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

657
065660/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195500,228875150,19690,19690,19690,19690,28
20250401,195400,228875150,19690,19690,19690,19690,0
20250401,195300,228875150,19690,19690,19690,19690,0
20250401,195200,228875150,19690,19690,19690,19690,0
20250401,195100,228875150,19690,19690,19690,19690,0
20250401,195000,228875150,19690,19690,19690,19690,0
20250401,194900,228875150,19690,19690,19690,19690,0
20250401,194800,228875150,19690,19690,19690,19690,0
20250401,194700,228875150,19690,19690,19690,19690,0
20250401,194600,228875150,19690,19690,19690,19690,0
20250401,194500,228875150,19690,19690,19690,19690,0
20250401,194400,228875150,19690,19690,19690,19690,0
20250401,194300,228875150,19690,19690,19690,19690,0
20250401,194200,228875150,19690,19690,19690,19690,0
20250401,194100,228875150,19690,19690,19690,19690,0
20250401,194000,228875150,19690,19690,19690,19690,0
20250401,193900,228875150,19690,19690,19690,19690,0
20250401,193800,228875150,19690,19690,19690,19690,0
20250401,193700,228875150,19690,19690,19690,19690,0
20250401,193600,228875150,19690,19690,19690,19690,0
20250401,193500,228875150,19690,19690,19690,19690,0
20250401,193400,228875150,19690,19690,19690,19690,0
20250401,193300,228875150,19690,19690,19690,19690,0
20250401,193200,228875150,19690,19690,19690,19690,0
20250401,193100,228875150,19690,19690,19690,19690,0
20250401,193000,228875150,19690,19690,19690,19690,0
20250401,192900,228875150,19690,19690,19690,19690,0
20250401,192800,228875150,19690,19690,19690,19690,0
20250401,192700,228875150,19690,19690,19690,19690,0
20250401,192600,228875150,19690,19690,19690,19690,0
20250401,192500,228875150,19690,19690,19690,19690,28
20250401,192400,228875150,19690,19690,19690,19690,0
20250401,192300,228875150,19690,19690,19690,19690,0
20250401,192200,228875150,19690,19690,19690,19690,0
20250401,192100,228875150,19690,19690,19690,19690,0
20250401,192000,228875150,19690,19690,19690,19690,0
20250401,191900,228875150,19690,19690,19690,19690,0
20250401,191800,228875150,19690,19690,19690,19690,0
20250401,191700,228875150,19690,19690,19690,19690,0
20250401,191600,228875150,19690,19690,19690,19690,0
20250401,191500,228875150,19690,19690,19690,19690,0
20250401,191400,228875150,19690,19690,19690,19690,0
20250401,191300,228875150,19690,19690,19690,19690,0
20250401,191200,228875150,19690,19690,19690,19690,0
20250401,191100,228875150,19690,19690,19690,19690,0
20250401,191000,228875150,19690,19690,19690,19690,0
20250401,190900,228875150,19690,19690,19690,19690,0
20250401,190800,228875150,19690,19690,19690,19690,0
20250401,190700,228875150,19690,19690,19690,19690,0
20250401,190600,228875150,19690,19690,19690,19690,0
20250401,190500,228875150,19690,19690,19690,19690,0
20250401,190400,228875150,19690,19690,19690,19690,0
20250401,190300,228875150,19690,19690,19690,19690,0
20250401,190200,228875150,19690,19690,19690,19690,0
20250401,190100,228875150,19690,19690,19690,19690,0
20250401,190000,228875150,19690,19690,19690,19690,0
20250401,185900,228875150,19690,19690,19690,19690,0
20250401,185800,228875150,19690,19690,19690,19690,0
20250401,185700,228875150,19690,19690,19690,19690,0
20250401,185600,228875150,19690,19690,19690,19690,0
20250401,185500,228875150,19690,19690,19690,19690,28
20250401,185400,228875150,19690,19690,19690,19690,0
20250401,185300,228875150,19690,19690,19690,19690,0
20250401,185200,228875150,19690,19690,19690,19690,0
20250401,185100,228875150,19690,19690,19690,19690,0
20250401,185000,228875150,19690,19690,19690,19690,0
20250401,184900,228875150,19690,19690,19690,19690,0
20250401,184800,228875150,19690,19690,19690,19690,0
20250401,184700,228875150,19690,19690,19690,19690,0
20250401,184600,228875150,19690,19690,19690,19690,0
20250401,184500,228875150,19690,19690,19690,19690,0
20250401,184400,228875150,19690,19690,19690,19690,0
20250401,184300,228875150,19690,19690,19690,19690,0
20250401,184200,228875150,19690,19690,19690,19690,0
20250401,184100,228875150,19690,19690,19690,19690,0
20250401,184000,228875150,19690,19690,19690,19690,0
20250401,183900,228875150,19690,19690,19690,19690,0
20250401,183800,228875150,19690,19690,19690,19690,0
20250401,183700,228875150,19690,19690,19690,19690,0
20250401,183600,228875150,19690,19690,19690,19690,0
20250401,183500,228875150,19690,19690,19690,19690,0
20250401,183400,228875150,19690,19690,19690,19690,0
20250401,183300,228875150,19690,19690,19690,19690,0
20250401,183200,228875150,19690,19690,19690,19690,0
20250401,183100,228875150,19690,19690,19690,19690,0
20250401,183000,228875150,19690,19690,19690,19690,0
20250401,182900,228875150,19690,19690,19690,19690,0
20250401,182800,228875150,19690,19690,19690,19690,0
20250401,182700,228875150,19690,19690,19690,19690,0
20250401,182600,228875150,19690,19690,19690,19690,0
20250401,182500,228875150,19690,19690,19690,19690,28
20250401,182400,228875150,19690,19690,19690,19690,0
20250401,182300,228875150,19690,19690,19690,19690,0
20250401,182200,228875150,19690,19690,19690,19690,0
20250401,182100,228875150,19690,19690,19690,19690,0
20250401,182000,228875150,19690,19690,19690,19690,0
20250401,181900,228875150,19690,19690,19690,19690,0
20250401,181800,228875150,19690,19690,19690,19690,0
20250401,181700,228875150,19690,19690,19690,19690,0
20250401,181600,228875150,19690,19690,19690,19690,0
20250401,181500,228875150,19690,19690,19690,19690,0
20250401,181400,228875150,19690,19690,19690,19690,0
20250401,181300,228875150,19690,19690,19690,19690,0
20250401,181200,228875150,19690,19690,19690,19690,0
20250401,181100,228875150,19690,19690,19690,19690,0
20250401,181000,228875150,19690,19690,19690,19690,0
20250401,180900,228875150,19690,19690,19690,19690,0
20250401,180800,228875150,19690,19690,19690,19690,0
20250401,180700,228875150,19690,19690,19690,19690,0
20250401,180600,228875150,19690,19690,19690,19690,0
20250401,180500,228875150,19690,19690,19690,19690,0
20250401,180400,228875150,19690,19690,19690,19690,0
20250401,180300,228875150,19690,19690,19690,19690,0
20250401,180200,228875150,19690,19690,19690,19690,0
20250401,180100,228875150,19690,19690,19690,19690,0
20250401,180000,228875150,19690,19690,19690,19690,0
20250401,175900,228875150,19690,19690,19690,19690,0
20250401,175800,228875150,19690,19690,19690,19690,0
20250401,175700,228875150,19690,19690,19690,19690,0
20250401,175600,228875150,19690,19690,19690,19690,0
20250401,175500,228875150,19690,19690,19690,19690,28
20250401,175400,228875150,19690,19690,19690,19690,0
20250401,175300,228875150,19690,19690,19690,19690,0
20250401,175200,228875150,19690,19690,19690,19690,0
20250401,175100,228875150,19690,19690,19690,19690,0
20250401,175000,228875150,19690,19690,19690,19690,0
20250401,174900,228875150,19690,19690,19690,19690,0
20250401,174800,228875150,19690,19690,19690,19690,0
20250401,174700,228875150,19690,19690,19690,19690,0
20250401,174600,228875150,19690,19690,19690,19690,0
20250401,174500,228875150,19690,19690,19690,19690,0
20250401,174400,228875150,19690,19690,19690,19690,0
20250401,174300,228875150,19690,19690,19690,19690,0
20250401,174200,228875150,19690,19690,19690,19690,0
20250401,174100,228875150,19690,19690,19690,19690,0
20250401,174000,228875150,19690,19690,19690,19690,0
20250401,173900,228875150,19690,19690,19690,19690,0
20250401,173800,228875150,19690,19690,19690,19690,0
20250401,173700,228875150,19690,19690,19690,19690,0
20250401,173600,228875150,19690,19690,19690,19690,0
20250401,173500,228875150,19690,19690,19690,19690,0
20250401,173400,228875150,19690,19690,19690,19690,0
20250401,173300,228875150,19690,19690,19690,19690,0
20250401,173200,228875150,19690,19690,19690,19690,0
20250401,173100,228875150,19690,19690,19690,19690,0
20250401,173000,228875150,19690,19690,19690,19690,0
20250401,172900,228875150,19690,19690,19690,19690,0
20250401,172800,228875150,19690,19690,19690,19690,0
20250401,172700,228875150,19690,19690,19690,19690,0
20250401,172600,228875150,19690,19690,19690,19690,0
20250401,172500,228875150,19690,19690,19690,19690,28
20250401,172400,228875150,19690,19690,19690,19690,0
20250401,172300,228875150,19690,19690,19690,19690,0
20250401,172200,228875150,19690,19690,19690,19690,0
20250401,172100,228875150,19690,19690,19690,19690,0
20250401,172000,228875150,19690,19690,19690,19690,0
20250401,171900,228875150,19690,19690,19690,19690,0
20250401,171800,228875150,19690,19690,19690,19690,0
20250401,171700,228875150,19690,19690,19690,19690,0
20250401,171600,228875150,19690,19690,19690,19690,0
20250401,171500,228875150,19690,19690,19690,19690,0
20250401,171400,228875150,19690,19690,19690,19690,0
20250401,171300,228875150,19690,19690,19690,19690,0
20250401,171200,228875150,19690,19690,19690,19690,0
20250401,171100,228875150,19690,19690,19690,19690,0
20250401,171000,228875150,19690,19690,19690,19690,0
20250401,170900,228875150,19690,19690,19690,19690,0
20250401,170800,228875150,19690,19690,19690,19690,0
20250401,170700,228875150,19690,19690,19690,19690,0
20250401,170600,228875150,19690,19690,19690,19690,0
20250401,170500,228875150,19690,19690,19690,19690,0
20250401,170400,228875150,19690,19690,19690,19690,0
20250401,170300,228875150,19690,19690,19690,19690,0
20250401,170200,228875150,19690,19690,19690,19690,0
20250401,170100,228875150,19690,19690,19690,19690,0
20250401,170000,228875150,19690,19690,19690,19690,0
20250401,165900,228875150,19690,19690,19690,19690,0
20250401,165800,228875150,19690,19690,19690,19690,0
20250401,165700,228875150,19690,19690,19690,19690,0
20250401,165600,228875150,19690,19690,19690,19690,0
20250401,165500,228875150,19690,19690,19690,19690,28
20250401,165400,228875150,19690,19690,19690,19690,0
20250401,165300,228875150,19690,19690,19690,19690,0
20250401,165200,228875150,19690,19690,19690,19690,0
20250401,165100,228875150,19690,19690,19690,19690,0
20250401,165000,228875150,19690,19690,19690,19690,0
20250401,164900,228875150,19690,19690,19690,19690,0
20250401,164800,228875150,19690,19690,19690,19690,0
20250401,164700,228875150,19690,19690,19690,19690,0
20250401,164600,228875150,19690,19690,19690,19690,0
20250401,164500,228875150,19690,19690,19690,19690,0
20250401,164400,228875150,19690,19690,19690,19690,0
20250401,164300,228875150,19690,19690,19690,19690,0
20250401,164200,228875150,19690,19690,19690,19690,0
20250401,164100,228875150,19690,19690,19690,19690,0
20250401,164000,228875150,19690,19690,19690,19690,0
20250401,163900,228875150,19690,19690,19690,19690,0
20250401,163800,228875150,19690,19690,19690,19690,0
20250401,163700,228875150,19690,19690,19690,19690,0
20250401,163600,228875150,19690,19690,19690,19690,0
20250401,163500,228875150,19690,19690,19690,19690,0
20250401,163400,228875150,19690,19690,19690,19690,0
20250401,163300,228875150,19690,19690,19690,19690,0
20250401,163200,228875150,19690,19690,19690,19690,0
20250401,163100,228875150,19690,19690,19690,19690,0
20250401,163000,228875150,19690,19690,19690,19690,0
20250401,162900,228875150,19690,19690,19690,19690,0
20250401,162800,228875150,19690,19690,19690,19690,0
20250401,162700,228875150,19690,19690,19690,19690,0
20250401,162600,228875150,19690,19690,19690,19690,0
20250401,162500,228875150,19690,19690,19690,19690,28
20250401,162400,228875150,19690,19690,19690,19690,0
20250401,162300,228875150,19690,19690,19690,19690,0
20250401,162200,228875150,19690,19690,19690,19690,0
20250401,162100,228875150,19690,19690,19690,19690,0
20250401,162000,228875150,19690,19690,19690,19690,0
20250401,161900,228875150,19690,19690,19690,19690,0
20250401,161800,228875150,19690,19690,19690,19690,0
20250401,161700,228875150,19690,19690,19690,19690,0
20250401,161600,228875150,19690,19690,19690,19690,0
20250401,161500,228875150,19690,19690,19690,19690,0
20250401,161400,228875150,19690,19690,19690,19690,0
20250401,161300,228875150,19690,19690,19690,19690,0
20250401,161200,228875150,19690,19690,19690,19690,0
20250401,161100,228875150,19690,19690,19690,19690,0
20250401,161000,228875150,19690,19690,19690,19690,0
20250401,160900,228875150,19690,19690,19690,19690,0
20250401,160800,228875150,19690,19690,19690,19690,0
20250401,160700,228875150,19690,19690,19690,19690,0
20250401,160600,228875150,19690,19690,19690,19690,0
20250401,160500,228875150,19690,19690,19690,19690,0
20250401,160400,228875150,19690,19690,19690,19690,0
20250401,160300,228875150,19690,19690,19690,19690,0
20250401,160200,228875150,19690,19690,19690,19690,0
20250401,160100,228875150,19690,19690,19690,19690,0
20250401,160000,228875150,19690,19690,19690,19690,0
20250401,155900,228875150,19690,19690,19690,19690,0
20250401,155800,228875150,19690,19690,19690,19690,0
20250401,155700,228875150,19690,19690,19690,19690,0
20250401,155600,228875150,19690,19690,19690,19690,0
20250401,155500,228875150,19690,19690,19690,19690,28
20250401,155400,228875150,19690,19690,19690,19690,0
20250401,155300,228875150,19690,19690,19690,19690,0
20250401,155200,228875150,19690,19690,19690,19690,0
20250401,155100,228875150,19690,19690,19690,19690,0
20250401,155000,228875150,19690,19690,19690,19690,0
20250401,154900,228875150,19690,19690,19690,19690,0
20250401,154800,228875150,19690,19690,19690,19690,0
20250401,154700,228875150,19690,19690,19690,19690,0
20250401,154600,228875150,19690,19690,19690,19690,0
20250401,154500,228875150,19690,19690,19690,19690,0
20250401,154400,228875150,19690,19690,19690,19690,0
20250401,154300,228875150,19690,19690,19690,19690,0
20250401,154200,228875150,19690,19690,19690,19690,0
20250401,154100,228875150,19690,19690,19690,19690,0
20250401,154000,228875150,19690,19690,19690,19690,0
20250401,153900,228875150,19690,19690,19690,19690,0
20250401,153800,228875150,19690,19690,19690,19690,0
20250401,153700,228875150,19690,19690,19690,19690,0
20250401,153600,228875150,19690,19690,19690,19690,0
20250401,153500,228875150,19690,19690,19690,19690,0
20250401,153400,228875150,19690,19690,19690,19690,0
20250401,153300,228875150,19690,19690,19690,19690,0
20250401,153200,228875150,19690,19690,19690,19690,0
20250401,153100,228875150,19690,19690,19690,19690,0
20250401,153000,228875150,19690,19690,19690,19690,28
20250401,152900,228323830,19690,19690,19690,19690,0
20250401,152800,228323830,19690,19690,19690,19690,0
20250401,152700,228323830,19690,19690,19690,19690,0
20250401,152600,228323830,19690,19690,19690,19690,0
20250401,152500,228323830,19690,19690,19690,19690,0
20250401,152400,228323830,19690,19690,19690,19690,0
20250401,152300,228323830,19690,19690,19690,19690,0
20250401,152200,228323830,19690,19690,19690,19690,0
20250401,152100,228323830,19690,19690,19690,19690,0
20250401,152000,228323830,19690,19690,19690,19690,0
20250401,151900,228323830,19690,19690,19690,19690,20
20250401,151800,227930030,19690,19690,19690,19690,37
20250401,151700,227201500,19690,19680,19690,19650,22
20250401,151600,226768390,19700,19690,19700,19690,6
20250401,151500,226650220,19670,19700,19700,19670,9
20250401,151400,226473080,19780,19700,19780,19700,49
20250401,151300,225505380,19630,19630,19630,19630,0
20250401,151200,225505380,19630,19640,19640,19630,50
20250401,151100,224523870,19630,19630,19630,19630,0
20250401,151000,224523870,19630,19630,19630,19630,0
20250401,150900,224523870,19630,19680,19680,19630,11
20250401,150800,224307790,19620,19620,19620,19620,0
20250401,150700,224307790,19620,19620,19620,19620,0
20250401,150600,224307790,19620,19620,19620,19620,0
20250401,150500,224307790,19620,19620,19620,19620,0
20250401,150400,224307790,19620,19620,19620,19620,0
20250401,150300,224307790,19620,19620,19620,19620,36
20250401,150200,223601470,19620,19620,19620,19620,0
20250401,150100,223601470,19620,19620,19620,19620,0
20250401,150000,223601470,19620,19620,19620,19620,0
20250401,145900,223601470,19620,19620,19620,19620,0
20250401,145800,223601470,19620,19620,19620,19620,0
20250401,145700,223601470,19620,19620,19620,19620,0
20250401,145600,223601470,19620,19620,19620,19620,0
20250401,145500,223601470,19620,19620,19620,19620,14
20250401,145400,223326790,19600,19600,19600,19600,0
20250401,145300,223326790,19600,19600,19600,19600,1
20250401,145200,223307190,19570,19520,19570,19520,540
20250401,145100,212766280,19530,19530,19530,19530,4
20250401,145000,212688160,19510,19510,19510,19510,4
20250401,144900,212610120,19540,19560,19560,19540,2
20250401,144800,212571020,19560,19510,19620,19510,8
20250401,144700,212414300,19600,19600,19600,19600,0
20250401,144600,212414300,19600,19620,19620,19600,56
20250401,144500,211316540,19630,19680,19680,19630,35
20250401,144400,210629230,19680,19680,19680,19680,0
20250401,144300,210629230,19680,19680,19680,19680,0
20250401,144200,210629230,19680,19680,19680,19680,0
20250401,144100,210629230,19680,19680,19680,19680,0
20250401,144000,210629230,19680,19680,19680,19680,1
20250401,143900,210609550,19770,19770,19770,19770,5
20250401,143800,210510700,19730,19820,19820,19730,1300
20250401,143700,184751620,19820,19820,19820,19820,0
20250401,143600,184751620,19820,19820,19820,19820,19
20250401,143500,184375040,19830,19770,19830,19770,316
20250401,143400,178120270,19750,19750,19750,19750,1
20250401,143300,178100520,19750,19750,19750,19750,0
20250401,143200,178100520,19750,19750,19750,19750,4
20250401,143100,178021520,19780,19780,19780,19780,0
20250401,143000,178021520,19780,19730,19790,19730,21
20250401,142900,177606610,19730,19730,19730,19730,0
20250401,142800,177606610,19730,19730,19730,19730,0
20250401,142700,177606610,19730,19730,19730,19730,0
20250401,142600,177606610,19730,19730,19730,19730,0
20250401,142500,177606610,19730,19730,19730,19730,5
20250401,142400,177507960,19790,19790,19790,19790,4
20250401,142300,177428800,19800,19700,19800,19700,504
20250401,142200,167455610,19670,19670,19670,19670,17
20250401,142100,167121220,19670,19670,19670,19670,0
20250401,142000,167121220,19670,19670,19670,19670,0
20250401,141900,167121220,19670,19670,19670,19670,0
20250401,141800,167121220,19670,19670,19670,19670,0
20250401,141700,167121220,19670,19670,19670,19670,0
20250401,141600,167121220,19670,19670,19670,19670,0
20250401,141500,167121220,19670,19670,19670,19670,34
20250401,141400,166452440,19700,19700,19700,19700,0
20250401,141300,166452440,19700,19700,19700,19700,0
20250401,141200,166452440,19700,19700,19700,19700,157
20250401,141100,163359540,19700,19690,19700,19690,4
20250401,141000,163280770,19650,19650,19650,19650,0
20250401,140900,163280770,19650,19650,19650,19650,0
20250401,140800,163280770,19650,19650,19650,19650,0
20250401,140700,163280770,19650,19650,19650,19650,113
20250401,140600,161060320,19640,19640,19640,19640,1
20250401,140500,161040680,19640,19640,19640,19640,0
20250401,140400,161040680,19640,19640,19640,19640,0
20250401,140300,161040680,19640,19640,19640,19640,0
20250401,140200,161040680,19640,19570,19650,19570,1147
20250401,140100,138508510,19540,19540,19540,19540,0
20250401,140000,138508510,19540,19540,19540,19540,54
20250401,135900,137453350,19530,19530,19530,19530,0
20250401,135800,137453350,19530,19530,19530,19530,0
20250401,135700,137453350,19530,19530,19530,19530,12
20250401,135600,137218990,19540,19530,19540,19530,16
20250401,135500,136906480,19530,19530,19530,19530,0
20250401,135400,136906480,19530,19530,19530,19530,0
20250401,135300,136906480,19530,19530,19530,19530,0
20250401,135200,136906480,19530,19540,19540,19530,4
20250401,135100,136828350,19520,19520,19520,19520,20
20250401,135000,136437950,19520,19520,19520,19520,0
20250401,134900,136437950,19520,19530,19530,19520,270
20250401,134800,131166940,19570,19570,19570,19570,5
20250401,134700,131069090,19650,19650,19650,19650,0
20250401,134600,131069090,19650,19570,19650,19570,208
20250401,134500,126992590,19570,19570,19570,19570,0
20250401,134400,126992590,19570,19570,19570,19570,0
20250401,134300,126992590,19570,19570,19570,19570,0
20250401,134200,126992590,19570,19570,19570,19570,0
20250401,134100,126992590,19570,19560,19570,19560,54
20250401,134000,125936280,19490,19490,19490,19490,0
20250401,133900,125936280,19490,19490,19490,19490,101
20250401,133800,123967790,19460,19460,19460,19460,0
20250401,133700,123967790,19460,19460,19460,19460,1
20250401,133600,123948330,19460,19460,19460,19460,0
20250401,133500,123948330,19460,19460,19460,19460,0
20250401,133400,123948330,19460,19460,19460,19460,8
20250401,133300,123792650,19490,19390,19500,19390,607
20250401,133200,111998970,19330,19330,19330,19330,0
20250401,133100,111998970,19330,19330,19330,19330,1
20250401,133000,111979640,19330,19330,19330,19330,47
20250401,132900,111071130,19310,19330,19330,19310,6
20250401,132800,110955210,19320,19320,19320,19320,50
20250401,132700,109989210,19330,19270,19330,19270,342
20250401,132600,103382010,19260,19220,19260,19220,44
20250401,132500,102534990,19180,19180,19180,19180,0
20250401,132400,102534990,19180,19180,19180,19180,0
20250401,132300,102534990,19180,19180,19180,19180,0
20250401,132200,102534990,19180,19180,19180,19180,0
20250401,132100,102534990,19180,19180,19180,19180,0
20250401,132000,102534990,19180,19180,19180,19180,0
20250401,131900,102534990,19180,19180,19180,19180,0
20250401,131800,102534990,19180,19150,19180,19150,7
20250401,131700,102400880,19150,19150,19150,19150,0
20250401,131600,102400880,19150,19150,19150,19150,0
20250401,131500,102400880,19150,19150,19150,19150,1
20250401,131400,102381730,19170,19170,19170,19170,0
20250401,131300,102381730,19170,19170,19170,19170,3
20250401,131200,102324220,19140,19140,19140,19140,5
20250401,131100,102228520,19090,19070,19140,19070,13
20250401,131000,101980250,19140,19040,19150,19040,60
20250401,130900,100837130,18970,19200,19200,18820,303
20250401,130800,95048510,19250,19250,19250,19250,0
20250401,130700,95048510,19250,19250,19250,19250,0
20250401,130600,95048510,19250,19250,19250,19250,0
20250401,130500,95048510,19250,19250,19250,19250,2
20250401,130400,95010010,19240,19240,19240,19240,0
20250401,130300,95010010,19240,19240,19240,19240,62
20250401,130200,93817130,19240,19240,19240,19240,0
20250401,130100,93817130,19240,19240,19240,19240,0
20250401,130000,93817130,19240,19240,19240,19240,0
20250401,125900,93817130,19240,19240,19240,19240,0
20250401,125800,93817130,19240,19240,19240,19240,0
20250401,125700,93817130,19240,19240,19240,19240,0
20250401,125600,93817130,19240,19250,19250,19240,6
20250401,125500,93701660,19260,19260,19260,19260,0
20250401,125400,93701660,19260,19260,19260,19260,0
20250401,125300,93701660,19260,19260,19260,19260,0
20250401,125200,93701660,19260,19260,19260,19260,0
20250401,125100,93701660,19260,19260,19260,19260,31
20250401,125000,93104600,19260,19260,19260,19260,0
20250401,124900,93104600,19260,19260,19260,19260,0
20250401,124800,93104600,19260,19260,19260,19260,0
20250401,124700,93104600,19260,19260,19260,19260,3
20250401,124600,93046820,19260,19260,19260,19260,0
20250401,124500,93046820,19260,19260,19260,19260,0
20250401,124400,93046820,19260,19260,19260,19260,0
20250401,124300,93046820,19260,19260,19260,19260,0
20250401,124200,93046820,19260,19260,19260,19260,0
20250401,124100,93046820,19260,19260,19260,19260,0
20250401,124000,93046820,19260,19260,19260,19260,0
20250401,123900,93046820,19260,19260,19260,19260,0
20250401,123800,93046820,19260,19260,19260,19260,0
20250401,123700,93046820,19260,19260,19260,19260,0
20250401,123600,93046820,19260,19260,19260,19260,0
20250401,123500,93046820,19260,19260,19260,19260,0
20250401,123400,93046820,19260,19260,19260,19260,0
20250401,123300,93046820,19260,19260,19260,19260,0
20250401,123200,93046820,19260,19260,19260,19260,0
20250401,123100,93046820,19260,19260,19260,19260,0
20250401,123000,93046820,19260,19260,19260,19260,0
20250401,122900,93046820,19260,19260,19260,19260,0
20250401,122800,93046820,19260,19260,19260,19260,0
20250401,122700,93046820,19260,19260,19260,19260,0
20250401,122600,93046820,19260,19260,19260,19260,0
20250401,122500,93046820,19260,19260,19260,19260,99
20250401,122400,91140080,19260,19260,19260,19260,0
20250401,122300,91140080,19260,19260,19260,19260,0
20250401,122200,91140080,19260,19260,19260,19260,0
20250401,122100,91140080,19260,19260,19260,19260,0
20250401,122000,91140080,19260,19260,19260,19260,0
20250401,121900,91140080,19260,19260,19260,19260,0
20250401,121800,91140080,19260,19260,19260,19260,100
20250401,121700,89214080,19270,19270,19270,19270,0
20250401,121600,89214080,19270,19270,19270,19270,0
20250401,121500,89214080,19270,19270,19270,19270,0
20250401,121400,89214080,19270,19270,19270,19270,0
20250401,121300,89214080,19270,19270,19270,19270,8
20250401,121200,89059920,19320,19320,19320,19320,0
20250401,121100,89059920,19320,19320,19320,19320,0
20250401,121000,89059920,19320,19320,19320,19320,60
20250401,120900,87900720,19330,19320,19330,19320,40
20250401,120800,87127910,19320,19320,19320,19320,0
20250401,120700,87127910,19320,19320,19320,19320,0
20250401,120600,87127910,19320,19270,19320,19270,2
20250401,120500,87089320,19260,19260,19260,19260,0
20250401,120400,87089320,19260,19260,19260,19260,0
20250401,120300,87089320,19260,19260,19260,19260,0
20250401,120200,87089320,19260,19260,19260,19260,0
20250401,120100,87089320,19260,19260,19260,19260,0
20250401,120000,87089320,19260,19260,19260,19260,0
20250401,115900,87089320,19260,19260,19260,19260,0
20250401,115800,87089320,19260,19260,19260,19260,0
20250401,115700,87089320,19260,19260,19260,19260,0
20250401,115600,87089320,19260,19260,19260,19260,0
20250401,115500,87089320,19260,19260,19260,19260,0
20250401,115400,87089320,19260,19260,19260,19260,0
20250401,115300,87089320,19260,19260,19260,19260,0
20250401,115200,87089320,19260,19260,19260,19260,0
20250401,115100,87089320,19260,19260,19260,19260,0
20250401,115000,87089320,19260,19260,19260,19260,0
20250401,114900,87089320,19260,19260,19260,19260,0
20250401,114800,87089320,19260,19260,19260,19260,0
20250401,114700,87089320,19260,19260,19260,19260,0
20250401,114600,87089320,19260,19260,19260,19260,0
20250401,114500,87089320,19260,19260,19260,19260,0
20250401,114400,87089320,19260,19260,19260,19260,0
20250401,114300,87089320,19260,19260,19260,19260,0
20250401,114200,87089320,19260,19260,19260,19260,0
20250401,114100,87089320,19260,19260,19260,19260,0
20250401,114000,87089320,19260,19260,19260,19260,0
20250401,113900,87089320,19260,19260,19260,19260,0
20250401,113800,87089320,19260,19260,19260,19260,0
20250401,113700,87089320,19260,19260,19260,19260,0
20250401,113600,87089320,19260,19260,19260,19260,0
20250401,113500,87089320,19260,19260,19260,19260,0
20250401,113400,87089320,19260,19260,19260,19260,0
20250401,113300,87089320,19260,19260,19260,19260,6
20250401,113200,86973760,19290,19290,19290,19290,0
20250401,113100,86973760,19290,19290,19290,19290,0
20250401,113000,86973760,19290,19290,19290,19290,0
20250401,112900,86973760,19290,19290,19290,19290,0
20250401,112800,86973760,19290,19290,19290,19290,0
20250401,112700,86973760,19290,19290,19290,19290,0
20250401,112600,86973760,19290,19290,19290,19290,42
20250401,112500,86163580,19290,19290,19290,19290,0
20250401,112400,86163580,19290,19290,19290,19290,10
20250401,112300,85970680,19320,19320,19320,19320,0
20250401,112200,85970680,19320,19320,19320,19320,0
20250401,112100,85970680,19320,19320,19320,19320,0
20250401,112000,85970680,19320,19320,19320,19320,0
20250401,111900,85970680,19320,19320,19320,19320,0
20250401,111800,85970680,19320,19330,19330,19320,110
20250401,111700,83844900,19390,19390,19390,19390,0
20250401,111600,83844900,19390,19390,19390,19390,0
20250401,111500,83844900,19390,19390,19390,19390,0
20250401,111400,83844900,19390,19390,19390,19390,0
20250401,111300,83844900,19390,19390,19390,19390,0
20250401,111200,83844900,19390,19390,19390,19390,0
20250401,111100,83844900,19390,19380,19390,19380,30
20250401,111000,83263220,19260,19260,19260,19260,0
20250401,110900,83263220,19260,19260,19260,19260,0
20250401,110800,83263220,19260,19260,19260,19260,0
20250401,110700,83263220,19260,19260,19260,19260,2
20250401,110600,83224700,19220,19220,19220,19220,3
20250401,110500,83167040,19300,19200,19300,19200,10
20250401,110400,82974490,19300,19300,19300,19300,5
20250401,110300,82877990,19190,19190,19190,19190,0
20250401,110200,82877990,19190,19240,19240,19190,601
20250401,110100,71339860,19220,19220,19220,19220,1
20250401,110000,71320640,19230,19210,19270,19200,534
20250401,105900,61067420,19240,19310,19310,19240,14
20250401,105800,60797470,19270,19270,19270,19270,0
20250401,105700,60797470,19270,19270,19270,19270,0
20250401,105600,60797470,19270,19270,19270,19270,0
20250401,105500,60797470,19270,19270,19270,19270,0
20250401,105400,60797470,19270,19270,19270,19270,0
20250401,105300,60797470,19270,19270,19270,19270,6
20250401,105200,60681850,19270,19270,19270,19270,14
20250401,105100,60412070,19310,19270,19310,19270,10
20250401,105000,60219170,19390,19310,19390,19240,98
20250401,104900,58321480,19270,19270,19270,19270,0
20250401,104800,58321480,19270,19330,19330,19270,30
20250401,104700,57743110,19330,19330,19330,19330,0
20250401,104600,57743110,19330,19330,19330,19330,0
20250401,104500,57743110,19330,19330,19330,19330,0
20250401,104400,57743110,19330,19330,19330,19330,71
20250401,104300,56370680,19300,19270,19300,19270,91
20250401,104200,54614500,19300,19300,19300,19300,13
20250401,104100,54363600,19270,19270,19270,19270,0
20250401,104000,54363600,19270,19270,19270,19270,31
20250401,103900,53766230,19240,19240,19240,19240,0
20250401,103800,53766230,19240,19240,19240,19240,1
20250401,103700,53746990,19240,19240,19240,19240,0
20250401,103600,53746990,19240,19240,19240,19240,0
20250401,103500,53746990,19240,19240,19240,19240,0
20250401,103400,53746990,19240,19230,19240,19230,206
20250401,103300,49784610,19230,19230,19230,19230,0
20250401,103200,49784610,19230,19230,19230,19230,5
20250401,103100,49688460,19230,19230,19230,19230,0
20250401,103000,49688460,19230,19230,19230,19230,0
20250401,102900,49688460,19230,19230,19230,19230,0
20250401,102800,49688460,19230,19220,19230,19220,250
20250401,102700,44881230,19200,19200,19200,19200,0
20250401,102600,44881230,19200,19200,19200,19200,0
20250401,102500,44881230,19200,19200,19200,19200,0
20250401,102400,44881230,19200,19200,19200,19200,0
20250401,102300,44881230,19200,19200,19200,19200,0
20250401,102200,44881230,19200,19200,19200,19200,124
20250401,102100,42500430,19200,19200,19200,19200,50
20250401,102000,41540430,19220,19220,19220,19220,0
20250401,101900,41540430,19220,19220,19220,19220,0
20250401,101800,41540430,19220,19220,19220,19220,0
20250401,101700,41540430,19220,19220,19220,19220,0
20250401,101600,41540430,19220,19220,19220,19220,0
20250401,101500,41540430,19220,19220,19220,19220,100
20250401,101400,39618430,19230,19230,19230,19230,10
20250401,101300,39426130,19160,19160,19160,19160,0
20250401,101200,39426130,19160,19160,19160,19160,100
20250401,101100,37510130,19230,19220,19230,19220,117
20250401,101000,35260390,19120,19120,19120,19120,0
20250401,100900,35260390,19120,19120,19120,19120,14
20250401,100800,34992710,19090,19090,19090,19090,0
20250401,100700,34992710,19090,19090,19090,19090,0
20250401,100600,34992710,19090,19090,19090,19090,10
20250401,100500,34801810,19090,19090,19090,19090,0
20250401,100400,34801810,19090,19090,19090,19090,0
20250401,100300,34801810,19090,19090,19090,19090,0
20250401,100200,34801810,19090,19090,19090,19090,18
20250401,100100,34458190,19150,19120,19150,19120,10
20250401,100000,34266720,19080,19080,19080,19080,6
20250401,095900,34152240,19110,19080,19110,19080,2
20250401,095800,34114050,19080,19080,19080,19080,0
20250401,095700,34114050,19080,19080,19150,19080,7
20250401,095600,33980140,19080,19150,19150,19080,28
20250401,095500,33444150,19150,19080,19150,19080,90
20250401,095400,31720720,19150,19150,19150,19150,0
20250401,095300,31720720,19150,19120,19150,19120,15
20250401,095200,31433770,19050,19050,19050,19050,3
20250401,095100,31376620,19040,19040,19040,19040,3
20250401,095000,31319500,19040,19040,19040,19040,2
20250401,094900,31281420,19040,19040,19040,19040,0
20250401,094800,31281420,19040,19040,19040,19040,82
20250401,094700,29720140,19030,19030,19030,19030,3
20250401,094600,29663050,19030,18950,19030,18950,37
20250401,094500,28961420,18860,18860,18860,18860,0
20250401,094400,28961420,18860,18860,18860,18860,0
20250401,094300,28961420,18860,18860,18860,18860,0
20250401,094200,28961420,18860,18860,18860,18860,3
20250401,094100,28904840,18950,18950,18950,18950,0
20250401,094000,28904840,18950,18950,18950,18950,0
20250401,093900,28904840,18950,18950,18950,18950,3
20250401,093800,28847990,18870,18870,18870,18870,0
20250401,093700,28847990,18870,18870,18870,18870,39
20250401,093600,28112060,18870,18870,18870,18870,0
20250401,093500,28112060,18870,18870,18870,18870,0
20250401,093400,28112060,18870,18800,18870,18800,230
20250401,093300,23772340,18770,18740,18770,18740,2
20250401,093200,23734830,18740,18920,18950,18740,848
20250401,093100,7723430,18960,18960,18960,18960,5
20250401,093000,7628630,19040,19040,19040,19040,0
20250401,092900,7628630,19040,19040,19040,19040,0
20250401,092800,7628630,19040,19040,19040,19040,0
20250401,092700,7628630,19040,19040,19040,19040,0
20250401,092600,7628630,19040,19040,19040,19040,0
20250401,092500,7628630,19040,19040,19040,19040,10
20250401,092400,7438230,18910,18910,18910,18910,0
20250401,092300,7438230,18910,18910,18910,18910,0
20250401,092200,7438230,18910,18910,18910,18910,0
20250401,092100,7438230,18910,18910,18910,18910,0
20250401,092000,7438230,18910,18910,18910,18910,0
20250401,091900,7438230,18910,18910,18910,18910,0
20250401,091800,7438230,18910,18910,18910,18910,0
20250401,091700,7438230,18910,18910,18910,18910,0
20250401,091600,7438230,18910,19000,19000,18910,2
20250401,091500,7400320,18870,18890,18890,18870,249
20250401,091400,2699920,18870,18870,18870,18870,0
20250401,091300,2699920,18870,18870,18870,18870,0
20250401,091200,2699920,18870,18880,18880,18870,100
20250401,091100,812700,18900,18900,18900,18900,0
20250401,091000,812700,18900,18900,18900,18900,0
20250401,090900,812700,18900,18900,18900,18900,13
20250401,090800,567000,18900,18900,18900,18900,0
20250401,090700,567000,18900,18900,18900,18900,0
20250401,090600,567000,18900,18900,18900,18900,0
20250401,090500,567000,18900,18900,18900,18900,0
20250401,090400,567000,18900,18900,18900,18900,0
20250401,090300,567000,18900,18900,18900,18900,30
20250401,090200,0,18870,18870,18870,18870,0
20250401,090100,0,18870,18870,18870,18870,0
20250401,090000,0,18870,18870,18870,18870,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195500 228875150 19690 19690 19690 19690 28
3 20250401 195400 228875150 19690 19690 19690 19690 0
4 20250401 195300 228875150 19690 19690 19690 19690 0
5 20250401 195200 228875150 19690 19690 19690 19690 0
6 20250401 195100 228875150 19690 19690 19690 19690 0
7 20250401 195000 228875150 19690 19690 19690 19690 0
8 20250401 194900 228875150 19690 19690 19690 19690 0
9 20250401 194800 228875150 19690 19690 19690 19690 0
10 20250401 194700 228875150 19690 19690 19690 19690 0
11 20250401 194600 228875150 19690 19690 19690 19690 0
12 20250401 194500 228875150 19690 19690 19690 19690 0
13 20250401 194400 228875150 19690 19690 19690 19690 0
14 20250401 194300 228875150 19690 19690 19690 19690 0
15 20250401 194200 228875150 19690 19690 19690 19690 0
16 20250401 194100 228875150 19690 19690 19690 19690 0
17 20250401 194000 228875150 19690 19690 19690 19690 0
18 20250401 193900 228875150 19690 19690 19690 19690 0
19 20250401 193800 228875150 19690 19690 19690 19690 0
20 20250401 193700 228875150 19690 19690 19690 19690 0
21 20250401 193600 228875150 19690 19690 19690 19690 0
22 20250401 193500 228875150 19690 19690 19690 19690 0
23 20250401 193400 228875150 19690 19690 19690 19690 0
24 20250401 193300 228875150 19690 19690 19690 19690 0
25 20250401 193200 228875150 19690 19690 19690 19690 0
26 20250401 193100 228875150 19690 19690 19690 19690 0
27 20250401 193000 228875150 19690 19690 19690 19690 0
28 20250401 192900 228875150 19690 19690 19690 19690 0
29 20250401 192800 228875150 19690 19690 19690 19690 0
30 20250401 192700 228875150 19690 19690 19690 19690 0
31 20250401 192600 228875150 19690 19690 19690 19690 0
32 20250401 192500 228875150 19690 19690 19690 19690 28
33 20250401 192400 228875150 19690 19690 19690 19690 0
34 20250401 192300 228875150 19690 19690 19690 19690 0
35 20250401 192200 228875150 19690 19690 19690 19690 0
36 20250401 192100 228875150 19690 19690 19690 19690 0
37 20250401 192000 228875150 19690 19690 19690 19690 0
38 20250401 191900 228875150 19690 19690 19690 19690 0
39 20250401 191800 228875150 19690 19690 19690 19690 0
40 20250401 191700 228875150 19690 19690 19690 19690 0
41 20250401 191600 228875150 19690 19690 19690 19690 0
42 20250401 191500 228875150 19690 19690 19690 19690 0
43 20250401 191400 228875150 19690 19690 19690 19690 0
44 20250401 191300 228875150 19690 19690 19690 19690 0
45 20250401 191200 228875150 19690 19690 19690 19690 0
46 20250401 191100 228875150 19690 19690 19690 19690 0
47 20250401 191000 228875150 19690 19690 19690 19690 0
48 20250401 190900 228875150 19690 19690 19690 19690 0
49 20250401 190800 228875150 19690 19690 19690 19690 0
50 20250401 190700 228875150 19690 19690 19690 19690 0
51 20250401 190600 228875150 19690 19690 19690 19690 0
52 20250401 190500 228875150 19690 19690 19690 19690 0
53 20250401 190400 228875150 19690 19690 19690 19690 0
54 20250401 190300 228875150 19690 19690 19690 19690 0
55 20250401 190200 228875150 19690 19690 19690 19690 0
56 20250401 190100 228875150 19690 19690 19690 19690 0
57 20250401 190000 228875150 19690 19690 19690 19690 0
58 20250401 185900 228875150 19690 19690 19690 19690 0
59 20250401 185800 228875150 19690 19690 19690 19690 0
60 20250401 185700 228875150 19690 19690 19690 19690 0
61 20250401 185600 228875150 19690 19690 19690 19690 0
62 20250401 185500 228875150 19690 19690 19690 19690 28
63 20250401 185400 228875150 19690 19690 19690 19690 0
64 20250401 185300 228875150 19690 19690 19690 19690 0
65 20250401 185200 228875150 19690 19690 19690 19690 0
66 20250401 185100 228875150 19690 19690 19690 19690 0
67 20250401 185000 228875150 19690 19690 19690 19690 0
68 20250401 184900 228875150 19690 19690 19690 19690 0
69 20250401 184800 228875150 19690 19690 19690 19690 0
70 20250401 184700 228875150 19690 19690 19690 19690 0
71 20250401 184600 228875150 19690 19690 19690 19690 0
72 20250401 184500 228875150 19690 19690 19690 19690 0
73 20250401 184400 228875150 19690 19690 19690 19690 0
74 20250401 184300 228875150 19690 19690 19690 19690 0
75 20250401 184200 228875150 19690 19690 19690 19690 0
76 20250401 184100 228875150 19690 19690 19690 19690 0
77 20250401 184000 228875150 19690 19690 19690 19690 0
78 20250401 183900 228875150 19690 19690 19690 19690 0
79 20250401 183800 228875150 19690 19690 19690 19690 0
80 20250401 183700 228875150 19690 19690 19690 19690 0
81 20250401 183600 228875150 19690 19690 19690 19690 0
82 20250401 183500 228875150 19690 19690 19690 19690 0
83 20250401 183400 228875150 19690 19690 19690 19690 0
84 20250401 183300 228875150 19690 19690 19690 19690 0
85 20250401 183200 228875150 19690 19690 19690 19690 0
86 20250401 183100 228875150 19690 19690 19690 19690 0
87 20250401 183000 228875150 19690 19690 19690 19690 0
88 20250401 182900 228875150 19690 19690 19690 19690 0
89 20250401 182800 228875150 19690 19690 19690 19690 0
90 20250401 182700 228875150 19690 19690 19690 19690 0
91 20250401 182600 228875150 19690 19690 19690 19690 0
92 20250401 182500 228875150 19690 19690 19690 19690 28
93 20250401 182400 228875150 19690 19690 19690 19690 0
94 20250401 182300 228875150 19690 19690 19690 19690 0
95 20250401 182200 228875150 19690 19690 19690 19690 0
96 20250401 182100 228875150 19690 19690 19690 19690 0
97 20250401 182000 228875150 19690 19690 19690 19690 0
98 20250401 181900 228875150 19690 19690 19690 19690 0
99 20250401 181800 228875150 19690 19690 19690 19690 0
100 20250401 181700 228875150 19690 19690 19690 19690 0
101 20250401 181600 228875150 19690 19690 19690 19690 0
102 20250401 181500 228875150 19690 19690 19690 19690 0
103 20250401 181400 228875150 19690 19690 19690 19690 0
104 20250401 181300 228875150 19690 19690 19690 19690 0
105 20250401 181200 228875150 19690 19690 19690 19690 0
106 20250401 181100 228875150 19690 19690 19690 19690 0
107 20250401 181000 228875150 19690 19690 19690 19690 0
108 20250401 180900 228875150 19690 19690 19690 19690 0
109 20250401 180800 228875150 19690 19690 19690 19690 0
110 20250401 180700 228875150 19690 19690 19690 19690 0
111 20250401 180600 228875150 19690 19690 19690 19690 0
112 20250401 180500 228875150 19690 19690 19690 19690 0
113 20250401 180400 228875150 19690 19690 19690 19690 0
114 20250401 180300 228875150 19690 19690 19690 19690 0
115 20250401 180200 228875150 19690 19690 19690 19690 0
116 20250401 180100 228875150 19690 19690 19690 19690 0
117 20250401 180000 228875150 19690 19690 19690 19690 0
118 20250401 175900 228875150 19690 19690 19690 19690 0
119 20250401 175800 228875150 19690 19690 19690 19690 0
120 20250401 175700 228875150 19690 19690 19690 19690 0
121 20250401 175600 228875150 19690 19690 19690 19690 0
122 20250401 175500 228875150 19690 19690 19690 19690 28
123 20250401 175400 228875150 19690 19690 19690 19690 0
124 20250401 175300 228875150 19690 19690 19690 19690 0
125 20250401 175200 228875150 19690 19690 19690 19690 0
126 20250401 175100 228875150 19690 19690 19690 19690 0
127 20250401 175000 228875150 19690 19690 19690 19690 0
128 20250401 174900 228875150 19690 19690 19690 19690 0
129 20250401 174800 228875150 19690 19690 19690 19690 0
130 20250401 174700 228875150 19690 19690 19690 19690 0
131 20250401 174600 228875150 19690 19690 19690 19690 0
132 20250401 174500 228875150 19690 19690 19690 19690 0
133 20250401 174400 228875150 19690 19690 19690 19690 0
134 20250401 174300 228875150 19690 19690 19690 19690 0
135 20250401 174200 228875150 19690 19690 19690 19690 0
136 20250401 174100 228875150 19690 19690 19690 19690 0
137 20250401 174000 228875150 19690 19690 19690 19690 0
138 20250401 173900 228875150 19690 19690 19690 19690 0
139 20250401 173800 228875150 19690 19690 19690 19690 0
140 20250401 173700 228875150 19690 19690 19690 19690 0
141 20250401 173600 228875150 19690 19690 19690 19690 0
142 20250401 173500 228875150 19690 19690 19690 19690 0
143 20250401 173400 228875150 19690 19690 19690 19690 0
144 20250401 173300 228875150 19690 19690 19690 19690 0
145 20250401 173200 228875150 19690 19690 19690 19690 0
146 20250401 173100 228875150 19690 19690 19690 19690 0
147 20250401 173000 228875150 19690 19690 19690 19690 0
148 20250401 172900 228875150 19690 19690 19690 19690 0
149 20250401 172800 228875150 19690 19690 19690 19690 0
150 20250401 172700 228875150 19690 19690 19690 19690 0
151 20250401 172600 228875150 19690 19690 19690 19690 0
152 20250401 172500 228875150 19690 19690 19690 19690 28
153 20250401 172400 228875150 19690 19690 19690 19690 0
154 20250401 172300 228875150 19690 19690 19690 19690 0
155 20250401 172200 228875150 19690 19690 19690 19690 0
156 20250401 172100 228875150 19690 19690 19690 19690 0
157 20250401 172000 228875150 19690 19690 19690 19690 0
158 20250401 171900 228875150 19690 19690 19690 19690 0
159 20250401 171800 228875150 19690 19690 19690 19690 0
160 20250401 171700 228875150 19690 19690 19690 19690 0
161 20250401 171600 228875150 19690 19690 19690 19690 0
162 20250401 171500 228875150 19690 19690 19690 19690 0
163 20250401 171400 228875150 19690 19690 19690 19690 0
164 20250401 171300 228875150 19690 19690 19690 19690 0
165 20250401 171200 228875150 19690 19690 19690 19690 0
166 20250401 171100 228875150 19690 19690 19690 19690 0
167 20250401 171000 228875150 19690 19690 19690 19690 0
168 20250401 170900 228875150 19690 19690 19690 19690 0
169 20250401 170800 228875150 19690 19690 19690 19690 0
170 20250401 170700 228875150 19690 19690 19690 19690 0
171 20250401 170600 228875150 19690 19690 19690 19690 0
172 20250401 170500 228875150 19690 19690 19690 19690 0
173 20250401 170400 228875150 19690 19690 19690 19690 0
174 20250401 170300 228875150 19690 19690 19690 19690 0
175 20250401 170200 228875150 19690 19690 19690 19690 0
176 20250401 170100 228875150 19690 19690 19690 19690 0
177 20250401 170000 228875150 19690 19690 19690 19690 0
178 20250401 165900 228875150 19690 19690 19690 19690 0
179 20250401 165800 228875150 19690 19690 19690 19690 0
180 20250401 165700 228875150 19690 19690 19690 19690 0
181 20250401 165600 228875150 19690 19690 19690 19690 0
182 20250401 165500 228875150 19690 19690 19690 19690 28
183 20250401 165400 228875150 19690 19690 19690 19690 0
184 20250401 165300 228875150 19690 19690 19690 19690 0
185 20250401 165200 228875150 19690 19690 19690 19690 0
186 20250401 165100 228875150 19690 19690 19690 19690 0
187 20250401 165000 228875150 19690 19690 19690 19690 0
188 20250401 164900 228875150 19690 19690 19690 19690 0
189 20250401 164800 228875150 19690 19690 19690 19690 0
190 20250401 164700 228875150 19690 19690 19690 19690 0
191 20250401 164600 228875150 19690 19690 19690 19690 0
192 20250401 164500 228875150 19690 19690 19690 19690 0
193 20250401 164400 228875150 19690 19690 19690 19690 0
194 20250401 164300 228875150 19690 19690 19690 19690 0
195 20250401 164200 228875150 19690 19690 19690 19690 0
196 20250401 164100 228875150 19690 19690 19690 19690 0
197 20250401 164000 228875150 19690 19690 19690 19690 0
198 20250401 163900 228875150 19690 19690 19690 19690 0
199 20250401 163800 228875150 19690 19690 19690 19690 0
200 20250401 163700 228875150 19690 19690 19690 19690 0
201 20250401 163600 228875150 19690 19690 19690 19690 0
202 20250401 163500 228875150 19690 19690 19690 19690 0
203 20250401 163400 228875150 19690 19690 19690 19690 0
204 20250401 163300 228875150 19690 19690 19690 19690 0
205 20250401 163200 228875150 19690 19690 19690 19690 0
206 20250401 163100 228875150 19690 19690 19690 19690 0
207 20250401 163000 228875150 19690 19690 19690 19690 0
208 20250401 162900 228875150 19690 19690 19690 19690 0
209 20250401 162800 228875150 19690 19690 19690 19690 0
210 20250401 162700 228875150 19690 19690 19690 19690 0
211 20250401 162600 228875150 19690 19690 19690 19690 0
212 20250401 162500 228875150 19690 19690 19690 19690 28
213 20250401 162400 228875150 19690 19690 19690 19690 0
214 20250401 162300 228875150 19690 19690 19690 19690 0
215 20250401 162200 228875150 19690 19690 19690 19690 0
216 20250401 162100 228875150 19690 19690 19690 19690 0
217 20250401 162000 228875150 19690 19690 19690 19690 0
218 20250401 161900 228875150 19690 19690 19690 19690 0
219 20250401 161800 228875150 19690 19690 19690 19690 0
220 20250401 161700 228875150 19690 19690 19690 19690 0
221 20250401 161600 228875150 19690 19690 19690 19690 0
222 20250401 161500 228875150 19690 19690 19690 19690 0
223 20250401 161400 228875150 19690 19690 19690 19690 0
224 20250401 161300 228875150 19690 19690 19690 19690 0
225 20250401 161200 228875150 19690 19690 19690 19690 0
226 20250401 161100 228875150 19690 19690 19690 19690 0
227 20250401 161000 228875150 19690 19690 19690 19690 0
228 20250401 160900 228875150 19690 19690 19690 19690 0
229 20250401 160800 228875150 19690 19690 19690 19690 0
230 20250401 160700 228875150 19690 19690 19690 19690 0
231 20250401 160600 228875150 19690 19690 19690 19690 0
232 20250401 160500 228875150 19690 19690 19690 19690 0
233 20250401 160400 228875150 19690 19690 19690 19690 0
234 20250401 160300 228875150 19690 19690 19690 19690 0
235 20250401 160200 228875150 19690 19690 19690 19690 0
236 20250401 160100 228875150 19690 19690 19690 19690 0
237 20250401 160000 228875150 19690 19690 19690 19690 0
238 20250401 155900 228875150 19690 19690 19690 19690 0
239 20250401 155800 228875150 19690 19690 19690 19690 0
240 20250401 155700 228875150 19690 19690 19690 19690 0
241 20250401 155600 228875150 19690 19690 19690 19690 0
242 20250401 155500 228875150 19690 19690 19690 19690 28
243 20250401 155400 228875150 19690 19690 19690 19690 0
244 20250401 155300 228875150 19690 19690 19690 19690 0
245 20250401 155200 228875150 19690 19690 19690 19690 0
246 20250401 155100 228875150 19690 19690 19690 19690 0
247 20250401 155000 228875150 19690 19690 19690 19690 0
248 20250401 154900 228875150 19690 19690 19690 19690 0
249 20250401 154800 228875150 19690 19690 19690 19690 0
250 20250401 154700 228875150 19690 19690 19690 19690 0
251 20250401 154600 228875150 19690 19690 19690 19690 0
252 20250401 154500 228875150 19690 19690 19690 19690 0
253 20250401 154400 228875150 19690 19690 19690 19690 0
254 20250401 154300 228875150 19690 19690 19690 19690 0
255 20250401 154200 228875150 19690 19690 19690 19690 0
256 20250401 154100 228875150 19690 19690 19690 19690 0
257 20250401 154000 228875150 19690 19690 19690 19690 0
258 20250401 153900 228875150 19690 19690 19690 19690 0
259 20250401 153800 228875150 19690 19690 19690 19690 0
260 20250401 153700 228875150 19690 19690 19690 19690 0
261 20250401 153600 228875150 19690 19690 19690 19690 0
262 20250401 153500 228875150 19690 19690 19690 19690 0
263 20250401 153400 228875150 19690 19690 19690 19690 0
264 20250401 153300 228875150 19690 19690 19690 19690 0
265 20250401 153200 228875150 19690 19690 19690 19690 0
266 20250401 153100 228875150 19690 19690 19690 19690 0
267 20250401 153000 228875150 19690 19690 19690 19690 28
268 20250401 152900 228323830 19690 19690 19690 19690 0
269 20250401 152800 228323830 19690 19690 19690 19690 0
270 20250401 152700 228323830 19690 19690 19690 19690 0
271 20250401 152600 228323830 19690 19690 19690 19690 0
272 20250401 152500 228323830 19690 19690 19690 19690 0
273 20250401 152400 228323830 19690 19690 19690 19690 0
274 20250401 152300 228323830 19690 19690 19690 19690 0
275 20250401 152200 228323830 19690 19690 19690 19690 0
276 20250401 152100 228323830 19690 19690 19690 19690 0
277 20250401 152000 228323830 19690 19690 19690 19690 0
278 20250401 151900 228323830 19690 19690 19690 19690 20
279 20250401 151800 227930030 19690 19690 19690 19690 37
280 20250401 151700 227201500 19690 19680 19690 19650 22
281 20250401 151600 226768390 19700 19690 19700 19690 6
282 20250401 151500 226650220 19670 19700 19700 19670 9
283 20250401 151400 226473080 19780 19700 19780 19700 49
284 20250401 151300 225505380 19630 19630 19630 19630 0
285 20250401 151200 225505380 19630 19640 19640 19630 50
286 20250401 151100 224523870 19630 19630 19630 19630 0
287 20250401 151000 224523870 19630 19630 19630 19630 0
288 20250401 150900 224523870 19630 19680 19680 19630 11
289 20250401 150800 224307790 19620 19620 19620 19620 0
290 20250401 150700 224307790 19620 19620 19620 19620 0
291 20250401 150600 224307790 19620 19620 19620 19620 0
292 20250401 150500 224307790 19620 19620 19620 19620 0
293 20250401 150400 224307790 19620 19620 19620 19620 0
294 20250401 150300 224307790 19620 19620 19620 19620 36
295 20250401 150200 223601470 19620 19620 19620 19620 0
296 20250401 150100 223601470 19620 19620 19620 19620 0
297 20250401 150000 223601470 19620 19620 19620 19620 0
298 20250401 145900 223601470 19620 19620 19620 19620 0
299 20250401 145800 223601470 19620 19620 19620 19620 0
300 20250401 145700 223601470 19620 19620 19620 19620 0
301 20250401 145600 223601470 19620 19620 19620 19620 0
302 20250401 145500 223601470 19620 19620 19620 19620 14
303 20250401 145400 223326790 19600 19600 19600 19600 0
304 20250401 145300 223326790 19600 19600 19600 19600 1
305 20250401 145200 223307190 19570 19520 19570 19520 540
306 20250401 145100 212766280 19530 19530 19530 19530 4
307 20250401 145000 212688160 19510 19510 19510 19510 4
308 20250401 144900 212610120 19540 19560 19560 19540 2
309 20250401 144800 212571020 19560 19510 19620 19510 8
310 20250401 144700 212414300 19600 19600 19600 19600 0
311 20250401 144600 212414300 19600 19620 19620 19600 56
312 20250401 144500 211316540 19630 19680 19680 19630 35
313 20250401 144400 210629230 19680 19680 19680 19680 0
314 20250401 144300 210629230 19680 19680 19680 19680 0
315 20250401 144200 210629230 19680 19680 19680 19680 0
316 20250401 144100 210629230 19680 19680 19680 19680 0
317 20250401 144000 210629230 19680 19680 19680 19680 1
318 20250401 143900 210609550 19770 19770 19770 19770 5
319 20250401 143800 210510700 19730 19820 19820 19730 1300
320 20250401 143700 184751620 19820 19820 19820 19820 0
321 20250401 143600 184751620 19820 19820 19820 19820 19
322 20250401 143500 184375040 19830 19770 19830 19770 316
323 20250401 143400 178120270 19750 19750 19750 19750 1
324 20250401 143300 178100520 19750 19750 19750 19750 0
325 20250401 143200 178100520 19750 19750 19750 19750 4
326 20250401 143100 178021520 19780 19780 19780 19780 0
327 20250401 143000 178021520 19780 19730 19790 19730 21
328 20250401 142900 177606610 19730 19730 19730 19730 0
329 20250401 142800 177606610 19730 19730 19730 19730 0
330 20250401 142700 177606610 19730 19730 19730 19730 0
331 20250401 142600 177606610 19730 19730 19730 19730 0
332 20250401 142500 177606610 19730 19730 19730 19730 5
333 20250401 142400 177507960 19790 19790 19790 19790 4
334 20250401 142300 177428800 19800 19700 19800 19700 504
335 20250401 142200 167455610 19670 19670 19670 19670 17
336 20250401 142100 167121220 19670 19670 19670 19670 0
337 20250401 142000 167121220 19670 19670 19670 19670 0
338 20250401 141900 167121220 19670 19670 19670 19670 0
339 20250401 141800 167121220 19670 19670 19670 19670 0
340 20250401 141700 167121220 19670 19670 19670 19670 0
341 20250401 141600 167121220 19670 19670 19670 19670 0
342 20250401 141500 167121220 19670 19670 19670 19670 34
343 20250401 141400 166452440 19700 19700 19700 19700 0
344 20250401 141300 166452440 19700 19700 19700 19700 0
345 20250401 141200 166452440 19700 19700 19700 19700 157
346 20250401 141100 163359540 19700 19690 19700 19690 4
347 20250401 141000 163280770 19650 19650 19650 19650 0
348 20250401 140900 163280770 19650 19650 19650 19650 0
349 20250401 140800 163280770 19650 19650 19650 19650 0
350 20250401 140700 163280770 19650 19650 19650 19650 113
351 20250401 140600 161060320 19640 19640 19640 19640 1
352 20250401 140500 161040680 19640 19640 19640 19640 0
353 20250401 140400 161040680 19640 19640 19640 19640 0
354 20250401 140300 161040680 19640 19640 19640 19640 0
355 20250401 140200 161040680 19640 19570 19650 19570 1147
356 20250401 140100 138508510 19540 19540 19540 19540 0
357 20250401 140000 138508510 19540 19540 19540 19540 54
358 20250401 135900 137453350 19530 19530 19530 19530 0
359 20250401 135800 137453350 19530 19530 19530 19530 0
360 20250401 135700 137453350 19530 19530 19530 19530 12
361 20250401 135600 137218990 19540 19530 19540 19530 16
362 20250401 135500 136906480 19530 19530 19530 19530 0
363 20250401 135400 136906480 19530 19530 19530 19530 0
364 20250401 135300 136906480 19530 19530 19530 19530 0
365 20250401 135200 136906480 19530 19540 19540 19530 4
366 20250401 135100 136828350 19520 19520 19520 19520 20
367 20250401 135000 136437950 19520 19520 19520 19520 0
368 20250401 134900 136437950 19520 19530 19530 19520 270
369 20250401 134800 131166940 19570 19570 19570 19570 5
370 20250401 134700 131069090 19650 19650 19650 19650 0
371 20250401 134600 131069090 19650 19570 19650 19570 208
372 20250401 134500 126992590 19570 19570 19570 19570 0
373 20250401 134400 126992590 19570 19570 19570 19570 0
374 20250401 134300 126992590 19570 19570 19570 19570 0
375 20250401 134200 126992590 19570 19570 19570 19570 0
376 20250401 134100 126992590 19570 19560 19570 19560 54
377 20250401 134000 125936280 19490 19490 19490 19490 0
378 20250401 133900 125936280 19490 19490 19490 19490 101
379 20250401 133800 123967790 19460 19460 19460 19460 0
380 20250401 133700 123967790 19460 19460 19460 19460 1
381 20250401 133600 123948330 19460 19460 19460 19460 0
382 20250401 133500 123948330 19460 19460 19460 19460 0
383 20250401 133400 123948330 19460 19460 19460 19460 8
384 20250401 133300 123792650 19490 19390 19500 19390 607
385 20250401 133200 111998970 19330 19330 19330 19330 0
386 20250401 133100 111998970 19330 19330 19330 19330 1
387 20250401 133000 111979640 19330 19330 19330 19330 47
388 20250401 132900 111071130 19310 19330 19330 19310 6
389 20250401 132800 110955210 19320 19320 19320 19320 50
390 20250401 132700 109989210 19330 19270 19330 19270 342
391 20250401 132600 103382010 19260 19220 19260 19220 44
392 20250401 132500 102534990 19180 19180 19180 19180 0
393 20250401 132400 102534990 19180 19180 19180 19180 0
394 20250401 132300 102534990 19180 19180 19180 19180 0
395 20250401 132200 102534990 19180 19180 19180 19180 0
396 20250401 132100 102534990 19180 19180 19180 19180 0
397 20250401 132000 102534990 19180 19180 19180 19180 0
398 20250401 131900 102534990 19180 19180 19180 19180 0
399 20250401 131800 102534990 19180 19150 19180 19150 7
400 20250401 131700 102400880 19150 19150 19150 19150 0
401 20250401 131600 102400880 19150 19150 19150 19150 0
402 20250401 131500 102400880 19150 19150 19150 19150 1
403 20250401 131400 102381730 19170 19170 19170 19170 0
404 20250401 131300 102381730 19170 19170 19170 19170 3
405 20250401 131200 102324220 19140 19140 19140 19140 5
406 20250401 131100 102228520 19090 19070 19140 19070 13
407 20250401 131000 101980250 19140 19040 19150 19040 60
408 20250401 130900 100837130 18970 19200 19200 18820 303
409 20250401 130800 95048510 19250 19250 19250 19250 0
410 20250401 130700 95048510 19250 19250 19250 19250 0
411 20250401 130600 95048510 19250 19250 19250 19250 0
412 20250401 130500 95048510 19250 19250 19250 19250 2
413 20250401 130400 95010010 19240 19240 19240 19240 0
414 20250401 130300 95010010 19240 19240 19240 19240 62
415 20250401 130200 93817130 19240 19240 19240 19240 0
416 20250401 130100 93817130 19240 19240 19240 19240 0
417 20250401 130000 93817130 19240 19240 19240 19240 0
418 20250401 125900 93817130 19240 19240 19240 19240 0
419 20250401 125800 93817130 19240 19240 19240 19240 0
420 20250401 125700 93817130 19240 19240 19240 19240 0
421 20250401 125600 93817130 19240 19250 19250 19240 6
422 20250401 125500 93701660 19260 19260 19260 19260 0
423 20250401 125400 93701660 19260 19260 19260 19260 0
424 20250401 125300 93701660 19260 19260 19260 19260 0
425 20250401 125200 93701660 19260 19260 19260 19260 0
426 20250401 125100 93701660 19260 19260 19260 19260 31
427 20250401 125000 93104600 19260 19260 19260 19260 0
428 20250401 124900 93104600 19260 19260 19260 19260 0
429 20250401 124800 93104600 19260 19260 19260 19260 0
430 20250401 124700 93104600 19260 19260 19260 19260 3
431 20250401 124600 93046820 19260 19260 19260 19260 0
432 20250401 124500 93046820 19260 19260 19260 19260 0
433 20250401 124400 93046820 19260 19260 19260 19260 0
434 20250401 124300 93046820 19260 19260 19260 19260 0
435 20250401 124200 93046820 19260 19260 19260 19260 0
436 20250401 124100 93046820 19260 19260 19260 19260 0
437 20250401 124000 93046820 19260 19260 19260 19260 0
438 20250401 123900 93046820 19260 19260 19260 19260 0
439 20250401 123800 93046820 19260 19260 19260 19260 0
440 20250401 123700 93046820 19260 19260 19260 19260 0
441 20250401 123600 93046820 19260 19260 19260 19260 0
442 20250401 123500 93046820 19260 19260 19260 19260 0
443 20250401 123400 93046820 19260 19260 19260 19260 0
444 20250401 123300 93046820 19260 19260 19260 19260 0
445 20250401 123200 93046820 19260 19260 19260 19260 0
446 20250401 123100 93046820 19260 19260 19260 19260 0
447 20250401 123000 93046820 19260 19260 19260 19260 0
448 20250401 122900 93046820 19260 19260 19260 19260 0
449 20250401 122800 93046820 19260 19260 19260 19260 0
450 20250401 122700 93046820 19260 19260 19260 19260 0
451 20250401 122600 93046820 19260 19260 19260 19260 0
452 20250401 122500 93046820 19260 19260 19260 19260 99
453 20250401 122400 91140080 19260 19260 19260 19260 0
454 20250401 122300 91140080 19260 19260 19260 19260 0
455 20250401 122200 91140080 19260 19260 19260 19260 0
456 20250401 122100 91140080 19260 19260 19260 19260 0
457 20250401 122000 91140080 19260 19260 19260 19260 0
458 20250401 121900 91140080 19260 19260 19260 19260 0
459 20250401 121800 91140080 19260 19260 19260 19260 100
460 20250401 121700 89214080 19270 19270 19270 19270 0
461 20250401 121600 89214080 19270 19270 19270 19270 0
462 20250401 121500 89214080 19270 19270 19270 19270 0
463 20250401 121400 89214080 19270 19270 19270 19270 0
464 20250401 121300 89214080 19270 19270 19270 19270 8
465 20250401 121200 89059920 19320 19320 19320 19320 0
466 20250401 121100 89059920 19320 19320 19320 19320 0
467 20250401 121000 89059920 19320 19320 19320 19320 60
468 20250401 120900 87900720 19330 19320 19330 19320 40
469 20250401 120800 87127910 19320 19320 19320 19320 0
470 20250401 120700 87127910 19320 19320 19320 19320 0
471 20250401 120600 87127910 19320 19270 19320 19270 2
472 20250401 120500 87089320 19260 19260 19260 19260 0
473 20250401 120400 87089320 19260 19260 19260 19260 0
474 20250401 120300 87089320 19260 19260 19260 19260 0
475 20250401 120200 87089320 19260 19260 19260 19260 0
476 20250401 120100 87089320 19260 19260 19260 19260 0
477 20250401 120000 87089320 19260 19260 19260 19260 0
478 20250401 115900 87089320 19260 19260 19260 19260 0
479 20250401 115800 87089320 19260 19260 19260 19260 0
480 20250401 115700 87089320 19260 19260 19260 19260 0
481 20250401 115600 87089320 19260 19260 19260 19260 0
482 20250401 115500 87089320 19260 19260 19260 19260 0
483 20250401 115400 87089320 19260 19260 19260 19260 0
484 20250401 115300 87089320 19260 19260 19260 19260 0
485 20250401 115200 87089320 19260 19260 19260 19260 0
486 20250401 115100 87089320 19260 19260 19260 19260 0
487 20250401 115000 87089320 19260 19260 19260 19260 0
488 20250401 114900 87089320 19260 19260 19260 19260 0
489 20250401 114800 87089320 19260 19260 19260 19260 0
490 20250401 114700 87089320 19260 19260 19260 19260 0
491 20250401 114600 87089320 19260 19260 19260 19260 0
492 20250401 114500 87089320 19260 19260 19260 19260 0
493 20250401 114400 87089320 19260 19260 19260 19260 0
494 20250401 114300 87089320 19260 19260 19260 19260 0
495 20250401 114200 87089320 19260 19260 19260 19260 0
496 20250401 114100 87089320 19260 19260 19260 19260 0
497 20250401 114000 87089320 19260 19260 19260 19260 0
498 20250401 113900 87089320 19260 19260 19260 19260 0
499 20250401 113800 87089320 19260 19260 19260 19260 0
500 20250401 113700 87089320 19260 19260 19260 19260 0
501 20250401 113600 87089320 19260 19260 19260 19260 0
502 20250401 113500 87089320 19260 19260 19260 19260 0
503 20250401 113400 87089320 19260 19260 19260 19260 0
504 20250401 113300 87089320 19260 19260 19260 19260 6
505 20250401 113200 86973760 19290 19290 19290 19290 0
506 20250401 113100 86973760 19290 19290 19290 19290 0
507 20250401 113000 86973760 19290 19290 19290 19290 0
508 20250401 112900 86973760 19290 19290 19290 19290 0
509 20250401 112800 86973760 19290 19290 19290 19290 0
510 20250401 112700 86973760 19290 19290 19290 19290 0
511 20250401 112600 86973760 19290 19290 19290 19290 42
512 20250401 112500 86163580 19290 19290 19290 19290 0
513 20250401 112400 86163580 19290 19290 19290 19290 10
514 20250401 112300 85970680 19320 19320 19320 19320 0
515 20250401 112200 85970680 19320 19320 19320 19320 0
516 20250401 112100 85970680 19320 19320 19320 19320 0
517 20250401 112000 85970680 19320 19320 19320 19320 0
518 20250401 111900 85970680 19320 19320 19320 19320 0
519 20250401 111800 85970680 19320 19330 19330 19320 110
520 20250401 111700 83844900 19390 19390 19390 19390 0
521 20250401 111600 83844900 19390 19390 19390 19390 0
522 20250401 111500 83844900 19390 19390 19390 19390 0
523 20250401 111400 83844900 19390 19390 19390 19390 0
524 20250401 111300 83844900 19390 19390 19390 19390 0
525 20250401 111200 83844900 19390 19390 19390 19390 0
526 20250401 111100 83844900 19390 19380 19390 19380 30
527 20250401 111000 83263220 19260 19260 19260 19260 0
528 20250401 110900 83263220 19260 19260 19260 19260 0
529 20250401 110800 83263220 19260 19260 19260 19260 0
530 20250401 110700 83263220 19260 19260 19260 19260 2
531 20250401 110600 83224700 19220 19220 19220 19220 3
532 20250401 110500 83167040 19300 19200 19300 19200 10
533 20250401 110400 82974490 19300 19300 19300 19300 5
534 20250401 110300 82877990 19190 19190 19190 19190 0
535 20250401 110200 82877990 19190 19240 19240 19190 601
536 20250401 110100 71339860 19220 19220 19220 19220 1
537 20250401 110000 71320640 19230 19210 19270 19200 534
538 20250401 105900 61067420 19240 19310 19310 19240 14
539 20250401 105800 60797470 19270 19270 19270 19270 0
540 20250401 105700 60797470 19270 19270 19270 19270 0
541 20250401 105600 60797470 19270 19270 19270 19270 0
542 20250401 105500 60797470 19270 19270 19270 19270 0
543 20250401 105400 60797470 19270 19270 19270 19270 0
544 20250401 105300 60797470 19270 19270 19270 19270 6
545 20250401 105200 60681850 19270 19270 19270 19270 14
546 20250401 105100 60412070 19310 19270 19310 19270 10
547 20250401 105000 60219170 19390 19310 19390 19240 98
548 20250401 104900 58321480 19270 19270 19270 19270 0
549 20250401 104800 58321480 19270 19330 19330 19270 30
550 20250401 104700 57743110 19330 19330 19330 19330 0
551 20250401 104600 57743110 19330 19330 19330 19330 0
552 20250401 104500 57743110 19330 19330 19330 19330 0
553 20250401 104400 57743110 19330 19330 19330 19330 71
554 20250401 104300 56370680 19300 19270 19300 19270 91
555 20250401 104200 54614500 19300 19300 19300 19300 13
556 20250401 104100 54363600 19270 19270 19270 19270 0
557 20250401 104000 54363600 19270 19270 19270 19270 31
558 20250401 103900 53766230 19240 19240 19240 19240 0
559 20250401 103800 53766230 19240 19240 19240 19240 1
560 20250401 103700 53746990 19240 19240 19240 19240 0
561 20250401 103600 53746990 19240 19240 19240 19240 0
562 20250401 103500 53746990 19240 19240 19240 19240 0
563 20250401 103400 53746990 19240 19230 19240 19230 206
564 20250401 103300 49784610 19230 19230 19230 19230 0
565 20250401 103200 49784610 19230 19230 19230 19230 5
566 20250401 103100 49688460 19230 19230 19230 19230 0
567 20250401 103000 49688460 19230 19230 19230 19230 0
568 20250401 102900 49688460 19230 19230 19230 19230 0
569 20250401 102800 49688460 19230 19220 19230 19220 250
570 20250401 102700 44881230 19200 19200 19200 19200 0
571 20250401 102600 44881230 19200 19200 19200 19200 0
572 20250401 102500 44881230 19200 19200 19200 19200 0
573 20250401 102400 44881230 19200 19200 19200 19200 0
574 20250401 102300 44881230 19200 19200 19200 19200 0
575 20250401 102200 44881230 19200 19200 19200 19200 124
576 20250401 102100 42500430 19200 19200 19200 19200 50
577 20250401 102000 41540430 19220 19220 19220 19220 0
578 20250401 101900 41540430 19220 19220 19220 19220 0
579 20250401 101800 41540430 19220 19220 19220 19220 0
580 20250401 101700 41540430 19220 19220 19220 19220 0
581 20250401 101600 41540430 19220 19220 19220 19220 0
582 20250401 101500 41540430 19220 19220 19220 19220 100
583 20250401 101400 39618430 19230 19230 19230 19230 10
584 20250401 101300 39426130 19160 19160 19160 19160 0
585 20250401 101200 39426130 19160 19160 19160 19160 100
586 20250401 101100 37510130 19230 19220 19230 19220 117
587 20250401 101000 35260390 19120 19120 19120 19120 0
588 20250401 100900 35260390 19120 19120 19120 19120 14
589 20250401 100800 34992710 19090 19090 19090 19090 0
590 20250401 100700 34992710 19090 19090 19090 19090 0
591 20250401 100600 34992710 19090 19090 19090 19090 10
592 20250401 100500 34801810 19090 19090 19090 19090 0
593 20250401 100400 34801810 19090 19090 19090 19090 0
594 20250401 100300 34801810 19090 19090 19090 19090 0
595 20250401 100200 34801810 19090 19090 19090 19090 18
596 20250401 100100 34458190 19150 19120 19150 19120 10
597 20250401 100000 34266720 19080 19080 19080 19080 6
598 20250401 095900 34152240 19110 19080 19110 19080 2
599 20250401 095800 34114050 19080 19080 19080 19080 0
600 20250401 095700 34114050 19080 19080 19150 19080 7
601 20250401 095600 33980140 19080 19150 19150 19080 28
602 20250401 095500 33444150 19150 19080 19150 19080 90
603 20250401 095400 31720720 19150 19150 19150 19150 0
604 20250401 095300 31720720 19150 19120 19150 19120 15
605 20250401 095200 31433770 19050 19050 19050 19050 3
606 20250401 095100 31376620 19040 19040 19040 19040 3
607 20250401 095000 31319500 19040 19040 19040 19040 2
608 20250401 094900 31281420 19040 19040 19040 19040 0
609 20250401 094800 31281420 19040 19040 19040 19040 82
610 20250401 094700 29720140 19030 19030 19030 19030 3
611 20250401 094600 29663050 19030 18950 19030 18950 37
612 20250401 094500 28961420 18860 18860 18860 18860 0
613 20250401 094400 28961420 18860 18860 18860 18860 0
614 20250401 094300 28961420 18860 18860 18860 18860 0
615 20250401 094200 28961420 18860 18860 18860 18860 3
616 20250401 094100 28904840 18950 18950 18950 18950 0
617 20250401 094000 28904840 18950 18950 18950 18950 0
618 20250401 093900 28904840 18950 18950 18950 18950 3
619 20250401 093800 28847990 18870 18870 18870 18870 0
620 20250401 093700 28847990 18870 18870 18870 18870 39
621 20250401 093600 28112060 18870 18870 18870 18870 0
622 20250401 093500 28112060 18870 18870 18870 18870 0
623 20250401 093400 28112060 18870 18800 18870 18800 230
624 20250401 093300 23772340 18770 18740 18770 18740 2
625 20250401 093200 23734830 18740 18920 18950 18740 848
626 20250401 093100 7723430 18960 18960 18960 18960 5
627 20250401 093000 7628630 19040 19040 19040 19040 0
628 20250401 092900 7628630 19040 19040 19040 19040 0
629 20250401 092800 7628630 19040 19040 19040 19040 0
630 20250401 092700 7628630 19040 19040 19040 19040 0
631 20250401 092600 7628630 19040 19040 19040 19040 0
632 20250401 092500 7628630 19040 19040 19040 19040 10
633 20250401 092400 7438230 18910 18910 18910 18910 0
634 20250401 092300 7438230 18910 18910 18910 18910 0
635 20250401 092200 7438230 18910 18910 18910 18910 0
636 20250401 092100 7438230 18910 18910 18910 18910 0
637 20250401 092000 7438230 18910 18910 18910 18910 0
638 20250401 091900 7438230 18910 18910 18910 18910 0
639 20250401 091800 7438230 18910 18910 18910 18910 0
640 20250401 091700 7438230 18910 18910 18910 18910 0
641 20250401 091600 7438230 18910 19000 19000 18910 2
642 20250401 091500 7400320 18870 18890 18890 18870 249
643 20250401 091400 2699920 18870 18870 18870 18870 0
644 20250401 091300 2699920 18870 18870 18870 18870 0
645 20250401 091200 2699920 18870 18880 18880 18870 100
646 20250401 091100 812700 18900 18900 18900 18900 0
647 20250401 091000 812700 18900 18900 18900 18900 0
648 20250401 090900 812700 18900 18900 18900 18900 13
649 20250401 090800 567000 18900 18900 18900 18900 0
650 20250401 090700 567000 18900 18900 18900 18900 0
651 20250401 090600 567000 18900 18900 18900 18900 0
652 20250401 090500 567000 18900 18900 18900 18900 0
653 20250401 090400 567000 18900 18900 18900 18900 0
654 20250401 090300 567000 18900 18900 18900 18900 30
655 20250401 090200 0 18870 18870 18870 18870 0
656 20250401 090100 0 18870 18870 18870 18870 0
657 20250401 090000 0 18870 18870 18870 18870 0

1
065660/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,10006100,0,194618645000,0.00
20250327,0,10006100,0,192117120000,0.00
20250326,0,10006100,0,200122000000,0.00
20250325,0,10006100,0,203123830000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 10006100 0 194618645000 0.00
3 20250327 0 10006100 0 192117120000 0.00
4 20250326 0 10006100 0 200122000000 0.00
5 20250325 0 10006100 0 203123830000 0.00