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
051360/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194300,816731800,17980,17980,17980,17980,754
20250401,194200,816731800,17980,17980,17980,17980,0
20250401,194100,816731800,17980,17980,17980,17980,0
20250401,194000,816731800,17980,17980,17980,17980,0
20250401,193900,816731800,17980,17980,17980,17980,0
20250401,193800,816731800,17980,17980,17980,17980,0
20250401,193700,816731800,17980,17980,17980,17980,0
20250401,193600,816731800,17980,17980,17980,17980,0
20250401,193500,816731800,17980,17980,17980,17980,0
20250401,193400,816731800,17980,17980,17980,17980,0
20250401,193300,816731800,17980,17980,17980,17980,0
20250401,193200,816731800,17980,17980,17980,17980,0
20250401,193100,816731800,17980,17980,17980,17980,0
20250401,193000,816731800,17980,17980,17980,17980,0
20250401,192900,816731800,17980,17980,17980,17980,0
20250401,192800,816731800,17980,17980,17980,17980,0
20250401,192700,816731800,17980,17980,17980,17980,0
20250401,192600,816731800,17980,17980,17980,17980,0
20250401,192500,816731800,17980,17980,17980,17980,0
20250401,192400,816731800,17980,17980,17980,17980,0
20250401,192300,816731800,17980,17980,17980,17980,0
20250401,192200,816731800,17980,17980,17980,17980,0
20250401,192100,816731800,17980,17980,17980,17980,0
20250401,192000,816731800,17980,17980,17980,17980,0
20250401,191900,816731800,17980,17980,17980,17980,0
20250401,191800,816731800,17980,17980,17980,17980,0
20250401,191700,816731800,17980,17980,17980,17980,0
20250401,191600,816731800,17980,17980,17980,17980,0
20250401,191500,816731800,17980,17980,17980,17980,0
20250401,191400,816731800,17980,17980,17980,17980,0
20250401,191300,816731800,17980,17980,17980,17980,754
20250401,191200,816731800,17980,17980,17980,17980,0
20250401,191100,816731800,17980,17980,17980,17980,0
20250401,191000,816731800,17980,17980,17980,17980,0
20250401,190900,816731800,17980,17980,17980,17980,0
20250401,190800,816731800,17980,17980,17980,17980,0
20250401,190700,816731800,17980,17980,17980,17980,0
20250401,190600,816731800,17980,17980,17980,17980,0
20250401,190500,816731800,17980,17980,17980,17980,0
20250401,190400,816731800,17980,17980,17980,17980,0
20250401,190300,816731800,17980,17980,17980,17980,0
20250401,190200,816731800,17980,17980,17980,17980,0
20250401,190100,816731800,17980,17980,17980,17980,0
20250401,190000,816731800,17980,17980,17980,17980,0
20250401,185900,816731800,17980,17980,17980,17980,0
20250401,185800,816731800,17980,17980,17980,17980,0
20250401,185700,816731800,17980,17980,17980,17980,0
20250401,185600,816731800,17980,17980,17980,17980,0
20250401,185500,816731800,17980,17980,17980,17980,0
20250401,185400,816731800,17980,17980,17980,17980,0
20250401,185300,816731800,17980,17980,17980,17980,0
20250401,185200,816731800,17980,17980,17980,17980,0
20250401,185100,816731800,17980,17980,17980,17980,0
20250401,185000,816731800,17980,17980,17980,17980,0
20250401,184900,816731800,17980,17980,17980,17980,0
20250401,184800,816731800,17980,17980,17980,17980,0
20250401,184700,816731800,17980,17980,17980,17980,0
20250401,184600,816731800,17980,17980,17980,17980,0
20250401,184500,816731800,17980,17980,17980,17980,0
20250401,184400,816731800,17980,17980,17980,17980,0
20250401,184300,816731800,17980,17980,17980,17980,754
20250401,184200,816731800,17980,17980,17980,17980,0
20250401,184100,816731800,17980,17980,17980,17980,0
20250401,184000,816731800,17980,17980,17980,17980,0
20250401,183900,816731800,17980,17980,17980,17980,0
20250401,183800,816731800,17980,17980,17980,17980,0
20250401,183700,816731800,17980,17980,17980,17980,0
20250401,183600,816731800,17980,17980,17980,17980,0
20250401,183500,816731800,17980,17980,17980,17980,0
20250401,183400,816731800,17980,17980,17980,17980,0
20250401,183300,816731800,17980,17980,17980,17980,0
20250401,183200,816731800,17980,17980,17980,17980,0
20250401,183100,816731800,17980,17980,17980,17980,0
20250401,183000,816731800,17980,17980,17980,17980,0
20250401,182900,816731800,17980,17980,17980,17980,0
20250401,182800,816731800,17980,17980,17980,17980,0
20250401,182700,816731800,17980,17980,17980,17980,0
20250401,182600,816731800,17980,17980,17980,17980,0
20250401,182500,816731800,17980,17980,17980,17980,0
20250401,182400,816731800,17980,17980,17980,17980,0
20250401,182300,816731800,17980,17980,17980,17980,0
20250401,182200,816731800,17980,17980,17980,17980,0
20250401,182100,816731800,17980,17980,17980,17980,0
20250401,182000,816731800,17980,17980,17980,17980,0
20250401,181900,816731800,17980,17980,17980,17980,0
20250401,181800,816731800,17980,17980,17980,17980,0
20250401,181700,816731800,17980,17980,17980,17980,0
20250401,181600,816731800,17980,17980,17980,17980,0
20250401,181500,816731800,17980,17980,17980,17980,0
20250401,181400,816731800,17980,17980,17980,17980,0
20250401,181300,816731800,17980,17980,17980,17980,754
20250401,181200,816731800,17980,17980,17980,17980,0
20250401,181100,816731800,17980,17980,17980,17980,0
20250401,181000,816731800,17980,17980,17980,17980,0
20250401,180900,816731800,17980,17980,17980,17980,0
20250401,180800,816731800,17980,17980,17980,17980,0
20250401,180700,816731800,17980,17980,17980,17980,0
20250401,180600,816731800,17980,17980,17980,17980,0
20250401,180500,816731800,17980,17980,17980,17980,0
20250401,180400,816731800,17980,17980,17980,17980,0
20250401,180300,816731800,17980,17980,17980,17980,0
20250401,180200,816731800,17980,17980,17980,17980,0
20250401,180100,816731800,17980,17980,17980,17980,0
20250401,180000,816731800,17980,17980,17980,17980,0
20250401,175900,816731800,17980,17980,17980,17980,0
20250401,175800,816731800,17980,17980,17980,17980,0
20250401,175700,816731800,17980,17980,17980,17980,0
20250401,175600,816731800,17980,17980,17980,17980,0
20250401,175500,816731800,17980,17980,17980,17980,0
20250401,175400,816731800,17980,17980,17980,17980,0
20250401,175300,816731800,17980,17980,17980,17980,0
20250401,175200,816731800,17980,17980,17980,17980,0
20250401,175100,816731800,17980,17980,17980,17980,0
20250401,175000,816731800,17980,17980,17980,17980,0
20250401,174900,816731800,17980,17980,17980,17980,0
20250401,174800,816731800,17980,17980,17980,17980,0
20250401,174700,816731800,17980,17980,17980,17980,0
20250401,174600,816731800,17980,17980,17980,17980,0
20250401,174500,816731800,17980,17980,17980,17980,0
20250401,174400,816731800,17980,17980,17980,17980,0
20250401,174300,816731800,17980,17980,17980,17980,754
20250401,174200,816731800,17980,17980,17980,17980,0
20250401,174100,816731800,17980,17980,17980,17980,0
20250401,174000,816731800,17980,17980,17980,17980,0
20250401,173900,816731800,17980,17980,17980,17980,0
20250401,173800,816731800,17980,17980,17980,17980,0
20250401,173700,816731800,17980,17980,17980,17980,0
20250401,173600,816731800,17980,17980,17980,17980,0
20250401,173500,816731800,17980,17980,17980,17980,0
20250401,173400,816731800,17980,17980,17980,17980,0
20250401,173300,816731800,17980,17980,17980,17980,0
20250401,173200,816731800,17980,17980,17980,17980,0
20250401,173100,816731800,17980,17980,17980,17980,0
20250401,173000,816731800,17980,17980,17980,17980,0
20250401,172900,816731800,17980,17980,17980,17980,0
20250401,172800,816731800,17980,17980,17980,17980,0
20250401,172700,816731800,17980,17980,17980,17980,0
20250401,172600,816731800,17980,17980,17980,17980,0
20250401,172500,816731800,17980,17980,17980,17980,0
20250401,172400,816731800,17980,17980,17980,17980,0
20250401,172300,816731800,17980,17980,17980,17980,0
20250401,172200,816731800,17980,17980,17980,17980,0
20250401,172100,816731800,17980,17980,17980,17980,0
20250401,172000,816731800,17980,17980,17980,17980,0
20250401,171900,816731800,17980,17980,17980,17980,0
20250401,171800,816731800,17980,17980,17980,17980,0
20250401,171700,816731800,17980,17980,17980,17980,0
20250401,171600,816731800,17980,17980,17980,17980,0
20250401,171500,816731800,17980,17980,17980,17980,0
20250401,171400,816731800,17980,17980,17980,17980,0
20250401,171300,816731800,17980,17980,17980,17980,754
20250401,171200,816731800,17980,17980,17980,17980,0
20250401,171100,816731800,17980,17980,17980,17980,0
20250401,171000,816731800,17980,17980,17980,17980,0
20250401,170900,816731800,17980,17980,17980,17980,0
20250401,170800,816731800,17980,17980,17980,17980,0
20250401,170700,816731800,17980,17980,17980,17980,0
20250401,170600,816731800,17980,17980,17980,17980,0
20250401,170500,816731800,17980,17980,17980,17980,0
20250401,170400,816731800,17980,17980,17980,17980,0
20250401,170300,816731800,17980,17980,17980,17980,0
20250401,170200,816731800,17980,17980,17980,17980,0
20250401,170100,816731800,17980,17980,17980,17980,0
20250401,170000,816731800,17980,17980,17980,17980,0
20250401,165900,816731800,17980,17980,17980,17980,0
20250401,165800,816731800,17980,17980,17980,17980,0
20250401,165700,816731800,17980,17980,17980,17980,0
20250401,165600,816731800,17980,17980,17980,17980,0
20250401,165500,816731800,17980,17980,17980,17980,0
20250401,165400,816731800,17980,17980,17980,17980,0
20250401,165300,816731800,17980,17980,17980,17980,0
20250401,165200,816731800,17980,17980,17980,17980,0
20250401,165100,816731800,17980,17980,17980,17980,0
20250401,165000,816731800,17980,17980,17980,17980,0
20250401,164900,816731800,17980,17980,17980,17980,0
20250401,164800,816731800,17980,17980,17980,17980,0
20250401,164700,816731800,17980,17980,17980,17980,0
20250401,164600,816731800,17980,17980,17980,17980,0
20250401,164500,816731800,17980,17980,17980,17980,0
20250401,164400,816731800,17980,17980,17980,17980,0
20250401,164300,816731800,17980,17980,17980,17980,754
20250401,164200,816731800,17980,17980,17980,17980,0
20250401,164100,816731800,17980,17980,17980,17980,0
20250401,164000,816731800,17980,17980,17980,17980,0
20250401,163900,816731800,17980,17980,17980,17980,0
20250401,163800,816731800,17980,17980,17980,17980,0
20250401,163700,816731800,17980,17980,17980,17980,0
20250401,163600,816731800,17980,17980,17980,17980,0
20250401,163500,816731800,17980,17980,17980,17980,0
20250401,163400,816731800,17980,17980,17980,17980,0
20250401,163300,816731800,17980,17980,17980,17980,0
20250401,163200,816731800,17980,17980,17980,17980,0
20250401,163100,816731800,17980,17980,17980,17980,0
20250401,163000,816731800,17980,17980,17980,17980,0
20250401,162900,816731800,17980,17980,17980,17980,0
20250401,162800,816731800,17980,17980,17980,17980,0
20250401,162700,816731800,17980,17980,17980,17980,0
20250401,162600,816731800,17980,17980,17980,17980,0
20250401,162500,816731800,17980,17980,17980,17980,0
20250401,162400,816731800,17980,17980,17980,17980,0
20250401,162300,816731800,17980,17980,17980,17980,0
20250401,162200,816731800,17980,17980,17980,17980,0
20250401,162100,816731800,17980,17980,17980,17980,0
20250401,162000,816731800,17980,17980,17980,17980,0
20250401,161900,816731800,17980,17980,17980,17980,0
20250401,161800,816731800,17980,17980,17980,17980,0
20250401,161700,816731800,17980,17980,17980,17980,0
20250401,161600,816731800,17980,17980,17980,17980,0
20250401,161500,816731800,17980,17980,17980,17980,0
20250401,161400,816731800,17980,17980,17980,17980,0
20250401,161300,816731800,17980,17980,17980,17980,754
20250401,161200,816731800,17980,17980,17980,17980,0
20250401,161100,816731800,17980,17980,17980,17980,0
20250401,161000,816731800,17980,17980,17980,17980,0
20250401,160900,816731800,17980,17980,17980,17980,0
20250401,160800,816731800,17980,17980,17980,17980,0
20250401,160700,816731800,17980,17980,17980,17980,0
20250401,160600,816731800,17980,17980,17980,17980,0
20250401,160500,816731800,17980,17980,17980,17980,0
20250401,160400,816731800,17980,17980,17980,17980,0
20250401,160300,816731800,17980,17980,17980,17980,0
20250401,160200,816731800,17980,17980,17980,17980,0
20250401,160100,816731800,17980,17980,17980,17980,0
20250401,160000,816731800,17980,17980,17980,17980,0
20250401,155900,816731800,17980,17980,17980,17980,0
20250401,155800,816731800,17980,17980,17980,17980,0
20250401,155700,816731800,17980,17980,17980,17980,0
20250401,155600,816731800,17980,17980,17980,17980,0
20250401,155500,816731800,17980,17980,17980,17980,0
20250401,155400,816731800,17980,17980,17980,17980,0
20250401,155300,816731800,17980,17980,17980,17980,0
20250401,155200,816731800,17980,17980,17980,17980,0
20250401,155100,816731800,17980,17980,17980,17980,0
20250401,155000,816731800,17980,17980,17980,17980,0
20250401,154900,816731800,17980,17980,17980,17980,0
20250401,154800,816731800,17980,17980,17980,17980,0
20250401,154700,816731800,17980,17980,17980,17980,0
20250401,154600,816731800,17980,17980,17980,17980,0
20250401,154500,816731800,17980,17980,17980,17980,0
20250401,154400,816731800,17980,17980,17980,17980,0
20250401,154300,816731800,17980,17980,17980,17980,754
20250401,154200,816731800,17980,17980,17980,17980,0
20250401,154100,816731800,17980,17980,17980,17980,0
20250401,154000,816731800,17980,17980,17980,17980,0
20250401,153900,816731800,17980,17980,17980,17980,0
20250401,153800,816731800,17980,17980,17980,17980,0
20250401,153700,816731800,17980,17980,17980,17980,0
20250401,153600,816731800,17980,17980,17980,17980,0
20250401,153500,816731800,17980,17980,17980,17980,0
20250401,153400,816731800,17980,17980,17980,17980,0
20250401,153300,816731800,17980,17980,17980,17980,0
20250401,153200,816731800,17980,17980,17980,17980,0
20250401,153100,816731800,17980,17980,17980,17980,0
20250401,153000,816731800,17980,17980,17980,17980,754
20250401,152900,803174880,17890,17890,17890,17890,0
20250401,152800,803174880,17890,17890,17890,17890,0
20250401,152700,803174880,17890,17890,17890,17890,0
20250401,152600,803174880,17890,17890,17890,17890,0
20250401,152500,803174880,17890,17890,17890,17890,0
20250401,152400,803174880,17890,17890,17890,17890,0
20250401,152300,803174880,17890,17890,17890,17890,0
20250401,152200,803174880,17890,17890,17890,17890,0
20250401,152100,803174880,17890,17890,17890,17890,0
20250401,152000,803174880,17890,17890,17890,17890,0
20250401,151900,803174880,17890,17960,17960,17890,38
20250401,151800,802492590,17930,17900,17930,17890,584
20250401,151700,792034000,17890,17890,17890,17890,0
20250401,151600,792034000,17890,17920,17920,17890,132
20250401,151500,789671950,17930,17940,17940,17930,204
20250401,151400,786014080,17930,17930,17930,17930,61
20250401,151300,784920350,17930,17930,17930,17930,13
20250401,151200,784687260,17920,17920,17920,17920,122
20250401,151100,782501020,17910,17910,17910,17910,151
20250401,151000,779796610,17910,17910,17910,17900,248
20250401,150900,775354940,17910,17910,17910,17900,7
20250401,150800,775229590,17910,17910,17910,17910,15
20250401,150700,774960940,17910,17910,17910,17910,72
20250401,150600,773671420,17910,17910,17910,17910,135
20250401,150500,771253570,17890,17900,17900,17890,83
20250401,150400,769768280,17910,17910,17910,17910,0
20250401,150300,769768280,17910,17900,17910,17900,22
20250401,150200,769374280,17900,17900,17900,17900,2
20250401,150100,769338480,17880,17880,17880,17880,0
20250401,150000,769338480,17880,17930,17930,17880,78
20250401,145900,767941340,17930,17930,17930,17930,157
20250401,145800,765126330,17940,17950,17950,17940,40
20250401,145700,764408710,17950,17960,17960,17950,104
20250401,145600,762541850,17960,17960,17960,17960,28
20250401,145500,762038970,17960,17960,17960,17960,21
20250401,145400,761661810,17960,17960,17960,17960,13
20250401,145300,761428330,17950,17960,17960,17950,22
20250401,145200,761033310,17960,17960,17960,17960,2
20250401,145100,760997390,17940,17940,17940,17940,155
20250401,145000,758216690,17940,17930,17940,17930,20
20250401,144900,757858000,17940,17940,17940,17940,2
20250401,144800,757822120,17940,17940,17940,17930,11
20250401,144700,757624790,17940,17940,17940,17940,2
20250401,144600,757588910,17930,17930,17930,17930,101
20250401,144500,755777980,17940,17940,17940,17940,10
20250401,144400,755598580,17930,17930,17930,17930,37
20250401,144300,754935170,17920,17920,17920,17920,6
20250401,144200,754827650,17940,17940,17950,17930,129
20250401,144100,752513440,17940,17940,17940,17940,10
20250401,144000,752334040,17940,17880,17940,17880,829
20250401,143900,737505780,17870,17870,17870,17870,2
20250401,143800,737470040,17870,17880,17880,17870,30
20250401,143700,736933740,17860,17860,17860,17860,0
20250401,143600,736933740,17860,17900,17900,17860,193
20250401,143500,733480630,17910,17910,17910,17910,0
20250401,143400,733480630,17910,17900,17910,17900,15
20250401,143300,733212110,17910,17910,17910,17910,23
20250401,143200,732800180,17910,17930,17930,17910,100
20250401,143100,731008180,17930,17920,17930,17920,21
20250401,143000,730631740,17930,17930,17930,17930,10
20250401,142900,730452440,17930,17930,17930,17930,0
20250401,142800,730452440,17930,17930,17930,17930,2
20250401,142700,730416580,17920,17930,17930,17920,58
20250401,142600,729377190,17930,17920,17930,17920,8
20250401,142500,729233760,17900,17900,17900,17900,0
20250401,142400,729233760,17900,17950,17950,17900,505
20250401,142300,720186610,17950,17950,17960,17950,53
20250401,142200,719234920,17940,17930,17940,17930,86
20250401,142100,717692630,17930,17890,17930,17890,597
20250401,142000,707011800,17890,17890,17890,17890,0
20250401,141900,707011800,17890,17920,17920,17840,856
20250401,141800,691714280,17920,17920,17920,17920,23
20250401,141700,691302120,17910,17920,17920,17910,10
20250401,141600,691122930,17920,17920,17920,17920,7
20250401,141500,690997490,17910,17920,17930,17910,145
20250401,141400,688399170,17930,17930,17930,17930,11
20250401,141300,688201940,17930,17930,17930,17930,2
20250401,141200,688166080,17930,17920,17930,17920,19
20250401,141100,687825560,17930,17930,17930,17930,13
20250401,141000,687592470,17930,17930,17930,17930,9
20250401,140900,687431100,17930,17930,17930,17930,6
20250401,140800,687323520,17930,17930,17930,17930,33
20250401,140700,686731830,17940,17940,17940,17940,9
20250401,140600,686570370,17940,17930,17940,17930,7
20250401,140500,686444840,17930,17930,17940,17930,9
20250401,140400,686283420,17930,17930,17930,17930,123
20250401,140300,684078030,17940,17940,17940,17940,58
20250401,140200,683037510,17940,17950,17950,17940,62
20250401,140100,681925180,17950,17950,17950,17950,5
20250401,140000,681835430,17940,17940,17950,17940,65
20250401,135900,680669220,17940,17950,17950,17940,69
20250401,135800,679430830,17950,17950,17950,17950,0
20250401,135700,679430830,17950,17950,17950,17950,2
20250401,135600,679394930,17940,17950,17950,17940,40
20250401,135500,678677280,17950,17950,17950,17950,5
20250401,135400,678587530,17950,17970,17970,17950,82
20250401,135300,677114860,17960,17960,17960,17960,13
20250401,135200,676881380,17970,17970,17970,17970,13
20250401,135100,676647770,17990,17990,17990,17990,1
20250401,135000,676629780,17930,17950,17990,17930,501
20250401,134900,667636410,17940,17990,17990,17940,419
20250401,134800,660114090,17990,18000,18000,17990,35
20250401,134700,659484310,18000,18000,18000,18000,19
20250401,134600,659142310,18000,18000,18000,18000,10
20250401,134500,658962310,17990,18000,18000,17990,22
20250401,134400,658566440,18000,18000,18000,18000,66
20250401,134300,657378440,18000,18000,18000,18000,18
20250401,134200,657054440,18000,18000,18000,18000,12
20250401,134100,656838440,18000,18000,18000,17990,20
20250401,134000,656478590,17990,17990,17990,17990,21
20250401,133900,656100800,17990,17990,17990,17990,15
20250401,133800,655830950,17990,17990,17990,17990,11
20250401,133700,655633060,17980,17970,17980,17970,97
20250401,133600,653889750,17970,17970,17970,17970,16
20250401,133500,653602230,17960,17960,17960,17960,20
20250401,133400,653243030,17960,17960,17960,17960,28
20250401,133300,652740150,17970,17970,17970,17970,13
20250401,133200,652506540,17970,17970,17970,17960,15
20250401,133100,652237060,17970,17970,17970,17970,3
20250401,133000,652183150,17960,17960,17960,17960,32
20250401,132900,651608430,17970,17970,17970,17970,15
20250401,132800,651338880,17960,17960,17960,17960,0
20250401,132700,651338880,17960,17960,17960,17960,21
20250401,132600,650961720,17970,17970,17970,17970,20
20250401,132500,650602320,17960,17960,17960,17960,42
20250401,132400,649848000,17960,17960,17960,17960,0
20250401,132300,649848000,17960,17960,17960,17960,15
20250401,132200,649578600,17970,17970,17970,17970,8
20250401,132100,649434840,17980,17980,17980,17980,3
20250401,132000,649380900,17970,17950,17970,17950,201
20250401,131900,645771480,17950,17960,17960,17950,28
20250401,131800,645268770,17960,17970,17970,17960,22
20250401,131700,644873580,17970,17970,17970,17970,27
20250401,131600,644388390,17980,18000,18000,17980,240
20250401,131500,640070940,18000,18000,18000,18000,45
20250401,131400,639260940,18010,18010,18010,18010,0
20250401,131300,639260940,18010,18010,18010,18010,3
20250401,131200,639206910,18000,18000,18000,18000,89
20250401,131100,637604910,17990,18000,18000,17990,583
20250401,131000,627111310,18010,18010,18010,18010,2
20250401,130900,627075290,18010,18010,18010,18010,0
20250401,130800,627075290,18010,18010,18010,18010,10
20250401,130700,626895190,18010,18010,18010,17990,724
20250401,130600,613863010,18010,18010,18010,18010,0
20250401,130500,613863010,18010,18020,18020,18010,67
20250401,130400,612656280,18020,18020,18020,18020,5
20250401,130300,612566180,18010,18020,18020,18010,20
20250401,130200,612205930,18020,18020,18020,18020,7
20250401,130100,612079790,18020,18020,18020,18010,19
20250401,130000,611737550,18020,18040,18050,18010,282
20250401,125900,606655680,18060,18070,18070,18050,64
20250401,125800,605499950,18070,18070,18070,18070,10
20250401,125700,605319250,18070,18070,18070,18070,96
20250401,125600,603584530,18060,18060,18060,18060,31
20250401,125500,603024670,18070,18080,18080,18070,123
20250401,125400,600801040,18080,18070,18080,18070,150
20250401,125300,598090510,18070,18070,18080,18070,108
20250401,125200,596138890,18070,18070,18070,18070,84
20250401,125100,594621010,18070,18080,18090,18070,205
20250401,125000,590914610,18080,18070,18080,18070,65
20250401,124900,589740040,18070,18070,18070,18070,23
20250401,124800,589324430,18060,18060,18060,18050,177
20250401,124700,586127980,18060,18060,18060,18060,121
20250401,124600,583942720,18060,18050,18060,18050,103
20250401,124500,582083530,18070,18050,18070,18050,174
20250401,124400,578942090,18040,18060,18060,18040,65
20250401,124300,577768680,18070,18060,18070,18060,241
20250401,124200,573415260,18060,18060,18060,18060,8
20250401,124100,573270780,18050,18050,18050,18050,0
20250401,124000,573270780,18050,18050,18070,18050,262
20250401,123900,568538160,18050,18060,18060,18050,6
20250401,123800,568429840,18050,18050,18060,18050,100
20250401,123700,566623880,18050,18070,18070,18050,165
20250401,123600,563642450,18070,18070,18070,18070,5
20250401,123500,563552100,18070,18070,18080,18070,80
20250401,123400,562106480,18060,18050,18070,18030,319
20250401,123300,556347390,18050,18070,18070,18050,128
20250401,123200,554034860,18090,18090,18090,18090,0
20250401,123100,554034860,18090,18100,18100,18050,400
20250401,123000,546803010,18080,18080,18080,18080,0
20250401,122900,546803010,18080,18100,18100,18080,165
20250401,122800,543816550,18070,18080,18080,18070,104
20250401,122700,541936310,18080,18070,18080,18070,4
20250401,122600,541864000,18050,18050,18060,18050,259
20250401,122500,537187580,18060,18060,18060,18060,4
20250401,122400,537115340,18050,18050,18050,18050,0
20250401,122300,537115340,18050,18050,18050,18050,242
20250401,122200,532747240,18030,18040,18040,18030,16
20250401,122100,532458700,18040,18050,18050,18040,121
20250401,122000,530274850,18050,18050,18050,18050,175
20250401,121900,527116100,18050,18050,18050,18050,113
20250401,121800,525076450,18050,18050,18050,18050,19
20250401,121700,524733500,18070,18070,18070,18060,195
20250401,121600,521211660,18070,18070,18070,18070,102
20250401,121500,519368520,18070,18070,18070,18060,157
20250401,121400,516531590,18070,18080,18080,18070,102
20250401,121300,514687490,18080,18080,18080,18080,0
20250401,121200,514687490,18080,18080,18080,18080,146
20250401,121100,512047810,18080,18080,18080,18080,99
20250401,121000,510257890,18060,18070,18080,18060,24
20250401,120900,509824160,18070,18090,18100,18070,289
20250401,120800,504596430,18090,18090,18090,18090,1
20250401,120700,504578340,18080,18080,18100,18060,126
20250401,120600,502300630,18070,18070,18080,18070,300
20250401,120500,496877010,18070,18070,18070,18070,0
20250401,120400,496877010,18070,18060,18070,18060,82
20250401,120300,495395340,18060,18050,18060,18040,65
20250401,120200,494221940,18060,18080,18080,18060,145
20250401,120100,491601320,18070,18100,18100,18070,164
20250401,120000,488633350,18070,18080,18080,18070,8
20250401,115900,488488730,18100,18080,18100,18070,189
20250401,115800,485069890,18070,18080,18080,18070,254
20250401,115700,480478380,18070,18060,18070,18060,79
20250401,115600,479051320,18060,18060,18060,18060,17
20250401,115500,478744300,18060,18060,18070,18050,251
20250401,115400,474211230,18060,18060,18060,18060,8
20250401,115300,474066750,18060,18060,18060,18060,8
20250401,115200,473922270,18060,18060,18070,18060,245
20250401,115100,469497560,18060,18060,18060,18060,7
20250401,115000,469371140,18060,18070,18070,18060,99
20250401,114900,467582240,18070,18070,18070,18060,175
20250401,114800,464420000,18070,18070,18080,18070,15
20250401,114700,464148930,18070,18070,18070,18060,251
20250401,114600,459613540,18060,18060,18060,18060,9
20250401,114500,459451000,18070,18070,18070,18070,138
20250401,114400,456957340,18080,18060,18080,18060,457
20250401,114300,448700730,18050,18050,18060,18050,118
20250401,114200,446570680,18050,18050,18050,18050,13
20250401,114100,446336030,18040,18030,18040,18030,81
20250401,114000,444875090,18030,18030,18030,18030,147
20250401,113900,442224680,18040,18030,18040,18030,8
20250401,113800,442080380,18040,18020,18040,18020,165
20250401,113700,439104030,18030,18030,18030,18030,0
20250401,113600,439104030,18030,18040,18050,18020,384
20250401,113500,432180670,18020,18010,18020,18010,146
20250401,113400,429549790,18010,18010,18010,18010,1
20250401,113300,429531780,18000,17990,18020,17990,217
20250401,113200,425623720,18020,18050,18050,18020,291
20250401,113100,420379360,18050,18070,18070,18050,111
20250401,113000,418373770,18060,18060,18060,18050,139
20250401,112900,415863460,18050,18050,18050,18050,4
20250401,112800,415791260,18050,18070,18070,18050,118
20250401,112700,413659120,18070,18070,18070,18050,237
20250401,112600,409377190,18070,18050,18070,18050,80
20250401,112500,407932340,18050,18050,18050,18050,13
20250401,112400,407697690,18050,18040,18050,18040,249
20250401,112300,403203280,18050,18040,18050,18040,94
20250401,112200,401507500,18030,18020,18030,18020,49
20250401,112100,400624400,18010,18020,18030,18000,125
20250401,112000,398371250,18030,18050,18050,18030,30
20250401,111900,397830180,18040,18040,18040,18040,151
20250401,111800,395106140,18040,18040,18040,18040,100
20250401,111700,393302140,18030,18040,18040,18030,105
20250401,111600,391408970,18050,18030,18050,18030,474
20250401,111500,382859400,18020,18020,18020,18020,2
20250401,111400,382823360,18030,18000,18030,18000,131
20250401,111300,380465330,17990,17990,17990,17990,90
20250401,111200,378846230,17980,17980,17980,17980,31
20250401,111100,378288850,17980,17990,17990,17970,64
20250401,111000,377138190,17990,17990,17990,17990,147
20250401,110900,374493660,17980,17950,17980,17950,128
20250401,110800,372192520,17970,17990,17990,17960,153
20250401,110700,369440240,17960,17960,17960,17960,9
20250401,110600,369278600,17960,17920,17960,17910,176
20250401,110500,366120800,18000,17910,18000,17910,184
20250401,110400,362812220,17970,18000,18000,17970,120
20250401,110300,360652790,18000,18030,18030,18000,34
20250401,110200,360040260,18040,18020,18040,18020,262
20250401,110100,355315130,18020,18020,18020,18020,207
20250401,110000,351584990,18020,17990,18020,17980,1547
20250401,105900,323746640,17990,17980,17990,17980,157
20250401,105800,320922820,17980,17990,17990,17980,133
20250401,105700,318531260,18000,17980,18000,17980,16
20250401,105600,318243410,17980,17970,17990,17970,190
20250401,105500,314826110,17960,17960,17960,17960,35
20250401,105400,314197510,17960,17950,17960,17950,243
20250401,105300,309834700,17940,17900,17940,17900,79
20250401,105200,308418810,17910,17940,17950,17910,190
20250401,105100,305011610,17930,17940,17950,17930,172
20250401,105000,301925980,17940,17950,17960,17940,107
20250401,104900,300004400,17950,17950,17950,17950,11
20250401,104800,299806950,17940,18000,18000,17940,297
20250401,104700,294470030,18000,17900,18000,17900,1196
20250401,104600,272974810,17890,17900,17900,17890,20
20250401,104500,272616990,17900,17870,17900,17870,259
20250401,104400,267985780,17870,17860,17870,17860,58
20250401,104300,266949400,17860,17870,17870,17860,7
20250401,104200,266824320,17880,17860,17880,17860,253
20250401,104100,262300880,17860,17860,17860,17860,1
20250401,104000,262283020,17880,17880,17880,17860,243
20250401,103900,257938200,17860,17870,17870,17860,105
20250401,103800,256061860,17870,17880,17880,17870,108
20250401,103700,254130930,17880,17860,17880,17860,133
20250401,103600,251755100,17870,17870,17870,17870,11
20250401,103500,251558530,17870,17870,17870,17850,249
20250401,103400,247110860,17880,17910,17910,17880,200
20250401,103300,243532490,17910,17900,17910,17900,216
20250401,103200,239664920,17920,17910,17920,17910,285
20250401,103100,234560450,17910,17900,17910,17900,33
20250401,103000,233969430,17900,17890,17900,17890,66
20250401,102900,232788130,17880,17870,17880,17870,47
20250401,102800,231947780,17860,17850,17860,17850,80
20250401,102700,230519480,17840,17850,17850,17840,32
20250401,102600,229948580,17840,17870,17900,17840,404
20250401,102500,222723400,17870,17850,17870,17850,5
20250401,102400,222634070,17880,17880,17880,17840,121
20250401,102300,220474250,17890,17880,17890,17850,257
20250401,102200,215878030,17850,17890,17890,17850,369
20250401,102100,209282520,17880,17880,17880,17880,23
20250401,102000,208871280,17870,17870,17870,17870,180
20250401,101900,205654680,17870,17870,17870,17870,4
20250401,101800,205583200,17870,17860,17870,17860,124
20250401,101700,203367580,17860,17870,17870,17860,211
20250401,101600,199597230,17870,17870,17870,17870,26
20250401,101500,199132610,17840,17860,17860,17840,441
20250401,101400,191256370,17840,17810,17840,17810,55
20250401,101300,190275830,17810,17810,17810,17810,47
20250401,101200,189438760,17820,17840,17850,17820,326
20250401,101100,183625960,17840,17760,17840,17760,224
20250401,101000,179638190,17760,17750,17770,17750,146
20250401,100900,177044450,17750,17790,17820,17750,758
20250401,100800,163547930,17790,17800,17800,17780,140
20250401,100700,161057520,17800,17800,17800,17800,343
20250401,100600,154952120,17780,17730,17780,17730,567
20250401,100500,144896510,17720,17720,17720,17720,38
20250401,100400,144223150,17730,17730,17730,17730,205
20250401,100300,140588500,17720,17700,17720,17700,91
20250401,100200,138977110,17700,17710,17710,17700,99
20250401,100100,137223840,17700,17710,17710,17700,115
20250401,100000,135188250,17700,17680,17710,17660,853
20250401,095900,120112500,17670,17670,17670,17630,123
20250401,095800,117939310,17670,17670,17670,17670,158
20250401,095700,115147450,17670,17670,17670,17640,159
20250401,095600,112338860,17690,17690,17690,17690,4
20250401,095500,112268100,17600,17680,17680,17600,302
20250401,095400,106930760,17670,17670,17670,17670,96
20250401,095300,105234440,17610,17610,17610,17600,25
20250401,095200,104794330,17600,17590,17600,17590,113
20250401,095100,102806620,17600,17630,17630,17600,510
20250401,095000,93822860,17630,17690,17690,17630,220
20250401,094900,89937880,17690,17640,17690,17630,235
20250401,094800,85790810,17640,17650,17650,17630,231
20250401,094700,81717940,17650,17630,17650,17630,112
20250401,094600,79743080,17620,17620,17630,17620,72
20250401,094500,78474310,17630,17630,17630,17630,0
20250401,094400,78474310,17630,17620,17630,17620,89
20250401,094300,76906090,17630,17630,17630,17630,0
20250401,094200,76906090,17630,17630,17640,17630,160
20250401,094100,74085130,17630,17640,17640,17630,17
20250401,094000,73785320,17640,17640,17640,17640,0
20250401,093900,73785320,17640,17630,17640,17630,90
20250401,093800,72198570,17640,17630,17640,17630,73
20250401,093700,70911460,17640,17640,17640,17640,0
20250401,093600,70911460,17640,17640,17640,17640,4
20250401,093500,70840900,17630,17610,17630,17600,180
20250401,093400,67668320,17680,17680,17680,17680,4
20250401,093300,67597600,17680,17680,17680,17680,146
20250401,093200,65016320,17610,17610,17610,17610,0
20250401,093100,65016320,17610,17610,17610,17610,12
20250401,093000,64805000,17690,17690,17690,17660,247
20250401,092900,60438570,17710,17710,17710,17710,0
20250401,092800,60438570,17710,17710,17710,17710,0
20250401,092700,60438570,17710,17710,17710,17710,147
20250401,092600,57835200,17660,17660,17660,17660,72
20250401,092500,56563680,17720,17660,17720,17660,71
20250401,092400,55309760,17690,17660,17690,17660,180
20250401,092300,52126750,17670,17670,17670,17670,165
20250401,092200,49211200,17670,17670,17670,17670,0
20250401,092100,49211200,17670,17670,17670,17670,61
20250401,092000,48133330,17680,17680,17680,17680,8
20250401,091900,47991890,17690,17690,17690,17690,147
20250401,091800,45391460,17640,17640,17640,17640,245
20250401,091700,41069660,17680,17680,17680,17680,0
20250401,091600,41069660,17680,17710,17720,17680,377
20250401,091500,34399840,17640,17640,17640,17640,0
20250401,091400,34399840,17640,17640,17640,17640,17
20250401,091300,34099960,17640,17740,17740,17640,193
20250401,091200,30676350,17670,17670,17670,17670,0
20250401,091100,30676350,17670,17670,17670,17670,20
20250401,091000,30322950,17650,17640,17650,17640,578
20250401,090900,20122260,17630,17630,17630,17630,0
20250401,090800,20122260,17630,17640,17640,17630,107
20250401,090700,18234810,17640,17640,17640,17640,42
20250401,090600,17493930,17640,17640,17640,17640,8
20250401,090500,17352810,17650,17640,17650,17640,161
20250401,090400,14512550,17650,17650,17650,17650,0
20250401,090300,14512550,17650,17650,17650,17650,1
20250401,090200,14494900,17650,17720,17720,17650,332
20250401,090100,8614460,17740,17740,17740,17740,0
20250401,090000,8614460,17740,17410,17740,17410,494
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194300 816731800 17980 17980 17980 17980 754
3 20250401 194200 816731800 17980 17980 17980 17980 0
4 20250401 194100 816731800 17980 17980 17980 17980 0
5 20250401 194000 816731800 17980 17980 17980 17980 0
6 20250401 193900 816731800 17980 17980 17980 17980 0
7 20250401 193800 816731800 17980 17980 17980 17980 0
8 20250401 193700 816731800 17980 17980 17980 17980 0
9 20250401 193600 816731800 17980 17980 17980 17980 0
10 20250401 193500 816731800 17980 17980 17980 17980 0
11 20250401 193400 816731800 17980 17980 17980 17980 0
12 20250401 193300 816731800 17980 17980 17980 17980 0
13 20250401 193200 816731800 17980 17980 17980 17980 0
14 20250401 193100 816731800 17980 17980 17980 17980 0
15 20250401 193000 816731800 17980 17980 17980 17980 0
16 20250401 192900 816731800 17980 17980 17980 17980 0
17 20250401 192800 816731800 17980 17980 17980 17980 0
18 20250401 192700 816731800 17980 17980 17980 17980 0
19 20250401 192600 816731800 17980 17980 17980 17980 0
20 20250401 192500 816731800 17980 17980 17980 17980 0
21 20250401 192400 816731800 17980 17980 17980 17980 0
22 20250401 192300 816731800 17980 17980 17980 17980 0
23 20250401 192200 816731800 17980 17980 17980 17980 0
24 20250401 192100 816731800 17980 17980 17980 17980 0
25 20250401 192000 816731800 17980 17980 17980 17980 0
26 20250401 191900 816731800 17980 17980 17980 17980 0
27 20250401 191800 816731800 17980 17980 17980 17980 0
28 20250401 191700 816731800 17980 17980 17980 17980 0
29 20250401 191600 816731800 17980 17980 17980 17980 0
30 20250401 191500 816731800 17980 17980 17980 17980 0
31 20250401 191400 816731800 17980 17980 17980 17980 0
32 20250401 191300 816731800 17980 17980 17980 17980 754
33 20250401 191200 816731800 17980 17980 17980 17980 0
34 20250401 191100 816731800 17980 17980 17980 17980 0
35 20250401 191000 816731800 17980 17980 17980 17980 0
36 20250401 190900 816731800 17980 17980 17980 17980 0
37 20250401 190800 816731800 17980 17980 17980 17980 0
38 20250401 190700 816731800 17980 17980 17980 17980 0
39 20250401 190600 816731800 17980 17980 17980 17980 0
40 20250401 190500 816731800 17980 17980 17980 17980 0
41 20250401 190400 816731800 17980 17980 17980 17980 0
42 20250401 190300 816731800 17980 17980 17980 17980 0
43 20250401 190200 816731800 17980 17980 17980 17980 0
44 20250401 190100 816731800 17980 17980 17980 17980 0
45 20250401 190000 816731800 17980 17980 17980 17980 0
46 20250401 185900 816731800 17980 17980 17980 17980 0
47 20250401 185800 816731800 17980 17980 17980 17980 0
48 20250401 185700 816731800 17980 17980 17980 17980 0
49 20250401 185600 816731800 17980 17980 17980 17980 0
50 20250401 185500 816731800 17980 17980 17980 17980 0
51 20250401 185400 816731800 17980 17980 17980 17980 0
52 20250401 185300 816731800 17980 17980 17980 17980 0
53 20250401 185200 816731800 17980 17980 17980 17980 0
54 20250401 185100 816731800 17980 17980 17980 17980 0
55 20250401 185000 816731800 17980 17980 17980 17980 0
56 20250401 184900 816731800 17980 17980 17980 17980 0
57 20250401 184800 816731800 17980 17980 17980 17980 0
58 20250401 184700 816731800 17980 17980 17980 17980 0
59 20250401 184600 816731800 17980 17980 17980 17980 0
60 20250401 184500 816731800 17980 17980 17980 17980 0
61 20250401 184400 816731800 17980 17980 17980 17980 0
62 20250401 184300 816731800 17980 17980 17980 17980 754
63 20250401 184200 816731800 17980 17980 17980 17980 0
64 20250401 184100 816731800 17980 17980 17980 17980 0
65 20250401 184000 816731800 17980 17980 17980 17980 0
66 20250401 183900 816731800 17980 17980 17980 17980 0
67 20250401 183800 816731800 17980 17980 17980 17980 0
68 20250401 183700 816731800 17980 17980 17980 17980 0
69 20250401 183600 816731800 17980 17980 17980 17980 0
70 20250401 183500 816731800 17980 17980 17980 17980 0
71 20250401 183400 816731800 17980 17980 17980 17980 0
72 20250401 183300 816731800 17980 17980 17980 17980 0
73 20250401 183200 816731800 17980 17980 17980 17980 0
74 20250401 183100 816731800 17980 17980 17980 17980 0
75 20250401 183000 816731800 17980 17980 17980 17980 0
76 20250401 182900 816731800 17980 17980 17980 17980 0
77 20250401 182800 816731800 17980 17980 17980 17980 0
78 20250401 182700 816731800 17980 17980 17980 17980 0
79 20250401 182600 816731800 17980 17980 17980 17980 0
80 20250401 182500 816731800 17980 17980 17980 17980 0
81 20250401 182400 816731800 17980 17980 17980 17980 0
82 20250401 182300 816731800 17980 17980 17980 17980 0
83 20250401 182200 816731800 17980 17980 17980 17980 0
84 20250401 182100 816731800 17980 17980 17980 17980 0
85 20250401 182000 816731800 17980 17980 17980 17980 0
86 20250401 181900 816731800 17980 17980 17980 17980 0
87 20250401 181800 816731800 17980 17980 17980 17980 0
88 20250401 181700 816731800 17980 17980 17980 17980 0
89 20250401 181600 816731800 17980 17980 17980 17980 0
90 20250401 181500 816731800 17980 17980 17980 17980 0
91 20250401 181400 816731800 17980 17980 17980 17980 0
92 20250401 181300 816731800 17980 17980 17980 17980 754
93 20250401 181200 816731800 17980 17980 17980 17980 0
94 20250401 181100 816731800 17980 17980 17980 17980 0
95 20250401 181000 816731800 17980 17980 17980 17980 0
96 20250401 180900 816731800 17980 17980 17980 17980 0
97 20250401 180800 816731800 17980 17980 17980 17980 0
98 20250401 180700 816731800 17980 17980 17980 17980 0
99 20250401 180600 816731800 17980 17980 17980 17980 0
100 20250401 180500 816731800 17980 17980 17980 17980 0
101 20250401 180400 816731800 17980 17980 17980 17980 0
102 20250401 180300 816731800 17980 17980 17980 17980 0
103 20250401 180200 816731800 17980 17980 17980 17980 0
104 20250401 180100 816731800 17980 17980 17980 17980 0
105 20250401 180000 816731800 17980 17980 17980 17980 0
106 20250401 175900 816731800 17980 17980 17980 17980 0
107 20250401 175800 816731800 17980 17980 17980 17980 0
108 20250401 175700 816731800 17980 17980 17980 17980 0
109 20250401 175600 816731800 17980 17980 17980 17980 0
110 20250401 175500 816731800 17980 17980 17980 17980 0
111 20250401 175400 816731800 17980 17980 17980 17980 0
112 20250401 175300 816731800 17980 17980 17980 17980 0
113 20250401 175200 816731800 17980 17980 17980 17980 0
114 20250401 175100 816731800 17980 17980 17980 17980 0
115 20250401 175000 816731800 17980 17980 17980 17980 0
116 20250401 174900 816731800 17980 17980 17980 17980 0
117 20250401 174800 816731800 17980 17980 17980 17980 0
118 20250401 174700 816731800 17980 17980 17980 17980 0
119 20250401 174600 816731800 17980 17980 17980 17980 0
120 20250401 174500 816731800 17980 17980 17980 17980 0
121 20250401 174400 816731800 17980 17980 17980 17980 0
122 20250401 174300 816731800 17980 17980 17980 17980 754
123 20250401 174200 816731800 17980 17980 17980 17980 0
124 20250401 174100 816731800 17980 17980 17980 17980 0
125 20250401 174000 816731800 17980 17980 17980 17980 0
126 20250401 173900 816731800 17980 17980 17980 17980 0
127 20250401 173800 816731800 17980 17980 17980 17980 0
128 20250401 173700 816731800 17980 17980 17980 17980 0
129 20250401 173600 816731800 17980 17980 17980 17980 0
130 20250401 173500 816731800 17980 17980 17980 17980 0
131 20250401 173400 816731800 17980 17980 17980 17980 0
132 20250401 173300 816731800 17980 17980 17980 17980 0
133 20250401 173200 816731800 17980 17980 17980 17980 0
134 20250401 173100 816731800 17980 17980 17980 17980 0
135 20250401 173000 816731800 17980 17980 17980 17980 0
136 20250401 172900 816731800 17980 17980 17980 17980 0
137 20250401 172800 816731800 17980 17980 17980 17980 0
138 20250401 172700 816731800 17980 17980 17980 17980 0
139 20250401 172600 816731800 17980 17980 17980 17980 0
140 20250401 172500 816731800 17980 17980 17980 17980 0
141 20250401 172400 816731800 17980 17980 17980 17980 0
142 20250401 172300 816731800 17980 17980 17980 17980 0
143 20250401 172200 816731800 17980 17980 17980 17980 0
144 20250401 172100 816731800 17980 17980 17980 17980 0
145 20250401 172000 816731800 17980 17980 17980 17980 0
146 20250401 171900 816731800 17980 17980 17980 17980 0
147 20250401 171800 816731800 17980 17980 17980 17980 0
148 20250401 171700 816731800 17980 17980 17980 17980 0
149 20250401 171600 816731800 17980 17980 17980 17980 0
150 20250401 171500 816731800 17980 17980 17980 17980 0
151 20250401 171400 816731800 17980 17980 17980 17980 0
152 20250401 171300 816731800 17980 17980 17980 17980 754
153 20250401 171200 816731800 17980 17980 17980 17980 0
154 20250401 171100 816731800 17980 17980 17980 17980 0
155 20250401 171000 816731800 17980 17980 17980 17980 0
156 20250401 170900 816731800 17980 17980 17980 17980 0
157 20250401 170800 816731800 17980 17980 17980 17980 0
158 20250401 170700 816731800 17980 17980 17980 17980 0
159 20250401 170600 816731800 17980 17980 17980 17980 0
160 20250401 170500 816731800 17980 17980 17980 17980 0
161 20250401 170400 816731800 17980 17980 17980 17980 0
162 20250401 170300 816731800 17980 17980 17980 17980 0
163 20250401 170200 816731800 17980 17980 17980 17980 0
164 20250401 170100 816731800 17980 17980 17980 17980 0
165 20250401 170000 816731800 17980 17980 17980 17980 0
166 20250401 165900 816731800 17980 17980 17980 17980 0
167 20250401 165800 816731800 17980 17980 17980 17980 0
168 20250401 165700 816731800 17980 17980 17980 17980 0
169 20250401 165600 816731800 17980 17980 17980 17980 0
170 20250401 165500 816731800 17980 17980 17980 17980 0
171 20250401 165400 816731800 17980 17980 17980 17980 0
172 20250401 165300 816731800 17980 17980 17980 17980 0
173 20250401 165200 816731800 17980 17980 17980 17980 0
174 20250401 165100 816731800 17980 17980 17980 17980 0
175 20250401 165000 816731800 17980 17980 17980 17980 0
176 20250401 164900 816731800 17980 17980 17980 17980 0
177 20250401 164800 816731800 17980 17980 17980 17980 0
178 20250401 164700 816731800 17980 17980 17980 17980 0
179 20250401 164600 816731800 17980 17980 17980 17980 0
180 20250401 164500 816731800 17980 17980 17980 17980 0
181 20250401 164400 816731800 17980 17980 17980 17980 0
182 20250401 164300 816731800 17980 17980 17980 17980 754
183 20250401 164200 816731800 17980 17980 17980 17980 0
184 20250401 164100 816731800 17980 17980 17980 17980 0
185 20250401 164000 816731800 17980 17980 17980 17980 0
186 20250401 163900 816731800 17980 17980 17980 17980 0
187 20250401 163800 816731800 17980 17980 17980 17980 0
188 20250401 163700 816731800 17980 17980 17980 17980 0
189 20250401 163600 816731800 17980 17980 17980 17980 0
190 20250401 163500 816731800 17980 17980 17980 17980 0
191 20250401 163400 816731800 17980 17980 17980 17980 0
192 20250401 163300 816731800 17980 17980 17980 17980 0
193 20250401 163200 816731800 17980 17980 17980 17980 0
194 20250401 163100 816731800 17980 17980 17980 17980 0
195 20250401 163000 816731800 17980 17980 17980 17980 0
196 20250401 162900 816731800 17980 17980 17980 17980 0
197 20250401 162800 816731800 17980 17980 17980 17980 0
198 20250401 162700 816731800 17980 17980 17980 17980 0
199 20250401 162600 816731800 17980 17980 17980 17980 0
200 20250401 162500 816731800 17980 17980 17980 17980 0
201 20250401 162400 816731800 17980 17980 17980 17980 0
202 20250401 162300 816731800 17980 17980 17980 17980 0
203 20250401 162200 816731800 17980 17980 17980 17980 0
204 20250401 162100 816731800 17980 17980 17980 17980 0
205 20250401 162000 816731800 17980 17980 17980 17980 0
206 20250401 161900 816731800 17980 17980 17980 17980 0
207 20250401 161800 816731800 17980 17980 17980 17980 0
208 20250401 161700 816731800 17980 17980 17980 17980 0
209 20250401 161600 816731800 17980 17980 17980 17980 0
210 20250401 161500 816731800 17980 17980 17980 17980 0
211 20250401 161400 816731800 17980 17980 17980 17980 0
212 20250401 161300 816731800 17980 17980 17980 17980 754
213 20250401 161200 816731800 17980 17980 17980 17980 0
214 20250401 161100 816731800 17980 17980 17980 17980 0
215 20250401 161000 816731800 17980 17980 17980 17980 0
216 20250401 160900 816731800 17980 17980 17980 17980 0
217 20250401 160800 816731800 17980 17980 17980 17980 0
218 20250401 160700 816731800 17980 17980 17980 17980 0
219 20250401 160600 816731800 17980 17980 17980 17980 0
220 20250401 160500 816731800 17980 17980 17980 17980 0
221 20250401 160400 816731800 17980 17980 17980 17980 0
222 20250401 160300 816731800 17980 17980 17980 17980 0
223 20250401 160200 816731800 17980 17980 17980 17980 0
224 20250401 160100 816731800 17980 17980 17980 17980 0
225 20250401 160000 816731800 17980 17980 17980 17980 0
226 20250401 155900 816731800 17980 17980 17980 17980 0
227 20250401 155800 816731800 17980 17980 17980 17980 0
228 20250401 155700 816731800 17980 17980 17980 17980 0
229 20250401 155600 816731800 17980 17980 17980 17980 0
230 20250401 155500 816731800 17980 17980 17980 17980 0
231 20250401 155400 816731800 17980 17980 17980 17980 0
232 20250401 155300 816731800 17980 17980 17980 17980 0
233 20250401 155200 816731800 17980 17980 17980 17980 0
234 20250401 155100 816731800 17980 17980 17980 17980 0
235 20250401 155000 816731800 17980 17980 17980 17980 0
236 20250401 154900 816731800 17980 17980 17980 17980 0
237 20250401 154800 816731800 17980 17980 17980 17980 0
238 20250401 154700 816731800 17980 17980 17980 17980 0
239 20250401 154600 816731800 17980 17980 17980 17980 0
240 20250401 154500 816731800 17980 17980 17980 17980 0
241 20250401 154400 816731800 17980 17980 17980 17980 0
242 20250401 154300 816731800 17980 17980 17980 17980 754
243 20250401 154200 816731800 17980 17980 17980 17980 0
244 20250401 154100 816731800 17980 17980 17980 17980 0
245 20250401 154000 816731800 17980 17980 17980 17980 0
246 20250401 153900 816731800 17980 17980 17980 17980 0
247 20250401 153800 816731800 17980 17980 17980 17980 0
248 20250401 153700 816731800 17980 17980 17980 17980 0
249 20250401 153600 816731800 17980 17980 17980 17980 0
250 20250401 153500 816731800 17980 17980 17980 17980 0
251 20250401 153400 816731800 17980 17980 17980 17980 0
252 20250401 153300 816731800 17980 17980 17980 17980 0
253 20250401 153200 816731800 17980 17980 17980 17980 0
254 20250401 153100 816731800 17980 17980 17980 17980 0
255 20250401 153000 816731800 17980 17980 17980 17980 754
256 20250401 152900 803174880 17890 17890 17890 17890 0
257 20250401 152800 803174880 17890 17890 17890 17890 0
258 20250401 152700 803174880 17890 17890 17890 17890 0
259 20250401 152600 803174880 17890 17890 17890 17890 0
260 20250401 152500 803174880 17890 17890 17890 17890 0
261 20250401 152400 803174880 17890 17890 17890 17890 0
262 20250401 152300 803174880 17890 17890 17890 17890 0
263 20250401 152200 803174880 17890 17890 17890 17890 0
264 20250401 152100 803174880 17890 17890 17890 17890 0
265 20250401 152000 803174880 17890 17890 17890 17890 0
266 20250401 151900 803174880 17890 17960 17960 17890 38
267 20250401 151800 802492590 17930 17900 17930 17890 584
268 20250401 151700 792034000 17890 17890 17890 17890 0
269 20250401 151600 792034000 17890 17920 17920 17890 132
270 20250401 151500 789671950 17930 17940 17940 17930 204
271 20250401 151400 786014080 17930 17930 17930 17930 61
272 20250401 151300 784920350 17930 17930 17930 17930 13
273 20250401 151200 784687260 17920 17920 17920 17920 122
274 20250401 151100 782501020 17910 17910 17910 17910 151
275 20250401 151000 779796610 17910 17910 17910 17900 248
276 20250401 150900 775354940 17910 17910 17910 17900 7
277 20250401 150800 775229590 17910 17910 17910 17910 15
278 20250401 150700 774960940 17910 17910 17910 17910 72
279 20250401 150600 773671420 17910 17910 17910 17910 135
280 20250401 150500 771253570 17890 17900 17900 17890 83
281 20250401 150400 769768280 17910 17910 17910 17910 0
282 20250401 150300 769768280 17910 17900 17910 17900 22
283 20250401 150200 769374280 17900 17900 17900 17900 2
284 20250401 150100 769338480 17880 17880 17880 17880 0
285 20250401 150000 769338480 17880 17930 17930 17880 78
286 20250401 145900 767941340 17930 17930 17930 17930 157
287 20250401 145800 765126330 17940 17950 17950 17940 40
288 20250401 145700 764408710 17950 17960 17960 17950 104
289 20250401 145600 762541850 17960 17960 17960 17960 28
290 20250401 145500 762038970 17960 17960 17960 17960 21
291 20250401 145400 761661810 17960 17960 17960 17960 13
292 20250401 145300 761428330 17950 17960 17960 17950 22
293 20250401 145200 761033310 17960 17960 17960 17960 2
294 20250401 145100 760997390 17940 17940 17940 17940 155
295 20250401 145000 758216690 17940 17930 17940 17930 20
296 20250401 144900 757858000 17940 17940 17940 17940 2
297 20250401 144800 757822120 17940 17940 17940 17930 11
298 20250401 144700 757624790 17940 17940 17940 17940 2
299 20250401 144600 757588910 17930 17930 17930 17930 101
300 20250401 144500 755777980 17940 17940 17940 17940 10
301 20250401 144400 755598580 17930 17930 17930 17930 37
302 20250401 144300 754935170 17920 17920 17920 17920 6
303 20250401 144200 754827650 17940 17940 17950 17930 129
304 20250401 144100 752513440 17940 17940 17940 17940 10
305 20250401 144000 752334040 17940 17880 17940 17880 829
306 20250401 143900 737505780 17870 17870 17870 17870 2
307 20250401 143800 737470040 17870 17880 17880 17870 30
308 20250401 143700 736933740 17860 17860 17860 17860 0
309 20250401 143600 736933740 17860 17900 17900 17860 193
310 20250401 143500 733480630 17910 17910 17910 17910 0
311 20250401 143400 733480630 17910 17900 17910 17900 15
312 20250401 143300 733212110 17910 17910 17910 17910 23
313 20250401 143200 732800180 17910 17930 17930 17910 100
314 20250401 143100 731008180 17930 17920 17930 17920 21
315 20250401 143000 730631740 17930 17930 17930 17930 10
316 20250401 142900 730452440 17930 17930 17930 17930 0
317 20250401 142800 730452440 17930 17930 17930 17930 2
318 20250401 142700 730416580 17920 17930 17930 17920 58
319 20250401 142600 729377190 17930 17920 17930 17920 8
320 20250401 142500 729233760 17900 17900 17900 17900 0
321 20250401 142400 729233760 17900 17950 17950 17900 505
322 20250401 142300 720186610 17950 17950 17960 17950 53
323 20250401 142200 719234920 17940 17930 17940 17930 86
324 20250401 142100 717692630 17930 17890 17930 17890 597
325 20250401 142000 707011800 17890 17890 17890 17890 0
326 20250401 141900 707011800 17890 17920 17920 17840 856
327 20250401 141800 691714280 17920 17920 17920 17920 23
328 20250401 141700 691302120 17910 17920 17920 17910 10
329 20250401 141600 691122930 17920 17920 17920 17920 7
330 20250401 141500 690997490 17910 17920 17930 17910 145
331 20250401 141400 688399170 17930 17930 17930 17930 11
332 20250401 141300 688201940 17930 17930 17930 17930 2
333 20250401 141200 688166080 17930 17920 17930 17920 19
334 20250401 141100 687825560 17930 17930 17930 17930 13
335 20250401 141000 687592470 17930 17930 17930 17930 9
336 20250401 140900 687431100 17930 17930 17930 17930 6
337 20250401 140800 687323520 17930 17930 17930 17930 33
338 20250401 140700 686731830 17940 17940 17940 17940 9
339 20250401 140600 686570370 17940 17930 17940 17930 7
340 20250401 140500 686444840 17930 17930 17940 17930 9
341 20250401 140400 686283420 17930 17930 17930 17930 123
342 20250401 140300 684078030 17940 17940 17940 17940 58
343 20250401 140200 683037510 17940 17950 17950 17940 62
344 20250401 140100 681925180 17950 17950 17950 17950 5
345 20250401 140000 681835430 17940 17940 17950 17940 65
346 20250401 135900 680669220 17940 17950 17950 17940 69
347 20250401 135800 679430830 17950 17950 17950 17950 0
348 20250401 135700 679430830 17950 17950 17950 17950 2
349 20250401 135600 679394930 17940 17950 17950 17940 40
350 20250401 135500 678677280 17950 17950 17950 17950 5
351 20250401 135400 678587530 17950 17970 17970 17950 82
352 20250401 135300 677114860 17960 17960 17960 17960 13
353 20250401 135200 676881380 17970 17970 17970 17970 13
354 20250401 135100 676647770 17990 17990 17990 17990 1
355 20250401 135000 676629780 17930 17950 17990 17930 501
356 20250401 134900 667636410 17940 17990 17990 17940 419
357 20250401 134800 660114090 17990 18000 18000 17990 35
358 20250401 134700 659484310 18000 18000 18000 18000 19
359 20250401 134600 659142310 18000 18000 18000 18000 10
360 20250401 134500 658962310 17990 18000 18000 17990 22
361 20250401 134400 658566440 18000 18000 18000 18000 66
362 20250401 134300 657378440 18000 18000 18000 18000 18
363 20250401 134200 657054440 18000 18000 18000 18000 12
364 20250401 134100 656838440 18000 18000 18000 17990 20
365 20250401 134000 656478590 17990 17990 17990 17990 21
366 20250401 133900 656100800 17990 17990 17990 17990 15
367 20250401 133800 655830950 17990 17990 17990 17990 11
368 20250401 133700 655633060 17980 17970 17980 17970 97
369 20250401 133600 653889750 17970 17970 17970 17970 16
370 20250401 133500 653602230 17960 17960 17960 17960 20
371 20250401 133400 653243030 17960 17960 17960 17960 28
372 20250401 133300 652740150 17970 17970 17970 17970 13
373 20250401 133200 652506540 17970 17970 17970 17960 15
374 20250401 133100 652237060 17970 17970 17970 17970 3
375 20250401 133000 652183150 17960 17960 17960 17960 32
376 20250401 132900 651608430 17970 17970 17970 17970 15
377 20250401 132800 651338880 17960 17960 17960 17960 0
378 20250401 132700 651338880 17960 17960 17960 17960 21
379 20250401 132600 650961720 17970 17970 17970 17970 20
380 20250401 132500 650602320 17960 17960 17960 17960 42
381 20250401 132400 649848000 17960 17960 17960 17960 0
382 20250401 132300 649848000 17960 17960 17960 17960 15
383 20250401 132200 649578600 17970 17970 17970 17970 8
384 20250401 132100 649434840 17980 17980 17980 17980 3
385 20250401 132000 649380900 17970 17950 17970 17950 201
386 20250401 131900 645771480 17950 17960 17960 17950 28
387 20250401 131800 645268770 17960 17970 17970 17960 22
388 20250401 131700 644873580 17970 17970 17970 17970 27
389 20250401 131600 644388390 17980 18000 18000 17980 240
390 20250401 131500 640070940 18000 18000 18000 18000 45
391 20250401 131400 639260940 18010 18010 18010 18010 0
392 20250401 131300 639260940 18010 18010 18010 18010 3
393 20250401 131200 639206910 18000 18000 18000 18000 89
394 20250401 131100 637604910 17990 18000 18000 17990 583
395 20250401 131000 627111310 18010 18010 18010 18010 2
396 20250401 130900 627075290 18010 18010 18010 18010 0
397 20250401 130800 627075290 18010 18010 18010 18010 10
398 20250401 130700 626895190 18010 18010 18010 17990 724
399 20250401 130600 613863010 18010 18010 18010 18010 0
400 20250401 130500 613863010 18010 18020 18020 18010 67
401 20250401 130400 612656280 18020 18020 18020 18020 5
402 20250401 130300 612566180 18010 18020 18020 18010 20
403 20250401 130200 612205930 18020 18020 18020 18020 7
404 20250401 130100 612079790 18020 18020 18020 18010 19
405 20250401 130000 611737550 18020 18040 18050 18010 282
406 20250401 125900 606655680 18060 18070 18070 18050 64
407 20250401 125800 605499950 18070 18070 18070 18070 10
408 20250401 125700 605319250 18070 18070 18070 18070 96
409 20250401 125600 603584530 18060 18060 18060 18060 31
410 20250401 125500 603024670 18070 18080 18080 18070 123
411 20250401 125400 600801040 18080 18070 18080 18070 150
412 20250401 125300 598090510 18070 18070 18080 18070 108
413 20250401 125200 596138890 18070 18070 18070 18070 84
414 20250401 125100 594621010 18070 18080 18090 18070 205
415 20250401 125000 590914610 18080 18070 18080 18070 65
416 20250401 124900 589740040 18070 18070 18070 18070 23
417 20250401 124800 589324430 18060 18060 18060 18050 177
418 20250401 124700 586127980 18060 18060 18060 18060 121
419 20250401 124600 583942720 18060 18050 18060 18050 103
420 20250401 124500 582083530 18070 18050 18070 18050 174
421 20250401 124400 578942090 18040 18060 18060 18040 65
422 20250401 124300 577768680 18070 18060 18070 18060 241
423 20250401 124200 573415260 18060 18060 18060 18060 8
424 20250401 124100 573270780 18050 18050 18050 18050 0
425 20250401 124000 573270780 18050 18050 18070 18050 262
426 20250401 123900 568538160 18050 18060 18060 18050 6
427 20250401 123800 568429840 18050 18050 18060 18050 100
428 20250401 123700 566623880 18050 18070 18070 18050 165
429 20250401 123600 563642450 18070 18070 18070 18070 5
430 20250401 123500 563552100 18070 18070 18080 18070 80
431 20250401 123400 562106480 18060 18050 18070 18030 319
432 20250401 123300 556347390 18050 18070 18070 18050 128
433 20250401 123200 554034860 18090 18090 18090 18090 0
434 20250401 123100 554034860 18090 18100 18100 18050 400
435 20250401 123000 546803010 18080 18080 18080 18080 0
436 20250401 122900 546803010 18080 18100 18100 18080 165
437 20250401 122800 543816550 18070 18080 18080 18070 104
438 20250401 122700 541936310 18080 18070 18080 18070 4
439 20250401 122600 541864000 18050 18050 18060 18050 259
440 20250401 122500 537187580 18060 18060 18060 18060 4
441 20250401 122400 537115340 18050 18050 18050 18050 0
442 20250401 122300 537115340 18050 18050 18050 18050 242
443 20250401 122200 532747240 18030 18040 18040 18030 16
444 20250401 122100 532458700 18040 18050 18050 18040 121
445 20250401 122000 530274850 18050 18050 18050 18050 175
446 20250401 121900 527116100 18050 18050 18050 18050 113
447 20250401 121800 525076450 18050 18050 18050 18050 19
448 20250401 121700 524733500 18070 18070 18070 18060 195
449 20250401 121600 521211660 18070 18070 18070 18070 102
450 20250401 121500 519368520 18070 18070 18070 18060 157
451 20250401 121400 516531590 18070 18080 18080 18070 102
452 20250401 121300 514687490 18080 18080 18080 18080 0
453 20250401 121200 514687490 18080 18080 18080 18080 146
454 20250401 121100 512047810 18080 18080 18080 18080 99
455 20250401 121000 510257890 18060 18070 18080 18060 24
456 20250401 120900 509824160 18070 18090 18100 18070 289
457 20250401 120800 504596430 18090 18090 18090 18090 1
458 20250401 120700 504578340 18080 18080 18100 18060 126
459 20250401 120600 502300630 18070 18070 18080 18070 300
460 20250401 120500 496877010 18070 18070 18070 18070 0
461 20250401 120400 496877010 18070 18060 18070 18060 82
462 20250401 120300 495395340 18060 18050 18060 18040 65
463 20250401 120200 494221940 18060 18080 18080 18060 145
464 20250401 120100 491601320 18070 18100 18100 18070 164
465 20250401 120000 488633350 18070 18080 18080 18070 8
466 20250401 115900 488488730 18100 18080 18100 18070 189
467 20250401 115800 485069890 18070 18080 18080 18070 254
468 20250401 115700 480478380 18070 18060 18070 18060 79
469 20250401 115600 479051320 18060 18060 18060 18060 17
470 20250401 115500 478744300 18060 18060 18070 18050 251
471 20250401 115400 474211230 18060 18060 18060 18060 8
472 20250401 115300 474066750 18060 18060 18060 18060 8
473 20250401 115200 473922270 18060 18060 18070 18060 245
474 20250401 115100 469497560 18060 18060 18060 18060 7
475 20250401 115000 469371140 18060 18070 18070 18060 99
476 20250401 114900 467582240 18070 18070 18070 18060 175
477 20250401 114800 464420000 18070 18070 18080 18070 15
478 20250401 114700 464148930 18070 18070 18070 18060 251
479 20250401 114600 459613540 18060 18060 18060 18060 9
480 20250401 114500 459451000 18070 18070 18070 18070 138
481 20250401 114400 456957340 18080 18060 18080 18060 457
482 20250401 114300 448700730 18050 18050 18060 18050 118
483 20250401 114200 446570680 18050 18050 18050 18050 13
484 20250401 114100 446336030 18040 18030 18040 18030 81
485 20250401 114000 444875090 18030 18030 18030 18030 147
486 20250401 113900 442224680 18040 18030 18040 18030 8
487 20250401 113800 442080380 18040 18020 18040 18020 165
488 20250401 113700 439104030 18030 18030 18030 18030 0
489 20250401 113600 439104030 18030 18040 18050 18020 384
490 20250401 113500 432180670 18020 18010 18020 18010 146
491 20250401 113400 429549790 18010 18010 18010 18010 1
492 20250401 113300 429531780 18000 17990 18020 17990 217
493 20250401 113200 425623720 18020 18050 18050 18020 291
494 20250401 113100 420379360 18050 18070 18070 18050 111
495 20250401 113000 418373770 18060 18060 18060 18050 139
496 20250401 112900 415863460 18050 18050 18050 18050 4
497 20250401 112800 415791260 18050 18070 18070 18050 118
498 20250401 112700 413659120 18070 18070 18070 18050 237
499 20250401 112600 409377190 18070 18050 18070 18050 80
500 20250401 112500 407932340 18050 18050 18050 18050 13
501 20250401 112400 407697690 18050 18040 18050 18040 249
502 20250401 112300 403203280 18050 18040 18050 18040 94
503 20250401 112200 401507500 18030 18020 18030 18020 49
504 20250401 112100 400624400 18010 18020 18030 18000 125
505 20250401 112000 398371250 18030 18050 18050 18030 30
506 20250401 111900 397830180 18040 18040 18040 18040 151
507 20250401 111800 395106140 18040 18040 18040 18040 100
508 20250401 111700 393302140 18030 18040 18040 18030 105
509 20250401 111600 391408970 18050 18030 18050 18030 474
510 20250401 111500 382859400 18020 18020 18020 18020 2
511 20250401 111400 382823360 18030 18000 18030 18000 131
512 20250401 111300 380465330 17990 17990 17990 17990 90
513 20250401 111200 378846230 17980 17980 17980 17980 31
514 20250401 111100 378288850 17980 17990 17990 17970 64
515 20250401 111000 377138190 17990 17990 17990 17990 147
516 20250401 110900 374493660 17980 17950 17980 17950 128
517 20250401 110800 372192520 17970 17990 17990 17960 153
518 20250401 110700 369440240 17960 17960 17960 17960 9
519 20250401 110600 369278600 17960 17920 17960 17910 176
520 20250401 110500 366120800 18000 17910 18000 17910 184
521 20250401 110400 362812220 17970 18000 18000 17970 120
522 20250401 110300 360652790 18000 18030 18030 18000 34
523 20250401 110200 360040260 18040 18020 18040 18020 262
524 20250401 110100 355315130 18020 18020 18020 18020 207
525 20250401 110000 351584990 18020 17990 18020 17980 1547
526 20250401 105900 323746640 17990 17980 17990 17980 157
527 20250401 105800 320922820 17980 17990 17990 17980 133
528 20250401 105700 318531260 18000 17980 18000 17980 16
529 20250401 105600 318243410 17980 17970 17990 17970 190
530 20250401 105500 314826110 17960 17960 17960 17960 35
531 20250401 105400 314197510 17960 17950 17960 17950 243
532 20250401 105300 309834700 17940 17900 17940 17900 79
533 20250401 105200 308418810 17910 17940 17950 17910 190
534 20250401 105100 305011610 17930 17940 17950 17930 172
535 20250401 105000 301925980 17940 17950 17960 17940 107
536 20250401 104900 300004400 17950 17950 17950 17950 11
537 20250401 104800 299806950 17940 18000 18000 17940 297
538 20250401 104700 294470030 18000 17900 18000 17900 1196
539 20250401 104600 272974810 17890 17900 17900 17890 20
540 20250401 104500 272616990 17900 17870 17900 17870 259
541 20250401 104400 267985780 17870 17860 17870 17860 58
542 20250401 104300 266949400 17860 17870 17870 17860 7
543 20250401 104200 266824320 17880 17860 17880 17860 253
544 20250401 104100 262300880 17860 17860 17860 17860 1
545 20250401 104000 262283020 17880 17880 17880 17860 243
546 20250401 103900 257938200 17860 17870 17870 17860 105
547 20250401 103800 256061860 17870 17880 17880 17870 108
548 20250401 103700 254130930 17880 17860 17880 17860 133
549 20250401 103600 251755100 17870 17870 17870 17870 11
550 20250401 103500 251558530 17870 17870 17870 17850 249
551 20250401 103400 247110860 17880 17910 17910 17880 200
552 20250401 103300 243532490 17910 17900 17910 17900 216
553 20250401 103200 239664920 17920 17910 17920 17910 285
554 20250401 103100 234560450 17910 17900 17910 17900 33
555 20250401 103000 233969430 17900 17890 17900 17890 66
556 20250401 102900 232788130 17880 17870 17880 17870 47
557 20250401 102800 231947780 17860 17850 17860 17850 80
558 20250401 102700 230519480 17840 17850 17850 17840 32
559 20250401 102600 229948580 17840 17870 17900 17840 404
560 20250401 102500 222723400 17870 17850 17870 17850 5
561 20250401 102400 222634070 17880 17880 17880 17840 121
562 20250401 102300 220474250 17890 17880 17890 17850 257
563 20250401 102200 215878030 17850 17890 17890 17850 369
564 20250401 102100 209282520 17880 17880 17880 17880 23
565 20250401 102000 208871280 17870 17870 17870 17870 180
566 20250401 101900 205654680 17870 17870 17870 17870 4
567 20250401 101800 205583200 17870 17860 17870 17860 124
568 20250401 101700 203367580 17860 17870 17870 17860 211
569 20250401 101600 199597230 17870 17870 17870 17870 26
570 20250401 101500 199132610 17840 17860 17860 17840 441
571 20250401 101400 191256370 17840 17810 17840 17810 55
572 20250401 101300 190275830 17810 17810 17810 17810 47
573 20250401 101200 189438760 17820 17840 17850 17820 326
574 20250401 101100 183625960 17840 17760 17840 17760 224
575 20250401 101000 179638190 17760 17750 17770 17750 146
576 20250401 100900 177044450 17750 17790 17820 17750 758
577 20250401 100800 163547930 17790 17800 17800 17780 140
578 20250401 100700 161057520 17800 17800 17800 17800 343
579 20250401 100600 154952120 17780 17730 17780 17730 567
580 20250401 100500 144896510 17720 17720 17720 17720 38
581 20250401 100400 144223150 17730 17730 17730 17730 205
582 20250401 100300 140588500 17720 17700 17720 17700 91
583 20250401 100200 138977110 17700 17710 17710 17700 99
584 20250401 100100 137223840 17700 17710 17710 17700 115
585 20250401 100000 135188250 17700 17680 17710 17660 853
586 20250401 095900 120112500 17670 17670 17670 17630 123
587 20250401 095800 117939310 17670 17670 17670 17670 158
588 20250401 095700 115147450 17670 17670 17670 17640 159
589 20250401 095600 112338860 17690 17690 17690 17690 4
590 20250401 095500 112268100 17600 17680 17680 17600 302
591 20250401 095400 106930760 17670 17670 17670 17670 96
592 20250401 095300 105234440 17610 17610 17610 17600 25
593 20250401 095200 104794330 17600 17590 17600 17590 113
594 20250401 095100 102806620 17600 17630 17630 17600 510
595 20250401 095000 93822860 17630 17690 17690 17630 220
596 20250401 094900 89937880 17690 17640 17690 17630 235
597 20250401 094800 85790810 17640 17650 17650 17630 231
598 20250401 094700 81717940 17650 17630 17650 17630 112
599 20250401 094600 79743080 17620 17620 17630 17620 72
600 20250401 094500 78474310 17630 17630 17630 17630 0
601 20250401 094400 78474310 17630 17620 17630 17620 89
602 20250401 094300 76906090 17630 17630 17630 17630 0
603 20250401 094200 76906090 17630 17630 17640 17630 160
604 20250401 094100 74085130 17630 17640 17640 17630 17
605 20250401 094000 73785320 17640 17640 17640 17640 0
606 20250401 093900 73785320 17640 17630 17640 17630 90
607 20250401 093800 72198570 17640 17630 17640 17630 73
608 20250401 093700 70911460 17640 17640 17640 17640 0
609 20250401 093600 70911460 17640 17640 17640 17640 4
610 20250401 093500 70840900 17630 17610 17630 17600 180
611 20250401 093400 67668320 17680 17680 17680 17680 4
612 20250401 093300 67597600 17680 17680 17680 17680 146
613 20250401 093200 65016320 17610 17610 17610 17610 0
614 20250401 093100 65016320 17610 17610 17610 17610 12
615 20250401 093000 64805000 17690 17690 17690 17660 247
616 20250401 092900 60438570 17710 17710 17710 17710 0
617 20250401 092800 60438570 17710 17710 17710 17710 0
618 20250401 092700 60438570 17710 17710 17710 17710 147
619 20250401 092600 57835200 17660 17660 17660 17660 72
620 20250401 092500 56563680 17720 17660 17720 17660 71
621 20250401 092400 55309760 17690 17660 17690 17660 180
622 20250401 092300 52126750 17670 17670 17670 17670 165
623 20250401 092200 49211200 17670 17670 17670 17670 0
624 20250401 092100 49211200 17670 17670 17670 17670 61
625 20250401 092000 48133330 17680 17680 17680 17680 8
626 20250401 091900 47991890 17690 17690 17690 17690 147
627 20250401 091800 45391460 17640 17640 17640 17640 245
628 20250401 091700 41069660 17680 17680 17680 17680 0
629 20250401 091600 41069660 17680 17710 17720 17680 377
630 20250401 091500 34399840 17640 17640 17640 17640 0
631 20250401 091400 34399840 17640 17640 17640 17640 17
632 20250401 091300 34099960 17640 17740 17740 17640 193
633 20250401 091200 30676350 17670 17670 17670 17670 0
634 20250401 091100 30676350 17670 17670 17670 17670 20
635 20250401 091000 30322950 17650 17640 17650 17640 578
636 20250401 090900 20122260 17630 17630 17630 17630 0
637 20250401 090800 20122260 17630 17640 17640 17630 107
638 20250401 090700 18234810 17640 17640 17640 17640 42
639 20250401 090600 17493930 17640 17640 17640 17640 8
640 20250401 090500 17352810 17650 17640 17650 17640 161
641 20250401 090400 14512550 17650 17650 17650 17650 0
642 20250401 090300 14512550 17650 17650 17650 17650 1
643 20250401 090200 14494900 17650 17720 17720 17650 332
644 20250401 090100 8614460 17740 17740 17740 17740 0
645 20250401 090000 8614460 17740 17410 17740 17410 494

1
051360/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,16067058,0,290813749800,0.00
20250327,0,16067058,0,294027161400,0.00
20250326,0,16067058,0,298525937640,0.00
20250325,0,16067058,0,301418008080,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 16067058 0 290813749800 0.00
3 20250327 0 16067058 0 294027161400 0.00
4 20250326 0 16067058 0 298525937640 0.00
5 20250325 0 16067058 0 301418008080 0.00