980,17980,17980,17980,0
20250401,140600,264918330,17980,17980,17980,17980,0
20250401,140500,264918330,17980,18000,18000,17980,127
20250401,140400,262633180,18000,18000,18000,18000,0
20250401,140300,262633180,18000,18000,18000,18000,13
20250401,140200,262399180,17990,17990,17990,17990,5
20250401,140100,262309230,18000,17990,18000,17990,16
20250401,140000,262021240,18000,18010,18010,18000,171
20250401,135900,258943140,18040,18040,18040,18040,0
20250401,135800,258943140,18040,18040,18040,18040,0
20250401,135700,258943140,18040,18040,18040,18040,3
20250401,135600,258889020,18040,18030,18040,18030,138
20250401,135500,256400310,18000,18000,18000,18000,0
20250401,135400,256400310,18000,18000,18000,18000,0
20250401,135300,256400310,18000,18000,18000,18000,0
20250401,135200,256400310,18000,18000,18000,18000,0
20250401,135100,256400310,18000,18000,18000,18000,0
20250401,135000,256400310,18000,18000,18000,18000,0
20250401,134900,256400310,18000,18000,18000,18000,0
20250401,134800,256400310,18000,18000,18000,18000,3
20250401,134700,256346310,18050,18050,18050,18050,0
20250401,134600,256346310,18050,18050,18050,18050,0
20250401,134500,256346310,18050,18050,18050,18050,0
20250401,134400,256346310,18050,18050,18050,18050,0
20250401,134300,256346310,18050,18050,18050,18050,23
20250401,134200,255931160,17970,17970,17970,17970,0
20250401,134100,255931160,17970,17980,17980,17970,47
20250401,134000,255086200,18050,18000,18050,17990,62
20250401,133900,253970200,18050,18050,18050,18050,3
20250401,133800,253916050,18000,18000,18000,18000,0
20250401,133700,253916050,18000,18000,18000,18000,253
20250401,133600,249362050,18000,18030,18030,18000,806
20250401,133500,234849970,18040,18040,18040,18040,69
20250401,133400,233605210,18040,18040,18040,18040,34
20250401,133300,232991850,18040,18070,18070,18040,24
20250401,133200,232558860,18040,18040,18040,18040,0
20250401,133100,232558860,18040,18040,18040,18040,0
20250401,133000,232558860,18040,18040,18040,18040,0
20250401,132900,232558860,18040,18040,18040,18040,0
20250401,132800,232558860,18040,18040,18040,18040,0
20250401,132700,232558860,18040,18040,18040,18040,0
20250401,132600,232558860,18040,18050,18050,18040,46
20250401,132500,231728850,18060,18060,18060,18060,0
20250401,132400,231728850,18060,18060,18060,18060,1
20250401,132300,231710790,18070,18070,18070,18070,22
20250401,132200,231313250,18070,18070,18070,18070,15
20250401,132100,231042200,18070,18070,18070,18070,0
20250401,132000,231042200,18070,18070,18070,18070,41
20250401,131900,230301330,18070,18070,18070,18070,2
20250401,131800,230265190,18070,18070,18070,18070,0
20250401,131700,230265190,18070,18080,18080,18070,35
20250401,131600,229632400,18120,18120,18120,18120,0
20250401,131500,229632400,18120,18120,18120,18120,0
20250401,131400,229632400,18120,18120,18120,18120,0
20250401,131300,229632400,18120,18120,18120,18120,13
20250401,131200,229396840,18050,18050,18050,18050,0
20250401,131100,229396840,18050,18050,18050,18050,0
20250401,131000,229396840,18050,18050,18050,18050,0
20250401,130900,229396840,18050,18050,18050,18050,35
20250401,130800,228765090,18050,18050,18050,18050,0
20250401,130700,228765090,18050,18050,18050,18050,0
20250401,130600,228765090,18050,18050,18050,18050,0
20250401,130500,228765090,18050,18050,18050,18050,0
20250401,130400,228765090,18050,18050,18050,18020,174
20250401,130300,225627210,18050,18050,18050,18050,0
20250401,130200,225627210,18050,18115,18115,18050,241
20250401,130100,221274395,18090,18100,18100,18090,45
20250401,130000,220459905,18140,18140,18140,18140,0
20250401,125900,220459905,18140,18140,18140,18140,0
20250401,125800,220459905,18140,18140,18140,18140,0
20250401,125700,220459905,18140,18140,18140,18140,0
20250401,125600,220459905,18140,18140,18140,18140,1
20250401,125500,220441765,18100,18100,18100,18100,0
20250401,125400,220441765,18100,18100,18100,18100,4
20250401,125300,220369365,18100,18120,18120,18100,216
20250401,125200,216458715,18130,18130,18130,18130,1
20250401,125100,216440585,18120,18120,18120,18120,15
20250401,125000,216168785,18130,18130,18130,18130,0
20250401,124900,216168785,18130,18130,18130,18130,5
20250401,124800,216078135,18140,18140,18140,18140,0
20250401,124700,216078135,18140,18140,18140,18140,10
20250401,124600,215896735,18140,18140,18140,18140,18
20250401,124500,215570215,18140,18140,18140,18140,0
20250401,124400,215570215,18140,18150,18150,18140,1096
20250401,124300,195685675,18200,18200,18200,18200,0
20250401,124200,195685675,18200,18200,18200,18200,0
20250401,124100,195685675,18200,18200,18200,18200,0
20250401,124000,195685675,18200,18200,18200,18200,0
20250401,123900,195685675,18200,18160,18200,18150,283
20250401,123800,190549105,18200,18200,18200,18200,0
20250401,123700,190549105,18200,18210,18210,18200,7
20250401,123600,190421685,18210,18210,18210,18210,0
20250401,123500,190421685,18210,18220,18220,18210,22
20250401,123400,190021015,18230,18230,18230,18230,0
20250401,123300,190021015,18230,18230,18230,18230,2
20250401,123200,189984555,18230,18230,18230,18230,50
20250401,123100,189073055,18230,18230,18230,18230,0
20250401,123000,189073055,18230,18230,18230,18230,0
20250401,122900,189073055,18230,18230,18230,18230,30
20250401,122800,188526155,18150,18150,18150,18150,0
20250401,122700,188526155,18150,18150,18150,18150,0
20250401,122600,188526155,18150,18150,18150,18150,0
20250401,122500,188526155,18150,18150,18150,18150,0
20250401,122400,188526155,18150,18150,18150,18150,22
20250401,122300,188126855,18150,18150,18150,18150,0
20250401,122200,188126855,18150,18150,18150,18150,18
20250401,122100,187800155,18140,18140,18140,18140,0
20250401,122000,187800155,18140,18140,18140,18140,0
20250401,121900,187800155,18140,18140,18140,18140,12
20250401,121800,187582475,18150,18150,18150,18150,88
20250401,121700,185985275,18230,18230,18230,18230,0
20250401,121600,185985275,18230,18230,18230,18230,14
20250401,121500,185730055,18150,18150,18150,18150,0
20250401,121400,185730055,18150,18150,18150,18150,0
20250401,121300,185730055,18150,18150,18150,18150,1
20250401,121200,185711905,18140,18140,18140,18140,0
20250401,121100,185711905,18140,18140,18140,18140,0
20250401,121000,185711905,18140,18140,18140,18140,0
20250401,120900,185711905,18140,18140,18140,18140,0
20250401,120800,185711905,18140,18140,18140,18140,0
20250401,120700,185711905,18140,18140,18140,18140,0
20250401,120600,185711905,18140,18140,18140,18140,0
20250401,120500,185711905,18140,18140,18140,18140,0
20250401,120400,185711905,18140,18140,18140,18140,0
20250401,120300,185711905,18140,18140,18140,18140,0
20250401,120200,185711905,18140,18140,18140,18140,0
20250401,120100,185711905,18140,18140,18140,18140,0
20250401,120000,185711905,18140,18140,18140,18140,0
20250401,115900,185711905,18140,18140,18140,18140,5
20250401,115800,185621205,18250,18250,18250,18250,1
20250401,115700,185602955,18250,18150,18250,18070,157
20250401,115600,182758485,18250,18250,18250,18250,0
20250401,115500,182758485,18250,18250,18250,18250,0
20250401,115400,182758485,18250,18250,18250,18250,0
20250401,115300,182758485,18250,18250,18250,18250,0
20250401,115200,182758485,18250,18250,18250,18250,0
20250401,115100,182758485,18250,18250,18250,18250,2
20250401,115000,182721985,18170,18170,18170,18170,0
20250401,114900,182721985,18170,18170,18170,18170,117
20250401,114800,180596095,18170,18170,18170,18170,0
20250401,114700,180596095,18170,18170,18170,18170,0
20250401,114600,180596095,18170,18170,18170,18170,0
20250401,114500,180596095,18170,18170,18170,18170,40
20250401,114400,179869295,18250,18250,18250,18250,13
20250401,114300,179632045,18170,18170,18170,18170,0
20250401,114200,179632045,18170,18170,18170,18170,0
20250401,114100,179632045,18170,18170,18170,18170,0
20250401,114000,179632045,18170,18170,18170,18170,0
20250401,113900,179632045,18170,18180,18180,18170,88
20250401,113800,178032435,18250,18250,18250,18250,0
20250401,113700,178032435,18250,18250,18250,18250,0
20250401,113600,178032435,18250,18250,18250,18250,0
20250401,113500,178032435,18250,18250,18250,18250,0
20250401,113400,178032435,18250,18170,18250,18170,135
20250401,113300,175578605,18250,18250,18250,18250,0
20250401,113200,175578605,18250,18250,18250,18250,0
20250401,113100,175578605,18250,18250,18250,18250,10
20250401,113000,175396105,18250,18250,18250,18250,7
20250401,112900,175268355,18250,18250,18250,18250,0
20250401,112800,175268355,18250,18250,18250,18250,0
20250401,112700,175268355,18250,18250,18250,18250,2
20250401,112600,175231855,18250,18250,18250,18250,11
20250401,112500,175031105,18250,18250,18250,18250,0
20250401,112400,175031105,18250,18200,18250,18200,60
20250401,112300,173938805,18200,18200,18200,18200,0
20250401,112200,173938805,18200,18200,18200,18200,0
20250401,112100,173938805,18200,18200,18200,18200,18
20250401,112000,173611205,18200,18200,18200,18200,0
20250401,111900,173611205,18200,18200,18200,18200,0
20250401,111800,173611205,18200,18200,18200,18200,0
20250401,111700,173611205,18200,18190,18200,18190,941
20250401,111600,156486885,18170,18170,18170,18170,160
20250401,111500,153579685,18170,18170,18170,18170,2
20250401,111400,153543345,18170,18170,18170,18170,0
20250401,111300,153543345,18170,18170,18170,18170,0
20250401,111200,153543345,18170,18170,18170,18170,0
20250401,111100,153543345,18170,18170,18170,18170,0
20250401,111000,153543345,18170,18170,18170,18170,12
20250401,110900,153325305,18170,18170,18170,18170,9
20250401,110800,153161775,18110,18110,18110,18110,0
20250401,110700,153161775,18110,18120,18120,18110,100
20250401,110600,151350275,18120,18120,18120,18120,1
20250401,110500,151332155,18120,18120,18120,18120,1
20250401,110400,151314035,18190,18190,18190,18190,0
20250401,110300,151314035,18190,18190,18190,18190,11
20250401,110200,151113945,18170,18170,18170,18170,0
20250401,110100,151113945,18170,18170,18170,18170,0
20250401,110000,151113945,18170,18190,18190,18170,6
20250401,105900,151004905,18150,18060,18150,18060,1276
20250401,105800,127877725,18050,18050,18050,18050,0
20250401,105700,127877725,18050,18050,18050,18050,20
20250401,105600,127516725,18050,18050,18050,18050,0
20250401,105500,127516725,18050,18050,18050,18050,0
20250401,105400,127516725,18050,18030,18050,18030,51
20250401,105300,126596605,17990,17990,17990,17990,0
20250401,105200,126596605,17990,17990,17990,17990,0
20250401,105100,126596605,17990,17990,17990,17990,30
20250401,105000,126056905,17990,17990,17990,17990,2
20250401,104900,126020925,18030,18030,18030,18030,0
20250401,104800,126020925,18030,18030,18030,18030,30
20250401,104700,125480025,18030,17940,18030,17850,349
20250401,104600,119239645,18030,18030,18030,18030,0
20250401,104500,119239645,18030,18030,18030,18030,169
20250401,104400,116192575,18030,18010,18030,18010,121
20250401,104300,114012675,18010,18010,18010,18010,1
20250401,104200,113994665,17850,17850,17850,17850,0
20250401,104100,113994665,17850,17850,17850,17850,0
20250401,104000,113994665,17850,17850,17850,17850,0
20250401,103900,113994665,17850,17850,17850,17850,0
20250401,103800,113994665,17850,17850,17850,17850,0
20250401,103700,113994665,17850,17850,17850,17850,0
20250401,103600,113994665,17850,17910,17910,17850,141
20250401,103500,111472155,17920,17950,17950,17920,84
20250401,103400,109964385,18050,18050,18050,18050,0
20250401,103300,109964385,18050,18050,18050,18050,0
20250401,103200,109964385,18050,18050,18050,18050,0
20250401,103100,109964385,18050,18050,18050,18050,0
20250401,103000,109964385,18050,18050,18050,18050,11
20250401,102900,109765835,17960,17960,17960,17960,0
20250401,102800,109765835,17960,17960,17960,17960,0
20250401,102700,109765835,17960,17960,17960,17960,0
20250401,102600,109765835,17960,17960,17960,17960,5
20250401,102500,109676035,18000,18000,18000,18000,0
20250401,102400,109676035,18000,18000,18000,18000,50
20250401,102300,108776035,18000,18000,18000,18000,0
20250401,102200,108776035,18000,18000,18000,18000,0
20250401,102100,108776035,18000,18000,18000,18000,50
20250401,102000,107876035,18020,18020,18020,18020,0
20250401,101900,107876035,18020,18045,18045,18020,12
20250401,101800,107659720,18070,18070,18070,18070,0
20250401,101700,107659720,18070,18070,18070,18070,0
20250401,101600,107659720,18070,18070,18070,18070,0
20250401,101500,107659720,18070,18070,18070,18070,0
20250401,101400,107659720,18070,18080,18080,18070,51
20250401,101300,106737650,18080,18080,18080,18080,7
20250401,101200,106611090,17980,17980,17980,17980,180
20250401,101100,103374690,17980,17980,17980,17980,318
20250401,101000,97657050,17980,17980,17980,17980,1
20250401,100900,97639070,17890,17890,17890,17890,0
20250401,100800,97639070,17890,17890,17890,17890,0
20250401,100700,97639070,17890,17890,17890,17890,0
20250401,100600,97639070,17890,17890,17890,17890,0
20250401,100500,97639070,17890,17910,17910,17890,319
20250401,100400,91931510,17910,17910,17910,17910,0
20250401,100300,91931510,17910,17910,17910,17910,3
20250401,100200,91877780,17910,17980,17980,17910,34
20250401,100100,91268660,17920,17920,17920,17920,1
20250401,100000,91250740,17980,17920,17980,17920,13
20250401,095900,91017180,17920,17920,17920,17920,0
20250401,095800,91017180,17920,17920,17920,17920,0
20250401,095700,91017180,17920,17920,17920,17920,12
20250401,095600,90802140,17980,17980,17980,17980,0
20250401,095500,90802140,17980,17980,17980,17980,0
20250401,095400,90802140,17980,17980,17980,17980,0
20250401,095300,90802140,17980,17980,17980,17980,0
20250401,095200,90802140,17980,17950,17980,17950,25
20250401,095100,90352940,17980,17980,17980,17980,3
20250401,095000,90299000,17980,17980,17980,17980,0
20250401,094900,90299000,17980,17980,17980,17980,10
20250401,094800,90119200,17980,17970,17980,17970,73
20250401,094700,88807130,17900,17900,17900,17900,0
20250401,094600,88807130,17900,17900,17900,17900,0
20250401,094500,88807130,17900,17980,17980,17900,57
20250401,094400,87785350,18080,18080,18080,18080,3
20250401,094300,87731110,17980,17980,17980,17980,0
20250401,094200,87731110,17980,17980,17980,17980,0
20250401,094100,87731110,17980,17990,17990,17980,131
20250401,094000,85374640,17970,17970,17970,17970,1
20250401,093900,85356670,18000,17980,18000,17980,218
20250401,093800,81433030,17980,17980,17980,17980,8
20250401,093700,81289190,17970,17970,17970,17970,1
20250401,093600,81271220,17960,17960,17960,17960,1
20250401,093500,81253260,17950,17950,17950,17950,51
20250401,093400,80337810,17890,17920,17920,17890,150
20250401,093300,77650530,18010,17920,18010,17920,51
20250401,093200,76736520,17930,18020,18020,17920,679
20250401,093100,64534950,18050,18050,18050,18050,5
20250401,093000,64444700,18050,18050,18050,18050,216
20250401,092900,60545900,18140,18140,18140,18140,0
20250401,092800,60545900,18140,18130,18140,18130,51
20250401,092700,59621230,18140,18140,18140,18140,50
20250401,092600,58714230,18140,18060,18140,18060,36
20250401,092500,58063990,18060,18060,18060,18060,134
20250401,092400,55643950,18080,18110,18110,18080,515
20250401,092300,46332400,18110,18080,18110,18080,31
20250401,092200,45771890,18090,18100,18100,18090,37
20250401,092100,45102550,18100,18090,18180,18090,61
20250401,092000,43998320,18180,18170,18180,18170,11
20250401,091900,43798390,18180,18180,18180,18180,0
20250401,091800,43798390,18180,18180,18180,18180,3
20250401,091700,43743850,18200,18200,18200,18200,25
20250401,091600,43288850,18200,18210,18210,18200,141
20250401,091500,40722590,18330,18330,18330,18330,37
20250401,091400,40044380,18210,18210,18210,18210,1
20250401,091300,40026170,18200,18250,18250,18200,15
20250401,091200,39752670,18250,18300,18300,18250,47
20250401,091100,38893520,18290,18260,18290,18260,162
20250401,091000,35935220,18260,18260,18260,18260,61
20250401,090900,34821360,18250,18250,18250,18250,7
20250401,090800,34693610,18250,18120,18250,18120,343
20250401,090700,28457760,18120,18100,18120,18100,117
20250401,090600,26338710,18090,18070,18090,18060,118
20250401,090500,24206260,18060,18060,18060,18030,77
20250401,090400,22816970,18060,18070,18070,18060,8
20250401,090300,22672440,18080,18080,18080,18080,1
20250401,090200,22654360,18090,18090,18090,18090,5
20250401,090100,22563910,18110,18120,18120,18110,6
20250401,090000,22455240,18120,17840,18120,17840,1253
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194300 355612590 17830 17830 17830 17830 452
3 20250401 194200 355612590 17830 17830 17830 17830 0
4 20250401 194100 355612590 17830 17830 17830 17830 0
5 20250401 194000 355612590 17830 17830 17830 17830 0
6 20250401 193900 355612590 17830 17830 17830 17830 0
7 20250401 193800 355612590 17830 17830 17830 17830 0
8 20250401 193700 355612590 17830 17830 17830 17830 0
9 20250401 193600 355612590 17830 17830 17830 17830 0
10 20250401 193500 355612590 17830 17830 17830 17830 0
11 20250401 193400 355612590 17830 17830 17830 17830 0
12 20250401 193300 355612590 17830 17830 17830 17830 0
13 20250401 193200 355612590 17830 17830 17830 17830 0
14 20250401 193100 355612590 17830 17830 17830 17830 0
15 20250401 193000 355612590 17830 17830 17830 17830 0
16 20250401 192900 355612590 17830 17830 17830 17830 0
17 20250401 192800 355612590 17830 17830 17830 17830 0
18 20250401 192700 355612590 17830 17830 17830 17830 0
19 20250401 192600 355612590 17830 17830 17830 17830 0
20 20250401 192500 355612590 17830 17830 17830 17830 0
21 20250401 192400 355612590 17830 17830 17830 17830 0
22 20250401 192300 355612590 17830 17830 17830 17830 0
23 20250401 192200 355612590 17830 17830 17830 17830 0
24 20250401 192100 355612590 17830 17830 17830 17830 0
25 20250401 192000 355612590 17830 17830 17830 17830 0
26 20250401 191900 355612590 17830 17830 17830 17830 0
27 20250401 191800 355612590 17830 17830 17830 17830 0
28 20250401 191700 355612590 17830 17830 17830 17830 0
29 20250401 191600 355612590 17830 17830 17830 17830 0
30 20250401 191500 355612590 17830 17830 17830 17830 0
31 20250401 191400 355612590 17830 17830 17830 17830 0
32 20250401 191300 355612590 17830 17830 17830 17830 452
33 20250401 191200 355612590 17830 17830 17830 17830 0
34 20250401 191100 355612590 17830 17830 17830 17830 0
35 20250401 191000 355612590 17830 17830 17830 17830 0
36 20250401 190900 355612590 17830 17830 17830 17830 0
37 20250401 190800 355612590 17830 17830 17830 17830 0
38 20250401 190700 355612590 17830 17830 17830 17830 0
39 20250401 190600 355612590 17830 17830 17830 17830 0
40 20250401 190500 355612590 17830 17830 17830 17830 0
41 20250401 190400 355612590 17830 17830 17830 17830 0
42 20250401 190300 355612590 17830 17830 17830 17830 0
43 20250401 190200 355612590 17830 17830 17830 17830 0
44 20250401 190100 355612590 17830 17830 17830 17830 0
45 20250401 190000 355612590 17830 17830 17830 17830 0
46 20250401 185900 355612590 17830 17830 17830 17830 0
47 20250401 185800 355612590 17830 17830 17830 17830 0
48 20250401 185700 355612590 17830 17830 17830 17830 0
49 20250401 185600 355612590 17830 17830 17830 17830 0
50 20250401 185500 355612590 17830 17830 17830 17830 0
51 20250401 185400 355612590 17830 17830 17830 17830 0
52 20250401 185300 355612590 17830 17830 17830 17830 0
53 20250401 185200 355612590 17830 17830 17830 17830 0
54 20250401 185100 355612590 17830 17830 17830 17830 0
55 20250401 185000 355612590 17830 17830 17830 17830 0
56 20250401 184900 355612590 17830 17830 17830 17830 0
57 20250401 184800 355612590 17830 17830 17830 17830 0
58 20250401 184700 355612590 17830 17830 17830 17830 0
59 20250401 184600 355612590 17830 17830 17830 17830 0
60 20250401 184500 355612590 17830 17830 17830 17830 0
61 20250401 184400 355612590 17830 17830 17830 17830 0
62 20250401 184300 355612590 17830 17830 17830 17830 452
63 20250401 184200 355612590 17830 17830 17830 17830 0
64 20250401 184100 355612590 17830 17830 17830 17830 0
65 20250401 184000 355612590 17830 17830 17830 17830 0
66 20250401 183900 355612590 17830 17830 17830 17830 0
67 20250401 183800 355612590 17830 17830 17830 17830 0
68 20250401 183700 355612590 17830 17830 17830 17830 0
69 20250401 183600 355612590 17830 17830 17830 17830 0
70 20250401 183500 355612590 17830 17830 17830 17830 0
71 20250401 183400 355612590 17830 17830 17830 17830 0
72 20250401 183300 355612590 17830 17830 17830 17830 0
73 20250401 183200 355612590 17830 17830 17830 17830 0
74 20250401 183100 355612590 17830 17830 17830 17830 0
75 20250401 183000 355612590 17830 17830 17830 17830 0
76 20250401 182900 355612590 17830 17830 17830 17830 0
77 20250401 182800 355612590 17830 17830 17830 17830 0
78 20250401 182700 355612590 17830 17830 17830 17830 0
79 20250401 182600 355612590 17830 17830 17830 17830 0
80 20250401 182500 355612590 17830 17830 17830 17830 0
81 20250401 182400 355612590 17830 17830 17830 17830 0
82 20250401 182300 355612590 17830 17830 17830 17830 0
83 20250401 182200 355612590 17830 17830 17830 17830 0
84 20250401 182100 355612590 17830 17830 17830 17830 0
85 20250401 182000 355612590 17830 17830 17830 17830 0
86 20250401 181900 355612590 17830 17830 17830 17830 0
87 20250401 181800 355612590 17830 17830 17830 17830 0
88 20250401 181700 355612590 17830 17830 17830 17830 0
89 20250401 181600 355612590 17830 17830 17830 17830 0
90 20250401 181500 355612590 17830 17830 17830 17830 0
91 20250401 181400 355612590 17830 17830 17830 17830 0
92 20250401 181300 355612590 17830 17830 17830 17830 452
93 20250401 181200 355612590 17830 17830 17830 17830 0
94 20250401 181100 355612590 17830 17830 17830 17830 0
95 20250401 181000 355612590 17830 17830 17830 17830 0
96 20250401 180900 355612590 17830 17830 17830 17830 0
97 20250401 180800 355612590 17830 17830 17830 17830 0
98 20250401 180700 355612590 17830 17830 17830 17830 0
99 20250401 180600 355612590 17830 17830 17830 17830 0
100 20250401 180500 355612590 17830 17830 17830 17830 0
101 20250401 180400 355612590 17830 17830 17830 17830 0
102 20250401 180300 355612590 17830 17830 17830 17830 0
103 20250401 180200 355612590 17830 17830 17830 17830 0
104 20250401 180100 355612590 17830 17830 17830 17830 0
105 20250401 180000 355612590 17830 17830 17830 17830 0
106 20250401 175900 355612590 17830 17830 17830 17830 0
107 20250401 175800 355612590 17830 17830 17830 17830 0
108 20250401 175700 355612590 17830 17830 17830 17830 0
109 20250401 175600 355612590 17830 17830 17830 17830 0
110 20250401 175500 355612590 17830 17830 17830 17830 0
111 20250401 175400 355612590 17830 17830 17830 17830 0
112 20250401 175300 355612590 17830 17830 17830 17830 0
113 20250401 175200 355612590 17830 17830 17830 17830 0
114 20250401 175100 355612590 17830 17830 17830 17830 0
115 20250401 175000 355612590 17830 17830 17830 17830 0
116 20250401 174900 355612590 17830 17830 17830 17830 0
117 20250401 174800 355612590 17830 17830 17830 17830 0
118 20250401 174700 355612590 17830 17830 17830 17830 0
119 20250401 174600 355612590 17830 17830 17830 17830 0
120 20250401 174500 355612590 17830 17830 17830 17830 0
121 20250401 174400 355612590 17830 17830 17830 17830 0
122 20250401 174300 355612590 17830 17830 17830 17830 452
123 20250401 174200 355612590 17830 17830 17830 17830 0
124 20250401 174100 355612590 17830 17830 17830 17830 0
125 20250401 174000 355612590 17830 17830 17830 17830 0
126 20250401 173900 355612590 17830 17830 17830 17830 0
127 20250401 173800 355612590 17830 17830 17830 17830 0
128 20250401 173700 355612590 17830 17830 17830 17830 0
129 20250401 173600 355612590 17830 17830 17830 17830 0
130 20250401 173500 355612590 17830 17830 17830 17830 0
131 20250401 173400 355612590 17830 17830 17830 17830 0
132 20250401 173300 355612590 17830 17830 17830 17830 0
133 20250401 173200 355612590 17830 17830 17830 17830 0
134 20250401 173100 355612590 17830 17830 17830 17830 0
135 20250401 173000 355612590 17830 17830 17830 17830 0
136 20250401 172900 355612590 17830 17830 17830 17830 0
137 20250401 172800 355612590 17830 17830 17830 17830 0
138 20250401 172700 355612590 17830 17830 17830 17830 0
139 20250401 172600 355612590 17830 17830 17830 17830 0
140 20250401 172500 355612590 17830 17830 17830 17830 0
141 20250401 172400 355612590 17830 17830 17830 17830 0
142 20250401 172300 355612590 17830 17830 17830 17830 0
143 20250401 172200 355612590 17830 17830 17830 17830 0
144 20250401 172100 355612590 17830 17830 17830 17830 0
145 20250401 172000 355612590 17830 17830 17830 17830 0
146 20250401 171900 355612590 17830 17830 17830 17830 0
147 20250401 171800 355612590 17830 17830 17830 17830 0
148 20250401 171700 355612590 17830 17830 17830 17830 0
149 20250401 171600 355612590 17830 17830 17830 17830 0
150 20250401 171500 355612590 17830 17830 17830 17830 0
151 20250401 171400 355612590 17830 17830 17830 17830 0
152 20250401 171300 355612590 17830 17830 17830 17830 452
153 20250401 171200 355612590 17830 17830 17830 17830 0
154 20250401 171100 355612590 17830 17830 17830 17830 0
155 20250401 171000 355612590 17830 17830 17830 17830 0
156 20250401 170900 355612590 17830 17830 17830 17830 0
157 20250401 170800 355612590 17830 17830 17830 17830 0
158 20250401 170700 355612590 17830 17830 17830 17830 0
159 20250401 170600 355612590 17830 17830 17830 17830 0
160 20250401 170500 355612590 17830 17830 17830 17830 0
161 20250401 170400 355612590 17830 17830 17830 17830 0
162 20250401 170300 355612590 17830 17830 17830 17830 0
163 20250401 170200 355612590 17830 17830 17830 17830 0
164 20250401 170100 355612590 17830 17830 17830 17830 0
165 20250401 170000 355612590 17830 17830 17830 17830 0
166 20250401 165900 355612590 17830 17830 17830 17830 0
167 20250401 165800 355612590 17830 17830 17830 17830 0
168 20250401 165700 355612590 17830 17830 17830 17830 0
169 20250401 165600 355612590 17830 17830 17830 17830 0
170 20250401 165500 355612590 17830 17830 17830 17830 0
171 20250401 165400 355612590 17830 17830 17830 17830 0
172 20250401 165300 355612590 17830 17830 17830 17830 0
173 20250401 165200 355612590 17830 17830 17830 17830 0
174 20250401 165100 355612590 17830 17830 17830 17830 0
175 20250401 165000 355612590 17830 17830 17830 17830 0
176 20250401 164900 355612590 17830 17830 17830 17830 0
177 20250401 164800 355612590 17830 17830 17830 17830 0
178 20250401 164700 355612590 17830 17830 17830 17830 0
179 20250401 164600 355612590 17830 17830 17830 17830 0
180 20250401 164500 355612590 17830 17830 17830 17830 0
181 20250401 164400 355612590 17830 17830 17830 17830 0
182 20250401 164300 355612590 17830 17830 17830 17830 452
183 20250401 164200 355612590 17830 17830 17830 17830 0
184 20250401 164100 355612590 17830 17830 17830 17830 0
185 20250401 164000 355612590 17830 17830 17830 17830 0
186 20250401 163900 355612590 17830 17830 17830 17830 0
187 20250401 163800 355612590 17830 17830 17830 17830 0
188 20250401 163700 355612590 17830 17830 17830 17830 0
189 20250401 163600 355612590 17830 17830 17830 17830 0
190 20250401 163500 355612590 17830 17830 17830 17830 0
191 20250401 163400 355612590 17830 17830 17830 17830 0
192 20250401 163300 355612590 17830 17830 17830 17830 0
193 20250401 163200 355612590 17830 17830 17830 17830 0
194 20250401 163100 355612590 17830 17830 17830 17830 0
195 20250401 163000 355612590 17830 17830 17830 17830 0
196 20250401 162900 355612590 17830 17830 17830 17830 0
197 20250401 162800 355612590 17830 17830 17830 17830 0
198 20250401 162700 355612590 17830 17830 17830 17830 0
199 20250401 162600 355612590 17830 17830 17830 17830 0
200 20250401 162500 355612590 17830 17830 17830 17830 0
201 20250401 162400 355612590 17830 17830 17830 17830 0
202 20250401 162300 355612590 17830 17830 17830 17830 0
203 20250401 162200 355612590 17830 17830 17830 17830 0
204 20250401 162100 355612590 17830 17830 17830 17830 0
205 20250401 162000 355612590 17830 17830 17830 17830 0
206 20250401 161900 355612590 17830 17830 17830 17830 0
207 20250401 161800 355612590 17830 17830 17830 17830 0
208 20250401 161700 355612590 17830 17830 17830 17830 0
209 20250401 161600 355612590 17830 17830 17830 17830 0
210 20250401 161500 355612590 17830 17830 17830 17830 0
211 20250401 161400 355612590 17830 17830 17830 17830 0
212 20250401 161300 355612590 17830 17830 17830 17830 452
213 20250401 161200 355612590 17830 17830 17830 17830 0
214 20250401 161100 355612590 17830 17830 17830 17830 0
215 20250401 161000 355612590 17830 17830 17830 17830 0
216 20250401 160900 355612590 17830 17830 17830 17830 0
217 20250401 160800 355612590 17830 17830 17830 17830 0
218 20250401 160700 355612590 17830 17830 17830 17830 0
219 20250401 160600 355612590 17830 17830 17830 17830 0
220 20250401 160500 355612590 17830 17830 17830 17830 0
221 20250401 160400 355612590 17830 17830 17830 17830 0
222 20250401 160300 355612590 17830 17830 17830 17830 0
223 20250401 160200 355612590 17830 17830 17830 17830 0
224 20250401 160100 355612590 17830 17830 17830 17830 0
225 20250401 160000 355612590 17830 17830 17830 17830 0
226 20250401 155900 355612590 17830 17830 17830 17830 0
227 20250401 155800 355612590 17830 17830 17830 17830 0
228 20250401 155700 355612590 17830 17830 17830 17830 0
229 20250401 155600 355612590 17830 17830 17830 17830 0
230 20250401 155500 355612590 17830 17830 17830 17830 0
231 20250401 155400 355612590 17830 17830 17830 17830 0
232 20250401 155300 355612590 17830 17830 17830 17830 0
233 20250401 155200 355612590 17830 17830 17830 17830 0
234 20250401 155100 355612590 17830 17830 17830 17830 0
235 20250401 155000 355612590 17830 17830 17830 17830 0
236 20250401 154900 355612590 17830 17830 17830 17830 0
237 20250401 154800 355612590 17830 17830 17830 17830 0
238 20250401 154700 355612590 17830 17830 17830 17830 0
239 20250401 154600 355612590 17830 17830 17830 17830 0
240 20250401 154500 355612590 17830 17830 17830 17830 0
241 20250401 154400 355612590 17830 17830 17830 17830 0
242 20250401 154300 355612590 17830 17830 17830 17830 452
243 20250401 154200 355612590 17830 17830 17830 17830 0
244 20250401 154100 355612590 17830 17830 17830 17830 0
245 20250401 154000 355612590 17830 17830 17830 17830 0
246 20250401 153900 355612590 17830 17830 17830 17830 0
247 20250401 153800 355612590 17830 17830 17830 17830 0
248 20250401 153700 355612590 17830 17830 17830 17830 0
249 20250401 153600 355612590 17830 17830 17830 17830 0
250 20250401 153500 355612590 17830 17830 17830 17830 0
251 20250401 153400 355612590 17830 17830 17830 17830 0
252 20250401 153300 355612590 17830 17830 17830 17830 0
253 20250401 153200 355612590 17830 17830 17830 17830 0
254 20250401 153100 355612590 17830 17830 17830 17830 0
255 20250401 153000 355612590 17830 17830 17830 17830 452
256 20250401 152900 347553430 17970 17970 17970 17970 0
257 20250401 152800 347553430 17970 17970 17970 17970 0
258 20250401 152700 347553430 17970 17970 17970 17970 0
259 20250401 152600 347553430 17970 17970 17970 17970 0
260 20250401 152500 347553430 17970 17970 17970 17970 0
261 20250401 152400 347553430 17970 17970 17970 17970 0
262 20250401 152300 347553430 17970 17970 17970 17970 0
263 20250401 152200 347553430 17970 17970 17970 17970 0
264 20250401 152100 347553430 17970 17970 17970 17970 0
265 20250401 152000 347553430 17970 17970 17970 17970 0
266 20250401 151900 347553430 17970 17890 17970 17890 26
267 20250401 151800 347088130 17900 17970 17970 17900 74
268 20250401 151700 345761150 17970 17970 17970 17970 0
269 20250401 151600 345761150 17970 17970 17970 17970 0
270 20250401 151500 345761150 17970 17970 17970 17920 7
271 20250401 151400 345635610 17970 17970 17970 17970 0
272 20250401 151300 345635610 17970 17920 17970 17820 1266
273 20250401 151200 323052070 17930 17930 17930 17930 6
274 20250401 151100 322944490 17930 17960 17960 17930 20
275 20250401 151000 322585590 17970 17970 17970 17970 0
276 20250401 150900 322585590 17970 17970 17970 17970 0
277 20250401 150800 322585590 17970 17970 17970 17970 1
278 20250401 150700 322567620 17960 17960 17960 17960 0
279 20250401 150600 322567620 17960 17960 17960 17960 13
280 20250401 150500 322334140 17960 17960 17960 17960 160
281 20250401 150400 319460540 17960 17890 17960 17890 28
282 20250401 150300 318958190 17900 17900 17900 17900 0
283 20250401 150200 318958190 17900 17900 17900 17900 47
284 20250401 150100 318116890 17900 17900 17900 17900 32
285 20250401 150000 317544090 17900 17920 17920 17900 582
286 20250401 145900 307121050 17910 17910 17910 17910 0
287 20250401 145800 307121050 17910 17910 17910 17910 101
288 20250401 145700 305312140 17970 17970 17970 17970 3
289 20250401 145600 305258230 17910 17910 17910 17910 0
290 20250401 145500 305258230 17910 17920 17920 17910 171
291 20250401 145400 302195470 17930 17930 17930 17920 720
292 20250401 145300 289286880 17970 17970 17970 17970 25
293 20250401 145200 288837630 17960 17960 17960 17960 0
294 20250401 145100 288837630 17960 17960 17960 17960 0
295 20250401 145000 288837630 17960 17960 17960 17960 33
296 20250401 144900 288244950 17950 17950 17950 17950 158
297 20250401 144800 285408850 17950 17950 17950 17950 0
298 20250401 144700 285408850 17950 17950 17950 17950 0
299 20250401 144600 285408850 17950 17950 17950 17950 1
300 20250401 144500 285390900 17950 17950 17950 17950 20
301 20250401 144400 285031900 17950 17950 17950 17950 0
302 20250401 144300 285031900 17950 17950 17950 17950 15
303 20250401 144200 284762650 17950 17950 17950 17950 10
304 20250401 144100 284583150 17950 17950 17950 17950 26
305 20250401 144000 284116450 17950 17950 17950 17950 10
306 20250401 143900 283936950 17950 17950 17950 17950 1
307 20250401 143800 283919000 17950 17950 17950 17950 30
308 20250401 143700 283380500 17960 17960 17960 17960 0
309 20250401 143600 283380500 17960 17960 17960 17960 6
310 20250401 143500 283272740 17970 17970 17970 17970 0
311 20250401 143400 283272740 17970 17970 17970 17970 0
312 20250401 143300 283272740 17970 17970 17970 17970 0
313 20250401 143200 283272740 17970 17970 17970 17970 0
314 20250401 143100 283272740 17970 17970 17970 17970 0
315 20250401 143000 283272740 17970 17970 17970 17970 0
316 20250401 142900 283272740 17970 17970 17970 17970 1
317 20250401 142800 283254770 17930 17930 17930 17930 55
318 20250401 142700 282268620 17930 17950 17950 17930 245
319 20250401 142600 277875230 17930 17930 17930 17930 0
320 20250401 142500 277875230 17930 17940 17940 17930 123
321 20250401 142400 275668620 17930 17930 17930 17930 0
322 20250401 142300 275668620 17930 17930 17930 17930 0
323 20250401 142200 275668620 17930 17930 17930 17930 0
324 20250401 142100 275668620 17930 17950 17950 17930 135
325 20250401 142000 273245630 17960 17970 17970 17960 6
326 20250401 141900 273137840 17970 18030 18030 17970 304
327 20250401 141800 267672330 18000 18000 18000 18000 126
328 20250401 141700 265404330 18000 18000 18000 18000 1
329 20250401 141600 265386330 18000 18000 18000 18000 0
330 20250401 141500 265386330 18000 18000 18000 18000 6
331 20250401 141400 265278330 18000 18000 18000 18000 20
332 20250401 141300 264918330 17980 17980 17980 17980 0
333 20250401 141200 264918330 17980 17980 17980 17980 0
334 20250401 141100 264918330 17980 17980 17980 17980 0
335 20250401 141000 264918330 17980 17980 17980 17980 0
336 20250401 140900 264918330 17980 17980 17980 17980 0
337 20250401 140800 264918330 17980 17980 17980 17980 0
338 20250401 140700 264918330 17980 17980 17980 17980 0
339 20250401 140600 264918330 17980 17980 17980 17980 0
340 20250401 140500 264918330 17980 18000 18000 17980 127
341 20250401 140400 262633180 18000 18000 18000 18000 0
342 20250401 140300 262633180 18000 18000 18000 18000 13
343 20250401 140200 262399180 17990 17990 17990 17990 5
344 20250401 140100 262309230 18000 17990 18000 17990 16
345 20250401 140000 262021240 18000 18010 18010 18000 171
346 20250401 135900 258943140 18040 18040 18040 18040 0
347 20250401 135800 258943140 18040 18040 18040 18040 0
348 20250401 135700 258943140 18040 18040 18040 18040 3
349 20250401 135600 258889020 18040 18030 18040 18030 138
350 20250401 135500 256400310 18000 18000 18000 18000 0
351 20250401 135400 256400310 18000 18000 18000 18000 0
352 20250401 135300 256400310 18000 18000 18000 18000 0
353 20250401 135200 256400310 18000 18000 18000 18000 0
354 20250401 135100 256400310 18000 18000 18000 18000 0
355 20250401 135000 256400310 18000 18000 18000 18000 0
356 20250401 134900 256400310 18000 18000 18000 18000 0
357 20250401 134800 256400310 18000 18000 18000 18000 3
358 20250401 134700 256346310 18050 18050 18050 18050 0
359 20250401 134600 256346310 18050 18050 18050 18050 0
360 20250401 134500 256346310 18050 18050 18050 18050 0
361 20250401 134400 256346310 18050 18050 18050 18050 0
362 20250401 134300 256346310 18050 18050 18050 18050 23
363 20250401 134200 255931160 17970 17970 17970 17970 0
364 20250401 134100 255931160 17970 17980 17980 17970 47
365 20250401 134000 255086200 18050 18000 18050 17990 62
366 20250401 133900 253970200 18050 18050 18050 18050 3
367 20250401 133800 253916050 18000 18000 18000 18000 0
368 20250401 133700 253916050 18000 18000 18000 18000 253
369 20250401 133600 249362050 18000 18030 18030 18000 806
370 20250401 133500 234849970 18040 18040 18040 18040 69
371 20250401 133400 233605210 18040 18040 18040 18040 34
372 20250401 133300 232991850 18040 18070 18070 18040 24
373 20250401 133200 232558860 18040 18040 18040 18040 0
374 20250401 133100 232558860 18040 18040 18040 18040 0
375 20250401 133000 232558860 18040 18040 18040 18040 0
376 20250401 132900 232558860 18040 18040 18040 18040 0
377 20250401 132800 232558860 18040 18040 18040 18040 0
378 20250401 132700 232558860 18040 18040 18040 18040 0
379 20250401 132600 232558860 18040 18050 18050 18040 46
380 20250401 132500 231728850 18060 18060 18060 18060 0
381 20250401 132400 231728850 18060 18060 18060 18060 1
382 20250401 132300 231710790 18070 18070 18070 18070 22
383 20250401 132200 231313250 18070 18070 18070 18070 15
384 20250401 132100 231042200 18070 18070 18070 18070 0
385 20250401 132000 231042200 18070 18070 18070 18070 41
386 20250401 131900 230301330 18070 18070 18070 18070 2
387 20250401 131800 230265190 18070 18070 18070 18070 0
388 20250401 131700 230265190 18070 18080 18080 18070 35
389 20250401 131600 229632400 18120 18120 18120 18120 0
390 20250401 131500 229632400 18120 18120 18120 18120 0
391 20250401 131400 229632400 18120 18120 18120 18120 0
392 20250401 131300 229632400 18120 18120 18120 18120 13
393 20250401 131200 229396840 18050 18050 18050 18050 0
394 20250401 131100 229396840 18050 18050 18050 18050 0
395 20250401 131000 229396840 18050 18050 18050 18050 0
396 20250401 130900 229396840 18050 18050 18050 18050 35
397 20250401 130800 228765090 18050 18050 18050 18050 0
398 20250401 130700 228765090 18050 18050 18050 18050 0
399 20250401 130600 228765090 18050 18050 18050 18050 0
400 20250401 130500 228765090 18050 18050 18050 18050 0
401 20250401 130400 228765090 18050 18050 18050 18020 174
402 20250401 130300 225627210 18050 18050 18050 18050 0
403 20250401 130200 225627210 18050 18115 18115 18050 241
404 20250401 130100 221274395 18090 18100 18100 18090 45
405 20250401 130000 220459905 18140 18140 18140 18140 0
406 20250401 125900 220459905 18140 18140 18140 18140 0
407 20250401 125800 220459905 18140 18140 18140 18140 0
408 20250401 125700 220459905 18140 18140 18140 18140 0
409 20250401 125600 220459905 18140 18140 18140 18140 1
410 20250401 125500 220441765 18100 18100 18100 18100 0
411 20250401 125400 220441765 18100 18100 18100 18100 4
412 20250401 125300 220369365 18100 18120 18120 18100 216
413 20250401 125200 216458715 18130 18130 18130 18130 1
414 20250401 125100 216440585 18120 18120 18120 18120 15
415 20250401 125000 216168785 18130 18130 18130 18130 0
416 20250401 124900 216168785 18130 18130 18130 18130 5
417 20250401 124800 216078135 18140 18140 18140 18140 0
418 20250401 124700 216078135 18140 18140 18140 18140 10
419 20250401 124600 215896735 18140 18140 18140 18140 18
420 20250401 124500 215570215 18140 18140 18140 18140 0
421 20250401 124400 215570215 18140 18150 18150 18140 1096
422 20250401 124300 195685675 18200 18200 18200 18200 0
423 20250401 124200 195685675 18200 18200 18200 18200 0
424 20250401 124100 195685675 18200 18200 18200 18200 0
425 20250401 124000 195685675 18200 18200 18200 18200 0
426 20250401 123900 195685675 18200 18160 18200 18150 283
427 20250401 123800 190549105 18200 18200 18200 18200 0
428 20250401 123700 190549105 18200 18210 18210 18200 7
429 20250401 123600 190421685 18210 18210 18210 18210 0
430 20250401 123500 190421685 18210 18220 18220 18210 22
431 20250401 123400 190021015 18230 18230 18230 18230 0
432 20250401 123300 190021015 18230 18230 18230 18230 2
433 20250401 123200 189984555 18230 18230 18230 18230 50
434 20250401 123100 189073055 18230 18230 18230 18230 0
435 20250401 123000 189073055 18230 18230 18230 18230 0
436 20250401 122900 189073055 18230 18230 18230 18230 30
437 20250401 122800 188526155 18150 18150 18150 18150 0
438 20250401 122700 188526155 18150 18150 18150 18150 0
439 20250401 122600 188526155 18150 18150 18150 18150 0
440 20250401 122500 188526155 18150 18150 18150 18150 0
441 20250401 122400 188526155 18150 18150 18150 18150 22
442 20250401 122300 188126855 18150 18150 18150 18150 0
443 20250401 122200 188126855 18150 18150 18150 18150 18
444 20250401 122100 187800155 18140 18140 18140 18140 0
445 20250401 122000 187800155 18140 18140 18140 18140 0
446 20250401 121900 187800155 18140 18140 18140 18140 12
447 20250401 121800 187582475 18150 18150 18150 18150 88
448 20250401 121700 185985275 18230 18230 18230 18230 0
449 20250401 121600 185985275 18230 18230 18230 18230 14
450 20250401 121500 185730055 18150 18150 18150 18150 0
451 20250401 121400 185730055 18150 18150 18150 18150 0
452 20250401 121300 185730055 18150 18150 18150 18150 1
453 20250401 121200 185711905 18140 18140 18140 18140 0
454 20250401 121100 185711905 18140 18140 18140 18140 0
455 20250401 121000 185711905 18140 18140 18140 18140 0
456 20250401 120900 185711905 18140 18140 18140 18140 0
457 20250401 120800 185711905 18140 18140 18140 18140 0
458 20250401 120700 185711905 18140 18140 18140 18140 0
459 20250401 120600 185711905 18140 18140 18140 18140 0
460 20250401 120500 185711905 18140 18140 18140 18140 0
461 20250401 120400 185711905 18140 18140 18140 18140 0
462 20250401 120300 185711905 18140 18140 18140 18140 0
463 20250401 120200 185711905 18140 18140 18140 18140 0
464 20250401 120100 185711905 18140 18140 18140 18140 0
465 20250401 120000 185711905 18140 18140 18140 18140 0
466 20250401 115900 185711905 18140 18140 18140 18140 5
467 20250401 115800 185621205 18250 18250 18250 18250 1
468 20250401 115700 185602955 18250 18150 18250 18070 157
469 20250401 115600 182758485 18250 18250 18250 18250 0
470 20250401 115500 182758485 18250 18250 18250 18250 0
471 20250401 115400 182758485 18250 18250 18250 18250 0
472 20250401 115300 182758485 18250 18250 18250 18250 0
473 20250401 115200 182758485 18250 18250 18250 18250 0
474 20250401 115100 182758485 18250 18250 18250 18250 2
475 20250401 115000 182721985 18170 18170 18170 18170 0
476 20250401 114900 182721985 18170 18170 18170 18170 117
477 20250401 114800 180596095 18170 18170 18170 18170 0
478 20250401 114700 180596095 18170 18170 18170 18170 0
479 20250401 114600 180596095 18170 18170 18170 18170 0
480 20250401 114500 180596095 18170 18170 18170 18170 40
481 20250401 114400 179869295 18250 18250 18250 18250 13
482 20250401 114300 179632045 18170 18170 18170 18170 0
483 20250401 114200 179632045 18170 18170 18170 18170 0
484 20250401 114100 179632045 18170 18170 18170 18170 0
485 20250401 114000 179632045 18170 18170 18170 18170 0
486 20250401 113900 179632045 18170 18180 18180 18170 88
487 20250401 113800 178032435 18250 18250 18250 18250 0
488 20250401 113700 178032435 18250 18250 18250 18250 0
489 20250401 113600 178032435 18250 18250 18250 18250 0
490 20250401 113500 178032435 18250 18250 18250 18250 0
491 20250401 113400 178032435 18250 18170 18250 18170 135
492 20250401 113300 175578605 18250 18250 18250 18250 0
493 20250401 113200 175578605 18250 18250 18250 18250 0
494 20250401 113100 175578605 18250 18250 18250 18250 10
495 20250401 113000 175396105 18250 18250 18250 18250 7
496 20250401 112900 175268355 18250 18250 18250 18250 0
497 20250401 112800 175268355 18250 18250 18250 18250 0
498 20250401 112700 175268355 18250 18250 18250 18250 2
499 20250401 112600 175231855 18250 18250 18250 18250 11
500 20250401 112500 175031105 18250 18250 18250 18250 0
501 20250401 112400 175031105 18250 18200 18250 18200 60
502 20250401 112300 173938805 18200 18200 18200 18200 0
503 20250401 112200 173938805 18200 18200 18200 18200 0
504 20250401 112100 173938805 18200 18200 18200 18200 18
505 20250401 112000 173611205 18200 18200 18200 18200 0
506 20250401 111900 173611205 18200 18200 18200 18200 0
507 20250401 111800 173611205 18200 18200 18200 18200 0
508 20250401 111700 173611205 18200 18190 18200 18190 941
509 20250401 111600 156486885 18170 18170 18170 18170 160
510 20250401 111500 153579685 18170 18170 18170 18170 2
511 20250401 111400 153543345 18170 18170 18170 18170 0
512 20250401 111300 153543345 18170 18170 18170 18170 0
513 20250401 111200 153543345 18170 18170 18170 18170 0
514 20250401 111100 153543345 18170 18170 18170 18170 0
515 20250401 111000 153543345 18170 18170 18170 18170 12
516 20250401 110900 153325305 18170 18170 18170 18170 9
517 20250401 110800 153161775 18110 18110 18110 18110 0
518 20250401 110700 153161775 18110 18120 18120 18110 100
519 20250401 110600 151350275 18120 18120 18120 18120 1
520 20250401 110500 151332155 18120 18120 18120 18120 1
521 20250401 110400 151314035 18190 18190 18190 18190 0
522 20250401 110300 151314035 18190 18190 18190 18190 11
523 20250401 110200 151113945 18170 18170 18170 18170 0
524 20250401 110100 151113945 18170 18170 18170 18170 0
525 20250401 110000 151113945 18170 18190 18190 18170 6
526 20250401 105900 151004905 18150 18060 18150 18060 1276
527 20250401 105800 127877725 18050 18050 18050 18050 0
528 20250401 105700 127877725 18050 18050 18050 18050 20
529 20250401 105600 127516725 18050 18050 18050 18050 0
530 20250401 105500 127516725 18050 18050 18050 18050 0
531 20250401 105400 127516725 18050 18030 18050 18030 51
532 20250401 105300 126596605 17990 17990 17990 17990 0
533 20250401 105200 126596605 17990 17990 17990 17990 0
534 20250401 105100 126596605 17990 17990 17990 17990 30
535 20250401 105000 126056905 17990 17990 17990 17990 2
536 20250401 104900 126020925 18030 18030 18030 18030 0
537 20250401 104800 126020925 18030 18030 18030 18030 30
538 20250401 104700 125480025 18030 17940 18030 17850 349
539 20250401 104600 119239645 18030 18030 18030 18030 0
540 20250401 104500 119239645 18030 18030 18030 18030 169
541 20250401 104400 116192575 18030 18010 18030 18010 121
542 20250401 104300 114012675 18010 18010 18010 18010 1
543 20250401 104200 113994665 17850 17850 17850 17850 0
544 20250401 104100 113994665 17850 17850 17850 17850 0
545 20250401 104000 113994665 17850 17850 17850 17850 0
546 20250401 103900 113994665 17850 17850 17850 17850 0
547 20250401 103800 113994665 17850 17850 17850 17850 0
548 20250401 103700 113994665 17850 17850 17850 17850 0
549 20250401 103600 113994665 17850 17910 17910 17850 141
550 20250401 103500 111472155 17920 17950 17950 17920 84
551 20250401 103400 109964385 18050 18050 18050 18050 0
552 20250401 103300 109964385 18050 18050 18050 18050 0
553 20250401 103200 109964385 18050 18050 18050 18050 0
554 20250401 103100 109964385 18050 18050 18050 18050 0
555 20250401 103000 109964385 18050 18050 18050 18050 11
556 20250401 102900 109765835 17960 17960 17960 17960 0
557 20250401 102800 109765835 17960 17960 17960 17960 0
558 20250401 102700 109765835 17960 17960 17960 17960 0
559 20250401 102600 109765835 17960 17960 17960 17960 5
560 20250401 102500 109676035 18000 18000 18000 18000 0
561 20250401 102400 109676035 18000 18000 18000 18000 50
562 20250401 102300 108776035 18000 18000 18000 18000 0
563 20250401 102200 108776035 18000 18000 18000 18000 0
564 20250401 102100 108776035 18000 18000 18000 18000 50
565 20250401 102000 107876035 18020 18020 18020 18020 0
566 20250401 101900 107876035 18020 18045 18045 18020 12
567 20250401 101800 107659720 18070 18070 18070 18070 0
568 20250401 101700 107659720 18070 18070 18070 18070 0
569 20250401 101600 107659720 18070 18070 18070 18070 0
570 20250401 101500 107659720 18070 18070 18070 18070 0
571 20250401 101400 107659720 18070 18080 18080 18070 51
572 20250401 101300 106737650 18080 18080 18080 18080 7
573 20250401 101200 106611090 17980 17980 17980 17980 180
574 20250401 101100 103374690 17980 17980 17980 17980 318
575 20250401 101000 97657050 17980 17980 17980 17980 1
576 20250401 100900 97639070 17890 17890 17890 17890 0
577 20250401 100800 97639070 17890 17890 17890 17890 0
578 20250401 100700 97639070 17890 17890 17890 17890 0
579 20250401 100600 97639070 17890 17890 17890 17890 0
580 20250401 100500 97639070 17890 17910 17910 17890 319
581 20250401 100400 91931510 17910 17910 17910 17910 0
582 20250401 100300 91931510 17910 17910 17910 17910 3
583 20250401 100200 91877780 17910 17980 17980 17910 34
584 20250401 100100 91268660 17920 17920 17920 17920 1
585 20250401 100000 91250740 17980 17920 17980 17920 13
586 20250401 095900 91017180 17920 17920 17920 17920 0
587 20250401 095800 91017180 17920 17920 17920 17920 0
588 20250401 095700 91017180 17920 17920 17920 17920 12
589 20250401 095600 90802140 17980 17980 17980 17980 0
590 20250401 095500 90802140 17980 17980 17980 17980 0
591 20250401 095400 90802140 17980 17980 17980 17980 0
592 20250401 095300 90802140 17980 17980 17980 17980 0
593 20250401 095200 90802140 17980 17950 17980 17950 25
594 20250401 095100 90352940 17980 17980 17980 17980 3
595 20250401 095000 90299000 17980 17980 17980 17980 0
596 20250401 094900 90299000 17980 17980 17980 17980 10
597 20250401 094800 90119200 17980 17970 17980 17970 73
598 20250401 094700 88807130 17900 17900 17900 17900 0
599 20250401 094600 88807130 17900 17900 17900 17900 0
600 20250401 094500 88807130 17900 17980 17980 17900 57
601 20250401 094400 87785350 18080 18080 18080 18080 3
602 20250401 094300 87731110 17980 17980 17980 17980 0
603 20250401 094200 87731110 17980 17980 17980 17980 0
604 20250401 094100 87731110 17980 17990 17990 17980 131
605 20250401 094000 85374640 17970 17970 17970 17970 1
606 20250401 093900 85356670 18000 17980 18000 17980 218
607 20250401 093800 81433030 17980 17980 17980 17980 8
608 20250401 093700 81289190 17970 17970 17970 17970 1
609 20250401 093600 81271220 17960 17960 17960 17960 1
610 20250401 093500 81253260 17950 17950 17950 17950 51
611 20250401 093400 80337810 17890 17920 17920 17890 150
612 20250401 093300 77650530 18010 17920 18010 17920 51
613 20250401 093200 76736520 17930 18020 18020 17920 679
614 20250401 093100 64534950 18050 18050 18050 18050 5
615 20250401 093000 64444700 18050 18050 18050 18050 216
616 20250401 092900 60545900 18140 18140 18140 18140 0
617 20250401 092800 60545900 18140 18130 18140 18130 51
618 20250401 092700 59621230 18140 18140 18140 18140 50
619 20250401 092600 58714230 18140 18060 18140 18060 36
620 20250401 092500 58063990 18060 18060 18060 18060 134
621 20250401 092400 55643950 18080 18110 18110 18080 515
622 20250401 092300 46332400 18110 18080 18110 18080 31
623 20250401 092200 45771890 18090 18100 18100 18090 37
624 20250401 092100 45102550 18100 18090 18180 18090 61
625 20250401 092000 43998320 18180 18170 18180 18170 11
626 20250401 091900 43798390 18180 18180 18180 18180 0
627 20250401 091800 43798390 18180 18180 18180 18180 3
628 20250401 091700 43743850 18200 18200 18200 18200 25
629 20250401 091600 43288850 18200 18210 18210 18200 141
630 20250401 091500 40722590 18330 18330 18330 18330 37
631 20250401 091400 40044380 18210 18210 18210 18210 1
632 20250401 091300 40026170 18200 18250 18250 18200 15
633 20250401 091200 39752670 18250 18300 18300 18250 47
634 20250401 091100 38893520 18290 18260 18290 18260 162
635 20250401 091000 35935220 18260 18260 18260 18260 61
636 20250401 090900 34821360 18250 18250 18250 18250 7
637 20250401 090800 34693610 18250 18120 18250 18120 343
638 20250401 090700 28457760 18120 18100 18120 18100 117
639 20250401 090600 26338710 18090 18070 18090 18060 118
640 20250401 090500 24206260 18060 18060 18060 18030 77
641 20250401 090400 22816970 18060 18070 18070 18060 8
642 20250401 090300 22672440 18080 18080 18080 18080 1
643 20250401 090200 22654360 18090 18090 18090 18090 5
644 20250401 090100 22563910 18110 18120 18120 18110 6
645 20250401 090000 22455240 18120 17840 18120 17840 1253

1
049950/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,8817884,0,165688040360,0.00
20250327,0,8817884,0,175211355080,0.00
20250326,0,8817884,0,181207516200,0.00
20250325,0,8817884,0,181207516200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 8817884 0 165688040360 0.00
3 20250327 0 8817884 0 175211355080 0.00
4 20250326 0 8817884 0 181207516200 0.00
5 20250325 0 8817884 0 181207516200 0.00