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

667
079960/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,667 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200500,282148020,19680,19680,19680,19680,1020
20250401,200400,282148020,19680,19680,19680,19680,0
20250401,200300,282148020,19680,19680,19680,19680,0
20250401,200200,282148020,19680,19680,19680,19680,0
20250401,200100,282148020,19680,19680,19680,19680,0
20250401,200000,282148020,19680,19680,19680,19680,0
20250401,195900,282148020,19680,19680,19680,19680,0
20250401,195800,282148020,19680,19680,19680,19680,0
20250401,195700,282148020,19680,19680,19680,19680,0
20250401,195600,282148020,19680,19680,19680,19680,0
20250401,195500,282148020,19680,19680,19680,19680,0
20250401,195400,282148020,19680,19680,19680,19680,0
20250401,195300,282148020,19680,19680,19680,19680,0
20250401,195200,282148020,19680,19680,19680,19680,0
20250401,195100,282148020,19680,19680,19680,19680,0
20250401,195000,282148020,19680,19680,19680,19680,0
20250401,194900,282148020,19680,19680,19680,19680,0
20250401,194800,282148020,19680,19680,19680,19680,0
20250401,194700,282148020,19680,19680,19680,19680,0
20250401,194600,282148020,19680,19680,19680,19680,0
20250401,194500,282148020,19680,19680,19680,19680,0
20250401,194400,282148020,19680,19680,19680,19680,0
20250401,194300,282148020,19680,19680,19680,19680,0
20250401,194200,282148020,19680,19680,19680,19680,0
20250401,194100,282148020,19680,19680,19680,19680,0
20250401,194000,282148020,19680,19680,19680,19680,0
20250401,193900,282148020,19680,19680,19680,19680,0
20250401,193800,282148020,19680,19680,19680,19680,0
20250401,193700,282148020,19680,19680,19680,19680,0
20250401,193600,282148020,19680,19680,19680,19680,0
20250401,193500,282148020,19680,19680,19680,19680,1020
20250401,193400,282148020,19680,19680,19680,19680,0
20250401,193300,282148020,19680,19680,19680,19680,0
20250401,193200,282148020,19680,19680,19680,19680,0
20250401,193100,282148020,19680,19680,19680,19680,0
20250401,193000,282148020,19680,19680,19680,19680,0
20250401,192900,282148020,19680,19680,19680,19680,0
20250401,192800,282148020,19680,19680,19680,19680,0
20250401,192700,282148020,19680,19680,19680,19680,0
20250401,192600,282148020,19680,19680,19680,19680,0
20250401,192500,282148020,19680,19680,19680,19680,0
20250401,192400,282148020,19680,19680,19680,19680,0
20250401,192300,282148020,19680,19680,19680,19680,0
20250401,192200,282148020,19680,19680,19680,19680,0
20250401,192100,282148020,19680,19680,19680,19680,0
20250401,192000,282148020,19680,19680,19680,19680,0
20250401,191900,282148020,19680,19680,19680,19680,0
20250401,191800,282148020,19680,19680,19680,19680,0
20250401,191700,282148020,19680,19680,19680,19680,0
20250401,191600,282148020,19680,19680,19680,19680,0
20250401,191500,282148020,19680,19680,19680,19680,0
20250401,191400,282148020,19680,19680,19680,19680,0
20250401,191300,282148020,19680,19680,19680,19680,0
20250401,191200,282148020,19680,19680,19680,19680,0
20250401,191100,282148020,19680,19680,19680,19680,0
20250401,191000,282148020,19680,19680,19680,19680,0
20250401,190900,282148020,19680,19680,19680,19680,0
20250401,190800,282148020,19680,19680,19680,19680,0
20250401,190700,282148020,19680,19680,19680,19680,0
20250401,190600,282148020,19680,19680,19680,19680,0
20250401,190500,282148020,19680,19680,19680,19680,1020
20250401,190400,282148020,19680,19680,19680,19680,0
20250401,190300,282148020,19680,19680,19680,19680,0
20250401,190200,282148020,19680,19680,19680,19680,0
20250401,190100,282148020,19680,19680,19680,19680,0
20250401,190000,282148020,19680,19680,19680,19680,0
20250401,185900,282148020,19680,19680,19680,19680,0
20250401,185800,282148020,19680,19680,19680,19680,0
20250401,185700,282148020,19680,19680,19680,19680,0
20250401,185600,282148020,19680,19680,19680,19680,0
20250401,185500,282148020,19680,19680,19680,19680,0
20250401,185400,282148020,19680,19680,19680,19680,0
20250401,185300,282148020,19680,19680,19680,19680,0
20250401,185200,282148020,19680,19680,19680,19680,0
20250401,185100,282148020,19680,19680,19680,19680,0
20250401,185000,282148020,19680,19680,19680,19680,0
20250401,184900,282148020,19680,19680,19680,19680,0
20250401,184800,282148020,19680,19680,19680,19680,0
20250401,184700,282148020,19680,19680,19680,19680,0
20250401,184600,282148020,19680,19680,19680,19680,0
20250401,184500,282148020,19680,19680,19680,19680,0
20250401,184400,282148020,19680,19680,19680,19680,0
20250401,184300,282148020,19680,19680,19680,19680,0
20250401,184200,282148020,19680,19680,19680,19680,0
20250401,184100,282148020,19680,19680,19680,19680,0
20250401,184000,282148020,19680,19680,19680,19680,0
20250401,183900,282148020,19680,19680,19680,19680,0
20250401,183800,282148020,19680,19680,19680,19680,0
20250401,183700,282148020,19680,19680,19680,19680,0
20250401,183600,282148020,19680,19680,19680,19680,0
20250401,183500,282148020,19680,19680,19680,19680,1020
20250401,183400,282148020,19680,19680,19680,19680,0
20250401,183300,282148020,19680,19680,19680,19680,0
20250401,183200,282148020,19680,19680,19680,19680,0
20250401,183100,282148020,19680,19680,19680,19680,0
20250401,183000,282148020,19680,19680,19680,19680,0
20250401,182900,282148020,19680,19680,19680,19680,0
20250401,182800,282148020,19680,19680,19680,19680,0
20250401,182700,282148020,19680,19680,19680,19680,0
20250401,182600,282148020,19680,19680,19680,19680,0
20250401,182500,282148020,19680,19680,19680,19680,0
20250401,182400,282148020,19680,19680,19680,19680,0
20250401,182300,282148020,19680,19680,19680,19680,0
20250401,182200,282148020,19680,19680,19680,19680,0
20250401,182100,282148020,19680,19680,19680,19680,0
20250401,182000,282148020,19680,19680,19680,19680,0
20250401,181900,282148020,19680,19680,19680,19680,0
20250401,181800,282148020,19680,19680,19680,19680,0
20250401,181700,282148020,19680,19680,19680,19680,0
20250401,181600,282148020,19680,19680,19680,19680,0
20250401,181500,282148020,19680,19680,19680,19680,0
20250401,181400,282148020,19680,19680,19680,19680,0
20250401,181300,282148020,19680,19680,19680,19680,0
20250401,181200,282148020,19680,19680,19680,19680,0
20250401,181100,282148020,19680,19680,19680,19680,0
20250401,181000,282148020,19680,19680,19680,19680,0
20250401,180900,282148020,19680,19680,19680,19680,0
20250401,180800,282148020,19680,19680,19680,19680,0
20250401,180700,282148020,19680,19680,19680,19680,0
20250401,180600,282148020,19680,19680,19680,19680,0
20250401,180500,282148020,19680,19680,19680,19680,1020
20250401,180400,282148020,19680,19680,19680,19680,0
20250401,180300,282148020,19680,19680,19680,19680,0
20250401,180200,282148020,19680,19680,19680,19680,0
20250401,180100,282148020,19680,19680,19680,19680,0
20250401,180000,282148020,19680,19680,19680,19680,0
20250401,175900,282148020,19680,19680,19680,19680,0
20250401,175800,282148020,19680,19680,19680,19680,0
20250401,175700,282148020,19680,19680,19680,19680,0
20250401,175600,282148020,19680,19680,19680,19680,0
20250401,175500,282148020,19680,19680,19680,19680,0
20250401,175400,282148020,19680,19680,19680,19680,0
20250401,175300,282148020,19680,19680,19680,19680,0
20250401,175200,282148020,19680,19680,19680,19680,0
20250401,175100,282148020,19680,19680,19680,19680,0
20250401,175000,282148020,19680,19680,19680,19680,0
20250401,174900,282148020,19680,19680,19680,19680,0
20250401,174800,282148020,19680,19680,19680,19680,0
20250401,174700,282148020,19680,19680,19680,19680,0
20250401,174600,282148020,19680,19680,19680,19680,0
20250401,174500,282148020,19680,19680,19680,19680,0
20250401,174400,282148020,19680,19680,19680,19680,0
20250401,174300,282148020,19680,19680,19680,19680,0
20250401,174200,282148020,19680,19680,19680,19680,0
20250401,174100,282148020,19680,19680,19680,19680,0
20250401,174000,282148020,19680,19680,19680,19680,0
20250401,173900,282148020,19680,19680,19680,19680,0
20250401,173800,282148020,19680,19680,19680,19680,0
20250401,173700,282148020,19680,19680,19680,19680,0
20250401,173600,282148020,19680,19680,19680,19680,0
20250401,173500,282148020,19680,19680,19680,19680,1020
20250401,173400,282148020,19680,19680,19680,19680,0
20250401,173300,282148020,19680,19680,19680,19680,0
20250401,173200,282148020,19680,19680,19680,19680,0
20250401,173100,282148020,19680,19680,19680,19680,0
20250401,173000,282148020,19680,19680,19680,19680,0
20250401,172900,282148020,19680,19680,19680,19680,0
20250401,172800,282148020,19680,19680,19680,19680,0
20250401,172700,282148020,19680,19680,19680,19680,0
20250401,172600,282148020,19680,19680,19680,19680,0
20250401,172500,282148020,19680,19680,19680,19680,0
20250401,172400,282148020,19680,19680,19680,19680,0
20250401,172300,282148020,19680,19680,19680,19680,0
20250401,172200,282148020,19680,19680,19680,19680,0
20250401,172100,282148020,19680,19680,19680,19680,0
20250401,172000,282148020,19680,19680,19680,19680,0
20250401,171900,282148020,19680,19680,19680,19680,0
20250401,171800,282148020,19680,19680,19680,19680,0
20250401,171700,282148020,19680,19680,19680,19680,0
20250401,171600,282148020,19680,19680,19680,19680,0
20250401,171500,282148020,19680,19680,19680,19680,0
20250401,171400,282148020,19680,19680,19680,19680,0
20250401,171300,282148020,19680,19680,19680,19680,0
20250401,171200,282148020,19680,19680,19680,19680,0
20250401,171100,282148020,19680,19680,19680,19680,0
20250401,171000,282148020,19680,19680,19680,19680,0
20250401,170900,282148020,19680,19680,19680,19680,0
20250401,170800,282148020,19680,19680,19680,19680,0
20250401,170700,282148020,19680,19680,19680,19680,0
20250401,170600,282148020,19680,19680,19680,19680,0
20250401,170500,282148020,19680,19680,19680,19680,1020
20250401,170400,282148020,19680,19680,19680,19680,0
20250401,170300,282148020,19680,19680,19680,19680,0
20250401,170200,282148020,19680,19680,19680,19680,0
20250401,170100,282148020,19680,19680,19680,19680,0
20250401,170000,282148020,19680,19680,19680,19680,0
20250401,165900,282148020,19680,19680,19680,19680,0
20250401,165800,282148020,19680,19680,19680,19680,0
20250401,165700,282148020,19680,19680,19680,19680,0
20250401,165600,282148020,19680,19680,19680,19680,0
20250401,165500,282148020,19680,19680,19680,19680,0
20250401,165400,282148020,19680,19680,19680,19680,0
20250401,165300,282148020,19680,19680,19680,19680,0
20250401,165200,282148020,19680,19680,19680,19680,0
20250401,165100,282148020,19680,19680,19680,19680,0
20250401,165000,282148020,19680,19680,19680,19680,0
20250401,164900,282148020,19680,19680,19680,19680,0
20250401,164800,282148020,19680,19680,19680,19680,0
20250401,164700,282148020,19680,19680,19680,19680,0
20250401,164600,282148020,19680,19680,19680,19680,0
20250401,164500,282148020,19680,19680,19680,19680,0
20250401,164400,282148020,19680,19680,19680,19680,0
20250401,164300,282148020,19680,19680,19680,19680,0
20250401,164200,282148020,19680,19680,19680,19680,0
20250401,164100,282148020,19680,19680,19680,19680,0
20250401,164000,282148020,19680,19680,19680,19680,0
20250401,163900,282148020,19680,19680,19680,19680,0
20250401,163800,282148020,19680,19680,19680,19680,0
20250401,163700,282148020,19680,19680,19680,19680,0
20250401,163600,282148020,19680,19680,19680,19680,0
20250401,163500,282148020,19680,19680,19680,19680,1020
20250401,163400,282148020,19680,19680,19680,19680,0
20250401,163300,282148020,19680,19680,19680,19680,0
20250401,163200,282148020,19680,19680,19680,19680,0
20250401,163100,282148020,19680,19680,19680,19680,0
20250401,163000,282148020,19680,19680,19680,19680,0
20250401,162900,282148020,19680,19680,19680,19680,0
20250401,162800,282148020,19680,19680,19680,19680,0
20250401,162700,282148020,19680,19680,19680,19680,0
20250401,162600,282148020,19680,19680,19680,19680,0
20250401,162500,282148020,19680,19680,19680,19680,0
20250401,162400,282148020,19680,19680,19680,19680,0
20250401,162300,282148020,19680,19680,19680,19680,0
20250401,162200,282148020,19680,19680,19680,19680,0
20250401,162100,282148020,19680,19680,19680,19680,0
20250401,162000,282148020,19680,19680,19680,19680,0
20250401,161900,282148020,19680,19680,19680,19680,0
20250401,161800,282148020,19680,19680,19680,19680,0
20250401,161700,282148020,19680,19680,19680,19680,0
20250401,161600,282148020,19680,19680,19680,19680,0
20250401,161500,282148020,19680,19680,19680,19680,0
20250401,161400,282148020,19680,19680,19680,19680,0
20250401,161300,282148020,19680,19680,19680,19680,0
20250401,161200,282148020,19680,19680,19680,19680,0
20250401,161100,282148020,19680,19680,19680,19680,0
20250401,161000,282148020,19680,19680,19680,19680,0
20250401,160900,282148020,19680,19680,19680,19680,0
20250401,160800,282148020,19680,19680,19680,19680,0
20250401,160700,282148020,19680,19680,19680,19680,0
20250401,160600,282148020,19680,19680,19680,19680,0
20250401,160500,282148020,19680,19680,19680,19680,1020
20250401,160400,282148020,19680,19680,19680,19680,0
20250401,160300,282148020,19680,19680,19680,19680,0
20250401,160200,282148020,19680,19680,19680,19680,0
20250401,160100,282148020,19680,19680,19680,19680,0
20250401,160000,282148020,19680,19680,19680,19680,0
20250401,155900,282148020,19680,19680,19680,19680,0
20250401,155800,282148020,19680,19680,19680,19680,0
20250401,155700,282148020,19680,19680,19680,19680,0
20250401,155600,282148020,19680,19680,19680,19680,0
20250401,155500,282148020,19680,19680,19680,19680,0
20250401,155400,282148020,19680,19680,19680,19680,0
20250401,155300,282148020,19680,19680,19680,19680,0
20250401,155200,282148020,19680,19680,19680,19680,0
20250401,155100,282148020,19680,19680,19680,19680,0
20250401,155000,282148020,19680,19680,19680,19680,0
20250401,154900,282148020,19680,19680,19680,19680,0
20250401,154800,282148020,19680,19680,19680,19680,0
20250401,154700,282148020,19680,19680,19680,19680,0
20250401,154600,282148020,19680,19680,19680,19680,0
20250401,154500,282148020,19680,19680,19680,19680,0
20250401,154400,282148020,19680,19680,19680,19680,0
20250401,154300,282148020,19680,19680,19680,19680,0
20250401,154200,282148020,19680,19680,19680,19680,0
20250401,154100,282148020,19680,19680,19680,19680,0
20250401,154000,282148020,19680,19680,19680,19680,0
20250401,153900,282148020,19680,19680,19680,19680,0
20250401,153800,282148020,19680,19680,19680,19680,0
20250401,153700,282148020,19680,19680,19680,19680,0
20250401,153600,282148020,19680,19680,19680,19680,0
20250401,153500,282148020,19680,19680,19680,19680,1020
20250401,153400,282148020,19680,19680,19680,19680,0
20250401,153300,282148020,19680,19680,19680,19680,0
20250401,153200,282148020,19680,19680,19680,19680,0
20250401,153100,282148020,19680,19680,19680,19680,0
20250401,153000,282148020,19680,19680,19680,19680,1020
20250401,152900,262074420,19640,19640,19640,19640,0
20250401,152800,262074420,19640,19640,19640,19640,0
20250401,152700,262074420,19640,19640,19640,19640,0
20250401,152600,262074420,19640,19640,19640,19640,0
20250401,152500,262074420,19640,19640,19640,19640,0
20250401,152400,262074420,19640,19640,19640,19640,0
20250401,152300,262074420,19640,19640,19640,19640,0
20250401,152200,262074420,19640,19640,19640,19640,0
20250401,152100,262074420,19640,19640,19640,19640,0
20250401,152000,262074420,19640,19640,19640,19640,0
20250401,151900,262074420,19640,19530,19640,19450,554
20250401,151800,251230790,19530,19530,19530,19530,0
20250401,151700,251230790,19530,19530,19530,19530,0
20250401,151600,251230790,19530,19530,19530,19530,73
20250401,151500,249805100,19470,19470,19470,19470,0
20250401,151400,249805100,19470,19470,19470,19470,0
20250401,151300,249805100,19470,19470,19470,19470,4
20250401,151200,249727220,19580,19580,19580,19580,0
20250401,151100,249727220,19580,19580,19580,19580,0
20250401,151000,249727220,19580,19580,19580,19580,0
20250401,150900,249727220,19580,19580,19580,19580,0
20250401,150800,249727220,19580,19580,19580,19580,0
20250401,150700,249727220,19580,19580,19580,19580,0
20250401,150600,249727220,19580,19580,19580,19580,0
20250401,150500,249727220,19580,19580,19580,19580,0
20250401,150400,249727220,19580,19580,19580,19580,0
20250401,150300,249727220,19580,19580,19580,19580,0
20250401,150200,249727220,19580,19580,19580,19580,0
20250401,150100,249727220,19580,19580,19580,19580,0
20250401,150000,249727220,19580,19580,19580,19580,0
20250401,145900,249727220,19580,19580,19580,19580,0
20250401,145800,249727220,19580,19580,19580,19580,0
20250401,145700,249727220,19580,19580,19580,19580,0
20250401,145600,249727220,19580,19580,19580,19580,0
20250401,145500,249727220,19580,19580,19580,19580,0
20250401,145400,249727220,19580,19580,19580,19580,0
20250401,145300,249727220,19580,19580,19580,19580,0
20250401,145200,249727220,19580,19530,19580,19530,450
20250401,145100,240921610,19570,19570,19570,19570,0
20250401,145000,240921610,19570,19570,19570,19570,0
20250401,144900,240921610,19570,19570,19570,19570,0
20250401,144800,240921610,19570,19490,19570,19490,100
20250401,144700,238970360,19470,19470,19470,19470,101
20250401,144600,237003890,19460,19460,19460,19460,2
20250401,144500,236964970,19470,19470,19470,19470,0
20250401,144400,236964970,19470,19480,19480,19470,2
20250401,144300,236926020,19490,19490,19490,19490,0
20250401,144200,236926020,19490,19490,19490,19490,13
20250401,144100,236672650,19490,19490,19490,19490,1
20250401,144000,236653160,19490,19490,19490,19490,0
20250401,143900,236653160,19490,19490,19490,19490,0
20250401,143800,236653160,19490,19490,19490,19490,0
20250401,143700,236653160,19490,19490,19490,19490,6
20250401,143600,236536220,19490,19490,19490,19490,0
20250401,143500,236536220,19490,19490,19490,19490,0
20250401,143400,236536220,19490,19500,19500,19490,364
20250401,143300,229438230,19500,19500,19500,19500,10
20250401,143200,229243230,19500,19500,19500,19500,1
20250401,143100,229223730,19500,19500,19500,19500,0
20250401,143000,229223730,19500,19500,19500,19500,75
20250401,142900,227761230,19500,19500,19500,19500,0
20250401,142800,227761230,19500,19510,19510,19500,22
20250401,142700,227332130,19510,19510,19510,19510,26
20250401,142600,226824870,19510,19530,19530,19500,1116
20250401,142500,205041510,19560,19560,19560,19560,0
20250401,142400,205041510,19560,19580,19600,19560,430
20250401,142300,196621770,19580,19530,19580,19530,195
20250401,142200,192809600,19490,19490,19490,19490,178
20250401,142100,189340380,19490,19490,19490,19490,0
20250401,142000,189340380,19490,19490,19490,19490,0
20250401,141900,189340380,19490,19490,19490,19490,2
20250401,141800,189301400,19480,19500,19500,19480,6
20250401,141700,189184450,19500,19500,19500,19500,1
20250401,141600,189164950,19500,19500,19500,19490,10
20250401,141500,188969970,19500,19500,19500,19500,2
20250401,141400,188930970,19460,19460,19460,19460,0
20250401,141300,188930970,19460,19490,19550,19460,603
20250401,141200,177158560,19500,19500,19500,19500,0
20250401,141100,177158560,19500,19500,19500,19500,0
20250401,141000,177158560,19500,19480,19500,19480,13
20250401,140900,176905090,19470,19440,19470,19440,356
20250401,140800,169979890,19430,19430,19430,19430,0
20250401,140700,169979890,19430,19430,19430,19430,1
20250401,140600,169960460,19410,19400,19420,19400,11
20250401,140500,169746980,19400,19340,19400,19340,607
20250401,140400,157997480,19330,19330,19330,19330,18
20250401,140300,157649540,19330,19330,19330,19330,0
20250401,140200,157649540,19330,19330,19330,19330,0
20250401,140100,157649540,19330,19330,19330,19330,10
20250401,140000,157456240,19330,19330,19330,19330,0
20250401,135900,157456240,19330,19310,19330,19310,50
20250401,135800,156489920,19310,19290,19310,19290,2
20250401,135700,156451320,19280,19280,19280,19280,45
20250401,135600,155583720,19250,19250,19250,19250,6
20250401,135500,155468220,19230,19230,19230,19230,0
20250401,135400,155468220,19230,19230,19230,19230,0
20250401,135300,155468220,19230,19230,19230,19230,0
20250401,135200,155468220,19230,19230,19230,19230,5
20250401,135100,155372070,19230,19230,19230,19230,4
20250401,135000,155295150,19230,19230,19230,19230,1
20250401,134900,155275920,19260,19210,19280,19210,132
20250401,134800,152739350,19200,19220,19220,19190,993
20250401,134700,133682280,19230,19230,19230,19230,0
20250401,134600,133682280,19230,19230,19230,19230,0
20250401,134500,133682280,19230,19230,19230,19230,0
20250401,134400,133682280,19230,19250,19250,19230,112
20250401,134300,131528490,19280,19280,19280,19280,0
20250401,134200,131528490,19280,19280,19280,19280,0
20250401,134100,131528490,19280,19280,19280,19280,0
20250401,134000,131528490,19280,19270,19280,19270,2
20250401,133900,131489940,19250,19250,19250,19250,0
20250401,133800,131489940,19250,19250,19250,19250,0
20250401,133700,131489940,19250,19250,19250,19250,0
20250401,133600,131489940,19250,19240,19250,19240,7
20250401,133500,131355250,19250,19250,19250,19250,0
20250401,133400,131355250,19250,19250,19250,19250,0
20250401,133300,131355250,19250,19250,19250,19250,0
20250401,133200,131355250,19250,19250,19250,19250,0
20250401,133100,131355250,19250,19250,19250,19250,0
20250401,133000,131355250,19250,19250,19250,19250,0
20250401,132900,131355250,19250,19250,19250,19250,5
20250401,132800,131259000,19280,19280,19280,19280,0
20250401,132700,131259000,19280,19280,19280,19280,0
20250401,132600,131259000,19280,19280,19280,19280,0
20250401,132500,131259000,19280,19260,19280,19260,6
20250401,132400,131143420,19250,19250,19250,19250,0
20250401,132300,131143420,19250,19250,19250,19250,0
20250401,132200,131143420,19250,19270,19280,19230,144
20250401,132100,128372470,19280,19280,19280,19280,0
20250401,132000,128372470,19280,19280,19280,19280,105
20250401,131900,126348070,19290,19290,19290,19290,0
20250401,131800,126348070,19290,19290,19290,19290,0
20250401,131700,126348070,19290,19290,19290,19290,1
20250401,131600,126328780,19310,19310,19310,19310,5
20250401,131500,126232230,19310,19310,19310,19310,100
20250401,131400,124301230,19310,19310,19310,19310,10
20250401,131300,124108130,19310,19290,19310,19290,8
20250401,131200,123953670,19280,19280,19280,19280,0
20250401,131100,123953670,19280,19280,19280,19280,0
20250401,131000,123953670,19280,19280,19280,19280,1
20250401,130900,123934390,19270,19270,19270,19270,0
20250401,130800,123934390,19270,19270,19270,19270,0
20250401,130700,123934390,19270,19270,19270,19270,9
20250401,130600,123760960,19260,19260,19260,19260,3
20250401,130500,123703180,19270,19270,19270,19270,0
20250401,130400,123703180,19270,19270,19270,19270,0
20250401,130300,123703180,19270,19270,19270,19270,0
20250401,130200,123703180,19270,19270,19270,19270,0
20250401,130100,123703180,19270,19270,19270,19270,0
20250401,130000,123703180,19270,19270,19270,19270,1
20250401,125900,123683910,19270,19270,19270,19270,12
20250401,125800,123452670,19290,19290,19290,19290,0
20250401,125700,123452670,19290,19290,19290,19290,0
20250401,125600,123452670,19290,19290,19290,19290,0
20250401,125500,123452670,19290,19290,19290,19290,0
20250401,125400,123452670,19290,19290,19290,19290,0
20250401,125300,123452670,19290,19290,19290,19290,0
20250401,125200,123452670,19290,19290,19290,19290,0
20250401,125100,123452670,19290,19290,19290,19290,0
20250401,125000,123452670,19290,19290,19290,19290,0
20250401,124900,123452670,19290,19290,19290,19290,0
20250401,124800,123452670,19290,19290,19290,19290,0
20250401,124700,123452670,19290,19290,19290,19290,0
20250401,124600,123452670,19290,19290,19290,19290,0
20250401,124500,123452670,19290,19290,19290,19290,1
20250401,124400,123433380,19300,19300,19300,19300,0
20250401,124300,123433380,19300,19300,19300,19300,0
20250401,124200,123433380,19300,19300,19300,19300,0
20250401,124100,123433380,19300,19290,19300,19250,143
20250401,124000,120678210,19290,19290,19290,19290,0
20250401,123900,120678210,19290,19290,19290,19290,100
20250401,123800,118749210,19290,19290,19290,19290,0
20250401,123700,118749210,19290,19290,19290,19290,0
20250401,123600,118749210,19290,19290,19290,19290,0
20250401,123500,118749210,19290,19290,19290,19290,0
20250401,123400,118749210,19290,19290,19290,19290,0
20250401,123300,118749210,19290,19290,19290,19290,50
20250401,123200,117784710,19290,19290,19290,19290,0
20250401,123100,117784710,19290,19290,19290,19290,0
20250401,123000,117784710,19290,19290,19290,19290,1
20250401,122900,117765420,19320,19320,19320,19320,0
20250401,122800,117765420,19320,19320,19320,19320,0
20250401,122700,117765420,19320,19320,19320,19320,0
20250401,122600,117765420,19320,19320,19320,19320,6
20250401,122500,117649500,19320,19320,19320,19320,1
20250401,122400,117630180,19310,19310,19310,19310,0
20250401,122300,117630180,19310,19310,19310,19310,0
20250401,122200,117630180,19310,19310,19310,19310,0
20250401,122100,117630180,19310,19310,19310,19310,25
20250401,122000,117147430,19310,19310,19310,19310,0
20250401,121900,117147430,19310,19310,19310,19310,5
20250401,121800,117050880,19250,19250,19250,19250,125
20250401,121700,114644630,19300,19300,19300,19300,0
20250401,121600,114644630,19300,19260,19300,19260,9
20250401,121500,114471170,19250,19280,19300,19250,3
20250401,121400,114413340,19300,19280,19300,19280,6
20250401,121300,114297600,19300,19300,19300,19280,15
20250401,121200,114008240,19280,19260,19300,19260,4
20250401,121100,113931120,19280,19280,19280,19280,0
20250401,121000,113931120,19280,19280,19280,19280,104
20250401,120900,111926000,19260,19260,19260,19260,0
20250401,120800,111926000,19260,19260,19260,19260,1
20250401,120700,111906740,19260,19290,19290,19260,18
20250401,120600,111559880,19290,19290,19290,19290,6
20250401,120500,111444140,19290,19290,19290,19290,0
20250401,120400,111444140,19290,19290,19290,19290,0
20250401,120300,111444140,19290,19290,19290,19290,0
20250401,120200,111444140,19290,19290,19290,19290,0
20250401,120100,111444140,19290,19290,19290,19290,0
20250401,120000,111444140,19290,19290,19290,19290,1
20250401,115900,111424850,19300,19300,19300,19300,0
20250401,115800,111424850,19300,19300,19300,19300,2
20250401,115700,111386250,19300,19300,19300,19300,0
20250401,115600,111386250,19300,19300,19300,19300,1
20250401,115500,111366950,19300,19300,19300,19300,0
20250401,115400,111366950,19300,19300,19300,19300,0
20250401,115300,111366950,19300,19300,19300,19300,0
20250401,115200,111366950,19300,19300,19300,19300,0
20250401,115100,111366950,19300,19300,19300,19300,0
20250401,115000,111366950,19300,19310,19310,19300,2
20250401,114900,111328340,19320,19320,19320,19320,0
20250401,114800,111328340,19320,19320,19320,19320,0
20250401,114700,111328340,19320,19320,19320,19320,2
20250401,114600,111289700,19320,19320,19320,19320,0
20250401,114500,111289700,19320,19320,19320,19320,0
20250401,114400,111289700,19320,19320,19320,19320,0
20250401,114300,111289700,19320,19320,19320,19320,0
20250401,114200,111289700,19320,19320,19320,19320,13
20250401,114100,111038540,19320,19320,19320,19320,0
20250401,114000,111038540,19320,19320,19320,19320,1
20250401,113900,111019220,19320,19320,19320,19320,0
20250401,113800,111019220,19320,19320,19320,19320,0
20250401,113700,111019220,19320,19320,19320,19320,5
20250401,113600,110922620,19320,19320,19320,19320,0
20250401,113500,110922620,19320,19340,19340,19320,172
20250401,113400,107598550,19360,19360,19360,19360,0
20250401,113300,107598550,19360,19360,19360,19360,0
20250401,113200,107598550,19360,19360,19360,19360,0
20250401,113100,107598550,19360,19360,19360,19360,0
20250401,113000,107598550,19360,19360,19360,19360,0
20250401,112900,107598550,19360,19360,19360,19360,0
20250401,112800,107598550,19360,19360,19360,19360,0
20250401,112700,107598550,19360,19360,19360,19360,0
20250401,112600,107598550,19360,19350,19360,19350,36
20250401,112500,106901650,19360,19360,19360,19360,1
20250401,112400,106882290,19310,19310,19310,19310,0
20250401,112300,106882290,19310,19310,19310,19310,0
20250401,112200,106882290,19310,19310,19310,19310,0
20250401,112100,106882290,19310,19310,19310,19310,0
20250401,112000,106882290,19310,19350,19350,19310,2
20250401,111900,106843630,19350,19350,19350,19350,0
20250401,111800,106843630,19350,19300,19350,19280,113
20250401,111700,104659500,19290,19290,19290,19290,0
20250401,111600,104659500,19290,19290,19290,19290,6
20250401,111500,104543760,19320,19320,19320,19320,0
20250401,111400,104543760,19320,19320,19320,19320,0
20250401,111300,104543760,19320,19320,19320,19320,0
20250401,111200,104543760,19320,19290,19320,19290,2
20250401,111100,104505150,19320,19320,19320,19280,3
20250401,111000,104447230,19280,19270,19310,19270,6
20250401,110900,104331560,19270,19270,19270,19270,3
20250401,110800,104273750,19250,19250,19250,19250,0
20250401,110700,104273750,19250,19290,19330,19250,12
20250401,110600,104042590,19330,19290,19330,19270,77
20250401,110500,102554850,19310,19310,19310,19270,7
20250401,110400,102419780,19310,19260,19310,19260,223
20250401,110300,98115910,19300,19260,19300,19250,12
20250401,110200,97884600,19300,19260,19300,19260,4
20250401,110100,97807480,19300,19260,19300,19250,14
20250401,110000,97537600,19280,19250,19280,19250,39
20250401,105900,96786690,19230,19240,19250,19220,10
20250401,105800,96594280,19230,19230,19230,19230,2
20250401,105700,96555820,19220,19220,19220,19220,20
20250401,105600,96171420,19220,19220,19220,19220,0
20250401,105500,96171420,19220,19210,19220,19210,4
20250401,105400,96094560,19200,19200,19200,19200,0
20250401,105300,96094560,19200,19200,19200,19200,0
20250401,105200,96094560,19200,19200,19200,19200,0
20250401,105100,96094560,19200,19200,19200,19200,0
20250401,105000,96094560,19200,19200,19200,19200,70
20250401,104900,94750560,19220,19210,19220,19210,4
20250401,104800,94673700,19220,19220,19220,19220,1
20250401,104700,94654480,19170,19170,19220,19150,98
20250401,104600,92772930,19150,19150,19150,19150,6
20250401,104500,92658030,19200,19140,19200,19140,9
20250401,104400,92485470,19140,19140,19140,19140,4
20250401,104300,92408910,19140,19140,19140,19140,1
20250401,104200,92389770,19090,19090,19090,19090,0
20250401,104100,92389770,19090,19090,19090,19090,0
20250401,104000,92389770,19090,19090,19090,19090,1
20250401,103900,92370680,19090,19090,19090,19090,1
20250401,103800,92351590,19080,19080,19080,19080,0
20250401,103700,92351590,19080,19080,19080,19080,1
20250401,103600,92332510,19110,19110,19110,19110,1
20250401,103500,92313400,19210,19070,19210,19070,600
20250401,103400,80791510,19140,19140,19140,19140,0
20250401,103300,80791510,19140,19140,19140,19140,0
20250401,103200,80791510,19140,19140,19140,19140,0
20250401,103100,80791510,19140,19140,19140,19140,0
20250401,103000,80791510,19140,19140,19140,19140,0
20250401,102900,80791510,19140,19140,19140,19140,0
20250401,102800,80791510,19140,19140,19140,19140,0
20250401,102700,80791510,19140,19140,19140,19140,0
20250401,102600,80791510,19140,19140,19140,19140,0
20250401,102500,80791510,19140,19080,19150,19070,388
20250401,102400,73381120,19090,19050,19090,19050,3
20250401,102300,73323900,19120,19120,19120,19120,0
20250401,102200,73323900,19120,19120,19120,19120,0
20250401,102100,73323900,19120,19120,19120,19120,0
20250401,102000,73323900,19120,19120,19120,19120,0
20250401,101900,73323900,19120,19060,19120,19030,246
20250401,101800,68636760,19110,19110,19110,19110,0
20250401,101700,68636760,19110,19110,19110,19110,0
20250401,101600,68636760,19110,19110,19110,19110,0
20250401,101500,68636760,19110,19110,19110,19110,0
20250401,101400,68636760,19110,19060,19110,19060,6
20250401,101300,68522350,19150,19150,19150,19150,0
20250401,101200,68522350,19150,19050,19150,19050,52
20250401,101100,67527820,19030,19030,19030,19030,0
20250401,101000,67527820,19030,19050,19070,19030,30
20250401,100900,66955830,19030,19030,19030,19030,0
20250401,100800,66955830,19030,19020,19070,19020,76
20250401,100700,65509760,19030,19030,19030,19030,0
20250401,100600,65509760,19030,19010,19030,19010,14
20250401,100500,65243570,19020,18990,19020,18990,26
20250401,100400,64749680,18990,18990,18990,18990,0
20250401,100300,64749680,18990,19000,19000,18990,19
20250401,100200,64388820,19000,19000,19000,19000,1
20250401,100100,64369820,18990,18990,18990,18990,0
20250401,100000,64369820,18990,18990,18990,18990,0
20250401,095900,64369820,18990,19010,19030,18980,13
20250401,095800,64122730,19030,18980,19030,18980,7
20250401,095700,63989670,19020,19020,19020,19020,0
20250401,095600,63989670,19020,19020,19020,19020,6
20250401,095500,63875550,19070,18990,19070,18990,126
20250401,095400,61482030,19040,18970,19040,18960,60
20250401,095300,60343850,18980,18980,18980,18980,10
20250401,095200,60154050,19050,19040,19050,18990,460
20250401,095100,51411770,19070,19070,19070,19070,0
20250401,095000,51411770,19070,19030,19070,19030,9
20250401,094900,51240290,19060,19030,19070,19030,3
20250401,094800,51183130,19070,19030,19070,19030,3
20250401,094700,51125960,19050,19050,19050,19050,0
20250401,094600,51125960,19050,19030,19050,19020,145
20250401,094500,48367140,19050,19050,19050,19050,8
20250401,094400,48214740,19050,19050,19050,19050,0
20250401,094300,48214740,19050,19030,19050,19020,12
20250401,094200,47986420,19050,19050,19050,19050,0
20250401,094100,47986420,19050,19050,19050,19050,0
20250401,094000,47986420,19050,19040,19050,19040,2
20250401,093900,47948330,19050,19050,19050,19050,0
20250401,093800,47948330,19050,19040,19050,19040,38
20250401,093700,47224440,19050,19050,19050,19050,0
20250401,093600,47224440,19050,19080,19080,19050,134
20250401,093500,44671040,19090,19090,19090,19090,0
20250401,093400,44671040,19090,19160,19160,19090,137
20250401,093300,42055610,19150,19150,19150,19150,1
20250401,093200,42036460,19120,19170,19170,19120,3
20250401,093100,41979040,19140,19140,19140,19140,0
20250401,093000,41979040,19140,19190,19190,19140,522
20250401,092900,31976350,19200,19200,19200,19200,4
20250401,092800,31899550,19210,19210,19210,19210,0
20250401,092700,31899550,19210,19210,19210,19210,0
20250401,092600,31899550,19210,19210,19210,19210,0
20250401,092500,31899550,19210,19200,19210,19200,2
20250401,092400,31861140,19210,19210,19210,19210,0
20250401,092300,31861140,19210,19210,19210,19210,0
20250401,092200,31861140,19210,19210,19210,19210,0
20250401,092100,31861140,19210,19180,19210,19180,855
20250401,092000,15442770,19160,19160,19160,19160,0
20250401,091900,15442770,19160,19160,19160,19160,0
20250401,091800,15442770,19160,19160,19160,19160,0
20250401,091700,15442770,19160,19160,19160,19160,70
20250401,091600,14101570,19160,19160,19160,19160,6
20250401,091500,13986610,19150,19150,19150,19150,0
20250401,091400,13986610,19150,19150,19150,19150,0
20250401,091300,13986610,19150,19150,19150,19150,0
20250401,091200,13986610,19150,19150,19150,19150,1
20250401,091100,13967460,19190,19190,19190,19190,1
20250401,091000,13948270,19190,19150,19190,19150,56
20250401,090900,12873880,19150,19140,19150,19140,59
20250401,090800,11744060,19120,19120,19120,19120,0
20250401,090700,11744060,19120,19120,19120,19120,0
20250401,090600,11744060,19120,19120,19120,19120,30
20250401,090500,11170460,19150,19120,19150,19120,188
20250401,090400,7573860,19120,19110,19120,19100,76
20250401,090300,6121570,19100,19100,19120,19100,125
20250401,090200,3733610,19100,19010,19100,19010,31
20250401,090100,3144210,19130,19130,19130,19130,0
20250401,090000,3144210,19130,19050,19130,19050,165
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200500 282148020 19680 19680 19680 19680 1020
3 20250401 200400 282148020 19680 19680 19680 19680 0
4 20250401 200300 282148020 19680 19680 19680 19680 0
5 20250401 200200 282148020 19680 19680 19680 19680 0
6 20250401 200100 282148020 19680 19680 19680 19680 0
7 20250401 200000 282148020 19680 19680 19680 19680 0
8 20250401 195900 282148020 19680 19680 19680 19680 0
9 20250401 195800 282148020 19680 19680 19680 19680 0
10 20250401 195700 282148020 19680 19680 19680 19680 0
11 20250401 195600 282148020 19680 19680 19680 19680 0
12 20250401 195500 282148020 19680 19680 19680 19680 0
13 20250401 195400 282148020 19680 19680 19680 19680 0
14 20250401 195300 282148020 19680 19680 19680 19680 0
15 20250401 195200 282148020 19680 19680 19680 19680 0
16 20250401 195100 282148020 19680 19680 19680 19680 0
17 20250401 195000 282148020 19680 19680 19680 19680 0
18 20250401 194900 282148020 19680 19680 19680 19680 0
19 20250401 194800 282148020 19680 19680 19680 19680 0
20 20250401 194700 282148020 19680 19680 19680 19680 0
21 20250401 194600 282148020 19680 19680 19680 19680 0
22 20250401 194500 282148020 19680 19680 19680 19680 0
23 20250401 194400 282148020 19680 19680 19680 19680 0
24 20250401 194300 282148020 19680 19680 19680 19680 0
25 20250401 194200 282148020 19680 19680 19680 19680 0
26 20250401 194100 282148020 19680 19680 19680 19680 0
27 20250401 194000 282148020 19680 19680 19680 19680 0
28 20250401 193900 282148020 19680 19680 19680 19680 0
29 20250401 193800 282148020 19680 19680 19680 19680 0
30 20250401 193700 282148020 19680 19680 19680 19680 0
31 20250401 193600 282148020 19680 19680 19680 19680 0
32 20250401 193500 282148020 19680 19680 19680 19680 1020
33 20250401 193400 282148020 19680 19680 19680 19680 0
34 20250401 193300 282148020 19680 19680 19680 19680 0
35 20250401 193200 282148020 19680 19680 19680 19680 0
36 20250401 193100 282148020 19680 19680 19680 19680 0
37 20250401 193000 282148020 19680 19680 19680 19680 0
38 20250401 192900 282148020 19680 19680 19680 19680 0
39 20250401 192800 282148020 19680 19680 19680 19680 0
40 20250401 192700 282148020 19680 19680 19680 19680 0
41 20250401 192600 282148020 19680 19680 19680 19680 0
42 20250401 192500 282148020 19680 19680 19680 19680 0
43 20250401 192400 282148020 19680 19680 19680 19680 0
44 20250401 192300 282148020 19680 19680 19680 19680 0
45 20250401 192200 282148020 19680 19680 19680 19680 0
46 20250401 192100 282148020 19680 19680 19680 19680 0
47 20250401 192000 282148020 19680 19680 19680 19680 0
48 20250401 191900 282148020 19680 19680 19680 19680 0
49 20250401 191800 282148020 19680 19680 19680 19680 0
50 20250401 191700 282148020 19680 19680 19680 19680 0
51 20250401 191600 282148020 19680 19680 19680 19680 0
52 20250401 191500 282148020 19680 19680 19680 19680 0
53 20250401 191400 282148020 19680 19680 19680 19680 0
54 20250401 191300 282148020 19680 19680 19680 19680 0
55 20250401 191200 282148020 19680 19680 19680 19680 0
56 20250401 191100 282148020 19680 19680 19680 19680 0
57 20250401 191000 282148020 19680 19680 19680 19680 0
58 20250401 190900 282148020 19680 19680 19680 19680 0
59 20250401 190800 282148020 19680 19680 19680 19680 0
60 20250401 190700 282148020 19680 19680 19680 19680 0
61 20250401 190600 282148020 19680 19680 19680 19680 0
62 20250401 190500 282148020 19680 19680 19680 19680 1020
63 20250401 190400 282148020 19680 19680 19680 19680 0
64 20250401 190300 282148020 19680 19680 19680 19680 0
65 20250401 190200 282148020 19680 19680 19680 19680 0
66 20250401 190100 282148020 19680 19680 19680 19680 0
67 20250401 190000 282148020 19680 19680 19680 19680 0
68 20250401 185900 282148020 19680 19680 19680 19680 0
69 20250401 185800 282148020 19680 19680 19680 19680 0
70 20250401 185700 282148020 19680 19680 19680 19680 0
71 20250401 185600 282148020 19680 19680 19680 19680 0
72 20250401 185500 282148020 19680 19680 19680 19680 0
73 20250401 185400 282148020 19680 19680 19680 19680 0
74 20250401 185300 282148020 19680 19680 19680 19680 0
75 20250401 185200 282148020 19680 19680 19680 19680 0
76 20250401 185100 282148020 19680 19680 19680 19680 0
77 20250401 185000 282148020 19680 19680 19680 19680 0
78 20250401 184900 282148020 19680 19680 19680 19680 0
79 20250401 184800 282148020 19680 19680 19680 19680 0
80 20250401 184700 282148020 19680 19680 19680 19680 0
81 20250401 184600 282148020 19680 19680 19680 19680 0
82 20250401 184500 282148020 19680 19680 19680 19680 0
83 20250401 184400 282148020 19680 19680 19680 19680 0
84 20250401 184300 282148020 19680 19680 19680 19680 0
85 20250401 184200 282148020 19680 19680 19680 19680 0
86 20250401 184100 282148020 19680 19680 19680 19680 0
87 20250401 184000 282148020 19680 19680 19680 19680 0
88 20250401 183900 282148020 19680 19680 19680 19680 0
89 20250401 183800 282148020 19680 19680 19680 19680 0
90 20250401 183700 282148020 19680 19680 19680 19680 0
91 20250401 183600 282148020 19680 19680 19680 19680 0
92 20250401 183500 282148020 19680 19680 19680 19680 1020
93 20250401 183400 282148020 19680 19680 19680 19680 0
94 20250401 183300 282148020 19680 19680 19680 19680 0
95 20250401 183200 282148020 19680 19680 19680 19680 0
96 20250401 183100 282148020 19680 19680 19680 19680 0
97 20250401 183000 282148020 19680 19680 19680 19680 0
98 20250401 182900 282148020 19680 19680 19680 19680 0
99 20250401 182800 282148020 19680 19680 19680 19680 0
100 20250401 182700 282148020 19680 19680 19680 19680 0
101 20250401 182600 282148020 19680 19680 19680 19680 0
102 20250401 182500 282148020 19680 19680 19680 19680 0
103 20250401 182400 282148020 19680 19680 19680 19680 0
104 20250401 182300 282148020 19680 19680 19680 19680 0
105 20250401 182200 282148020 19680 19680 19680 19680 0
106 20250401 182100 282148020 19680 19680 19680 19680 0
107 20250401 182000 282148020 19680 19680 19680 19680 0
108 20250401 181900 282148020 19680 19680 19680 19680 0
109 20250401 181800 282148020 19680 19680 19680 19680 0
110 20250401 181700 282148020 19680 19680 19680 19680 0
111 20250401 181600 282148020 19680 19680 19680 19680 0
112 20250401 181500 282148020 19680 19680 19680 19680 0
113 20250401 181400 282148020 19680 19680 19680 19680 0
114 20250401 181300 282148020 19680 19680 19680 19680 0
115 20250401 181200 282148020 19680 19680 19680 19680 0
116 20250401 181100 282148020 19680 19680 19680 19680 0
117 20250401 181000 282148020 19680 19680 19680 19680 0
118 20250401 180900 282148020 19680 19680 19680 19680 0
119 20250401 180800 282148020 19680 19680 19680 19680 0
120 20250401 180700 282148020 19680 19680 19680 19680 0
121 20250401 180600 282148020 19680 19680 19680 19680 0
122 20250401 180500 282148020 19680 19680 19680 19680 1020
123 20250401 180400 282148020 19680 19680 19680 19680 0
124 20250401 180300 282148020 19680 19680 19680 19680 0
125 20250401 180200 282148020 19680 19680 19680 19680 0
126 20250401 180100 282148020 19680 19680 19680 19680 0
127 20250401 180000 282148020 19680 19680 19680 19680 0
128 20250401 175900 282148020 19680 19680 19680 19680 0
129 20250401 175800 282148020 19680 19680 19680 19680 0
130 20250401 175700 282148020 19680 19680 19680 19680 0
131 20250401 175600 282148020 19680 19680 19680 19680 0
132 20250401 175500 282148020 19680 19680 19680 19680 0
133 20250401 175400 282148020 19680 19680 19680 19680 0
134 20250401 175300 282148020 19680 19680 19680 19680 0
135 20250401 175200 282148020 19680 19680 19680 19680 0
136 20250401 175100 282148020 19680 19680 19680 19680 0
137 20250401 175000 282148020 19680 19680 19680 19680 0
138 20250401 174900 282148020 19680 19680 19680 19680 0
139 20250401 174800 282148020 19680 19680 19680 19680 0
140 20250401 174700 282148020 19680 19680 19680 19680 0
141 20250401 174600 282148020 19680 19680 19680 19680 0
142 20250401 174500 282148020 19680 19680 19680 19680 0
143 20250401 174400 282148020 19680 19680 19680 19680 0
144 20250401 174300 282148020 19680 19680 19680 19680 0
145 20250401 174200 282148020 19680 19680 19680 19680 0
146 20250401 174100 282148020 19680 19680 19680 19680 0
147 20250401 174000 282148020 19680 19680 19680 19680 0
148 20250401 173900 282148020 19680 19680 19680 19680 0
149 20250401 173800 282148020 19680 19680 19680 19680 0
150 20250401 173700 282148020 19680 19680 19680 19680 0
151 20250401 173600 282148020 19680 19680 19680 19680 0
152 20250401 173500 282148020 19680 19680 19680 19680 1020
153 20250401 173400 282148020 19680 19680 19680 19680 0
154 20250401 173300 282148020 19680 19680 19680 19680 0
155 20250401 173200 282148020 19680 19680 19680 19680 0
156 20250401 173100 282148020 19680 19680 19680 19680 0
157 20250401 173000 282148020 19680 19680 19680 19680 0
158 20250401 172900 282148020 19680 19680 19680 19680 0
159 20250401 172800 282148020 19680 19680 19680 19680 0
160 20250401 172700 282148020 19680 19680 19680 19680 0
161 20250401 172600 282148020 19680 19680 19680 19680 0
162 20250401 172500 282148020 19680 19680 19680 19680 0
163 20250401 172400 282148020 19680 19680 19680 19680 0
164 20250401 172300 282148020 19680 19680 19680 19680 0
165 20250401 172200 282148020 19680 19680 19680 19680 0
166 20250401 172100 282148020 19680 19680 19680 19680 0
167 20250401 172000 282148020 19680 19680 19680 19680 0
168 20250401 171900 282148020 19680 19680 19680 19680 0
169 20250401 171800 282148020 19680 19680 19680 19680 0
170 20250401 171700 282148020 19680 19680 19680 19680 0
171 20250401 171600 282148020 19680 19680 19680 19680 0
172 20250401 171500 282148020 19680 19680 19680 19680 0
173 20250401 171400 282148020 19680 19680 19680 19680 0
174 20250401 171300 282148020 19680 19680 19680 19680 0
175 20250401 171200 282148020 19680 19680 19680 19680 0
176 20250401 171100 282148020 19680 19680 19680 19680 0
177 20250401 171000 282148020 19680 19680 19680 19680 0
178 20250401 170900 282148020 19680 19680 19680 19680 0
179 20250401 170800 282148020 19680 19680 19680 19680 0
180 20250401 170700 282148020 19680 19680 19680 19680 0
181 20250401 170600 282148020 19680 19680 19680 19680 0
182 20250401 170500 282148020 19680 19680 19680 19680 1020
183 20250401 170400 282148020 19680 19680 19680 19680 0
184 20250401 170300 282148020 19680 19680 19680 19680 0
185 20250401 170200 282148020 19680 19680 19680 19680 0
186 20250401 170100 282148020 19680 19680 19680 19680 0
187 20250401 170000 282148020 19680 19680 19680 19680 0
188 20250401 165900 282148020 19680 19680 19680 19680 0
189 20250401 165800 282148020 19680 19680 19680 19680 0
190 20250401 165700 282148020 19680 19680 19680 19680 0
191 20250401 165600 282148020 19680 19680 19680 19680 0
192 20250401 165500 282148020 19680 19680 19680 19680 0
193 20250401 165400 282148020 19680 19680 19680 19680 0
194 20250401 165300 282148020 19680 19680 19680 19680 0
195 20250401 165200 282148020 19680 19680 19680 19680 0
196 20250401 165100 282148020 19680 19680 19680 19680 0
197 20250401 165000 282148020 19680 19680 19680 19680 0
198 20250401 164900 282148020 19680 19680 19680 19680 0
199 20250401 164800 282148020 19680 19680 19680 19680 0
200 20250401 164700 282148020 19680 19680 19680 19680 0
201 20250401 164600 282148020 19680 19680 19680 19680 0
202 20250401 164500 282148020 19680 19680 19680 19680 0
203 20250401 164400 282148020 19680 19680 19680 19680 0
204 20250401 164300 282148020 19680 19680 19680 19680 0
205 20250401 164200 282148020 19680 19680 19680 19680 0
206 20250401 164100 282148020 19680 19680 19680 19680 0
207 20250401 164000 282148020 19680 19680 19680 19680 0
208 20250401 163900 282148020 19680 19680 19680 19680 0
209 20250401 163800 282148020 19680 19680 19680 19680 0
210 20250401 163700 282148020 19680 19680 19680 19680 0
211 20250401 163600 282148020 19680 19680 19680 19680 0
212 20250401 163500 282148020 19680 19680 19680 19680 1020
213 20250401 163400 282148020 19680 19680 19680 19680 0
214 20250401 163300 282148020 19680 19680 19680 19680 0
215 20250401 163200 282148020 19680 19680 19680 19680 0
216 20250401 163100 282148020 19680 19680 19680 19680 0
217 20250401 163000 282148020 19680 19680 19680 19680 0
218 20250401 162900 282148020 19680 19680 19680 19680 0
219 20250401 162800 282148020 19680 19680 19680 19680 0
220 20250401 162700 282148020 19680 19680 19680 19680 0
221 20250401 162600 282148020 19680 19680 19680 19680 0
222 20250401 162500 282148020 19680 19680 19680 19680 0
223 20250401 162400 282148020 19680 19680 19680 19680 0
224 20250401 162300 282148020 19680 19680 19680 19680 0
225 20250401 162200 282148020 19680 19680 19680 19680 0
226 20250401 162100 282148020 19680 19680 19680 19680 0
227 20250401 162000 282148020 19680 19680 19680 19680 0
228 20250401 161900 282148020 19680 19680 19680 19680 0
229 20250401 161800 282148020 19680 19680 19680 19680 0
230 20250401 161700 282148020 19680 19680 19680 19680 0
231 20250401 161600 282148020 19680 19680 19680 19680 0
232 20250401 161500 282148020 19680 19680 19680 19680 0
233 20250401 161400 282148020 19680 19680 19680 19680 0
234 20250401 161300 282148020 19680 19680 19680 19680 0
235 20250401 161200 282148020 19680 19680 19680 19680 0
236 20250401 161100 282148020 19680 19680 19680 19680 0
237 20250401 161000 282148020 19680 19680 19680 19680 0
238 20250401 160900 282148020 19680 19680 19680 19680 0
239 20250401 160800 282148020 19680 19680 19680 19680 0
240 20250401 160700 282148020 19680 19680 19680 19680 0
241 20250401 160600 282148020 19680 19680 19680 19680 0
242 20250401 160500 282148020 19680 19680 19680 19680 1020
243 20250401 160400 282148020 19680 19680 19680 19680 0
244 20250401 160300 282148020 19680 19680 19680 19680 0
245 20250401 160200 282148020 19680 19680 19680 19680 0
246 20250401 160100 282148020 19680 19680 19680 19680 0
247 20250401 160000 282148020 19680 19680 19680 19680 0
248 20250401 155900 282148020 19680 19680 19680 19680 0
249 20250401 155800 282148020 19680 19680 19680 19680 0
250 20250401 155700 282148020 19680 19680 19680 19680 0
251 20250401 155600 282148020 19680 19680 19680 19680 0
252 20250401 155500 282148020 19680 19680 19680 19680 0
253 20250401 155400 282148020 19680 19680 19680 19680 0
254 20250401 155300 282148020 19680 19680 19680 19680 0
255 20250401 155200 282148020 19680 19680 19680 19680 0
256 20250401 155100 282148020 19680 19680 19680 19680 0
257 20250401 155000 282148020 19680 19680 19680 19680 0
258 20250401 154900 282148020 19680 19680 19680 19680 0
259 20250401 154800 282148020 19680 19680 19680 19680 0
260 20250401 154700 282148020 19680 19680 19680 19680 0
261 20250401 154600 282148020 19680 19680 19680 19680 0
262 20250401 154500 282148020 19680 19680 19680 19680 0
263 20250401 154400 282148020 19680 19680 19680 19680 0
264 20250401 154300 282148020 19680 19680 19680 19680 0
265 20250401 154200 282148020 19680 19680 19680 19680 0
266 20250401 154100 282148020 19680 19680 19680 19680 0
267 20250401 154000 282148020 19680 19680 19680 19680 0
268 20250401 153900 282148020 19680 19680 19680 19680 0
269 20250401 153800 282148020 19680 19680 19680 19680 0
270 20250401 153700 282148020 19680 19680 19680 19680 0
271 20250401 153600 282148020 19680 19680 19680 19680 0
272 20250401 153500 282148020 19680 19680 19680 19680 1020
273 20250401 153400 282148020 19680 19680 19680 19680 0
274 20250401 153300 282148020 19680 19680 19680 19680 0
275 20250401 153200 282148020 19680 19680 19680 19680 0
276 20250401 153100 282148020 19680 19680 19680 19680 0
277 20250401 153000 282148020 19680 19680 19680 19680 1020
278 20250401 152900 262074420 19640 19640 19640 19640 0
279 20250401 152800 262074420 19640 19640 19640 19640 0
280 20250401 152700 262074420 19640 19640 19640 19640 0
281 20250401 152600 262074420 19640 19640 19640 19640 0
282 20250401 152500 262074420 19640 19640 19640 19640 0
283 20250401 152400 262074420 19640 19640 19640 19640 0
284 20250401 152300 262074420 19640 19640 19640 19640 0
285 20250401 152200 262074420 19640 19640 19640 19640 0
286 20250401 152100 262074420 19640 19640 19640 19640 0
287 20250401 152000 262074420 19640 19640 19640 19640 0
288 20250401 151900 262074420 19640 19530 19640 19450 554
289 20250401 151800 251230790 19530 19530 19530 19530 0
290 20250401 151700 251230790 19530 19530 19530 19530 0
291 20250401 151600 251230790 19530 19530 19530 19530 73
292 20250401 151500 249805100 19470 19470 19470 19470 0
293 20250401 151400 249805100 19470 19470 19470 19470 0
294 20250401 151300 249805100 19470 19470 19470 19470 4
295 20250401 151200 249727220 19580 19580 19580 19580 0
296 20250401 151100 249727220 19580 19580 19580 19580 0
297 20250401 151000 249727220 19580 19580 19580 19580 0
298 20250401 150900 249727220 19580 19580 19580 19580 0
299 20250401 150800 249727220 19580 19580 19580 19580 0
300 20250401 150700 249727220 19580 19580 19580 19580 0
301 20250401 150600 249727220 19580 19580 19580 19580 0
302 20250401 150500 249727220 19580 19580 19580 19580 0
303 20250401 150400 249727220 19580 19580 19580 19580 0
304 20250401 150300 249727220 19580 19580 19580 19580 0
305 20250401 150200 249727220 19580 19580 19580 19580 0
306 20250401 150100 249727220 19580 19580 19580 19580 0
307 20250401 150000 249727220 19580 19580 19580 19580 0
308 20250401 145900 249727220 19580 19580 19580 19580 0
309 20250401 145800 249727220 19580 19580 19580 19580 0
310 20250401 145700 249727220 19580 19580 19580 19580 0
311 20250401 145600 249727220 19580 19580 19580 19580 0
312 20250401 145500 249727220 19580 19580 19580 19580 0
313 20250401 145400 249727220 19580 19580 19580 19580 0
314 20250401 145300 249727220 19580 19580 19580 19580 0
315 20250401 145200 249727220 19580 19530 19580 19530 450
316 20250401 145100 240921610 19570 19570 19570 19570 0
317 20250401 145000 240921610 19570 19570 19570 19570 0
318 20250401 144900 240921610 19570 19570 19570 19570 0
319 20250401 144800 240921610 19570 19490 19570 19490 100
320 20250401 144700 238970360 19470 19470 19470 19470 101
321 20250401 144600 237003890 19460 19460 19460 19460 2
322 20250401 144500 236964970 19470 19470 19470 19470 0
323 20250401 144400 236964970 19470 19480 19480 19470 2
324 20250401 144300 236926020 19490 19490 19490 19490 0
325 20250401 144200 236926020 19490 19490 19490 19490 13
326 20250401 144100 236672650 19490 19490 19490 19490 1
327 20250401 144000 236653160 19490 19490 19490 19490 0
328 20250401 143900 236653160 19490 19490 19490 19490 0
329 20250401 143800 236653160 19490 19490 19490 19490 0
330 20250401 143700 236653160 19490 19490 19490 19490 6
331 20250401 143600 236536220 19490 19490 19490 19490 0
332 20250401 143500 236536220 19490 19490 19490 19490 0
333 20250401 143400 236536220 19490 19500 19500 19490 364
334 20250401 143300 229438230 19500 19500 19500 19500 10
335 20250401 143200 229243230 19500 19500 19500 19500 1
336 20250401 143100 229223730 19500 19500 19500 19500 0
337 20250401 143000 229223730 19500 19500 19500 19500 75
338 20250401 142900 227761230 19500 19500 19500 19500 0
339 20250401 142800 227761230 19500 19510 19510 19500 22
340 20250401 142700 227332130 19510 19510 19510 19510 26
341 20250401 142600 226824870 19510 19530 19530 19500 1116
342 20250401 142500 205041510 19560 19560 19560 19560 0
343 20250401 142400 205041510 19560 19580 19600 19560 430
344 20250401 142300 196621770 19580 19530 19580 19530 195
345 20250401 142200 192809600 19490 19490 19490 19490 178
346 20250401 142100 189340380 19490 19490 19490 19490 0
347 20250401 142000 189340380 19490 19490 19490 19490 0
348 20250401 141900 189340380 19490 19490 19490 19490 2
349 20250401 141800 189301400 19480 19500 19500 19480 6
350 20250401 141700 189184450 19500 19500 19500 19500 1
351 20250401 141600 189164950 19500 19500 19500 19490 10
352 20250401 141500 188969970 19500 19500 19500 19500 2
353 20250401 141400 188930970 19460 19460 19460 19460 0
354 20250401 141300 188930970 19460 19490 19550 19460 603
355 20250401 141200 177158560 19500 19500 19500 19500 0
356 20250401 141100 177158560 19500 19500 19500 19500 0
357 20250401 141000 177158560 19500 19480 19500 19480 13
358 20250401 140900 176905090 19470 19440 19470 19440 356
359 20250401 140800 169979890 19430 19430 19430 19430 0
360 20250401 140700 169979890 19430 19430 19430 19430 1
361 20250401 140600 169960460 19410 19400 19420 19400 11
362 20250401 140500 169746980 19400 19340 19400 19340 607
363 20250401 140400 157997480 19330 19330 19330 19330 18
364 20250401 140300 157649540 19330 19330 19330 19330 0
365 20250401 140200 157649540 19330 19330 19330 19330 0
366 20250401 140100 157649540 19330 19330 19330 19330 10
367 20250401 140000 157456240 19330 19330 19330 19330 0
368 20250401 135900 157456240 19330 19310 19330 19310 50
369 20250401 135800 156489920 19310 19290 19310 19290 2
370 20250401 135700 156451320 19280 19280 19280 19280 45
371 20250401 135600 155583720 19250 19250 19250 19250 6
372 20250401 135500 155468220 19230 19230 19230 19230 0
373 20250401 135400 155468220 19230 19230 19230 19230 0
374 20250401 135300 155468220 19230 19230 19230 19230 0
375 20250401 135200 155468220 19230 19230 19230 19230 5
376 20250401 135100 155372070 19230 19230 19230 19230 4
377 20250401 135000 155295150 19230 19230 19230 19230 1
378 20250401 134900 155275920 19260 19210 19280 19210 132
379 20250401 134800 152739350 19200 19220 19220 19190 993
380 20250401 134700 133682280 19230 19230 19230 19230 0
381 20250401 134600 133682280 19230 19230 19230 19230 0
382 20250401 134500 133682280 19230 19230 19230 19230 0
383 20250401 134400 133682280 19230 19250 19250 19230 112
384 20250401 134300 131528490 19280 19280 19280 19280 0
385 20250401 134200 131528490 19280 19280 19280 19280 0
386 20250401 134100 131528490 19280 19280 19280 19280 0
387 20250401 134000 131528490 19280 19270 19280 19270 2
388 20250401 133900 131489940 19250 19250 19250 19250 0
389 20250401 133800 131489940 19250 19250 19250 19250 0
390 20250401 133700 131489940 19250 19250 19250 19250 0
391 20250401 133600 131489940 19250 19240 19250 19240 7
392 20250401 133500 131355250 19250 19250 19250 19250 0
393 20250401 133400 131355250 19250 19250 19250 19250 0
394 20250401 133300 131355250 19250 19250 19250 19250 0
395 20250401 133200 131355250 19250 19250 19250 19250 0
396 20250401 133100 131355250 19250 19250 19250 19250 0
397 20250401 133000 131355250 19250 19250 19250 19250 0
398 20250401 132900 131355250 19250 19250 19250 19250 5
399 20250401 132800 131259000 19280 19280 19280 19280 0
400 20250401 132700 131259000 19280 19280 19280 19280 0
401 20250401 132600 131259000 19280 19280 19280 19280 0
402 20250401 132500 131259000 19280 19260 19280 19260 6
403 20250401 132400 131143420 19250 19250 19250 19250 0
404 20250401 132300 131143420 19250 19250 19250 19250 0
405 20250401 132200 131143420 19250 19270 19280 19230 144
406 20250401 132100 128372470 19280 19280 19280 19280 0
407 20250401 132000 128372470 19280 19280 19280 19280 105
408 20250401 131900 126348070 19290 19290 19290 19290 0
409 20250401 131800 126348070 19290 19290 19290 19290 0
410 20250401 131700 126348070 19290 19290 19290 19290 1
411 20250401 131600 126328780 19310 19310 19310 19310 5
412 20250401 131500 126232230 19310 19310 19310 19310 100
413 20250401 131400 124301230 19310 19310 19310 19310 10
414 20250401 131300 124108130 19310 19290 19310 19290 8
415 20250401 131200 123953670 19280 19280 19280 19280 0
416 20250401 131100 123953670 19280 19280 19280 19280 0
417 20250401 131000 123953670 19280 19280 19280 19280 1
418 20250401 130900 123934390 19270 19270 19270 19270 0
419 20250401 130800 123934390 19270 19270 19270 19270 0
420 20250401 130700 123934390 19270 19270 19270 19270 9
421 20250401 130600 123760960 19260 19260 19260 19260 3
422 20250401 130500 123703180 19270 19270 19270 19270 0
423 20250401 130400 123703180 19270 19270 19270 19270 0
424 20250401 130300 123703180 19270 19270 19270 19270 0
425 20250401 130200 123703180 19270 19270 19270 19270 0
426 20250401 130100 123703180 19270 19270 19270 19270 0
427 20250401 130000 123703180 19270 19270 19270 19270 1
428 20250401 125900 123683910 19270 19270 19270 19270 12
429 20250401 125800 123452670 19290 19290 19290 19290 0
430 20250401 125700 123452670 19290 19290 19290 19290 0
431 20250401 125600 123452670 19290 19290 19290 19290 0
432 20250401 125500 123452670 19290 19290 19290 19290 0
433 20250401 125400 123452670 19290 19290 19290 19290 0
434 20250401 125300 123452670 19290 19290 19290 19290 0
435 20250401 125200 123452670 19290 19290 19290 19290 0
436 20250401 125100 123452670 19290 19290 19290 19290 0
437 20250401 125000 123452670 19290 19290 19290 19290 0
438 20250401 124900 123452670 19290 19290 19290 19290 0
439 20250401 124800 123452670 19290 19290 19290 19290 0
440 20250401 124700 123452670 19290 19290 19290 19290 0
441 20250401 124600 123452670 19290 19290 19290 19290 0
442 20250401 124500 123452670 19290 19290 19290 19290 1
443 20250401 124400 123433380 19300 19300 19300 19300 0
444 20250401 124300 123433380 19300 19300 19300 19300 0
445 20250401 124200 123433380 19300 19300 19300 19300 0
446 20250401 124100 123433380 19300 19290 19300 19250 143
447 20250401 124000 120678210 19290 19290 19290 19290 0
448 20250401 123900 120678210 19290 19290 19290 19290 100
449 20250401 123800 118749210 19290 19290 19290 19290 0
450 20250401 123700 118749210 19290 19290 19290 19290 0
451 20250401 123600 118749210 19290 19290 19290 19290 0
452 20250401 123500 118749210 19290 19290 19290 19290 0
453 20250401 123400 118749210 19290 19290 19290 19290 0
454 20250401 123300 118749210 19290 19290 19290 19290 50
455 20250401 123200 117784710 19290 19290 19290 19290 0
456 20250401 123100 117784710 19290 19290 19290 19290 0
457 20250401 123000 117784710 19290 19290 19290 19290 1
458 20250401 122900 117765420 19320 19320 19320 19320 0
459 20250401 122800 117765420 19320 19320 19320 19320 0
460 20250401 122700 117765420 19320 19320 19320 19320 0
461 20250401 122600 117765420 19320 19320 19320 19320 6
462 20250401 122500 117649500 19320 19320 19320 19320 1
463 20250401 122400 117630180 19310 19310 19310 19310 0
464 20250401 122300 117630180 19310 19310 19310 19310 0
465 20250401 122200 117630180 19310 19310 19310 19310 0
466 20250401 122100 117630180 19310 19310 19310 19310 25
467 20250401 122000 117147430 19310 19310 19310 19310 0
468 20250401 121900 117147430 19310 19310 19310 19310 5
469 20250401 121800 117050880 19250 19250 19250 19250 125
470 20250401 121700 114644630 19300 19300 19300 19300 0
471 20250401 121600 114644630 19300 19260 19300 19260 9
472 20250401 121500 114471170 19250 19280 19300 19250 3
473 20250401 121400 114413340 19300 19280 19300 19280 6
474 20250401 121300 114297600 19300 19300 19300 19280 15
475 20250401 121200 114008240 19280 19260 19300 19260 4
476 20250401 121100 113931120 19280 19280 19280 19280 0
477 20250401 121000 113931120 19280 19280 19280 19280 104
478 20250401 120900 111926000 19260 19260 19260 19260 0
479 20250401 120800 111926000 19260 19260 19260 19260 1
480 20250401 120700 111906740 19260 19290 19290 19260 18
481 20250401 120600 111559880 19290 19290 19290 19290 6
482 20250401 120500 111444140 19290 19290 19290 19290 0
483 20250401 120400 111444140 19290 19290 19290 19290 0
484 20250401 120300 111444140 19290 19290 19290 19290 0
485 20250401 120200 111444140 19290 19290 19290 19290 0
486 20250401 120100 111444140 19290 19290 19290 19290 0
487 20250401 120000 111444140 19290 19290 19290 19290 1
488 20250401 115900 111424850 19300 19300 19300 19300 0
489 20250401 115800 111424850 19300 19300 19300 19300 2
490 20250401 115700 111386250 19300 19300 19300 19300 0
491 20250401 115600 111386250 19300 19300 19300 19300 1
492 20250401 115500 111366950 19300 19300 19300 19300 0
493 20250401 115400 111366950 19300 19300 19300 19300 0
494 20250401 115300 111366950 19300 19300 19300 19300 0
495 20250401 115200 111366950 19300 19300 19300 19300 0
496 20250401 115100 111366950 19300 19300 19300 19300 0
497 20250401 115000 111366950 19300 19310 19310 19300 2
498 20250401 114900 111328340 19320 19320 19320 19320 0
499 20250401 114800 111328340 19320 19320 19320 19320 0
500 20250401 114700 111328340 19320 19320 19320 19320 2
501 20250401 114600 111289700 19320 19320 19320 19320 0
502 20250401 114500 111289700 19320 19320 19320 19320 0
503 20250401 114400 111289700 19320 19320 19320 19320 0
504 20250401 114300 111289700 19320 19320 19320 19320 0
505 20250401 114200 111289700 19320 19320 19320 19320 13
506 20250401 114100 111038540 19320 19320 19320 19320 0
507 20250401 114000 111038540 19320 19320 19320 19320 1
508 20250401 113900 111019220 19320 19320 19320 19320 0
509 20250401 113800 111019220 19320 19320 19320 19320 0
510 20250401 113700 111019220 19320 19320 19320 19320 5
511 20250401 113600 110922620 19320 19320 19320 19320 0
512 20250401 113500 110922620 19320 19340 19340 19320 172
513 20250401 113400 107598550 19360 19360 19360 19360 0
514 20250401 113300 107598550 19360 19360 19360 19360 0
515 20250401 113200 107598550 19360 19360 19360 19360 0
516 20250401 113100 107598550 19360 19360 19360 19360 0
517 20250401 113000 107598550 19360 19360 19360 19360 0
518 20250401 112900 107598550 19360 19360 19360 19360 0
519 20250401 112800 107598550 19360 19360 19360 19360 0
520 20250401 112700 107598550 19360 19360 19360 19360 0
521 20250401 112600 107598550 19360 19350 19360 19350 36
522 20250401 112500 106901650 19360 19360 19360 19360 1
523 20250401 112400 106882290 19310 19310 19310 19310 0
524 20250401 112300 106882290 19310 19310 19310 19310 0
525 20250401 112200 106882290 19310 19310 19310 19310 0
526 20250401 112100 106882290 19310 19310 19310 19310 0
527 20250401 112000 106882290 19310 19350 19350 19310 2
528 20250401 111900 106843630 19350 19350 19350 19350 0
529 20250401 111800 106843630 19350 19300 19350 19280 113
530 20250401 111700 104659500 19290 19290 19290 19290 0
531 20250401 111600 104659500 19290 19290 19290 19290 6
532 20250401 111500 104543760 19320 19320 19320 19320 0
533 20250401 111400 104543760 19320 19320 19320 19320 0
534 20250401 111300 104543760 19320 19320 19320 19320 0
535 20250401 111200 104543760 19320 19290 19320 19290 2
536 20250401 111100 104505150 19320 19320 19320 19280 3
537 20250401 111000 104447230 19280 19270 19310 19270 6
538 20250401 110900 104331560 19270 19270 19270 19270 3
539 20250401 110800 104273750 19250 19250 19250 19250 0
540 20250401 110700 104273750 19250 19290 19330 19250 12
541 20250401 110600 104042590 19330 19290 19330 19270 77
542 20250401 110500 102554850 19310 19310 19310 19270 7
543 20250401 110400 102419780 19310 19260 19310 19260 223
544 20250401 110300 98115910 19300 19260 19300 19250 12
545 20250401 110200 97884600 19300 19260 19300 19260 4
546 20250401 110100 97807480 19300 19260 19300 19250 14
547 20250401 110000 97537600 19280 19250 19280 19250 39
548 20250401 105900 96786690 19230 19240 19250 19220 10
549 20250401 105800 96594280 19230 19230 19230 19230 2
550 20250401 105700 96555820 19220 19220 19220 19220 20
551 20250401 105600 96171420 19220 19220 19220 19220 0
552 20250401 105500 96171420 19220 19210 19220 19210 4
553 20250401 105400 96094560 19200 19200 19200 19200 0
554 20250401 105300 96094560 19200 19200 19200 19200 0
555 20250401 105200 96094560 19200 19200 19200 19200 0
556 20250401 105100 96094560 19200 19200 19200 19200 0
557 20250401 105000 96094560 19200 19200 19200 19200 70
558 20250401 104900 94750560 19220 19210 19220 19210 4
559 20250401 104800 94673700 19220 19220 19220 19220 1
560 20250401 104700 94654480 19170 19170 19220 19150 98
561 20250401 104600 92772930 19150 19150 19150 19150 6
562 20250401 104500 92658030 19200 19140 19200 19140 9
563 20250401 104400 92485470 19140 19140 19140 19140 4
564 20250401 104300 92408910 19140 19140 19140 19140 1
565 20250401 104200 92389770 19090 19090 19090 19090 0
566 20250401 104100 92389770 19090 19090 19090 19090 0
567 20250401 104000 92389770 19090 19090 19090 19090 1
568 20250401 103900 92370680 19090 19090 19090 19090 1
569 20250401 103800 92351590 19080 19080 19080 19080 0
570 20250401 103700 92351590 19080 19080 19080 19080 1
571 20250401 103600 92332510 19110 19110 19110 19110 1
572 20250401 103500 92313400 19210 19070 19210 19070 600
573 20250401 103400 80791510 19140 19140 19140 19140 0
574 20250401 103300 80791510 19140 19140 19140 19140 0
575 20250401 103200 80791510 19140 19140 19140 19140 0
576 20250401 103100 80791510 19140 19140 19140 19140 0
577 20250401 103000 80791510 19140 19140 19140 19140 0
578 20250401 102900 80791510 19140 19140 19140 19140 0
579 20250401 102800 80791510 19140 19140 19140 19140 0
580 20250401 102700 80791510 19140 19140 19140 19140 0
581 20250401 102600 80791510 19140 19140 19140 19140 0
582 20250401 102500 80791510 19140 19080 19150 19070 388
583 20250401 102400 73381120 19090 19050 19090 19050 3
584 20250401 102300 73323900 19120 19120 19120 19120 0
585 20250401 102200 73323900 19120 19120 19120 19120 0
586 20250401 102100 73323900 19120 19120 19120 19120 0
587 20250401 102000 73323900 19120 19120 19120 19120 0
588 20250401 101900 73323900 19120 19060 19120 19030 246
589 20250401 101800 68636760 19110 19110 19110 19110 0
590 20250401 101700 68636760 19110 19110 19110 19110 0
591 20250401 101600 68636760 19110 19110 19110 19110 0
592 20250401 101500 68636760 19110 19110 19110 19110 0
593 20250401 101400 68636760 19110 19060 19110 19060 6
594 20250401 101300 68522350 19150 19150 19150 19150 0
595 20250401 101200 68522350 19150 19050 19150 19050 52
596 20250401 101100 67527820 19030 19030 19030 19030 0
597 20250401 101000 67527820 19030 19050 19070 19030 30
598 20250401 100900 66955830 19030 19030 19030 19030 0
599 20250401 100800 66955830 19030 19020 19070 19020 76
600 20250401 100700 65509760 19030 19030 19030 19030 0
601 20250401 100600 65509760 19030 19010 19030 19010 14
602 20250401 100500 65243570 19020 18990 19020 18990 26
603 20250401 100400 64749680 18990 18990 18990 18990 0
604 20250401 100300 64749680 18990 19000 19000 18990 19
605 20250401 100200 64388820 19000 19000 19000 19000 1
606 20250401 100100 64369820 18990 18990 18990 18990 0
607 20250401 100000 64369820 18990 18990 18990 18990 0
608 20250401 095900 64369820 18990 19010 19030 18980 13
609 20250401 095800 64122730 19030 18980 19030 18980 7
610 20250401 095700 63989670 19020 19020 19020 19020 0
611 20250401 095600 63989670 19020 19020 19020 19020 6
612 20250401 095500 63875550 19070 18990 19070 18990 126
613 20250401 095400 61482030 19040 18970 19040 18960 60
614 20250401 095300 60343850 18980 18980 18980 18980 10
615 20250401 095200 60154050 19050 19040 19050 18990 460
616 20250401 095100 51411770 19070 19070 19070 19070 0
617 20250401 095000 51411770 19070 19030 19070 19030 9
618 20250401 094900 51240290 19060 19030 19070 19030 3
619 20250401 094800 51183130 19070 19030 19070 19030 3
620 20250401 094700 51125960 19050 19050 19050 19050 0
621 20250401 094600 51125960 19050 19030 19050 19020 145
622 20250401 094500 48367140 19050 19050 19050 19050 8
623 20250401 094400 48214740 19050 19050 19050 19050 0
624 20250401 094300 48214740 19050 19030 19050 19020 12
625 20250401 094200 47986420 19050 19050 19050 19050 0
626 20250401 094100 47986420 19050 19050 19050 19050 0
627 20250401 094000 47986420 19050 19040 19050 19040 2
628 20250401 093900 47948330 19050 19050 19050 19050 0
629 20250401 093800 47948330 19050 19040 19050 19040 38
630 20250401 093700 47224440 19050 19050 19050 19050 0
631 20250401 093600 47224440 19050 19080 19080 19050 134
632 20250401 093500 44671040 19090 19090 19090 19090 0
633 20250401 093400 44671040 19090 19160 19160 19090 137
634 20250401 093300 42055610 19150 19150 19150 19150 1
635 20250401 093200 42036460 19120 19170 19170 19120 3
636 20250401 093100 41979040 19140 19140 19140 19140 0
637 20250401 093000 41979040 19140 19190 19190 19140 522
638 20250401 092900 31976350 19200 19200 19200 19200 4
639 20250401 092800 31899550 19210 19210 19210 19210 0
640 20250401 092700 31899550 19210 19210 19210 19210 0
641 20250401 092600 31899550 19210 19210 19210 19210 0
642 20250401 092500 31899550 19210 19200 19210 19200 2
643 20250401 092400 31861140 19210 19210 19210 19210 0
644 20250401 092300 31861140 19210 19210 19210 19210 0
645 20250401 092200 31861140 19210 19210 19210 19210 0
646 20250401 092100 31861140 19210 19180 19210 19180 855
647 20250401 092000 15442770 19160 19160 19160 19160 0
648 20250401 091900 15442770 19160 19160 19160 19160 0
649 20250401 091800 15442770 19160 19160 19160 19160 0
650 20250401 091700 15442770 19160 19160 19160 19160 70
651 20250401 091600 14101570 19160 19160 19160 19160 6
652 20250401 091500 13986610 19150 19150 19150 19150 0
653 20250401 091400 13986610 19150 19150 19150 19150 0
654 20250401 091300 13986610 19150 19150 19150 19150 0
655 20250401 091200 13986610 19150 19150 19150 19150 1
656 20250401 091100 13967460 19190 19190 19190 19190 1
657 20250401 091000 13948270 19190 19150 19190 19150 56
658 20250401 090900 12873880 19150 19140 19150 19140 59
659 20250401 090800 11744060 19120 19120 19120 19120 0
660 20250401 090700 11744060 19120 19120 19120 19120 0
661 20250401 090600 11744060 19120 19120 19120 19120 30
662 20250401 090500 11170460 19150 19120 19150 19120 188
663 20250401 090400 7573860 19120 19110 19120 19100 76
664 20250401 090300 6121570 19100 19100 19120 19100 125
665 20250401 090200 3733610 19100 19010 19100 19010 31
666 20250401 090100 3144210 19130 19130 19130 19130 0
667 20250401 090000 3144210 19130 19050 19130 19050 165

1
079960/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,7860000,0,151776600000,0.00
20250327,0,7860000,0,153427200000,0.00
20250326,0,7860000,0,155628000000,0.00
20250325,0,7860000,0,155077800000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 7860000 0 151776600000 0.00
3 20250327 0 7860000 0 153427200000 0.00
4 20250326 0 7860000 0 155628000000 0.00
5 20250325 0 7860000 0 155077800000 0.00