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

625
030520/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192300,2956051230,18480,18480,18480,18480,6416
20250401,192200,2956051230,18480,18480,18480,18480,0
20250401,192100,2956051230,18480,18480,18480,18480,0
20250401,192000,2956051230,18480,18480,18480,18480,0
20250401,191900,2956051230,18480,18480,18480,18480,0
20250401,191800,2956051230,18480,18480,18480,18480,0
20250401,191700,2956051230,18480,18480,18480,18480,0
20250401,191600,2956051230,18480,18480,18480,18480,0
20250401,191500,2956051230,18480,18480,18480,18480,0
20250401,191400,2956051230,18480,18480,18480,18480,0
20250401,191300,2956051230,18480,18480,18480,18480,0
20250401,191200,2956051230,18480,18480,18480,18480,0
20250401,191100,2956051230,18480,18480,18480,18480,0
20250401,191000,2956051230,18480,18480,18480,18480,0
20250401,190900,2956051230,18480,18480,18480,18480,0
20250401,190800,2956051230,18480,18480,18480,18480,0
20250401,190700,2956051230,18480,18480,18480,18480,0
20250401,190600,2956051230,18480,18480,18480,18480,0
20250401,190500,2956051230,18480,18480,18480,18480,0
20250401,190400,2956051230,18480,18480,18480,18480,0
20250401,190300,2956051230,18480,18480,18480,18480,0
20250401,190200,2956051230,18480,18480,18480,18480,0
20250401,190100,2956051230,18480,18480,18480,18480,0
20250401,190000,2956051230,18480,18480,18480,18480,0
20250401,185900,2956051230,18480,18480,18480,18480,0
20250401,185800,2956051230,18480,18480,18480,18480,0
20250401,185700,2956051230,18480,18480,18480,18480,0
20250401,185600,2956051230,18480,18480,18480,18480,0
20250401,185500,2956051230,18480,18480,18480,18480,0
20250401,185400,2956051230,18480,18480,18480,18480,0
20250401,185300,2956051230,18480,18480,18480,18480,6416
20250401,185200,2956051230,18480,18480,18480,18480,0
20250401,185100,2956051230,18480,18480,18480,18480,0
20250401,185000,2956051230,18480,18480,18480,18480,0
20250401,184900,2956051230,18480,18480,18480,18480,0
20250401,184800,2956051230,18480,18480,18480,18480,0
20250401,184700,2956051230,18480,18480,18480,18480,0
20250401,184600,2956051230,18480,18480,18480,18480,0
20250401,184500,2956051230,18480,18480,18480,18480,0
20250401,184400,2956051230,18480,18480,18480,18480,0
20250401,184300,2956051230,18480,18480,18480,18480,0
20250401,184200,2956051230,18480,18480,18480,18480,0
20250401,184100,2956051230,18480,18480,18480,18480,0
20250401,184000,2956051230,18480,18480,18480,18480,0
20250401,183900,2956051230,18480,18480,18480,18480,0
20250401,183800,2956051230,18480,18480,18480,18480,0
20250401,183700,2956051230,18480,18480,18480,18480,0
20250401,183600,2956051230,18480,18480,18480,18480,0
20250401,183500,2956051230,18480,18480,18480,18480,0
20250401,183400,2956051230,18480,18480,18480,18480,0
20250401,183300,2956051230,18480,18480,18480,18480,0
20250401,183200,2956051230,18480,18480,18480,18480,0
20250401,183100,2956051230,18480,18480,18480,18480,0
20250401,183000,2956051230,18480,18480,18480,18480,0
20250401,182900,2956051230,18480,18480,18480,18480,0
20250401,182800,2956051230,18480,18480,18480,18480,0
20250401,182700,2956051230,18480,18480,18480,18480,0
20250401,182600,2956051230,18480,18480,18480,18480,0
20250401,182500,2956051230,18480,18480,18480,18480,0
20250401,182400,2956051230,18480,18480,18480,18480,0
20250401,182300,2956051230,18480,18480,18480,18480,6416
20250401,182200,2956051230,18480,18480,18480,18480,0
20250401,182100,2956051230,18480,18480,18480,18480,0
20250401,182000,2956051230,18480,18480,18480,18480,0
20250401,181900,2956051230,18480,18480,18480,18480,0
20250401,181800,2956051230,18480,18480,18480,18480,0
20250401,181700,2956051230,18480,18480,18480,18480,0
20250401,181600,2956051230,18480,18480,18480,18480,0
20250401,181500,2956051230,18480,18480,18480,18480,0
20250401,181400,2956051230,18480,18480,18480,18480,0
20250401,181300,2956051230,18480,18480,18480,18480,0
20250401,181200,2956051230,18480,18480,18480,18480,0
20250401,181100,2956051230,18480,18480,18480,18480,0
20250401,181000,2956051230,18480,18480,18480,18480,0
20250401,180900,2956051230,18480,18480,18480,18480,0
20250401,180800,2956051230,18480,18480,18480,18480,0
20250401,180700,2956051230,18480,18480,18480,18480,0
20250401,180600,2956051230,18480,18480,18480,18480,0
20250401,180500,2956051230,18480,18480,18480,18480,0
20250401,180400,2956051230,18480,18480,18480,18480,0
20250401,180300,2956051230,18480,18480,18480,18480,0
20250401,180200,2956051230,18480,18480,18480,18480,0
20250401,180100,2956051230,18480,18480,18480,18480,0
20250401,180000,2956051230,18480,18480,18480,18480,0
20250401,175900,2956051230,18480,18480,18480,18480,0
20250401,175800,2956051230,18480,18480,18480,18480,0
20250401,175700,2956051230,18480,18480,18480,18480,0
20250401,175600,2956051230,18480,18480,18480,18480,0
20250401,175500,2956051230,18480,18480,18480,18480,0
20250401,175400,2956051230,18480,18480,18480,18480,0
20250401,175300,2956051230,18480,18480,18480,18480,6416
20250401,175200,2956051230,18480,18480,18480,18480,0
20250401,175100,2956051230,18480,18480,18480,18480,0
20250401,175000,2956051230,18480,18480,18480,18480,0
20250401,174900,2956051230,18480,18480,18480,18480,0
20250401,174800,2956051230,18480,18480,18480,18480,0
20250401,174700,2956051230,18480,18480,18480,18480,0
20250401,174600,2956051230,18480,18480,18480,18480,0
20250401,174500,2956051230,18480,18480,18480,18480,0
20250401,174400,2956051230,18480,18480,18480,18480,0
20250401,174300,2956051230,18480,18480,18480,18480,0
20250401,174200,2956051230,18480,18480,18480,18480,0
20250401,174100,2956051230,18480,18480,18480,18480,0
20250401,174000,2956051230,18480,18480,18480,18480,0
20250401,173900,2956051230,18480,18480,18480,18480,0
20250401,173800,2956051230,18480,18480,18480,18480,0
20250401,173700,2956051230,18480,18480,18480,18480,0
20250401,173600,2956051230,18480,18480,18480,18480,0
20250401,173500,2956051230,18480,18480,18480,18480,0
20250401,173400,2956051230,18480,18480,18480,18480,0
20250401,173300,2956051230,18480,18480,18480,18480,0
20250401,173200,2956051230,18480,18480,18480,18480,0
20250401,173100,2956051230,18480,18480,18480,18480,0
20250401,173000,2956051230,18480,18480,18480,18480,0
20250401,172900,2956051230,18480,18480,18480,18480,0
20250401,172800,2956051230,18480,18480,18480,18480,0
20250401,172700,2956051230,18480,18480,18480,18480,0
20250401,172600,2956051230,18480,18480,18480,18480,0
20250401,172500,2956051230,18480,18480,18480,18480,0
20250401,172400,2956051230,18480,18480,18480,18480,0
20250401,172300,2956051230,18480,18480,18480,18480,6416
20250401,172200,2956051230,18480,18480,18480,18480,0
20250401,172100,2956051230,18480,18480,18480,18480,0
20250401,172000,2956051230,18480,18480,18480,18480,0
20250401,171900,2956051230,18480,18480,18480,18480,0
20250401,171800,2956051230,18480,18480,18480,18480,0
20250401,171700,2956051230,18480,18480,18480,18480,0
20250401,171600,2956051230,18480,18480,18480,18480,0
20250401,171500,2956051230,18480,18480,18480,18480,0
20250401,171400,2956051230,18480,18480,18480,18480,0
20250401,171300,2956051230,18480,18480,18480,18480,0
20250401,171200,2956051230,18480,18480,18480,18480,0
20250401,171100,2956051230,18480,18480,18480,18480,0
20250401,171000,2956051230,18480,18480,18480,18480,0
20250401,170900,2956051230,18480,18480,18480,18480,0
20250401,170800,2956051230,18480,18480,18480,18480,0
20250401,170700,2956051230,18480,18480,18480,18480,0
20250401,170600,2956051230,18480,18480,18480,18480,0
20250401,170500,2956051230,18480,18480,18480,18480,0
20250401,170400,2956051230,18480,18480,18480,18480,0
20250401,170300,2956051230,18480,18480,18480,18480,0
20250401,170200,2956051230,18480,18480,18480,18480,0
20250401,170100,2956051230,18480,18480,18480,18480,0
20250401,170000,2956051230,18480,18480,18480,18480,0
20250401,165900,2956051230,18480,18480,18480,18480,0
20250401,165800,2956051230,18480,18480,18480,18480,0
20250401,165700,2956051230,18480,18480,18480,18480,0
20250401,165600,2956051230,18480,18480,18480,18480,0
20250401,165500,2956051230,18480,18480,18480,18480,0
20250401,165400,2956051230,18480,18480,18480,18480,0
20250401,165300,2956051230,18480,18480,18480,18480,6416
20250401,165200,2956051230,18480,18480,18480,18480,0
20250401,165100,2956051230,18480,18480,18480,18480,0
20250401,165000,2956051230,18480,18480,18480,18480,0
20250401,164900,2956051230,18480,18480,18480,18480,0
20250401,164800,2956051230,18480,18480,18480,18480,0
20250401,164700,2956051230,18480,18480,18480,18480,0
20250401,164600,2956051230,18480,18480,18480,18480,0
20250401,164500,2956051230,18480,18480,18480,18480,0
20250401,164400,2956051230,18480,18480,18480,18480,0
20250401,164300,2956051230,18480,18480,18480,18480,0
20250401,164200,2956051230,18480,18480,18480,18480,0
20250401,164100,2956051230,18480,18480,18480,18480,0
20250401,164000,2956051230,18480,18480,18480,18480,0
20250401,163900,2956051230,18480,18480,18480,18480,0
20250401,163800,2956051230,18480,18480,18480,18480,0
20250401,163700,2956051230,18480,18480,18480,18480,0
20250401,163600,2956051230,18480,18480,18480,18480,0
20250401,163500,2956051230,18480,18480,18480,18480,0
20250401,163400,2956051230,18480,18480,18480,18480,0
20250401,163300,2956051230,18480,18480,18480,18480,0
20250401,163200,2956051230,18480,18480,18480,18480,0
20250401,163100,2956051230,18480,18480,18480,18480,0
20250401,163000,2956051230,18480,18480,18480,18480,0
20250401,162900,2956051230,18480,18480,18480,18480,0
20250401,162800,2956051230,18480,18480,18480,18480,0
20250401,162700,2956051230,18480,18480,18480,18480,0
20250401,162600,2956051230,18480,18480,18480,18480,0
20250401,162500,2956051230,18480,18480,18480,18480,0
20250401,162400,2956051230,18480,18480,18480,18480,0
20250401,162300,2956051230,18480,18480,18480,18480,6416
20250401,162200,2956051230,18480,18480,18480,18480,0
20250401,162100,2956051230,18480,18480,18480,18480,0
20250401,162000,2956051230,18480,18480,18480,18480,0
20250401,161900,2956051230,18480,18480,18480,18480,0
20250401,161800,2956051230,18480,18480,18480,18480,0
20250401,161700,2956051230,18480,18480,18480,18480,0
20250401,161600,2956051230,18480,18480,18480,18480,0
20250401,161500,2956051230,18480,18480,18480,18480,0
20250401,161400,2956051230,18480,18480,18480,18480,0
20250401,161300,2956051230,18480,18480,18480,18480,0
20250401,161200,2956051230,18480,18480,18480,18480,0
20250401,161100,2956051230,18480,18480,18480,18480,0
20250401,161000,2956051230,18480,18480,18480,18480,0
20250401,160900,2956051230,18480,18480,18480,18480,0
20250401,160800,2956051230,18480,18480,18480,18480,0
20250401,160700,2956051230,18480,18480,18480,18480,0
20250401,160600,2956051230,18480,18480,18480,18480,0
20250401,160500,2956051230,18480,18480,18480,18480,0
20250401,160400,2956051230,18480,18480,18480,18480,0
20250401,160300,2956051230,18480,18480,18480,18480,0
20250401,160200,2956051230,18480,18480,18480,18480,0
20250401,160100,2956051230,18480,18480,18480,18480,0
20250401,160000,2956051230,18480,18480,18480,18480,0
20250401,155900,2956051230,18480,18480,18480,18480,0
20250401,155800,2956051230,18480,18480,18480,18480,0
20250401,155700,2956051230,18480,18480,18480,18480,0
20250401,155600,2956051230,18480,18480,18480,18480,0
20250401,155500,2956051230,18480,18480,18480,18480,0
20250401,155400,2956051230,18480,18480,18480,18480,0
20250401,155300,2956051230,18480,18480,18480,18480,6416
20250401,155200,2956051230,18480,18480,18480,18480,0
20250401,155100,2956051230,18480,18480,18480,18480,0
20250401,155000,2956051230,18480,18480,18480,18480,0
20250401,154900,2956051230,18480,18480,18480,18480,0
20250401,154800,2956051230,18480,18480,18480,18480,0
20250401,154700,2956051230,18480,18480,18480,18480,0
20250401,154600,2956051230,18480,18480,18480,18480,0
20250401,154500,2956051230,18480,18480,18480,18480,0
20250401,154400,2956051230,18480,18480,18480,18480,0
20250401,154300,2956051230,18480,18480,18480,18480,0
20250401,154200,2956051230,18480,18480,18480,18480,0
20250401,154100,2956051230,18480,18480,18480,18480,0
20250401,154000,2956051230,18480,18480,18480,18480,0
20250401,153900,2956051230,18480,18480,18480,18480,0
20250401,153800,2956051230,18480,18480,18480,18480,0
20250401,153700,2956051230,18480,18480,18480,18480,0
20250401,153600,2956051230,18480,18480,18480,18480,0
20250401,153500,2956051230,18480,18480,18480,18480,0
20250401,153400,2956051230,18480,18480,18480,18480,0
20250401,153300,2956051230,18480,18480,18480,18480,0
20250401,153200,2956051230,18480,18480,18480,18480,0
20250401,153100,2956051230,18480,18480,18480,18480,0
20250401,153000,2956051230,18480,18480,18480,18480,6416
20250401,152900,2837483550,18520,18520,18520,18520,0
20250401,152800,2837483550,18520,18520,18520,18520,0
20250401,152700,2837483550,18520,18520,18520,18520,0
20250401,152600,2837483550,18520,18520,18520,18520,0
20250401,152500,2837483550,18520,18520,18520,18520,0
20250401,152400,2837483550,18520,18520,18520,18520,0
20250401,152300,2837483550,18520,18520,18520,18520,0
20250401,152200,2837483550,18520,18520,18520,18520,0
20250401,152100,2837483550,18520,18520,18520,18520,0
20250401,152000,2837483550,18520,18520,18520,18520,0
20250401,151900,2837483550,18520,18550,18550,18520,474
20250401,151800,2828702430,18520,18510,18560,18510,168
20250401,151700,2825589760,18560,18530,18560,18520,121
20250401,151600,2823347190,18510,18490,18530,18490,412
20250401,151500,2815723010,18480,18470,18490,18470,376
20250401,151400,2808774390,18480,18510,18510,18460,459
20250401,151300,2800294920,18480,18470,18500,18470,425
20250401,151200,2792440000,18470,18500,18500,18470,562
20250401,151100,2782049270,18490,18490,18520,18490,604
20250401,151000,2770880830,18490,18540,18540,18490,3385
20250401,150900,2708217640,18520,18530,18540,18520,451
20250401,150800,2699860680,18550,18550,18550,18530,586
20250401,150700,2688994810,18550,18550,18550,18530,118
20250401,150600,2686806940,18550,18530,18550,18530,229
20250401,150500,2682561710,18550,18530,18550,18530,97
20250401,150400,2680764080,18530,18550,18550,18530,1462
20250401,150300,2653659730,18540,18540,18560,18540,283
20250401,150200,2648411420,18540,18560,18560,18540,151
20250401,150100,2645610780,18540,18560,18560,18540,188
20250401,150000,2642123730,18550,18550,18560,18540,539
20250401,145900,2632124870,18560,18590,18600,18550,1050
20250401,145800,2612629820,18590,18570,18590,18570,166
20250401,145700,2609546620,18570,18570,18590,18570,181
20250401,145600,2606184560,18570,18580,18580,18560,1006
20250401,145500,2587503420,18580,18570,18580,18570,377
20250401,145400,2580500150,18570,18610,18610,18560,1599
20250401,145300,2550791270,18620,18610,18620,18600,428
20250401,145200,2542826280,18610,18620,18620,18610,151
20250401,145100,2540015700,18610,18600,18620,18600,155
20250401,145000,2537132310,18620,18610,18620,18600,428
20250401,144900,2529167200,18610,18600,18610,18600,384
20250401,144800,2522024550,18610,18610,18610,18610,214
20250401,144700,2518042010,18620,18610,18620,18610,385
20250401,144600,2510876760,18620,18610,18620,18600,229
20250401,144500,2506614910,18620,18620,18620,18610,90
20250401,144400,2504939810,18620,18620,18620,18610,91
20250401,144300,2503245650,18620,18620,18620,18610,18
20250401,144200,2502910510,18610,18610,18620,18610,66
20250401,144100,2501682190,18610,18610,18610,18600,97
20250401,144000,2499877090,18610,18620,18620,18600,439
20250401,143900,2491710570,18620,18610,18620,18610,584
20250401,143800,2480842220,18610,18610,18610,18600,26
20250401,143700,2480358430,18610,18620,18620,18600,77
20250401,143600,2478925880,18620,18620,18620,18620,18
20250401,143500,2478590720,18620,18610,18620,18610,22
20250401,143400,2478181180,18620,18620,18620,18620,16
20250401,143300,2477883260,18620,18620,18620,18620,16
20250401,143200,2477585340,18620,18600,18620,18590,126
20250401,143100,2475241770,18600,18590,18600,18590,23
20250401,143000,2474814020,18600,18580,18600,18580,175
20250401,142900,2471561010,18590,18590,18590,18580,74
20250401,142800,2470185580,18590,18580,18600,18580,516
20250401,142700,2460597250,18580,18590,18590,18580,280
20250401,142600,2455392670,18600,18590,18600,18590,47
20250401,142500,2454518620,18590,18600,18600,18590,50
20250401,142400,2453588950,18600,18630,18630,18570,575
20250401,142300,2442900740,18600,18640,18640,18600,168
20250401,142200,2439774110,18640,18630,18640,18630,13
20250401,142100,2439531810,18640,18620,18640,18620,37
20250401,142000,2438842710,18600,18630,18640,18600,317
20250401,141900,2432942760,18640,18640,18640,18640,16
20250401,141800,2432644520,18640,18640,18640,18630,47
20250401,141700,2431768460,18640,18620,18640,18620,78
20250401,141600,2430315740,18640,18650,18650,18620,104
20250401,141500,2428377940,18650,18630,18650,18620,229
20250401,141400,2424111920,18610,18640,18650,18610,182
20250401,141300,2420721550,18620,18620,18640,18620,58
20250401,141200,2419641470,18620,18650,18650,18610,572
20250401,141100,2408990030,18650,18650,18650,18650,17
20250401,141000,2408672980,18630,18640,18650,18630,186
20250401,140900,2405207540,18650,18650,18650,18640,77
20250401,140800,2403771550,18650,18650,18650,18650,19
20250401,140700,2403417200,18640,18640,18640,18630,93
20250401,140600,2401683740,18640,18620,18640,18620,243
20250401,140500,2397158270,18610,18640,18640,18610,29
20250401,140400,2396618340,18630,18640,18640,18630,725
20250401,140300,2383111480,18640,18650,18660,18640,635
20250401,140200,2371273750,18660,18650,18660,18650,14
20250401,140100,2371012570,18650,18650,18660,18650,81
20250401,140000,2369501430,18660,18650,18660,18650,62
20250401,135900,2368344970,18650,18650,18660,18650,69
20250401,135800,2367057490,18650,18650,18660,18650,38
20250401,135700,2366348550,18660,18660,18660,18650,60
20250401,135600,2365228990,18660,18650,18660,18640,463
20250401,135500,2356597160,18650,18650,18660,18650,79
20250401,135400,2355123730,18660,18660,18660,18650,139
20250401,135300,2352530690,18660,18660,18660,18650,511
20250401,135200,2342996480,18650,18650,18650,18640,57
20250401,135100,2341933510,18650,18650,18650,18650,137
20250401,135000,2339378460,18650,18640,18650,18640,66
20250401,134900,2338148130,18640,18630,18650,18630,567
20250401,134800,2327579590,18640,18630,18640,18630,930
20250401,134700,2310253630,18620,18630,18630,18620,19
20250401,134600,2309899710,18630,18620,18630,18610,33
20250401,134500,2309285260,18620,18620,18630,18610,152
20250401,134400,2306454980,18620,18620,18620,18620,56
20250401,134300,2305412260,18620,18610,18620,18610,50
20250401,134200,2304481330,18620,18620,18620,18620,49
20250401,134100,2303568950,18620,18620,18620,18610,12
20250401,134000,2303345530,18620,18610,18620,18590,1094
20250401,133900,2282977880,18620,18640,18640,18590,422
20250401,133800,2275125860,18620,18640,18640,18620,723
20250401,133700,2261662280,18640,18640,18650,18640,262
20250401,133600,2256778500,18630,18640,18640,18630,170
20250401,133500,2253609970,18650,18620,18650,18620,677
20250401,133400,2240997040,18620,18620,18620,18620,38
20250401,133300,2240289480,18610,18610,18620,18610,99
20250401,133200,2238446650,18610,18610,18610,18610,87
20250401,133100,2236827580,18610,18600,18610,18590,293
20250401,133000,2231378140,18610,18640,18640,18610,155
20250401,132900,2228492520,18640,18630,18640,18630,22
20250401,132800,2228082460,18630,18630,18640,18620,188
20250401,132700,2224580010,18630,18620,18630,18620,21
20250401,132600,2224188960,18630,18630,18630,18630,51
20250401,132500,2223238830,18630,18630,18630,18620,113
20250401,132400,2221134300,18630,18630,18630,18620,30
20250401,132300,2220575520,18620,18610,18640,18600,195
20250401,132200,2216946090,18640,18620,18640,18620,263
20250401,132100,2212048710,18620,18630,18640,18620,256
20250401,132000,2207280520,18630,18640,18640,18630,35
20250401,131900,2206628200,18640,18640,18640,18620,68
20250401,131800,2205360890,18640,18610,18640,18600,558
20250401,131700,2194968430,18610,18600,18610,18600,68
20250401,131600,2193703470,18600,18610,18610,18590,26
20250401,131500,2193219670,18610,18610,18610,18590,46
20250401,131400,2192363840,18610,18590,18610,18590,34
20250401,131300,2191731340,18620,18610,18620,18610,20
20250401,131200,2191359040,18590,18600,18610,18590,195
20250401,131100,2187731400,18600,18590,18610,18590,285
20250401,131000,2182431910,18590,18580,18590,18570,144
20250401,130900,2179756400,18580,18590,18590,18560,898
20250401,130800,2163081300,18590,18580,18590,18570,462
20250401,130700,2154497090,18590,18590,18600,18590,120
20250401,130600,2152266120,18590,18590,18590,18590,12
20250401,130500,2152043040,18580,18600,18600,18580,137
20250401,130400,2149497010,18600,18590,18600,18590,68
20250401,130300,2148232720,18600,18600,18610,18600,98
20250401,130200,2146409780,18610,18600,18610,18600,436
20250401,130100,2138300120,18600,18600,18610,18580,33
20250401,130000,2137686660,18600,18600,18600,18580,173
20250401,125900,2134469040,18610,18630,18630,18610,25
20250401,125800,2134003690,18630,18640,18640,18580,150
20250401,125700,2131209760,18630,18590,18630,18580,993
20250401,125600,2112737710,18590,18610,18610,18580,131
20250401,125500,2110300740,18610,18610,18630,18600,51
20250401,125400,2109351530,18610,18620,18620,18610,116
20250401,125300,2107192600,18620,18640,18640,18610,54
20250401,125200,2106186570,18640,18630,18650,18620,819
20250401,125100,2090915480,18630,18620,18630,18620,106
20250401,125000,2088940730,18620,18630,18630,18620,12
20250401,124900,2088717230,18630,18620,18630,18600,868
20250401,124800,2072563810,18620,18640,18640,18600,2477
20250401,124700,2026448120,18640,18640,18650,18640,293
20250401,124600,2020985490,18660,18640,18660,18640,19
20250401,124500,2020631050,18640,18660,18660,18640,125
20250401,124400,2018299590,18650,18660,18660,18650,140
20250401,124300,2015687490,18660,18660,18660,18650,25
20250401,124200,2015221060,18650,18670,18670,18650,194
20250401,124100,2011601100,18660,18660,18670,18660,64
20250401,124000,2010406840,18660,18650,18660,18650,492
20250401,123900,2001230930,18660,18660,18660,18650,79
20250401,123800,1999757340,18650,18650,18660,18640,206
20250401,123700,1995915380,18650,18660,18660,18650,106
20250401,123600,1993938310,18660,18670,18670,18650,78
20250401,123500,1992482140,18670,18660,18670,18660,84
20250401,123400,1990914020,18670,18660,18670,18660,195
20250401,123300,1987275160,18660,18670,18670,18660,34
20250401,123200,1986640550,18670,18680,18680,18660,801
20250401,123100,1971688960,18680,18680,18680,18680,57
20250401,123000,1970624200,18690,18690,18690,18690,22
20250401,122900,1970213020,18690,18700,18700,18690,118
20250401,122800,1968006790,18700,18700,18700,18700,26
20250401,122700,1967520590,18700,18700,18700,18670,120
20250401,122600,1965277520,18700,18690,18700,18690,38
20250401,122500,1964567070,18700,18670,18700,18670,49
20250401,122400,1963650950,18700,18700,18700,18700,58
20250401,122300,1962566350,18700,18690,18700,18680,74
20250401,122200,1961182820,18690,18710,18710,18690,112
20250401,122100,1959088680,18700,18710,18710,18670,68
20250401,122000,1957817660,18710,18680,18720,18680,267
20250401,121900,1952826790,18680,18700,18720,18680,2362
20250401,121800,1908622810,18700,18710,18710,18690,826
20250401,121700,1893177930,18710,18700,18710,18700,83
20250401,121600,1891625060,18710,18700,18710,18680,386
20250401,121500,1884409080,18700,18700,18720,18670,827
20250401,121400,1868939900,18700,18660,18710,18660,269
20250401,121300,1863912570,18660,18680,18700,18660,2779
20250401,121200,1811964210,18680,18670,18680,18670,104
20250401,121100,1810022370,18680,18690,18690,18680,85
20250401,121000,1808434020,18670,18690,18700,18660,1189
20250401,120900,1786209910,18690,18680,18690,18670,970
20250401,120800,1768083480,18680,18670,18680,18670,719
20250401,120700,1754657030,18660,18670,18670,18660,292
20250401,120600,1749206880,18650,18660,18670,18650,256
20250401,120500,1744431940,18660,18650,18670,18650,90
20250401,120400,1742752650,18650,18630,18650,18620,531
20250401,120300,1732855070,18600,18630,18630,18600,87
20250401,120200,1731236690,18630,18630,18630,18600,73
20250401,120100,1729878330,18630,18630,18630,18620,60
20250401,120000,1728760620,18630,18630,18630,18610,800
20250401,115900,1713870720,18630,18620,18630,18620,116
20250401,115800,1711710660,18610,18610,18620,18610,173
20250401,115700,1708491100,18600,18610,18610,18600,18
20250401,115600,1708156140,18600,18600,18600,18600,269
20250401,115500,1703152740,18600,18560,18610,18560,166
20250401,115400,1700064940,18610,18610,18610,18600,67
20250401,115300,1698818540,18610,18600,18610,18600,12
20250401,115200,1698595240,18610,18610,18610,18610,54
20250401,115100,1697590300,18610,18570,18610,18570,480
20250401,115000,1688669250,18570,18590,18590,18520,277
20250401,114900,1683526610,18590,18610,18610,18570,316
20250401,114800,1677652950,18610,18600,18620,18600,256
20250401,114700,1672890250,18620,18620,18630,18620,236
20250401,114600,1668495870,18630,18640,18640,18630,94
20250401,114500,1666744570,18640,18640,18640,18630,31
20250401,114400,1666166750,18640,18640,18640,18600,714
20250401,114300,1652876960,18640,18630,18640,18630,145
20250401,114200,1650175040,18630,18640,18640,18610,215
20250401,114100,1646169470,18640,18630,18640,18630,16
20250401,114000,1645871280,18620,18620,18630,18610,167
20250401,113900,1642760610,18640,18640,18650,18600,249
20250401,113800,1638120970,18640,18650,18650,18640,18
20250401,113700,1637785310,18600,18610,18650,18600,21
20250401,113600,1637394180,18610,18650,18650,18600,245
20250401,113500,1632833700,18640,18600,18640,18600,582
20250401,113400,1621994320,18600,18620,18630,18600,273
20250401,113300,1616915480,18630,18640,18640,18620,116
20250401,113200,1614755340,18640,18640,18640,18640,20
20250401,113100,1614382540,18640,18640,18650,18640,268
20250401,113000,1609386970,18650,18640,18650,18630,483
20250401,112900,1600384290,18640,18610,18640,18600,328
20250401,112800,1594278520,18640,18640,18650,18640,74
20250401,112700,1592898720,18640,18640,18640,18610,283
20250401,112600,1587623880,18640,18630,18650,18630,308
20250401,112500,1581882650,18640,18650,18650,18630,167
20250401,112400,1578769750,18650,18660,18660,18640,297
20250401,112300,1573229000,18670,18660,18670,18640,666
20250401,112200,1560797350,18660,18650,18660,18650,155
20250401,112100,1557906450,18640,18650,18650,18640,61
20250401,112000,1556768890,18650,18650,18650,18640,47
20250401,111900,1555892670,18650,18640,18650,18640,82
20250401,111800,1554364140,18630,18630,18640,18620,670
20250401,111700,1541881540,18630,18630,18640,18630,429
20250401,111600,1533888820,18630,18620,18630,18620,150
20250401,111500,1531095680,18620,18610,18630,18580,190
20250401,111400,1527558450,18610,18605,18620,18580,588
20250401,111300,1516618760,18610,18610,18610,18610,6
20250401,111200,1516507100,18620,18620,18620,18610,27
20250401,111100,1516004500,18620,18610,18620,18570,333
20250401,111000,1509810830,18570,18610,18630,18560,305
20250401,110900,1504135640,18600,18600,18600,18560,936
20250401,110800,1486726920,18600,18570,18640,18550,1000
20250401,110700,1468144290,18650,18620,18650,18570,508
20250401,110600,1458683270,18620,18580,18620,18580,666
20250401,110500,1446300960,18580,18600,18600,18550,672
20250401,110400,1433804930,18580,18550,18600,18550,1721
20250401,110300,1401839990,18550,18490,18550,18480,2144
20250401,110200,1362153660,18480,18490,18490,18480,308
20250401,110100,1356460470,18470,18470,18470,18450,520
20250401,110000,1346857830,18470,18450,18480,18450,223
20250401,105900,1342740730,18480,18430,18490,18430,3088
20250401,105800,1285757590,18430,18440,18440,18430,102
20250401,105700,1283877260,18450,18460,18460,18440,946
20250401,105600,1266422340,18450,18460,18460,18450,100
20250401,105500,1264576930,18450,18450,18450,18450,542
20250401,105400,1254577030,18450,18440,18460,18420,730
20250401,105300,1241110150,18430,18430,18440,18420,269
20250401,105200,1236153730,18430,18430,18440,18370,133
20250401,105100,1233702370,18430,18440,18440,18430,231
20250401,105000,1229442930,18430,18410,18440,18350,859
20250401,104900,1213621450,18410,18380,18410,18370,775
20250401,104800,1199366900,18380,18350,18390,18350,292
20250401,104700,1194001680,18360,18350,18360,18250,1153
20250401,104600,1172901670,18350,18330,18350,18240,2715
20250401,104500,1123198230,18320,18330,18340,18230,1242
20250401,104400,1100503860,18330,18300,18340,18290,1436
20250401,104300,1074210780,18290,18240,18300,18220,1175
20250401,104200,1052745810,18240,18220,18240,18190,255
20250401,104100,1048101120,18220,18240,18250,18220,257
20250401,104000,1043412960,18230,18210,18230,18210,208
20250401,103900,1039623580,18200,18220,18220,18190,610
20250401,103800,1028517970,18220,18230,18230,18210,73
20250401,103700,1027187970,18230,18220,18230,18220,65
20250401,103600,1026003160,18220,18210,18220,18210,36
20250401,103500,1025347480,18210,18220,18220,18210,7
20250401,103400,1025220000,18230,18220,18230,18200,58
20250401,103300,1024163080,18220,18220,18220,18200,19
20250401,103200,1023816920,18220,18210,18220,18200,83
20250401,103100,1022305250,18210,18190,18220,18190,114
20250401,103000,1020229490,18190,18200,18230,18190,239
20250401,102900,1015876580,18200,18190,18200,18180,159
20250401,102800,1012984440,18090,18060,18170,18040,671
20250401,102700,1000841560,18100,18210,18250,18030,2919
20250401,102600,947857740,18210,18220,18220,18170,1240
20250401,102500,925313790,18230,18220,18230,18220,47
20250401,102400,924457030,18240,18250,18250,18220,577
20250401,102300,913938120,18250,18270,18270,18250,122
20250401,102200,911710220,18250,18260,18260,18250,61
20250401,102100,910596440,18260,18300,18300,18260,252
20250401,102000,905993130,18300,18290,18300,18270,162
20250401,101900,903031720,18290,18290,18300,18290,33
20250401,101800,902427980,18300,18320,18320,18250,123
20250401,101700,900180060,18280,18330,18330,18270,128
20250401,101600,897839370,18270,18320,18340,18270,396
20250401,101500,890582450,18310,18270,18330,18270,134
20250401,101400,888130120,18270,18340,18400,18260,1371
20250401,101300,862972750,18340,18320,18350,18310,381
20250401,101200,855990130,18240,18330,18380,18230,1001
20250401,101100,837623960,18330,18250,18340,18190,3490
20250401,101000,773759270,18240,18180,18270,18180,376
20250401,100900,766900030,18180,18240,18270,18180,690
20250401,100800,754308150,18240,18200,18250,18200,317
20250401,100700,748530860,18180,18180,18190,18180,682
20250401,100600,736129960,18180,18190,18220,18170,300
20250401,100500,730669570,18200,18160,18200,18160,587
20250401,100400,720003930,18150,18180,18180,18140,328
20250401,100300,714049200,18180,18180,18180,18180,1633
20250401,100200,684361260,18170,18180,18190,18170,65
20250401,100100,683180020,18190,18190,18190,18190,2
20250401,100000,683143640,18190,18200,18200,18160,153
20250401,095900,680359870,18160,18170,18180,18160,60
20250401,095800,679269670,18170,18190,18190,18160,36
20250401,095700,678615070,18160,18180,18190,18160,290
20250401,095600,673344640,18180,18200,18200,18180,228
20250401,095500,669199560,18190,18220,18220,18190,767
20250401,095400,655234770,18210,18230,18230,18210,343
20250401,095300,648986010,18220,18230,18230,18220,261
20250401,095200,644228080,18230,18230,18260,18220,29
20250401,095100,643699360,18230,18270,18280,18230,149
20250401,095000,640978230,18270,18260,18280,18210,403
20250401,094900,633618070,18210,18270,18280,18210,86
20250401,094800,632046960,18210,18250,18270,18210,335
20250401,094700,625938550,18250,18230,18250,18230,109
20250401,094600,623950840,18200,18220,18250,18200,158
20250401,094500,621071340,18230,18190,18260,18190,146
20250401,094400,618409740,18190,18220,18220,18190,99
20250401,094300,616606230,18220,18210,18220,18190,597
20250401,094200,605740980,18210,18230,18230,18210,522
20250401,094100,596232100,18220,18240,18250,18220,946
20250401,094000,578977780,18230,18220,18240,18220,137
20250401,093900,576480850,18220,18220,18220,18220,119
20250401,093800,574312670,18220,18240,18240,18220,107
20250401,093700,572362930,18240,18240,18290,18240,97
20250401,093600,570589150,18230,18210,18290,18210,1284
20250401,093500,547158100,18220,18230,18240,18190,256
20250401,093400,542498400,18220,18250,18250,18190,180
20250401,093300,539220190,18210,18250,18250,18150,837
20250401,093200,524015560,18180,18320,18320,18180,5409
20250401,093100,425197310,18330,18340,18380,18320,1030
20250401,093000,406317200,18340,18370,18380,18320,216
20250401,092900,402353480,18370,18350,18400,18330,351
20250401,092800,395915190,18350,18400,18400,18340,55
20250401,092700,394904010,18330,18350,18380,18330,249
20250401,092600,390334990,18360,18440,18440,18360,1585
20250401,092500,361194340,18400,18430,18440,18390,118
20250401,092400,359021620,18420,18400,18420,18390,862
20250401,092300,343160740,18400,18410,18460,18390,623
20250401,092200,331687110,18470,18410,18470,18410,41
20250401,092100,330932240,18440,18430,18450,18410,762
20250401,092000,316883850,18430,18450,18450,18410,309
20250401,091900,311184900,18460,18470,18490,18460,1074
20250401,091800,291345070,18470,18460,18470,18430,1609
20250401,091700,261655280,18460,18460,18460,18460,51
20250401,091600,260713820,18460,18410,18460,18410,195
20250401,091500,257116100,18410,18430,18430,18410,15
20250401,091400,256839790,18430,18450,18450,18420,181
20250401,091300,253504920,18430,18430,18430,18430,10
20250401,091200,253320620,18430,18430,18430,18430,192
20250401,091100,249782060,18450,18450,18470,18450,156
20250401,091000,246903460,18460,18470,18470,18460,196
20250401,090900,243283540,18470,18470,18470,18400,46
20250401,090800,242434340,18470,18440,18470,18390,198
20250401,090700,238782890,18440,18360,18440,18360,314
20250401,090600,233000640,18400,18360,18400,18340,493
20250401,090500,223948540,18360,18340,18360,18340,73
20250401,090400,222609490,18330,18350,18350,18310,345
20250401,090300,216285230,18350,18340,18360,18340,737
20250401,090200,202761240,18400,18430,18500,18330,1366
20250401,090100,177626180,18430,18510,18520,18350,1234
20250401,090000,154864120,18510,18300,18690,18300,8414
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192300 2956051230 18480 18480 18480 18480 6416
3 20250401 192200 2956051230 18480 18480 18480 18480 0
4 20250401 192100 2956051230 18480 18480 18480 18480 0
5 20250401 192000 2956051230 18480 18480 18480 18480 0
6 20250401 191900 2956051230 18480 18480 18480 18480 0
7 20250401 191800 2956051230 18480 18480 18480 18480 0
8 20250401 191700 2956051230 18480 18480 18480 18480 0
9 20250401 191600 2956051230 18480 18480 18480 18480 0
10 20250401 191500 2956051230 18480 18480 18480 18480 0
11 20250401 191400 2956051230 18480 18480 18480 18480 0
12 20250401 191300 2956051230 18480 18480 18480 18480 0
13 20250401 191200 2956051230 18480 18480 18480 18480 0
14 20250401 191100 2956051230 18480 18480 18480 18480 0
15 20250401 191000 2956051230 18480 18480 18480 18480 0
16 20250401 190900 2956051230 18480 18480 18480 18480 0
17 20250401 190800 2956051230 18480 18480 18480 18480 0
18 20250401 190700 2956051230 18480 18480 18480 18480 0
19 20250401 190600 2956051230 18480 18480 18480 18480 0
20 20250401 190500 2956051230 18480 18480 18480 18480 0
21 20250401 190400 2956051230 18480 18480 18480 18480 0
22 20250401 190300 2956051230 18480 18480 18480 18480 0
23 20250401 190200 2956051230 18480 18480 18480 18480 0
24 20250401 190100 2956051230 18480 18480 18480 18480 0
25 20250401 190000 2956051230 18480 18480 18480 18480 0
26 20250401 185900 2956051230 18480 18480 18480 18480 0
27 20250401 185800 2956051230 18480 18480 18480 18480 0
28 20250401 185700 2956051230 18480 18480 18480 18480 0
29 20250401 185600 2956051230 18480 18480 18480 18480 0
30 20250401 185500 2956051230 18480 18480 18480 18480 0
31 20250401 185400 2956051230 18480 18480 18480 18480 0
32 20250401 185300 2956051230 18480 18480 18480 18480 6416
33 20250401 185200 2956051230 18480 18480 18480 18480 0
34 20250401 185100 2956051230 18480 18480 18480 18480 0
35 20250401 185000 2956051230 18480 18480 18480 18480 0
36 20250401 184900 2956051230 18480 18480 18480 18480 0
37 20250401 184800 2956051230 18480 18480 18480 18480 0
38 20250401 184700 2956051230 18480 18480 18480 18480 0
39 20250401 184600 2956051230 18480 18480 18480 18480 0
40 20250401 184500 2956051230 18480 18480 18480 18480 0
41 20250401 184400 2956051230 18480 18480 18480 18480 0
42 20250401 184300 2956051230 18480 18480 18480 18480 0
43 20250401 184200 2956051230 18480 18480 18480 18480 0
44 20250401 184100 2956051230 18480 18480 18480 18480 0
45 20250401 184000 2956051230 18480 18480 18480 18480 0
46 20250401 183900 2956051230 18480 18480 18480 18480 0
47 20250401 183800 2956051230 18480 18480 18480 18480 0
48 20250401 183700 2956051230 18480 18480 18480 18480 0
49 20250401 183600 2956051230 18480 18480 18480 18480 0
50 20250401 183500 2956051230 18480 18480 18480 18480 0
51 20250401 183400 2956051230 18480 18480 18480 18480 0
52 20250401 183300 2956051230 18480 18480 18480 18480 0
53 20250401 183200 2956051230 18480 18480 18480 18480 0
54 20250401 183100 2956051230 18480 18480 18480 18480 0
55 20250401 183000 2956051230 18480 18480 18480 18480 0
56 20250401 182900 2956051230 18480 18480 18480 18480 0
57 20250401 182800 2956051230 18480 18480 18480 18480 0
58 20250401 182700 2956051230 18480 18480 18480 18480 0
59 20250401 182600 2956051230 18480 18480 18480 18480 0
60 20250401 182500 2956051230 18480 18480 18480 18480 0
61 20250401 182400 2956051230 18480 18480 18480 18480 0
62 20250401 182300 2956051230 18480 18480 18480 18480 6416
63 20250401 182200 2956051230 18480 18480 18480 18480 0
64 20250401 182100 2956051230 18480 18480 18480 18480 0
65 20250401 182000 2956051230 18480 18480 18480 18480 0
66 20250401 181900 2956051230 18480 18480 18480 18480 0
67 20250401 181800 2956051230 18480 18480 18480 18480 0
68 20250401 181700 2956051230 18480 18480 18480 18480 0
69 20250401 181600 2956051230 18480 18480 18480 18480 0
70 20250401 181500 2956051230 18480 18480 18480 18480 0
71 20250401 181400 2956051230 18480 18480 18480 18480 0
72 20250401 181300 2956051230 18480 18480 18480 18480 0
73 20250401 181200 2956051230 18480 18480 18480 18480 0
74 20250401 181100 2956051230 18480 18480 18480 18480 0
75 20250401 181000 2956051230 18480 18480 18480 18480 0
76 20250401 180900 2956051230 18480 18480 18480 18480 0
77 20250401 180800 2956051230 18480 18480 18480 18480 0
78 20250401 180700 2956051230 18480 18480 18480 18480 0
79 20250401 180600 2956051230 18480 18480 18480 18480 0
80 20250401 180500 2956051230 18480 18480 18480 18480 0
81 20250401 180400 2956051230 18480 18480 18480 18480 0
82 20250401 180300 2956051230 18480 18480 18480 18480 0
83 20250401 180200 2956051230 18480 18480 18480 18480 0
84 20250401 180100 2956051230 18480 18480 18480 18480 0
85 20250401 180000 2956051230 18480 18480 18480 18480 0
86 20250401 175900 2956051230 18480 18480 18480 18480 0
87 20250401 175800 2956051230 18480 18480 18480 18480 0
88 20250401 175700 2956051230 18480 18480 18480 18480 0
89 20250401 175600 2956051230 18480 18480 18480 18480 0
90 20250401 175500 2956051230 18480 18480 18480 18480 0
91 20250401 175400 2956051230 18480 18480 18480 18480 0
92 20250401 175300 2956051230 18480 18480 18480 18480 6416
93 20250401 175200 2956051230 18480 18480 18480 18480 0
94 20250401 175100 2956051230 18480 18480 18480 18480 0
95 20250401 175000 2956051230 18480 18480 18480 18480 0
96 20250401 174900 2956051230 18480 18480 18480 18480 0
97 20250401 174800 2956051230 18480 18480 18480 18480 0
98 20250401 174700 2956051230 18480 18480 18480 18480 0
99 20250401 174600 2956051230 18480 18480 18480 18480 0
100 20250401 174500 2956051230 18480 18480 18480 18480 0
101 20250401 174400 2956051230 18480 18480 18480 18480 0
102 20250401 174300 2956051230 18480 18480 18480 18480 0
103 20250401 174200 2956051230 18480 18480 18480 18480 0
104 20250401 174100 2956051230 18480 18480 18480 18480 0
105 20250401 174000 2956051230 18480 18480 18480 18480 0
106 20250401 173900 2956051230 18480 18480 18480 18480 0
107 20250401 173800 2956051230 18480 18480 18480 18480 0
108 20250401 173700 2956051230 18480 18480 18480 18480 0
109 20250401 173600 2956051230 18480 18480 18480 18480 0
110 20250401 173500 2956051230 18480 18480 18480 18480 0
111 20250401 173400 2956051230 18480 18480 18480 18480 0
112 20250401 173300 2956051230 18480 18480 18480 18480 0
113 20250401 173200 2956051230 18480 18480 18480 18480 0
114 20250401 173100 2956051230 18480 18480 18480 18480 0
115 20250401 173000 2956051230 18480 18480 18480 18480 0
116 20250401 172900 2956051230 18480 18480 18480 18480 0
117 20250401 172800 2956051230 18480 18480 18480 18480 0
118 20250401 172700 2956051230 18480 18480 18480 18480 0
119 20250401 172600 2956051230 18480 18480 18480 18480 0
120 20250401 172500 2956051230 18480 18480 18480 18480 0
121 20250401 172400 2956051230 18480 18480 18480 18480 0
122 20250401 172300 2956051230 18480 18480 18480 18480 6416
123 20250401 172200 2956051230 18480 18480 18480 18480 0
124 20250401 172100 2956051230 18480 18480 18480 18480 0
125 20250401 172000 2956051230 18480 18480 18480 18480 0
126 20250401 171900 2956051230 18480 18480 18480 18480 0
127 20250401 171800 2956051230 18480 18480 18480 18480 0
128 20250401 171700 2956051230 18480 18480 18480 18480 0
129 20250401 171600 2956051230 18480 18480 18480 18480 0
130 20250401 171500 2956051230 18480 18480 18480 18480 0
131 20250401 171400 2956051230 18480 18480 18480 18480 0
132 20250401 171300 2956051230 18480 18480 18480 18480 0
133 20250401 171200 2956051230 18480 18480 18480 18480 0
134 20250401 171100 2956051230 18480 18480 18480 18480 0
135 20250401 171000 2956051230 18480 18480 18480 18480 0
136 20250401 170900 2956051230 18480 18480 18480 18480 0
137 20250401 170800 2956051230 18480 18480 18480 18480 0
138 20250401 170700 2956051230 18480 18480 18480 18480 0
139 20250401 170600 2956051230 18480 18480 18480 18480 0
140 20250401 170500 2956051230 18480 18480 18480 18480 0
141 20250401 170400 2956051230 18480 18480 18480 18480 0
142 20250401 170300 2956051230 18480 18480 18480 18480 0
143 20250401 170200 2956051230 18480 18480 18480 18480 0
144 20250401 170100 2956051230 18480 18480 18480 18480 0
145 20250401 170000 2956051230 18480 18480 18480 18480 0
146 20250401 165900 2956051230 18480 18480 18480 18480 0
147 20250401 165800 2956051230 18480 18480 18480 18480 0
148 20250401 165700 2956051230 18480 18480 18480 18480 0
149 20250401 165600 2956051230 18480 18480 18480 18480 0
150 20250401 165500 2956051230 18480 18480 18480 18480 0
151 20250401 165400 2956051230 18480 18480 18480 18480 0
152 20250401 165300 2956051230 18480 18480 18480 18480 6416
153 20250401 165200 2956051230 18480 18480 18480 18480 0
154 20250401 165100 2956051230 18480 18480 18480 18480 0
155 20250401 165000 2956051230 18480 18480 18480 18480 0
156 20250401 164900 2956051230 18480 18480 18480 18480 0
157 20250401 164800 2956051230 18480 18480 18480 18480 0
158 20250401 164700 2956051230 18480 18480 18480 18480 0
159 20250401 164600 2956051230 18480 18480 18480 18480 0
160 20250401 164500 2956051230 18480 18480 18480 18480 0
161 20250401 164400 2956051230 18480 18480 18480 18480 0
162 20250401 164300 2956051230 18480 18480 18480 18480 0
163 20250401 164200 2956051230 18480 18480 18480 18480 0
164 20250401 164100 2956051230 18480 18480 18480 18480 0
165 20250401 164000 2956051230 18480 18480 18480 18480 0
166 20250401 163900 2956051230 18480 18480 18480 18480 0
167 20250401 163800 2956051230 18480 18480 18480 18480 0
168 20250401 163700 2956051230 18480 18480 18480 18480 0
169 20250401 163600 2956051230 18480 18480 18480 18480 0
170 20250401 163500 2956051230 18480 18480 18480 18480 0
171 20250401 163400 2956051230 18480 18480 18480 18480 0
172 20250401 163300 2956051230 18480 18480 18480 18480 0
173 20250401 163200 2956051230 18480 18480 18480 18480 0
174 20250401 163100 2956051230 18480 18480 18480 18480 0
175 20250401 163000 2956051230 18480 18480 18480 18480 0
176 20250401 162900 2956051230 18480 18480 18480 18480 0
177 20250401 162800 2956051230 18480 18480 18480 18480 0
178 20250401 162700 2956051230 18480 18480 18480 18480 0
179 20250401 162600 2956051230 18480 18480 18480 18480 0
180 20250401 162500 2956051230 18480 18480 18480 18480 0
181 20250401 162400 2956051230 18480 18480 18480 18480 0
182 20250401 162300 2956051230 18480 18480 18480 18480 6416
183 20250401 162200 2956051230 18480 18480 18480 18480 0
184 20250401 162100 2956051230 18480 18480 18480 18480 0
185 20250401 162000 2956051230 18480 18480 18480 18480 0
186 20250401 161900 2956051230 18480 18480 18480 18480 0
187 20250401 161800 2956051230 18480 18480 18480 18480 0
188 20250401 161700 2956051230 18480 18480 18480 18480 0
189 20250401 161600 2956051230 18480 18480 18480 18480 0
190 20250401 161500 2956051230 18480 18480 18480 18480 0
191 20250401 161400 2956051230 18480 18480 18480 18480 0
192 20250401 161300 2956051230 18480 18480 18480 18480 0
193 20250401 161200 2956051230 18480 18480 18480 18480 0
194 20250401 161100 2956051230 18480 18480 18480 18480 0
195 20250401 161000 2956051230 18480 18480 18480 18480 0
196 20250401 160900 2956051230 18480 18480 18480 18480 0
197 20250401 160800 2956051230 18480 18480 18480 18480 0
198 20250401 160700 2956051230 18480 18480 18480 18480 0
199 20250401 160600 2956051230 18480 18480 18480 18480 0
200 20250401 160500 2956051230 18480 18480 18480 18480 0
201 20250401 160400 2956051230 18480 18480 18480 18480 0
202 20250401 160300 2956051230 18480 18480 18480 18480 0
203 20250401 160200 2956051230 18480 18480 18480 18480 0
204 20250401 160100 2956051230 18480 18480 18480 18480 0
205 20250401 160000 2956051230 18480 18480 18480 18480 0
206 20250401 155900 2956051230 18480 18480 18480 18480 0
207 20250401 155800 2956051230 18480 18480 18480 18480 0
208 20250401 155700 2956051230 18480 18480 18480 18480 0
209 20250401 155600 2956051230 18480 18480 18480 18480 0
210 20250401 155500 2956051230 18480 18480 18480 18480 0
211 20250401 155400 2956051230 18480 18480 18480 18480 0
212 20250401 155300 2956051230 18480 18480 18480 18480 6416
213 20250401 155200 2956051230 18480 18480 18480 18480 0
214 20250401 155100 2956051230 18480 18480 18480 18480 0
215 20250401 155000 2956051230 18480 18480 18480 18480 0
216 20250401 154900 2956051230 18480 18480 18480 18480 0
217 20250401 154800 2956051230 18480 18480 18480 18480 0
218 20250401 154700 2956051230 18480 18480 18480 18480 0
219 20250401 154600 2956051230 18480 18480 18480 18480 0
220 20250401 154500 2956051230 18480 18480 18480 18480 0
221 20250401 154400 2956051230 18480 18480 18480 18480 0
222 20250401 154300 2956051230 18480 18480 18480 18480 0
223 20250401 154200 2956051230 18480 18480 18480 18480 0
224 20250401 154100 2956051230 18480 18480 18480 18480 0
225 20250401 154000 2956051230 18480 18480 18480 18480 0
226 20250401 153900 2956051230 18480 18480 18480 18480 0
227 20250401 153800 2956051230 18480 18480 18480 18480 0
228 20250401 153700 2956051230 18480 18480 18480 18480 0
229 20250401 153600 2956051230 18480 18480 18480 18480 0
230 20250401 153500 2956051230 18480 18480 18480 18480 0
231 20250401 153400 2956051230 18480 18480 18480 18480 0
232 20250401 153300 2956051230 18480 18480 18480 18480 0
233 20250401 153200 2956051230 18480 18480 18480 18480 0
234 20250401 153100 2956051230 18480 18480 18480 18480 0
235 20250401 153000 2956051230 18480 18480 18480 18480 6416
236 20250401 152900 2837483550 18520 18520 18520 18520 0
237 20250401 152800 2837483550 18520 18520 18520 18520 0
238 20250401 152700 2837483550 18520 18520 18520 18520 0
239 20250401 152600 2837483550 18520 18520 18520 18520 0
240 20250401 152500 2837483550 18520 18520 18520 18520 0
241 20250401 152400 2837483550 18520 18520 18520 18520 0
242 20250401 152300 2837483550 18520 18520 18520 18520 0
243 20250401 152200 2837483550 18520 18520 18520 18520 0
244 20250401 152100 2837483550 18520 18520 18520 18520 0
245 20250401 152000 2837483550 18520 18520 18520 18520 0
246 20250401 151900 2837483550 18520 18550 18550 18520 474
247 20250401 151800 2828702430 18520 18510 18560 18510 168
248 20250401 151700 2825589760 18560 18530 18560 18520 121
249 20250401 151600 2823347190 18510 18490 18530 18490 412
250 20250401 151500 2815723010 18480 18470 18490 18470 376
251 20250401 151400 2808774390 18480 18510 18510 18460 459
252 20250401 151300 2800294920 18480 18470 18500 18470 425
253 20250401 151200 2792440000 18470 18500 18500 18470 562
254 20250401 151100 2782049270 18490 18490 18520 18490 604
255 20250401 151000 2770880830 18490 18540 18540 18490 3385
256 20250401 150900 2708217640 18520 18530 18540 18520 451
257 20250401 150800 2699860680 18550 18550 18550 18530 586
258 20250401 150700 2688994810 18550 18550 18550 18530 118
259 20250401 150600 2686806940 18550 18530 18550 18530 229
260 20250401 150500 2682561710 18550 18530 18550 18530 97
261 20250401 150400 2680764080 18530 18550 18550 18530 1462
262 20250401 150300 2653659730 18540 18540 18560 18540 283
263 20250401 150200 2648411420 18540 18560 18560 18540 151
264 20250401 150100 2645610780 18540 18560 18560 18540 188
265 20250401 150000 2642123730 18550 18550 18560 18540 539
266 20250401 145900 2632124870 18560 18590 18600 18550 1050
267 20250401 145800 2612629820 18590 18570 18590 18570 166
268 20250401 145700 2609546620 18570 18570 18590 18570 181
269 20250401 145600 2606184560 18570 18580 18580 18560 1006
270 20250401 145500 2587503420 18580 18570 18580 18570 377
271 20250401 145400 2580500150 18570 18610 18610 18560 1599
272 20250401 145300 2550791270 18620 18610 18620 18600 428
273 20250401 145200 2542826280 18610 18620 18620 18610 151
274 20250401 145100 2540015700 18610 18600 18620 18600 155
275 20250401 145000 2537132310 18620 18610 18620 18600 428
276 20250401 144900 2529167200 18610 18600 18610 18600 384
277 20250401 144800 2522024550 18610 18610 18610 18610 214
278 20250401 144700 2518042010 18620 18610 18620 18610 385
279 20250401 144600 2510876760 18620 18610 18620 18600 229
280 20250401 144500 2506614910 18620 18620 18620 18610 90
281 20250401 144400 2504939810 18620 18620 18620 18610 91
282 20250401 144300 2503245650 18620 18620 18620 18610 18
283 20250401 144200 2502910510 18610 18610 18620 18610 66
284 20250401 144100 2501682190 18610 18610 18610 18600 97
285 20250401 144000 2499877090 18610 18620 18620 18600 439
286 20250401 143900 2491710570 18620 18610 18620 18610 584
287 20250401 143800 2480842220 18610 18610 18610 18600 26
288 20250401 143700 2480358430 18610 18620 18620 18600 77
289 20250401 143600 2478925880 18620 18620 18620 18620 18
290 20250401 143500 2478590720 18620 18610 18620 18610 22
291 20250401 143400 2478181180 18620 18620 18620 18620 16
292 20250401 143300 2477883260 18620 18620 18620 18620 16
293 20250401 143200 2477585340 18620 18600 18620 18590 126
294 20250401 143100 2475241770 18600 18590 18600 18590 23
295 20250401 143000 2474814020 18600 18580 18600 18580 175
296 20250401 142900 2471561010 18590 18590 18590 18580 74
297 20250401 142800 2470185580 18590 18580 18600 18580 516
298 20250401 142700 2460597250 18580 18590 18590 18580 280
299 20250401 142600 2455392670 18600 18590 18600 18590 47
300 20250401 142500 2454518620 18590 18600 18600 18590 50
301 20250401 142400 2453588950 18600 18630 18630 18570 575
302 20250401 142300 2442900740 18600 18640 18640 18600 168
303 20250401 142200 2439774110 18640 18630 18640 18630 13
304 20250401 142100 2439531810 18640 18620 18640 18620 37
305 20250401 142000 2438842710 18600 18630 18640 18600 317
306 20250401 141900 2432942760 18640 18640 18640 18640 16
307 20250401 141800 2432644520 18640 18640 18640 18630 47
308 20250401 141700 2431768460 18640 18620 18640 18620 78
309 20250401 141600 2430315740 18640 18650 18650 18620 104
310 20250401 141500 2428377940 18650 18630 18650 18620 229
311 20250401 141400 2424111920 18610 18640 18650 18610 182
312 20250401 141300 2420721550 18620 18620 18640 18620 58
313 20250401 141200 2419641470 18620 18650 18650 18610 572
314 20250401 141100 2408990030 18650 18650 18650 18650 17
315 20250401 141000 2408672980 18630 18640 18650 18630 186
316 20250401 140900 2405207540 18650 18650 18650 18640 77
317 20250401 140800 2403771550 18650 18650 18650 18650 19
318 20250401 140700 2403417200 18640 18640 18640 18630 93
319 20250401 140600 2401683740 18640 18620 18640 18620 243
320 20250401 140500 2397158270 18610 18640 18640 18610 29
321 20250401 140400 2396618340 18630 18640 18640 18630 725
322 20250401 140300 2383111480 18640 18650 18660 18640 635
323 20250401 140200 2371273750 18660 18650 18660 18650 14
324 20250401 140100 2371012570 18650 18650 18660 18650 81
325 20250401 140000 2369501430 18660 18650 18660 18650 62
326 20250401 135900 2368344970 18650 18650 18660 18650 69
327 20250401 135800 2367057490 18650 18650 18660 18650 38
328 20250401 135700 2366348550 18660 18660 18660 18650 60
329 20250401 135600 2365228990 18660 18650 18660 18640 463
330 20250401 135500 2356597160 18650 18650 18660 18650 79
331 20250401 135400 2355123730 18660 18660 18660 18650 139
332 20250401 135300 2352530690 18660 18660 18660 18650 511
333 20250401 135200 2342996480 18650 18650 18650 18640 57
334 20250401 135100 2341933510 18650 18650 18650 18650 137
335 20250401 135000 2339378460 18650 18640 18650 18640 66
336 20250401 134900 2338148130 18640 18630 18650 18630 567
337 20250401 134800 2327579590 18640 18630 18640 18630 930
338 20250401 134700 2310253630 18620 18630 18630 18620 19
339 20250401 134600 2309899710 18630 18620 18630 18610 33
340 20250401 134500 2309285260 18620 18620 18630 18610 152
341 20250401 134400 2306454980 18620 18620 18620 18620 56
342 20250401 134300 2305412260 18620 18610 18620 18610 50
343 20250401 134200 2304481330 18620 18620 18620 18620 49
344 20250401 134100 2303568950 18620 18620 18620 18610 12
345 20250401 134000 2303345530 18620 18610 18620 18590 1094
346 20250401 133900 2282977880 18620 18640 18640 18590 422
347 20250401 133800 2275125860 18620 18640 18640 18620 723
348 20250401 133700 2261662280 18640 18640 18650 18640 262
349 20250401 133600 2256778500 18630 18640 18640 18630 170
350 20250401 133500 2253609970 18650 18620 18650 18620 677
351 20250401 133400 2240997040 18620 18620 18620 18620 38
352 20250401 133300 2240289480 18610 18610 18620 18610 99
353 20250401 133200 2238446650 18610 18610 18610 18610 87
354 20250401 133100 2236827580 18610 18600 18610 18590 293
355 20250401 133000 2231378140 18610 18640 18640 18610 155
356 20250401 132900 2228492520 18640 18630 18640 18630 22
357 20250401 132800 2228082460 18630 18630 18640 18620 188
358 20250401 132700 2224580010 18630 18620 18630 18620 21
359 20250401 132600 2224188960 18630 18630 18630 18630 51
360 20250401 132500 2223238830 18630 18630 18630 18620 113
361 20250401 132400 2221134300 18630 18630 18630 18620 30
362 20250401 132300 2220575520 18620 18610 18640 18600 195
363 20250401 132200 2216946090 18640 18620 18640 18620 263
364 20250401 132100 2212048710 18620 18630 18640 18620 256
365 20250401 132000 2207280520 18630 18640 18640 18630 35
366 20250401 131900 2206628200 18640 18640 18640 18620 68
367 20250401 131800 2205360890 18640 18610 18640 18600 558
368 20250401 131700 2194968430 18610 18600 18610 18600 68
369 20250401 131600 2193703470 18600 18610 18610 18590 26
370 20250401 131500 2193219670 18610 18610 18610 18590 46
371 20250401 131400 2192363840 18610 18590 18610 18590 34
372 20250401 131300 2191731340 18620 18610 18620 18610 20
373 20250401 131200 2191359040 18590 18600 18610 18590 195
374 20250401 131100 2187731400 18600 18590 18610 18590 285
375 20250401 131000 2182431910 18590 18580 18590 18570 144
376 20250401 130900 2179756400 18580 18590 18590 18560 898
377 20250401 130800 2163081300 18590 18580 18590 18570 462
378 20250401 130700 2154497090 18590 18590 18600 18590 120
379 20250401 130600 2152266120 18590 18590 18590 18590 12
380 20250401 130500 2152043040 18580 18600 18600 18580 137
381 20250401 130400 2149497010 18600 18590 18600 18590 68
382 20250401 130300 2148232720 18600 18600 18610 18600 98
383 20250401 130200 2146409780 18610 18600 18610 18600 436
384 20250401 130100 2138300120 18600 18600 18610 18580 33
385 20250401 130000 2137686660 18600 18600 18600 18580 173
386 20250401 125900 2134469040 18610 18630 18630 18610 25
387 20250401 125800 2134003690 18630 18640 18640 18580 150
388 20250401 125700 2131209760 18630 18590 18630 18580 993
389 20250401 125600 2112737710 18590 18610 18610 18580 131
390 20250401 125500 2110300740 18610 18610 18630 18600 51
391 20250401 125400 2109351530 18610 18620 18620 18610 116
392 20250401 125300 2107192600 18620 18640 18640 18610 54
393 20250401 125200 2106186570 18640 18630 18650 18620 819
394 20250401 125100 2090915480 18630 18620 18630 18620 106
395 20250401 125000 2088940730 18620 18630 18630 18620 12
396 20250401 124900 2088717230 18630 18620 18630 18600 868
397 20250401 124800 2072563810 18620 18640 18640 18600 2477
398 20250401 124700 2026448120 18640 18640 18650 18640 293
399 20250401 124600 2020985490 18660 18640 18660 18640 19
400 20250401 124500 2020631050 18640 18660 18660 18640 125
401 20250401 124400 2018299590 18650 18660 18660 18650 140
402 20250401 124300 2015687490 18660 18660 18660 18650 25
403 20250401 124200 2015221060 18650 18670 18670 18650 194
404 20250401 124100 2011601100 18660 18660 18670 18660 64
405 20250401 124000 2010406840 18660 18650 18660 18650 492
406 20250401 123900 2001230930 18660 18660 18660 18650 79
407 20250401 123800 1999757340 18650 18650 18660 18640 206
408 20250401 123700 1995915380 18650 18660 18660 18650 106
409 20250401 123600 1993938310 18660 18670 18670 18650 78
410 20250401 123500 1992482140 18670 18660 18670 18660 84
411 20250401 123400 1990914020 18670 18660 18670 18660 195
412 20250401 123300 1987275160 18660 18670 18670 18660 34
413 20250401 123200 1986640550 18670 18680 18680 18660 801
414 20250401 123100 1971688960 18680 18680 18680 18680 57
415 20250401 123000 1970624200 18690 18690 18690 18690 22
416 20250401 122900 1970213020 18690 18700 18700 18690 118
417 20250401 122800 1968006790 18700 18700 18700 18700 26
418 20250401 122700 1967520590 18700 18700 18700 18670 120
419 20250401 122600 1965277520 18700 18690 18700 18690 38
420 20250401 122500 1964567070 18700 18670 18700 18670 49
421 20250401 122400 1963650950 18700 18700 18700 18700 58
422 20250401 122300 1962566350 18700 18690 18700 18680 74
423 20250401 122200 1961182820 18690 18710 18710 18690 112
424 20250401 122100 1959088680 18700 18710 18710 18670 68
425 20250401 122000 1957817660 18710 18680 18720 18680 267
426 20250401 121900 1952826790 18680 18700 18720 18680 2362
427 20250401 121800 1908622810 18700 18710 18710 18690 826
428 20250401 121700 1893177930 18710 18700 18710 18700 83
429 20250401 121600 1891625060 18710 18700 18710 18680 386
430 20250401 121500 1884409080 18700 18700 18720 18670 827
431 20250401 121400 1868939900 18700 18660 18710 18660 269
432 20250401 121300 1863912570 18660 18680 18700 18660 2779
433 20250401 121200 1811964210 18680 18670 18680 18670 104
434 20250401 121100 1810022370 18680 18690 18690 18680 85
435 20250401 121000 1808434020 18670 18690 18700 18660 1189
436 20250401 120900 1786209910 18690 18680 18690 18670 970
437 20250401 120800 1768083480 18680 18670 18680 18670 719
438 20250401 120700 1754657030 18660 18670 18670 18660 292
439 20250401 120600 1749206880 18650 18660 18670 18650 256
440 20250401 120500 1744431940 18660 18650 18670 18650 90
441 20250401 120400 1742752650 18650 18630 18650 18620 531
442 20250401 120300 1732855070 18600 18630 18630 18600 87
443 20250401 120200 1731236690 18630 18630 18630 18600 73
444 20250401 120100 1729878330 18630 18630 18630 18620 60
445 20250401 120000 1728760620 18630 18630 18630 18610 800
446 20250401 115900 1713870720 18630 18620 18630 18620 116
447 20250401 115800 1711710660 18610 18610 18620 18610 173
448 20250401 115700 1708491100 18600 18610 18610 18600 18
449 20250401 115600 1708156140 18600 18600 18600 18600 269
450 20250401 115500 1703152740 18600 18560 18610 18560 166
451 20250401 115400 1700064940 18610 18610 18610 18600 67
452 20250401 115300 1698818540 18610 18600 18610 18600 12
453 20250401 115200 1698595240 18610 18610 18610 18610 54
454 20250401 115100 1697590300 18610 18570 18610 18570 480
455 20250401 115000 1688669250 18570 18590 18590 18520 277
456 20250401 114900 1683526610 18590 18610 18610 18570 316
457 20250401 114800 1677652950 18610 18600 18620 18600 256
458 20250401 114700 1672890250 18620 18620 18630 18620 236
459 20250401 114600 1668495870 18630 18640 18640 18630 94
460 20250401 114500 1666744570 18640 18640 18640 18630 31
461 20250401 114400 1666166750 18640 18640 18640 18600 714
462 20250401 114300 1652876960 18640 18630 18640 18630 145
463 20250401 114200 1650175040 18630 18640 18640 18610 215
464 20250401 114100 1646169470 18640 18630 18640 18630 16
465 20250401 114000 1645871280 18620 18620 18630 18610 167
466 20250401 113900 1642760610 18640 18640 18650 18600 249
467 20250401 113800 1638120970 18640 18650 18650 18640 18
468 20250401 113700 1637785310 18600 18610 18650 18600 21
469 20250401 113600 1637394180 18610 18650 18650 18600 245
470 20250401 113500 1632833700 18640 18600 18640 18600 582
471 20250401 113400 1621994320 18600 18620 18630 18600 273
472 20250401 113300 1616915480 18630 18640 18640 18620 116
473 20250401 113200 1614755340 18640 18640 18640 18640 20
474 20250401 113100 1614382540 18640 18640 18650 18640 268
475 20250401 113000 1609386970 18650 18640 18650 18630 483
476 20250401 112900 1600384290 18640 18610 18640 18600 328
477 20250401 112800 1594278520 18640 18640 18650 18640 74
478 20250401 112700 1592898720 18640 18640 18640 18610 283
479 20250401 112600 1587623880 18640 18630 18650 18630 308
480 20250401 112500 1581882650 18640 18650 18650 18630 167
481 20250401 112400 1578769750 18650 18660 18660 18640 297
482 20250401 112300 1573229000 18670 18660 18670 18640 666
483 20250401 112200 1560797350 18660 18650 18660 18650 155
484 20250401 112100 1557906450 18640 18650 18650 18640 61
485 20250401 112000 1556768890 18650 18650 18650 18640 47
486 20250401 111900 1555892670 18650 18640 18650 18640 82
487 20250401 111800 1554364140 18630 18630 18640 18620 670
488 20250401 111700 1541881540 18630 18630 18640 18630 429
489 20250401 111600 1533888820 18630 18620 18630 18620 150
490 20250401 111500 1531095680 18620 18610 18630 18580 190
491 20250401 111400 1527558450 18610 18605 18620 18580 588
492 20250401 111300 1516618760 18610 18610 18610 18610 6
493 20250401 111200 1516507100 18620 18620 18620 18610 27
494 20250401 111100 1516004500 18620 18610 18620 18570 333
495 20250401 111000 1509810830 18570 18610 18630 18560 305
496 20250401 110900 1504135640 18600 18600 18600 18560 936
497 20250401 110800 1486726920 18600 18570 18640 18550 1000
498 20250401 110700 1468144290 18650 18620 18650 18570 508
499 20250401 110600 1458683270 18620 18580 18620 18580 666
500 20250401 110500 1446300960 18580 18600 18600 18550 672
501 20250401 110400 1433804930 18580 18550 18600 18550 1721
502 20250401 110300 1401839990 18550 18490 18550 18480 2144
503 20250401 110200 1362153660 18480 18490 18490 18480 308
504 20250401 110100 1356460470 18470 18470 18470 18450 520
505 20250401 110000 1346857830 18470 18450 18480 18450 223
506 20250401 105900 1342740730 18480 18430 18490 18430 3088
507 20250401 105800 1285757590 18430 18440 18440 18430 102
508 20250401 105700 1283877260 18450 18460 18460 18440 946
509 20250401 105600 1266422340 18450 18460 18460 18450 100
510 20250401 105500 1264576930 18450 18450 18450 18450 542
511 20250401 105400 1254577030 18450 18440 18460 18420 730
512 20250401 105300 1241110150 18430 18430 18440 18420 269
513 20250401 105200 1236153730 18430 18430 18440 18370 133
514 20250401 105100 1233702370 18430 18440 18440 18430 231
515 20250401 105000 1229442930 18430 18410 18440 18350 859
516 20250401 104900 1213621450 18410 18380 18410 18370 775
517 20250401 104800 1199366900 18380 18350 18390 18350 292
518 20250401 104700 1194001680 18360 18350 18360 18250 1153
519 20250401 104600 1172901670 18350 18330 18350 18240 2715
520 20250401 104500 1123198230 18320 18330 18340 18230 1242
521 20250401 104400 1100503860 18330 18300 18340 18290 1436
522 20250401 104300 1074210780 18290 18240 18300 18220 1175
523 20250401 104200 1052745810 18240 18220 18240 18190 255
524 20250401 104100 1048101120 18220 18240 18250 18220 257
525 20250401 104000 1043412960 18230 18210 18230 18210 208
526 20250401 103900 1039623580 18200 18220 18220 18190 610
527 20250401 103800 1028517970 18220 18230 18230 18210 73
528 20250401 103700 1027187970 18230 18220 18230 18220 65
529 20250401 103600 1026003160 18220 18210 18220 18210 36
530 20250401 103500 1025347480 18210 18220 18220 18210 7
531 20250401 103400 1025220000 18230 18220 18230 18200 58
532 20250401 103300 1024163080 18220 18220 18220 18200 19
533 20250401 103200 1023816920 18220 18210 18220 18200 83
534 20250401 103100 1022305250 18210 18190 18220 18190 114
535 20250401 103000 1020229490 18190 18200 18230 18190 239
536 20250401 102900 1015876580 18200 18190 18200 18180 159
537 20250401 102800 1012984440 18090 18060 18170 18040 671
538 20250401 102700 1000841560 18100 18210 18250 18030 2919
539 20250401 102600 947857740 18210 18220 18220 18170 1240
540 20250401 102500 925313790 18230 18220 18230 18220 47
541 20250401 102400 924457030 18240 18250 18250 18220 577
542 20250401 102300 913938120 18250 18270 18270 18250 122
543 20250401 102200 911710220 18250 18260 18260 18250 61
544 20250401 102100 910596440 18260 18300 18300 18260 252
545 20250401 102000 905993130 18300 18290 18300 18270 162
546 20250401 101900 903031720 18290 18290 18300 18290 33
547 20250401 101800 902427980 18300 18320 18320 18250 123
548 20250401 101700 900180060 18280 18330 18330 18270 128
549 20250401 101600 897839370 18270 18320 18340 18270 396
550 20250401 101500 890582450 18310 18270 18330 18270 134
551 20250401 101400 888130120 18270 18340 18400 18260 1371
552 20250401 101300 862972750 18340 18320 18350 18310 381
553 20250401 101200 855990130 18240 18330 18380 18230 1001
554 20250401 101100 837623960 18330 18250 18340 18190 3490
555 20250401 101000 773759270 18240 18180 18270 18180 376
556 20250401 100900 766900030 18180 18240 18270 18180 690
557 20250401 100800 754308150 18240 18200 18250 18200 317
558 20250401 100700 748530860 18180 18180 18190 18180 682
559 20250401 100600 736129960 18180 18190 18220 18170 300
560 20250401 100500 730669570 18200 18160 18200 18160 587
561 20250401 100400 720003930 18150 18180 18180 18140 328
562 20250401 100300 714049200 18180 18180 18180 18180 1633
563 20250401 100200 684361260 18170 18180 18190 18170 65
564 20250401 100100 683180020 18190 18190 18190 18190 2
565 20250401 100000 683143640 18190 18200 18200 18160 153
566 20250401 095900 680359870 18160 18170 18180 18160 60
567 20250401 095800 679269670 18170 18190 18190 18160 36
568 20250401 095700 678615070 18160 18180 18190 18160 290
569 20250401 095600 673344640 18180 18200 18200 18180 228
570 20250401 095500 669199560 18190 18220 18220 18190 767
571 20250401 095400 655234770 18210 18230 18230 18210 343
572 20250401 095300 648986010 18220 18230 18230 18220 261
573 20250401 095200 644228080 18230 18230 18260 18220 29
574 20250401 095100 643699360 18230 18270 18280 18230 149
575 20250401 095000 640978230 18270 18260 18280 18210 403
576 20250401 094900 633618070 18210 18270 18280 18210 86
577 20250401 094800 632046960 18210 18250 18270 18210 335
578 20250401 094700 625938550 18250 18230 18250 18230 109
579 20250401 094600 623950840 18200 18220 18250 18200 158
580 20250401 094500 621071340 18230 18190 18260 18190 146
581 20250401 094400 618409740 18190 18220 18220 18190 99
582 20250401 094300 616606230 18220 18210 18220 18190 597
583 20250401 094200 605740980 18210 18230 18230 18210 522
584 20250401 094100 596232100 18220 18240 18250 18220 946
585 20250401 094000 578977780 18230 18220 18240 18220 137
586 20250401 093900 576480850 18220 18220 18220 18220 119
587 20250401 093800 574312670 18220 18240 18240 18220 107
588 20250401 093700 572362930 18240 18240 18290 18240 97
589 20250401 093600 570589150 18230 18210 18290 18210 1284
590 20250401 093500 547158100 18220 18230 18240 18190 256
591 20250401 093400 542498400 18220 18250 18250 18190 180
592 20250401 093300 539220190 18210 18250 18250 18150 837
593 20250401 093200 524015560 18180 18320 18320 18180 5409
594 20250401 093100 425197310 18330 18340 18380 18320 1030
595 20250401 093000 406317200 18340 18370 18380 18320 216
596 20250401 092900 402353480 18370 18350 18400 18330 351
597 20250401 092800 395915190 18350 18400 18400 18340 55
598 20250401 092700 394904010 18330 18350 18380 18330 249
599 20250401 092600 390334990 18360 18440 18440 18360 1585
600 20250401 092500 361194340 18400 18430 18440 18390 118
601 20250401 092400 359021620 18420 18400 18420 18390 862
602 20250401 092300 343160740 18400 18410 18460 18390 623
603 20250401 092200 331687110 18470 18410 18470 18410 41
604 20250401 092100 330932240 18440 18430 18450 18410 762
605 20250401 092000 316883850 18430 18450 18450 18410 309
606 20250401 091900 311184900 18460 18470 18490 18460 1074
607 20250401 091800 291345070 18470 18460 18470 18430 1609
608 20250401 091700 261655280 18460 18460 18460 18460 51
609 20250401 091600 260713820 18460 18410 18460 18410 195
610 20250401 091500 257116100 18410 18430 18430 18410 15
611 20250401 091400 256839790 18430 18450 18450 18420 181
612 20250401 091300 253504920 18430 18430 18430 18430 10
613 20250401 091200 253320620 18430 18430 18430 18430 192
614 20250401 091100 249782060 18450 18450 18470 18450 156
615 20250401 091000 246903460 18460 18470 18470 18460 196
616 20250401 090900 243283540 18470 18470 18470 18400 46
617 20250401 090800 242434340 18470 18440 18470 18390 198
618 20250401 090700 238782890 18440 18360 18440 18360 314
619 20250401 090600 233000640 18400 18360 18400 18340 493
620 20250401 090500 223948540 18360 18340 18360 18340 73
621 20250401 090400 222609490 18330 18350 18350 18310 345
622 20250401 090300 216285230 18350 18340 18360 18340 737
623 20250401 090200 202761240 18400 18430 18500 18330 1366
624 20250401 090100 177626180 18430 18510 18520 18350 1234
625 20250401 090000 154864120 18510 18300 18690 18300 8414

1
030520/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,84309,24179744,1575735210,451919415360,0.35
20250327,92926,24179744,1778603640,462800300160,0.38
20250326,91341,24179744,1786629960,472955792640,0.38
20250325,91627,24179744,1768401100,466669059200,0.38
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 84309 24179744 1575735210 451919415360 0.35
3 20250327 92926 24179744 1778603640 462800300160 0.38
4 20250326 91341 24179744 1786629960 472955792640 0.38
5 20250325 91627 24179744 1768401100 466669059200 0.38