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

629
034120/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192700,1528063275,18850,18850,18850,18850,1322
20250401,192600,1528063275,18850,18850,18850,18850,0
20250401,192500,1528063275,18850,18850,18850,18850,0
20250401,192400,1528063275,18850,18850,18850,18850,0
20250401,192300,1528063275,18850,18850,18850,18850,0
20250401,192200,1528063275,18850,18850,18850,18850,0
20250401,192100,1528063275,18850,18850,18850,18850,0
20250401,192000,1528063275,18850,18850,18850,18850,0
20250401,191900,1528063275,18850,18850,18850,18850,0
20250401,191800,1528063275,18850,18850,18850,18850,0
20250401,191700,1528063275,18850,18850,18850,18850,0
20250401,191600,1528063275,18850,18850,18850,18850,0
20250401,191500,1528063275,18850,18850,18850,18850,0
20250401,191400,1528063275,18850,18850,18850,18850,0
20250401,191300,1528063275,18850,18850,18850,18850,0
20250401,191200,1528063275,18850,18850,18850,18850,0
20250401,191100,1528063275,18850,18850,18850,18850,0
20250401,191000,1528063275,18850,18850,18850,18850,0
20250401,190900,1528063275,18850,18850,18850,18850,0
20250401,190800,1528063275,18850,18850,18850,18850,0
20250401,190700,1528063275,18850,18850,18850,18850,0
20250401,190600,1528063275,18850,18850,18850,18850,0
20250401,190500,1528063275,18850,18850,18850,18850,0
20250401,190400,1528063275,18850,18850,18850,18850,0
20250401,190300,1528063275,18850,18850,18850,18850,0
20250401,190200,1528063275,18850,18850,18850,18850,0
20250401,190100,1528063275,18850,18850,18850,18850,0
20250401,190000,1528063275,18850,18850,18850,18850,0
20250401,185900,1528063275,18850,18850,18850,18850,0
20250401,185800,1528063275,18850,18850,18850,18850,0
20250401,185700,1528063275,18850,18850,18850,18850,1322
20250401,185600,1528063275,18850,18850,18850,18850,0
20250401,185500,1528063275,18850,18850,18850,18850,0
20250401,185400,1528063275,18850,18850,18850,18850,0
20250401,185300,1528063275,18850,18850,18850,18850,0
20250401,185200,1528063275,18850,18850,18850,18850,0
20250401,185100,1528063275,18850,18850,18850,18850,0
20250401,185000,1528063275,18850,18850,18850,18850,0
20250401,184900,1528063275,18850,18850,18850,18850,0
20250401,184800,1528063275,18850,18850,18850,18850,0
20250401,184700,1528063275,18850,18850,18850,18850,0
20250401,184600,1528063275,18850,18850,18850,18850,0
20250401,184500,1528063275,18850,18850,18850,18850,0
20250401,184400,1528063275,18850,18850,18850,18850,0
20250401,184300,1528063275,18850,18850,18850,18850,0
20250401,184200,1528063275,18850,18850,18850,18850,0
20250401,184100,1528063275,18850,18850,18850,18850,0
20250401,184000,1528063275,18850,18850,18850,18850,0
20250401,183900,1528063275,18850,18850,18850,18850,0
20250401,183800,1528063275,18850,18850,18850,18850,0
20250401,183700,1528063275,18850,18850,18850,18850,0
20250401,183600,1528063275,18850,18850,18850,18850,0
20250401,183500,1528063275,18850,18850,18850,18850,0
20250401,183400,1528063275,18850,18850,18850,18850,0
20250401,183300,1528063275,18850,18850,18850,18850,0
20250401,183200,1528063275,18850,18850,18850,18850,0
20250401,183100,1528063275,18850,18850,18850,18850,0
20250401,183000,1528063275,18850,18850,18850,18850,0
20250401,182900,1528063275,18850,18850,18850,18850,0
20250401,182800,1528063275,18850,18850,18850,18850,0
20250401,182700,1528063275,18850,18850,18850,18850,1322
20250401,182600,1528063275,18850,18850,18850,18850,0
20250401,182500,1528063275,18850,18850,18850,18850,0
20250401,182400,1528063275,18850,18850,18850,18850,0
20250401,182300,1528063275,18850,18850,18850,18850,0
20250401,182200,1528063275,18850,18850,18850,18850,0
20250401,182100,1528063275,18850,18850,18850,18850,0
20250401,182000,1528063275,18850,18850,18850,18850,0
20250401,181900,1528063275,18850,18850,18850,18850,0
20250401,181800,1528063275,18850,18850,18850,18850,0
20250401,181700,1528063275,18850,18850,18850,18850,0
20250401,181600,1528063275,18850,18850,18850,18850,0
20250401,181500,1528063275,18850,18850,18850,18850,0
20250401,181400,1528063275,18850,18850,18850,18850,0
20250401,181300,1528063275,18850,18850,18850,18850,0
20250401,181200,1528063275,18850,18850,18850,18850,0
20250401,181100,1528063275,18850,18850,18850,18850,0
20250401,181000,1528063275,18850,18850,18850,18850,0
20250401,180900,1528063275,18850,18850,18850,18850,0
20250401,180800,1528063275,18850,18850,18850,18850,0
20250401,180700,1528063275,18850,18850,18850,18850,0
20250401,180600,1528063275,18850,18850,18850,18850,0
20250401,180500,1528063275,18850,18850,18850,18850,0
20250401,180400,1528063275,18850,18850,18850,18850,0
20250401,180300,1528063275,18850,18850,18850,18850,0
20250401,180200,1528063275,18850,18850,18850,18850,0
20250401,180100,1528063275,18850,18850,18850,18850,0
20250401,180000,1528063275,18850,18850,18850,18850,0
20250401,175900,1528063275,18850,18850,18850,18850,0
20250401,175800,1528063275,18850,18850,18850,18850,0
20250401,175700,1528063275,18850,18850,18850,18850,1322
20250401,175600,1528063275,18850,18850,18850,18850,0
20250401,175500,1528063275,18850,18850,18850,18850,0
20250401,175400,1528063275,18850,18850,18850,18850,0
20250401,175300,1528063275,18850,18850,18850,18850,0
20250401,175200,1528063275,18850,18850,18850,18850,0
20250401,175100,1528063275,18850,18850,18850,18850,0
20250401,175000,1528063275,18850,18850,18850,18850,0
20250401,174900,1528063275,18850,18850,18850,18850,0
20250401,174800,1528063275,18850,18850,18850,18850,0
20250401,174700,1528063275,18850,18850,18850,18850,0
20250401,174600,1528063275,18850,18850,18850,18850,0
20250401,174500,1528063275,18850,18850,18850,18850,0
20250401,174400,1528063275,18850,18850,18850,18850,0
20250401,174300,1528063275,18850,18850,18850,18850,0
20250401,174200,1528063275,18850,18850,18850,18850,0
20250401,174100,1528063275,18850,18850,18850,18850,0
20250401,174000,1528063275,18850,18850,18850,18850,0
20250401,173900,1528063275,18850,18850,18850,18850,0
20250401,173800,1528063275,18850,18850,18850,18850,0
20250401,173700,1528063275,18850,18850,18850,18850,0
20250401,173600,1528063275,18850,18850,18850,18850,0
20250401,173500,1528063275,18850,18850,18850,18850,0
20250401,173400,1528063275,18850,18850,18850,18850,0
20250401,173300,1528063275,18850,18850,18850,18850,0
20250401,173200,1528063275,18850,18850,18850,18850,0
20250401,173100,1528063275,18850,18850,18850,18850,0
20250401,173000,1528063275,18850,18850,18850,18850,0
20250401,172900,1528063275,18850,18850,18850,18850,0
20250401,172800,1528063275,18850,18850,18850,18850,0
20250401,172700,1528063275,18850,18850,18850,18850,1322
20250401,172600,1528063275,18850,18850,18850,18850,0
20250401,172500,1528063275,18850,18850,18850,18850,0
20250401,172400,1528063275,18850,18850,18850,18850,0
20250401,172300,1528063275,18850,18850,18850,18850,0
20250401,172200,1528063275,18850,18850,18850,18850,0
20250401,172100,1528063275,18850,18850,18850,18850,0
20250401,172000,1528063275,18850,18850,18850,18850,0
20250401,171900,1528063275,18850,18850,18850,18850,0
20250401,171800,1528063275,18850,18850,18850,18850,0
20250401,171700,1528063275,18850,18850,18850,18850,0
20250401,171600,1528063275,18850,18850,18850,18850,0
20250401,171500,1528063275,18850,18850,18850,18850,0
20250401,171400,1528063275,18850,18850,18850,18850,0
20250401,171300,1528063275,18850,18850,18850,18850,0
20250401,171200,1528063275,18850,18850,18850,18850,0
20250401,171100,1528063275,18850,18850,18850,18850,0
20250401,171000,1528063275,18850,18850,18850,18850,0
20250401,170900,1528063275,18850,18850,18850,18850,0
20250401,170800,1528063275,18850,18850,18850,18850,0
20250401,170700,1528063275,18850,18850,18850,18850,0
20250401,170600,1528063275,18850,18850,18850,18850,0
20250401,170500,1528063275,18850,18850,18850,18850,0
20250401,170400,1528063275,18850,18850,18850,18850,0
20250401,170300,1528063275,18850,18850,18850,18850,0
20250401,170200,1528063275,18850,18850,18850,18850,0
20250401,170100,1528063275,18850,18850,18850,18850,0
20250401,170000,1528063275,18850,18850,18850,18850,0
20250401,165900,1528063275,18850,18850,18850,18850,0
20250401,165800,1528063275,18850,18850,18850,18850,0
20250401,165700,1528063275,18850,18850,18850,18850,1322
20250401,165600,1528063275,18850,18850,18850,18850,0
20250401,165500,1528063275,18850,18850,18850,18850,0
20250401,165400,1528063275,18850,18850,18850,18850,0
20250401,165300,1528063275,18850,18850,18850,18850,0
20250401,165200,1528063275,18850,18850,18850,18850,0
20250401,165100,1528063275,18850,18850,18850,18850,0
20250401,165000,1528063275,18850,18850,18850,18850,0
20250401,164900,1528063275,18850,18850,18850,18850,0
20250401,164800,1528063275,18850,18850,18850,18850,0
20250401,164700,1528063275,18850,18850,18850,18850,0
20250401,164600,1528063275,18850,18850,18850,18850,0
20250401,164500,1528063275,18850,18850,18850,18850,0
20250401,164400,1528063275,18850,18850,18850,18850,0
20250401,164300,1528063275,18850,18850,18850,18850,0
20250401,164200,1528063275,18850,18850,18850,18850,0
20250401,164100,1528063275,18850,18850,18850,18850,0
20250401,164000,1528063275,18850,18850,18850,18850,0
20250401,163900,1528063275,18850,18850,18850,18850,0
20250401,163800,1528063275,18850,18850,18850,18850,0
20250401,163700,1528063275,18850,18850,18850,18850,0
20250401,163600,1528063275,18850,18850,18850,18850,0
20250401,163500,1528063275,18850,18850,18850,18850,0
20250401,163400,1528063275,18850,18850,18850,18850,0
20250401,163300,1528063275,18850,18850,18850,18850,0
20250401,163200,1528063275,18850,18850,18850,18850,0
20250401,163100,1528063275,18850,18850,18850,18850,0
20250401,163000,1528063275,18850,18850,18850,18850,0
20250401,162900,1528063275,18850,18850,18850,18850,0
20250401,162800,1528063275,18850,18850,18850,18850,0
20250401,162700,1528063275,18850,18850,18850,18850,1322
20250401,162600,1528063275,18850,18850,18850,18850,0
20250401,162500,1528063275,18850,18850,18850,18850,0
20250401,162400,1528063275,18850,18850,18850,18850,0
20250401,162300,1528063275,18850,18850,18850,18850,0
20250401,162200,1528063275,18850,18850,18850,18850,0
20250401,162100,1528063275,18850,18850,18850,18850,0
20250401,162000,1528063275,18850,18850,18850,18850,0
20250401,161900,1528063275,18850,18850,18850,18850,0
20250401,161800,1528063275,18850,18850,18850,18850,0
20250401,161700,1528063275,18850,18850,18850,18850,0
20250401,161600,1528063275,18850,18850,18850,18850,0
20250401,161500,1528063275,18850,18850,18850,18850,0
20250401,161400,1528063275,18850,18850,18850,18850,0
20250401,161300,1528063275,18850,18850,18850,18850,0
20250401,161200,1528063275,18850,18850,18850,18850,0
20250401,161100,1528063275,18850,18850,18850,18850,0
20250401,161000,1528063275,18850,18850,18850,18850,0
20250401,160900,1528063275,18850,18850,18850,18850,0
20250401,160800,1528063275,18850,18850,18850,18850,0
20250401,160700,1528063275,18850,18850,18850,18850,0
20250401,160600,1528063275,18850,18850,18850,18850,0
20250401,160500,1528063275,18850,18850,18850,18850,0
20250401,160400,1528063275,18850,18850,18850,18850,0
20250401,160300,1528063275,18850,18850,18850,18850,0
20250401,160200,1528063275,18850,18850,18850,18850,0
20250401,160100,1528063275,18850,18850,18850,18850,0
20250401,160000,1528063275,18850,18850,18850,18850,0
20250401,155900,1528063275,18850,18850,18850,18850,0
20250401,155800,1528063275,18850,18850,18850,18850,0
20250401,155700,1528063275,18850,18850,18850,18850,1322
20250401,155600,1528063275,18850,18850,18850,18850,0
20250401,155500,1528063275,18850,18850,18850,18850,0
20250401,155400,1528063275,18850,18850,18850,18850,0
20250401,155300,1528063275,18850,18850,18850,18850,0
20250401,155200,1528063275,18850,18850,18850,18850,0
20250401,155100,1528063275,18850,18850,18850,18850,0
20250401,155000,1528063275,18850,18850,18850,18850,0
20250401,154900,1528063275,18850,18850,18850,18850,0
20250401,154800,1528063275,18850,18850,18850,18850,0
20250401,154700,1528063275,18850,18850,18850,18850,0
20250401,154600,1528063275,18850,18850,18850,18850,0
20250401,154500,1528063275,18850,18850,18850,18850,0
20250401,154400,1528063275,18850,18850,18850,18850,0
20250401,154300,1528063275,18850,18850,18850,18850,0
20250401,154200,1528063275,18850,18850,18850,18850,0
20250401,154100,1528063275,18850,18850,18850,18850,0
20250401,154000,1528063275,18850,18850,18850,18850,0
20250401,153900,1528063275,18850,18850,18850,18850,0
20250401,153800,1528063275,18850,18850,18850,18850,0
20250401,153700,1528063275,18850,18850,18850,18850,0
20250401,153600,1528063275,18850,18850,18850,18850,0
20250401,153500,1528063275,18850,18850,18850,18850,0
20250401,153400,1528063275,18850,18850,18850,18850,0
20250401,153300,1528063275,18850,18850,18850,18850,0
20250401,153200,1528063275,18850,18850,18850,18850,0
20250401,153100,1528063275,18850,18850,18850,18850,0
20250401,153000,1528063275,18850,18850,18850,18850,1322
20250401,152900,1503143575,18900,18900,18900,18900,0
20250401,152800,1503143575,18900,18900,18900,18900,0
20250401,152700,1503143575,18900,18900,18900,18900,0
20250401,152600,1503143575,18900,18900,18900,18900,0
20250401,152500,1503143575,18900,18900,18900,18900,0
20250401,152400,1503143575,18900,18900,18900,18900,0
20250401,152300,1503143575,18900,18900,18900,18900,0
20250401,152200,1503143575,18900,18900,18900,18900,0
20250401,152100,1503143575,18900,18900,18900,18900,0
20250401,152000,1503143575,18900,18900,18900,18900,0
20250401,151900,1503143575,18900,18850,18900,18850,796
20250401,151800,1488113595,18850,18830,18850,18830,208
20250401,151700,1484192835,18830,18830,18850,18820,332
20250401,151600,1477943395,18820,18820,18850,18820,19
20250401,151500,1477585785,18830,18810,18830,18810,109
20250401,151400,1475534355,18820,18810,18820,18810,53
20250401,151300,1474537415,18830,18800,18830,18800,74
20250401,151200,1473145805,18800,18830,18830,18800,524
20250401,151100,1463286915,18830,18840,18860,18830,249
20250401,151000,1458597925,18880,18850,18880,18850,11
20250401,150900,1458390305,18880,18880,18880,18880,158
20250401,150800,1455407265,18890,18890,18890,18840,189
20250401,150700,1451839295,18880,18880,18890,18880,220
20250401,150600,1447684905,18900,18910,18910,18900,141
20250401,150500,1445019805,18910,18910,18910,18910,27
20250401,150400,1444509235,18920,18890,18920,18840,1081
20250401,150300,1424080875,18890,18890,18890,18890,5
20250401,150200,1423986425,18890,18910,18910,18840,30
20250401,150100,1423420435,18910,18900,18920,18840,245
20250401,150000,1418794865,18920,18920,18930,18900,277
20250401,145900,1413555265,18920,18850,18920,18850,144
20250401,145800,1410834185,18840,18920,18930,18840,193
20250401,145700,1407186905,18920,18930,18930,18920,223
20250401,145600,1402965865,18940,18930,18940,18920,170
20250401,145500,1399747515,18920,18900,18920,18870,51
20250401,145400,1398784265,18930,18900,18940,18880,2048
20250401,145300,1360048185,18890,18850,18890,18840,369
20250401,145200,1353082015,18850,18840,18850,18840,147
20250401,145100,1350311385,18840,18850,18850,18830,209
20250401,145000,1346374155,18850,18850,18850,18840,122
20250401,144900,1344075195,18850,18840,18850,18840,129
20250401,144800,1341643585,18850,18840,18850,18840,833
20250401,144700,1325941695,18850,18840,18850,18840,464
20250401,144600,1317199345,18850,18850,18850,18840,53
20250401,144500,1316200335,18850,18840,18850,18840,131
20250401,144400,1313731435,18810,18850,18850,18810,140
20250401,144300,1311095195,18850,18850,18850,18840,115
20250401,144200,1308927485,18850,18860,18860,18840,172
20250401,144100,1305685090,18860,18850,18870,18850,85
20250401,144000,1304081370,18850,18820,18850,18820,29
20250401,143900,1303535240,18810,18860,18870,18810,556
20250401,143800,1293072410,18870,18840,18870,18840,93
20250401,143700,1291318960,18850,18880,18880,18820,195
20250401,143600,1287640280,18880,18870,18890,18870,55
20250401,143500,1286601940,18870,18890,18890,18810,270
20250401,143400,1281505660,18890,18890,18900,18890,113
20250401,143300,1279370880,18890,18890,18890,18880,89
20250401,143200,1277689710,18890,18890,18890,18880,177
20250401,143100,1274346230,18890,18890,18900,18890,86
20250401,143000,1272721440,18880,18890,18900,18880,246
20250401,142900,1268074860,18890,18880,18890,18880,314
20250401,142800,1262145260,18880,18860,18880,18820,183
20250401,142700,1258693880,18870,18870,18870,18820,389
20250401,142600,1251356040,18880,18855,18890,18855,254
20250401,142500,1246562695,18855,18840,18860,18820,238
20250401,142400,1242076535,18840,18840,18850,18830,205
20250401,142300,1238214465,18840,18830,18840,18830,155
20250401,142200,1235295035,18830,18810,18830,18810,80
20250401,142100,1233789545,18810,18800,18810,18800,149
20250401,142000,1230987755,18800,18800,18800,18770,132
20250401,141900,1228507875,18800,18790,18800,18780,404
20250401,141800,1220915485,18790,18780,18790,18780,53
20250401,141700,1219919655,18790,18790,18790,18780,144
20250401,141600,1217214115,18790,18790,18800,18770,255
20250401,141500,1212421945,18800,18790,18800,18790,127
20250401,141400,1210034635,18790,18790,18790,18780,75
20250401,141300,1208625425,18780,18770,18780,18760,81
20250401,141200,1207104785,18770,18770,18770,18760,63
20250401,141100,1205922315,18750,18760,18770,18750,436
20250401,141000,1197745615,18750,18740,18760,18740,331
20250401,140900,1191539695,18740,18740,18740,18730,91
20250401,140800,1189834645,18740,18730,18740,18710,129
20250401,140700,1187419115,18730,18730,18740,18720,137
20250401,140600,1184853135,18730,18670,18730,18670,805
20250401,140500,1169792385,18680,18660,18690,18660,214
20250401,140400,1165795565,18670,18680,18690,18670,454
20250401,140300,1157313945,18680,18680,18690,18680,417
20250401,140200,1149523925,18670,18670,18680,18670,180
20250401,140100,1146162015,18670,18660,18670,18650,222
20250401,140000,1142019515,18660,18650,18660,18650,81
20250401,135900,1140508145,18650,18660,18660,18650,254
20250401,135800,1135770475,18660,18650,18660,18650,393
20250401,135700,1128437255,18650,18650,18650,18640,69
20250401,135600,1127150445,18650,18640,18650,18620,139
20250401,135500,1124559325,18640,18650,18650,18600,90
20250401,135400,1122883515,18600,18610,18650,18600,423
20250401,135300,1115001735,18600,18600,18600,18600,98
20250401,135200,1113178935,18600,18600,18600,18590,105
20250401,135100,1111225975,18600,18600,18600,18590,50
20250401,135000,1110296015,18600,18600,18600,18590,116
20250401,134900,1108138555,18600,18590,18600,18590,59
20250401,134800,1107041515,18590,18600,18600,18590,191
20250401,134700,1103489925,18600,18600,18600,18590,67
20250401,134600,1102243765,18600,18590,18600,18590,169
20250401,134500,1099100835,18590,18590,18590,18580,72
20250401,134400,1097762395,18590,18590,18590,18580,321
20250401,134300,1091795045,18590,18590,18590,18580,111
20250401,134200,1089732225,18600,18570,18600,18570,199
20250401,134100,1086035345,18560,18580,18580,18560,135
20250401,134000,1083528175,18570,18580,18580,18570,82
20250401,133900,1082004755,18570,18550,18570,18540,510
20250401,133800,1072543755,18550,18540,18550,18540,95
20250401,133700,1070781845,18540,18540,18540,18530,88
20250401,133600,1069150415,18530,18530,18540,18530,72
20250401,133500,1067815615,18540,18550,18550,18530,143
20250401,133400,1065164195,18540,18550,18550,18540,61
20250401,133300,1064032725,18550,18550,18550,18540,111
20250401,133200,1061973785,18550,18560,18570,18550,202
20250401,133100,1058225275,18570,18570,18570,18560,139
20250401,133000,1055644185,18560,18570,18580,18560,63
20250401,132900,1054474295,18570,18580,18580,18570,132
20250401,132800,1052021775,18580,18570,18580,18570,46
20250401,132700,1051167535,18570,18550,18570,18550,148
20250401,132600,1048420135,18550,18550,18550,18540,84
20250401,132500,1046861975,18550,18550,18550,18540,335
20250401,132400,1040647765,18550,18570,18570,18550,25
20250401,132300,1040183865,18570,18560,18580,18560,249
20250401,132200,1035557855,18560,18550,18560,18540,91
20250401,132100,1033869825,18550,18560,18560,18550,82
20250401,132000,1032348115,18550,18550,18560,18550,278
20250401,131900,1027191205,18540,18540,18550,18540,91
20250401,131800,1025503505,18550,18550,18550,18540,22
20250401,131700,1025095445,18550,18550,18550,18540,78
20250401,131600,1023648585,18560,18540,18560,18540,426
20250401,131500,1015742575,18540,18550,18550,18540,3
20250401,131400,1015686945,18540,18550,18560,18540,104
20250401,131300,1013758075,18560,18550,18560,18550,79
20250401,131200,1012292555,18560,18550,18560,18540,10
20250401,131100,1012107045,18550,18560,18560,18530,11
20250401,131000,1011903055,18560,18560,18560,18560,67
20250401,130900,1010659535,18560,18570,18570,18550,123
20250401,130800,1008377235,18570,18560,18570,18560,19
20250401,130700,1008024515,18560,18560,18560,18560,38
20250401,130600,1007319235,18560,18570,18580,18560,134
20250401,130500,1004830855,18570,18570,18570,18570,9
20250401,130400,1004663725,18580,18530,18580,18530,9
20250401,130300,1004496855,18530,18500,18530,18500,309
20250401,130200,998777025,18530,18530,18530,18530,71
20250401,130100,997461395,18500,18520,18520,18500,107
20250401,130000,995480995,18530,18520,18530,18520,66
20250401,125900,994258305,18520,18580,18580,18520,57
20250401,125800,993202455,18530,18580,18580,18530,8
20250401,125700,993054065,18520,18510,18520,18500,95
20250401,125600,991296085,18510,18520,18520,18510,54
20250401,125500,990296425,18520,18600,18600,18510,153
20250401,125400,987458805,18600,18600,18610,18600,21
20250401,125300,987068195,18600,18520,18600,18520,68
20250401,125200,985803555,18600,18520,18610,18520,39
20250401,125100,985079605,18610,18620,18620,18520,121
20250401,125000,982831505,18620,18610,18620,18610,49
20250401,124900,981919545,18620,18610,18620,18520,186
20250401,124800,978468365,18530,18650,18650,18530,27
20250401,124700,977966875,18640,18640,18640,18530,114
20250401,124600,975846095,18640,18640,18640,18540,57
20250401,124500,974787715,18540,18640,18640,18540,120
20250401,124400,972553735,18640,18640,18640,18550,30
20250401,124300,971995685,18580,18630,18650,18580,236
20250401,124200,967603225,18630,18660,18660,18600,60
20250401,124100,966484415,18670,18650,18670,18650,37
20250401,124000,965794165,18650,18620,18650,18600,941
20250401,123900,948256835,18620,18620,18620,18620,21
20250401,123800,947865815,18620,18610,18620,18610,98
20250401,123700,946041395,18610,18615,18620,18610,57
20250401,123600,944980385,18610,18600,18610,18600,45
20250401,123500,944143035,18600,18520,18600,18510,23
20250401,123400,943715575,18590,18590,18610,18590,82
20250401,123300,942189865,18590,18620,18620,18510,136
20250401,123200,939667185,18620,18620,18620,18620,72
20250401,123100,938326545,18620,18620,18620,18620,17
20250401,123000,938010005,18620,18610,18620,18610,123
20250401,122900,935720245,18620,18620,18620,18620,21
20250401,122800,935329225,18620,18610,18620,18610,25
20250401,122700,934863885,18610,18610,18610,18610,4
20250401,122600,934789445,18610,18580,18610,18580,46
20250401,122500,933934165,18610,18610,18610,18490,208
20250401,122400,930084575,18610,18560,18620,18510,266
20250401,122300,925151815,18620,18620,18620,18620,5
20250401,122200,925058715,18560,18610,18620,18560,89
20250401,122100,923403405,18610,18620,18620,18600,207
20250401,122000,919553035,18620,18630,18630,18600,299
20250401,121900,913987575,18610,18630,18630,18610,137
20250401,121800,911437835,18630,18640,18640,18630,3
20250401,121700,911381925,18640,18610,18640,18610,615
20250401,121600,899928345,18620,18610,18620,18610,65
20250401,121500,898718585,18620,18610,18620,18610,154
20250401,121400,895852025,18610,18630,18630,18610,13
20250401,121300,895609925,18640,18630,18640,18630,96
20250401,121200,893820825,18640,18640,18640,18630,33
20250401,121100,893205965,18630,18590,18630,18590,41
20250401,121000,892443585,18600,18600,18600,18600,5
20250401,120900,892350585,18600,18600,18600,18600,74
20250401,120800,890974185,18600,18580,18600,18580,1396
20250401,120700,865021175,18570,18540,18570,18540,524
20250401,120600,855304365,18540,18530,18540,18530,64
20250401,120500,854118285,18530,18530,18540,18530,156
20250401,120400,851226795,18530,18530,18530,18530,6
20250401,120300,851115615,18530,18530,18530,18530,68
20250401,120200,849855575,18530,18530,18530,18530,6
20250401,120100,849744395,18500,18530,18540,18500,165
20250401,120000,846689485,18530,18510,18530,18510,6
20250401,115900,846578335,18550,18490,18550,18490,428
20250401,115800,838664315,18490,18470,18490,18470,337
20250401,115700,832433375,18470,18480,18480,18470,114
20250401,115600,830327555,18470,18460,18470,18460,10
20250401,115500,830142895,18460,18400,18470,18400,33
20250401,115400,829533965,18470,18460,18490,18460,67
20250401,115300,828296425,18490,18490,18490,18490,8
20250401,115200,828148505,18490,18430,18500,18300,269
20250401,115100,823211125,18320,18350,18490,18320,474
20250401,115000,814526735,18320,18500,18500,18320,992
20250401,114900,796335285,18520,18470,18550,18390,108
20250401,114800,794343785,18530,18550,18550,18430,235
20250401,114700,789996325,18430,18590,18590,18430,111
20250401,114600,787944575,18590,18600,18600,18510,124
20250401,114500,785643315,18540,18590,18630,18540,119
20250401,114400,783426925,18630,18570,18630,18550,1021
20250401,114300,764444085,18590,18590,18590,18590,4
20250401,114200,764369725,18600,18580,18610,18530,266
20250401,114100,759431575,18610,18610,18610,18610,3
20250401,114000,759375745,18620,18600,18620,18580,631
20250401,113900,747641275,18590,18620,18620,18590,375
20250401,113800,740666515,18610,18620,18620,18610,25
20250401,113700,740201235,18620,18620,18620,18620,207
20250401,113600,736346895,18630,18630,18660,18630,250
20250401,113500,731689335,18630,18640,18690,18630,82
20250401,113400,730160905,18690,18700,18700,18650,1215
20250401,113300,707444905,18700,18670,18700,18670,389
20250401,113200,700174995,18680,18670,18690,18670,546
20250401,113100,689972005,18680,18640,18680,18640,328
20250401,113000,683851135,18640,18690,18690,18640,1050
20250401,112900,664272655,18690,18670,18690,18650,484
20250401,112800,655235075,18670,18700,18700,18670,241
20250401,112700,650730935,18700,18680,18700,18650,402
20250401,112600,643218365,18680,18640,18680,18640,727
20250401,112500,629639485,18640,18680,18690,18630,683
20250401,112400,616895835,18680,18700,18700,18680,203
20250401,112300,613103695,18700,18650,18710,18600,1232
20250401,112200,590134145,18630,18710,18710,18630,416
20250401,112100,582370705,18710,18720,18730,18700,239
20250401,112000,577897765,18720,18690,18720,18680,240
20250401,111900,573406015,18690,18690,18720,18690,867
20250401,111800,557196345,18690,18690,18690,18670,1504
20250401,111700,529102385,18690,18670,18690,18660,1437
20250401,111600,502257995,18670,18620,18670,18620,1081
20250401,111500,482104225,18620,18600,18620,18590,582
20250401,111400,471276235,18610,18640,18640,18590,1172
20250401,111300,449463965,18640,18500,18640,18500,270
20250401,111200,444453195,18500,18460,18500,18450,1477
20250401,111100,417161265,18470,18340,18480,18340,623
20250401,111000,405676435,18370,18250,18380,18250,715
20250401,110900,392584495,18250,18250,18260,18250,62
20250401,110800,391452965,18250,18220,18250,18220,470
20250401,110700,382883215,18230,18250,18250,18220,93
20250401,110600,381188620,18230,18250,18270,18230,104
20250401,110500,379290820,18250,18220,18250,18220,550
20250401,110400,369257150,18230,18210,18230,18210,120
20250401,110300,367070050,18200,18190,18200,18170,141
20250401,110200,364506160,18190,18130,18190,18130,133
20250401,110100,362088270,18190,18080,18240,18030,1266
20250401,110000,339145060,18000,17980,18080,17980,724
20250401,105900,326097850,17940,17950,17980,17940,240
20250401,105800,321788870,17940,17930,17950,17930,107
20250401,105700,319868580,17930,17920,17930,17920,78
20250401,105600,318470330,17920,17890,17920,17890,51
20250401,105500,317556440,17920,17920,17920,17920,81
20250401,105400,316104920,17890,17900,17900,17890,51
20250401,105300,315192050,17890,17890,17890,17890,65
20250401,105200,314029200,17910,17930,17930,17910,381
20250401,105100,307205310,17940,17910,17940,17910,67
20250401,105000,306004830,17940,17940,17940,17940,0
20250401,104900,306004830,17940,17940,17940,17940,76
20250401,104800,304641390,17950,17940,17950,17940,270
20250401,104700,299797260,17940,17940,17940,17940,78
20250401,104600,298397940,17940,17900,17940,17900,110
20250401,104500,296428350,17890,17830,17900,17830,441
20250401,104400,288546920,17800,17760,17800,17760,332
20250401,104300,282643060,17760,17740,17760,17740,214
20250401,104200,278844980,17740,17740,17740,17740,10
20250401,104100,278667580,17740,17700,17750,17700,355
20250401,104000,272368400,17700,17710,17720,17700,187
20250401,103900,269055840,17710,17700,17710,17700,174
20250401,103800,265974820,17700,17700,17700,17700,18
20250401,103700,265656220,17700,17700,17700,17700,403
20250401,103600,258523120,17700,17710,17710,17700,142
20250401,103500,256009060,17700,17700,17700,17700,0
20250401,103400,256009060,17700,17700,17710,17700,169
20250401,103300,253017140,17700,17690,17700,17690,222
20250401,103200,249089950,17680,17640,17680,17640,211
20250401,103100,245362540,17660,17660,17660,17660,107
20250401,103000,243472920,17670,17660,17670,17660,153
20250401,102900,240770010,17650,17630,17650,17630,947
20250401,102800,224060390,17620,17620,17620,17620,260
20250401,102700,219479190,17620,17600,17620,17600,242
20250401,102600,215219950,17590,17600,17600,17590,66
20250401,102500,214058400,17610,17610,17610,17610,0
20250401,102400,214058400,17610,17610,17610,17610,98
20250401,102300,212332620,17600,17600,17600,17600,0
20250401,102200,212332620,17600,17600,17600,17600,77
20250401,102100,210977420,17590,17590,17600,17590,34
20250401,102000,210379350,17600,17600,17600,17600,61
20250401,101900,209305750,17610,17610,17610,17610,1
20250401,101800,209288140,17600,17600,17600,17600,6
20250401,101700,209182540,17600,17600,17600,17600,64
20250401,101600,208056140,17600,17590,17600,17590,802
20250401,101500,193942680,17590,17590,17590,17590,62
20250401,101400,192852100,17580,17580,17580,17580,75
20250401,101300,191533600,17580,17580,17580,17580,61
20250401,101200,190461220,17580,17560,17590,17560,237
20250401,101100,186294770,17550,17540,17550,17540,644
20250401,101000,174992580,17550,17550,17550,17550,0
20250401,100900,174992580,17550,17550,17550,17550,61
20250401,100800,173922030,17540,17540,17540,17540,22
20250401,100700,173536150,17540,17540,17540,17540,40
20250401,100600,172834550,17530,17530,17530,17530,61
20250401,100500,171765220,17550,17550,17550,17550,61
20250401,100400,170694670,17530,17530,17530,17530,500
20250401,100300,161929670,17550,17550,17550,17550,62
20250401,100200,160841570,17550,17550,17550,17550,1
20250401,100100,160824020,17550,17570,17580,17550,282
20250401,100000,155871670,17570,17570,17570,17570,27
20250401,095900,155397280,17570,17570,17570,17570,30
20250401,095800,154870180,17570,17570,17570,17570,7
20250401,095700,154747190,17560,17570,17570,17560,57
20250401,095600,153745760,17570,17570,17570,17570,10
20250401,095500,153570060,17560,17570,17570,17560,76
20250401,095400,152235420,17570,17560,17570,17560,15
20250401,095300,151971970,17560,17570,17570,17560,83
20250401,095200,150514160,17560,17560,17560,17560,23
20250401,095100,150110280,17520,17520,17520,17520,1
20250401,095000,150092760,17570,17570,17570,17520,94
20250401,094900,148442770,17530,17530,17530,17530,0
20250401,094800,148442770,17530,17570,17570,17530,132
20250401,094700,146126160,17540,17550,17550,17540,269
20250401,094600,141406500,17570,17570,17570,17570,212
20250401,094500,137681660,17560,17550,17560,17550,29
20250401,094400,137172630,17530,17530,17530,17530,4
20250401,094300,137102510,17520,17520,17520,17520,10
20250401,094200,136927310,17510,17510,17510,17510,4
20250401,094100,136857270,17500,17540,17550,17500,219
20250401,094000,133015210,17540,17540,17540,17540,2
20250401,093900,132980130,17540,17540,17540,17540,1
20250401,093800,132962590,17540,17550,17550,17540,4
20250401,093700,132892420,17550,17540,17550,17540,150
20250401,093600,130261410,17540,17540,17540,17540,0
20250401,093500,130261410,17540,17540,17540,17540,1
20250401,093400,130243870,17500,17510,17510,17500,300
20250401,093300,124991860,17550,17550,17550,17550,3
20250401,093200,124939210,17550,17550,17550,17550,98
20250401,093100,123219310,17570,17570,17570,17570,1
20250401,093000,123201740,17570,17550,17570,17550,131
20250401,092900,120901420,17560,17560,17560,17560,0
20250401,092800,120901420,17560,17560,17560,17560,1
20250401,092700,120883860,17460,17460,17460,17460,0
20250401,092600,120883860,17460,17460,17460,17460,0
20250401,092500,120883860,17460,17460,17460,17460,0
20250401,092400,120883860,17460,17460,17460,17460,100
20250401,092300,119137860,17420,17420,17420,17420,0
20250401,092200,119137860,17420,17570,17580,17420,209
20250401,092100,115474980,17570,17570,17570,17570,9
20250401,092000,115316850,17570,17570,17570,17570,119
20250401,091900,113226020,17570,17530,17570,17450,281
20250401,091800,108304430,17530,17530,17530,17530,0
20250401,091700,108304430,17530,17530,17530,17530,0
20250401,091600,108304430,17530,17530,17530,17530,0
20250401,091500,108304430,17530,17530,17530,17530,10
20250401,091400,108129130,17510,17590,17590,17510,91
20250401,091300,106534100,17600,17600,17600,17600,0
20250401,091200,106534100,17600,17530,17600,17530,670
20250401,091100,94768200,17520,17510,17520,17510,305
20250401,091000,89426050,17510,17510,17510,17510,3
20250401,090900,89373520,17500,17500,17500,17500,121
20250401,090800,87256020,17500,17500,17500,17500,96
20250401,090700,85576020,17500,17500,17500,17500,20
20250401,090600,85226020,17500,17500,17500,17500,151
20250401,090500,82583520,17500,17500,17500,17450,33
20250401,090400,82007490,17440,17440,17440,17440,0
20250401,090300,82007490,17440,17500,17500,17360,194
20250401,090200,78630380,17450,17450,17450,17440,203
20250401,090100,75088600,17450,17450,17450,17450,3
20250401,090000,75036250,17350,17370,17450,17350,4320
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192700 1528063275 18850 18850 18850 18850 1322
3 20250401 192600 1528063275 18850 18850 18850 18850 0
4 20250401 192500 1528063275 18850 18850 18850 18850 0
5 20250401 192400 1528063275 18850 18850 18850 18850 0
6 20250401 192300 1528063275 18850 18850 18850 18850 0
7 20250401 192200 1528063275 18850 18850 18850 18850 0
8 20250401 192100 1528063275 18850 18850 18850 18850 0
9 20250401 192000 1528063275 18850 18850 18850 18850 0
10 20250401 191900 1528063275 18850 18850 18850 18850 0
11 20250401 191800 1528063275 18850 18850 18850 18850 0
12 20250401 191700 1528063275 18850 18850 18850 18850 0
13 20250401 191600 1528063275 18850 18850 18850 18850 0
14 20250401 191500 1528063275 18850 18850 18850 18850 0
15 20250401 191400 1528063275 18850 18850 18850 18850 0
16 20250401 191300 1528063275 18850 18850 18850 18850 0
17 20250401 191200 1528063275 18850 18850 18850 18850 0
18 20250401 191100 1528063275 18850 18850 18850 18850 0
19 20250401 191000 1528063275 18850 18850 18850 18850 0
20 20250401 190900 1528063275 18850 18850 18850 18850 0
21 20250401 190800 1528063275 18850 18850 18850 18850 0
22 20250401 190700 1528063275 18850 18850 18850 18850 0
23 20250401 190600 1528063275 18850 18850 18850 18850 0
24 20250401 190500 1528063275 18850 18850 18850 18850 0
25 20250401 190400 1528063275 18850 18850 18850 18850 0
26 20250401 190300 1528063275 18850 18850 18850 18850 0
27 20250401 190200 1528063275 18850 18850 18850 18850 0
28 20250401 190100 1528063275 18850 18850 18850 18850 0
29 20250401 190000 1528063275 18850 18850 18850 18850 0
30 20250401 185900 1528063275 18850 18850 18850 18850 0
31 20250401 185800 1528063275 18850 18850 18850 18850 0
32 20250401 185700 1528063275 18850 18850 18850 18850 1322
33 20250401 185600 1528063275 18850 18850 18850 18850 0
34 20250401 185500 1528063275 18850 18850 18850 18850 0
35 20250401 185400 1528063275 18850 18850 18850 18850 0
36 20250401 185300 1528063275 18850 18850 18850 18850 0
37 20250401 185200 1528063275 18850 18850 18850 18850 0
38 20250401 185100 1528063275 18850 18850 18850 18850 0
39 20250401 185000 1528063275 18850 18850 18850 18850 0
40 20250401 184900 1528063275 18850 18850 18850 18850 0
41 20250401 184800 1528063275 18850 18850 18850 18850 0
42 20250401 184700 1528063275 18850 18850 18850 18850 0
43 20250401 184600 1528063275 18850 18850 18850 18850 0
44 20250401 184500 1528063275 18850 18850 18850 18850 0
45 20250401 184400 1528063275 18850 18850 18850 18850 0
46 20250401 184300 1528063275 18850 18850 18850 18850 0
47 20250401 184200 1528063275 18850 18850 18850 18850 0
48 20250401 184100 1528063275 18850 18850 18850 18850 0
49 20250401 184000 1528063275 18850 18850 18850 18850 0
50 20250401 183900 1528063275 18850 18850 18850 18850 0
51 20250401 183800 1528063275 18850 18850 18850 18850 0
52 20250401 183700 1528063275 18850 18850 18850 18850 0
53 20250401 183600 1528063275 18850 18850 18850 18850 0
54 20250401 183500 1528063275 18850 18850 18850 18850 0
55 20250401 183400 1528063275 18850 18850 18850 18850 0
56 20250401 183300 1528063275 18850 18850 18850 18850 0
57 20250401 183200 1528063275 18850 18850 18850 18850 0
58 20250401 183100 1528063275 18850 18850 18850 18850 0
59 20250401 183000 1528063275 18850 18850 18850 18850 0
60 20250401 182900 1528063275 18850 18850 18850 18850 0
61 20250401 182800 1528063275 18850 18850 18850 18850 0
62 20250401 182700 1528063275 18850 18850 18850 18850 1322
63 20250401 182600 1528063275 18850 18850 18850 18850 0
64 20250401 182500 1528063275 18850 18850 18850 18850 0
65 20250401 182400 1528063275 18850 18850 18850 18850 0
66 20250401 182300 1528063275 18850 18850 18850 18850 0
67 20250401 182200 1528063275 18850 18850 18850 18850 0
68 20250401 182100 1528063275 18850 18850 18850 18850 0
69 20250401 182000 1528063275 18850 18850 18850 18850 0
70 20250401 181900 1528063275 18850 18850 18850 18850 0
71 20250401 181800 1528063275 18850 18850 18850 18850 0
72 20250401 181700 1528063275 18850 18850 18850 18850 0
73 20250401 181600 1528063275 18850 18850 18850 18850 0
74 20250401 181500 1528063275 18850 18850 18850 18850 0
75 20250401 181400 1528063275 18850 18850 18850 18850 0
76 20250401 181300 1528063275 18850 18850 18850 18850 0
77 20250401 181200 1528063275 18850 18850 18850 18850 0
78 20250401 181100 1528063275 18850 18850 18850 18850 0
79 20250401 181000 1528063275 18850 18850 18850 18850 0
80 20250401 180900 1528063275 18850 18850 18850 18850 0
81 20250401 180800 1528063275 18850 18850 18850 18850 0
82 20250401 180700 1528063275 18850 18850 18850 18850 0
83 20250401 180600 1528063275 18850 18850 18850 18850 0
84 20250401 180500 1528063275 18850 18850 18850 18850 0
85 20250401 180400 1528063275 18850 18850 18850 18850 0
86 20250401 180300 1528063275 18850 18850 18850 18850 0
87 20250401 180200 1528063275 18850 18850 18850 18850 0
88 20250401 180100 1528063275 18850 18850 18850 18850 0
89 20250401 180000 1528063275 18850 18850 18850 18850 0
90 20250401 175900 1528063275 18850 18850 18850 18850 0
91 20250401 175800 1528063275 18850 18850 18850 18850 0
92 20250401 175700 1528063275 18850 18850 18850 18850 1322
93 20250401 175600 1528063275 18850 18850 18850 18850 0
94 20250401 175500 1528063275 18850 18850 18850 18850 0
95 20250401 175400 1528063275 18850 18850 18850 18850 0
96 20250401 175300 1528063275 18850 18850 18850 18850 0
97 20250401 175200 1528063275 18850 18850 18850 18850 0
98 20250401 175100 1528063275 18850 18850 18850 18850 0
99 20250401 175000 1528063275 18850 18850 18850 18850 0
100 20250401 174900 1528063275 18850 18850 18850 18850 0
101 20250401 174800 1528063275 18850 18850 18850 18850 0
102 20250401 174700 1528063275 18850 18850 18850 18850 0
103 20250401 174600 1528063275 18850 18850 18850 18850 0
104 20250401 174500 1528063275 18850 18850 18850 18850 0
105 20250401 174400 1528063275 18850 18850 18850 18850 0
106 20250401 174300 1528063275 18850 18850 18850 18850 0
107 20250401 174200 1528063275 18850 18850 18850 18850 0
108 20250401 174100 1528063275 18850 18850 18850 18850 0
109 20250401 174000 1528063275 18850 18850 18850 18850 0
110 20250401 173900 1528063275 18850 18850 18850 18850 0
111 20250401 173800 1528063275 18850 18850 18850 18850 0
112 20250401 173700 1528063275 18850 18850 18850 18850 0
113 20250401 173600 1528063275 18850 18850 18850 18850 0
114 20250401 173500 1528063275 18850 18850 18850 18850 0
115 20250401 173400 1528063275 18850 18850 18850 18850 0
116 20250401 173300 1528063275 18850 18850 18850 18850 0
117 20250401 173200 1528063275 18850 18850 18850 18850 0
118 20250401 173100 1528063275 18850 18850 18850 18850 0
119 20250401 173000 1528063275 18850 18850 18850 18850 0
120 20250401 172900 1528063275 18850 18850 18850 18850 0
121 20250401 172800 1528063275 18850 18850 18850 18850 0
122 20250401 172700 1528063275 18850 18850 18850 18850 1322
123 20250401 172600 1528063275 18850 18850 18850 18850 0
124 20250401 172500 1528063275 18850 18850 18850 18850 0
125 20250401 172400 1528063275 18850 18850 18850 18850 0
126 20250401 172300 1528063275 18850 18850 18850 18850 0
127 20250401 172200 1528063275 18850 18850 18850 18850 0
128 20250401 172100 1528063275 18850 18850 18850 18850 0
129 20250401 172000 1528063275 18850 18850 18850 18850 0
130 20250401 171900 1528063275 18850 18850 18850 18850 0
131 20250401 171800 1528063275 18850 18850 18850 18850 0
132 20250401 171700 1528063275 18850 18850 18850 18850 0
133 20250401 171600 1528063275 18850 18850 18850 18850 0
134 20250401 171500 1528063275 18850 18850 18850 18850 0
135 20250401 171400 1528063275 18850 18850 18850 18850 0
136 20250401 171300 1528063275 18850 18850 18850 18850 0
137 20250401 171200 1528063275 18850 18850 18850 18850 0
138 20250401 171100 1528063275 18850 18850 18850 18850 0
139 20250401 171000 1528063275 18850 18850 18850 18850 0
140 20250401 170900 1528063275 18850 18850 18850 18850 0
141 20250401 170800 1528063275 18850 18850 18850 18850 0
142 20250401 170700 1528063275 18850 18850 18850 18850 0
143 20250401 170600 1528063275 18850 18850 18850 18850 0
144 20250401 170500 1528063275 18850 18850 18850 18850 0
145 20250401 170400 1528063275 18850 18850 18850 18850 0
146 20250401 170300 1528063275 18850 18850 18850 18850 0
147 20250401 170200 1528063275 18850 18850 18850 18850 0
148 20250401 170100 1528063275 18850 18850 18850 18850 0
149 20250401 170000 1528063275 18850 18850 18850 18850 0
150 20250401 165900 1528063275 18850 18850 18850 18850 0
151 20250401 165800 1528063275 18850 18850 18850 18850 0
152 20250401 165700 1528063275 18850 18850 18850 18850 1322
153 20250401 165600 1528063275 18850 18850 18850 18850 0
154 20250401 165500 1528063275 18850 18850 18850 18850 0
155 20250401 165400 1528063275 18850 18850 18850 18850 0
156 20250401 165300 1528063275 18850 18850 18850 18850 0
157 20250401 165200 1528063275 18850 18850 18850 18850 0
158 20250401 165100 1528063275 18850 18850 18850 18850 0
159 20250401 165000 1528063275 18850 18850 18850 18850 0
160 20250401 164900 1528063275 18850 18850 18850 18850 0
161 20250401 164800 1528063275 18850 18850 18850 18850 0
162 20250401 164700 1528063275 18850 18850 18850 18850 0
163 20250401 164600 1528063275 18850 18850 18850 18850 0
164 20250401 164500 1528063275 18850 18850 18850 18850 0
165 20250401 164400 1528063275 18850 18850 18850 18850 0
166 20250401 164300 1528063275 18850 18850 18850 18850 0
167 20250401 164200 1528063275 18850 18850 18850 18850 0
168 20250401 164100 1528063275 18850 18850 18850 18850 0
169 20250401 164000 1528063275 18850 18850 18850 18850 0
170 20250401 163900 1528063275 18850 18850 18850 18850 0
171 20250401 163800 1528063275 18850 18850 18850 18850 0
172 20250401 163700 1528063275 18850 18850 18850 18850 0
173 20250401 163600 1528063275 18850 18850 18850 18850 0
174 20250401 163500 1528063275 18850 18850 18850 18850 0
175 20250401 163400 1528063275 18850 18850 18850 18850 0
176 20250401 163300 1528063275 18850 18850 18850 18850 0
177 20250401 163200 1528063275 18850 18850 18850 18850 0
178 20250401 163100 1528063275 18850 18850 18850 18850 0
179 20250401 163000 1528063275 18850 18850 18850 18850 0
180 20250401 162900 1528063275 18850 18850 18850 18850 0
181 20250401 162800 1528063275 18850 18850 18850 18850 0
182 20250401 162700 1528063275 18850 18850 18850 18850 1322
183 20250401 162600 1528063275 18850 18850 18850 18850 0
184 20250401 162500 1528063275 18850 18850 18850 18850 0
185 20250401 162400 1528063275 18850 18850 18850 18850 0
186 20250401 162300 1528063275 18850 18850 18850 18850 0
187 20250401 162200 1528063275 18850 18850 18850 18850 0
188 20250401 162100 1528063275 18850 18850 18850 18850 0
189 20250401 162000 1528063275 18850 18850 18850 18850 0
190 20250401 161900 1528063275 18850 18850 18850 18850 0
191 20250401 161800 1528063275 18850 18850 18850 18850 0
192 20250401 161700 1528063275 18850 18850 18850 18850 0
193 20250401 161600 1528063275 18850 18850 18850 18850 0
194 20250401 161500 1528063275 18850 18850 18850 18850 0
195 20250401 161400 1528063275 18850 18850 18850 18850 0
196 20250401 161300 1528063275 18850 18850 18850 18850 0
197 20250401 161200 1528063275 18850 18850 18850 18850 0
198 20250401 161100 1528063275 18850 18850 18850 18850 0
199 20250401 161000 1528063275 18850 18850 18850 18850 0
200 20250401 160900 1528063275 18850 18850 18850 18850 0
201 20250401 160800 1528063275 18850 18850 18850 18850 0
202 20250401 160700 1528063275 18850 18850 18850 18850 0
203 20250401 160600 1528063275 18850 18850 18850 18850 0
204 20250401 160500 1528063275 18850 18850 18850 18850 0
205 20250401 160400 1528063275 18850 18850 18850 18850 0
206 20250401 160300 1528063275 18850 18850 18850 18850 0
207 20250401 160200 1528063275 18850 18850 18850 18850 0
208 20250401 160100 1528063275 18850 18850 18850 18850 0
209 20250401 160000 1528063275 18850 18850 18850 18850 0
210 20250401 155900 1528063275 18850 18850 18850 18850 0
211 20250401 155800 1528063275 18850 18850 18850 18850 0
212 20250401 155700 1528063275 18850 18850 18850 18850 1322
213 20250401 155600 1528063275 18850 18850 18850 18850 0
214 20250401 155500 1528063275 18850 18850 18850 18850 0
215 20250401 155400 1528063275 18850 18850 18850 18850 0
216 20250401 155300 1528063275 18850 18850 18850 18850 0
217 20250401 155200 1528063275 18850 18850 18850 18850 0
218 20250401 155100 1528063275 18850 18850 18850 18850 0
219 20250401 155000 1528063275 18850 18850 18850 18850 0
220 20250401 154900 1528063275 18850 18850 18850 18850 0
221 20250401 154800 1528063275 18850 18850 18850 18850 0
222 20250401 154700 1528063275 18850 18850 18850 18850 0
223 20250401 154600 1528063275 18850 18850 18850 18850 0
224 20250401 154500 1528063275 18850 18850 18850 18850 0
225 20250401 154400 1528063275 18850 18850 18850 18850 0
226 20250401 154300 1528063275 18850 18850 18850 18850 0
227 20250401 154200 1528063275 18850 18850 18850 18850 0
228 20250401 154100 1528063275 18850 18850 18850 18850 0
229 20250401 154000 1528063275 18850 18850 18850 18850 0
230 20250401 153900 1528063275 18850 18850 18850 18850 0
231 20250401 153800 1528063275 18850 18850 18850 18850 0
232 20250401 153700 1528063275 18850 18850 18850 18850 0
233 20250401 153600 1528063275 18850 18850 18850 18850 0
234 20250401 153500 1528063275 18850 18850 18850 18850 0
235 20250401 153400 1528063275 18850 18850 18850 18850 0
236 20250401 153300 1528063275 18850 18850 18850 18850 0
237 20250401 153200 1528063275 18850 18850 18850 18850 0
238 20250401 153100 1528063275 18850 18850 18850 18850 0
239 20250401 153000 1528063275 18850 18850 18850 18850 1322
240 20250401 152900 1503143575 18900 18900 18900 18900 0
241 20250401 152800 1503143575 18900 18900 18900 18900 0
242 20250401 152700 1503143575 18900 18900 18900 18900 0
243 20250401 152600 1503143575 18900 18900 18900 18900 0
244 20250401 152500 1503143575 18900 18900 18900 18900 0
245 20250401 152400 1503143575 18900 18900 18900 18900 0
246 20250401 152300 1503143575 18900 18900 18900 18900 0
247 20250401 152200 1503143575 18900 18900 18900 18900 0
248 20250401 152100 1503143575 18900 18900 18900 18900 0
249 20250401 152000 1503143575 18900 18900 18900 18900 0
250 20250401 151900 1503143575 18900 18850 18900 18850 796
251 20250401 151800 1488113595 18850 18830 18850 18830 208
252 20250401 151700 1484192835 18830 18830 18850 18820 332
253 20250401 151600 1477943395 18820 18820 18850 18820 19
254 20250401 151500 1477585785 18830 18810 18830 18810 109
255 20250401 151400 1475534355 18820 18810 18820 18810 53
256 20250401 151300 1474537415 18830 18800 18830 18800 74
257 20250401 151200 1473145805 18800 18830 18830 18800 524
258 20250401 151100 1463286915 18830 18840 18860 18830 249
259 20250401 151000 1458597925 18880 18850 18880 18850 11
260 20250401 150900 1458390305 18880 18880 18880 18880 158
261 20250401 150800 1455407265 18890 18890 18890 18840 189
262 20250401 150700 1451839295 18880 18880 18890 18880 220
263 20250401 150600 1447684905 18900 18910 18910 18900 141
264 20250401 150500 1445019805 18910 18910 18910 18910 27
265 20250401 150400 1444509235 18920 18890 18920 18840 1081
266 20250401 150300 1424080875 18890 18890 18890 18890 5
267 20250401 150200 1423986425 18890 18910 18910 18840 30
268 20250401 150100 1423420435 18910 18900 18920 18840 245
269 20250401 150000 1418794865 18920 18920 18930 18900 277
270 20250401 145900 1413555265 18920 18850 18920 18850 144
271 20250401 145800 1410834185 18840 18920 18930 18840 193
272 20250401 145700 1407186905 18920 18930 18930 18920 223
273 20250401 145600 1402965865 18940 18930 18940 18920 170
274 20250401 145500 1399747515 18920 18900 18920 18870 51
275 20250401 145400 1398784265 18930 18900 18940 18880 2048
276 20250401 145300 1360048185 18890 18850 18890 18840 369
277 20250401 145200 1353082015 18850 18840 18850 18840 147
278 20250401 145100 1350311385 18840 18850 18850 18830 209
279 20250401 145000 1346374155 18850 18850 18850 18840 122
280 20250401 144900 1344075195 18850 18840 18850 18840 129
281 20250401 144800 1341643585 18850 18840 18850 18840 833
282 20250401 144700 1325941695 18850 18840 18850 18840 464
283 20250401 144600 1317199345 18850 18850 18850 18840 53
284 20250401 144500 1316200335 18850 18840 18850 18840 131
285 20250401 144400 1313731435 18810 18850 18850 18810 140
286 20250401 144300 1311095195 18850 18850 18850 18840 115
287 20250401 144200 1308927485 18850 18860 18860 18840 172
288 20250401 144100 1305685090 18860 18850 18870 18850 85
289 20250401 144000 1304081370 18850 18820 18850 18820 29
290 20250401 143900 1303535240 18810 18860 18870 18810 556
291 20250401 143800 1293072410 18870 18840 18870 18840 93
292 20250401 143700 1291318960 18850 18880 18880 18820 195
293 20250401 143600 1287640280 18880 18870 18890 18870 55
294 20250401 143500 1286601940 18870 18890 18890 18810 270
295 20250401 143400 1281505660 18890 18890 18900 18890 113
296 20250401 143300 1279370880 18890 18890 18890 18880 89
297 20250401 143200 1277689710 18890 18890 18890 18880 177
298 20250401 143100 1274346230 18890 18890 18900 18890 86
299 20250401 143000 1272721440 18880 18890 18900 18880 246
300 20250401 142900 1268074860 18890 18880 18890 18880 314
301 20250401 142800 1262145260 18880 18860 18880 18820 183
302 20250401 142700 1258693880 18870 18870 18870 18820 389
303 20250401 142600 1251356040 18880 18855 18890 18855 254
304 20250401 142500 1246562695 18855 18840 18860 18820 238
305 20250401 142400 1242076535 18840 18840 18850 18830 205
306 20250401 142300 1238214465 18840 18830 18840 18830 155
307 20250401 142200 1235295035 18830 18810 18830 18810 80
308 20250401 142100 1233789545 18810 18800 18810 18800 149
309 20250401 142000 1230987755 18800 18800 18800 18770 132
310 20250401 141900 1228507875 18800 18790 18800 18780 404
311 20250401 141800 1220915485 18790 18780 18790 18780 53
312 20250401 141700 1219919655 18790 18790 18790 18780 144
313 20250401 141600 1217214115 18790 18790 18800 18770 255
314 20250401 141500 1212421945 18800 18790 18800 18790 127
315 20250401 141400 1210034635 18790 18790 18790 18780 75
316 20250401 141300 1208625425 18780 18770 18780 18760 81
317 20250401 141200 1207104785 18770 18770 18770 18760 63
318 20250401 141100 1205922315 18750 18760 18770 18750 436
319 20250401 141000 1197745615 18750 18740 18760 18740 331
320 20250401 140900 1191539695 18740 18740 18740 18730 91
321 20250401 140800 1189834645 18740 18730 18740 18710 129
322 20250401 140700 1187419115 18730 18730 18740 18720 137
323 20250401 140600 1184853135 18730 18670 18730 18670 805
324 20250401 140500 1169792385 18680 18660 18690 18660 214
325 20250401 140400 1165795565 18670 18680 18690 18670 454
326 20250401 140300 1157313945 18680 18680 18690 18680 417
327 20250401 140200 1149523925 18670 18670 18680 18670 180
328 20250401 140100 1146162015 18670 18660 18670 18650 222
329 20250401 140000 1142019515 18660 18650 18660 18650 81
330 20250401 135900 1140508145 18650 18660 18660 18650 254
331 20250401 135800 1135770475 18660 18650 18660 18650 393
332 20250401 135700 1128437255 18650 18650 18650 18640 69
333 20250401 135600 1127150445 18650 18640 18650 18620 139
334 20250401 135500 1124559325 18640 18650 18650 18600 90
335 20250401 135400 1122883515 18600 18610 18650 18600 423
336 20250401 135300 1115001735 18600 18600 18600 18600 98
337 20250401 135200 1113178935 18600 18600 18600 18590 105
338 20250401 135100 1111225975 18600 18600 18600 18590 50
339 20250401 135000 1110296015 18600 18600 18600 18590 116
340 20250401 134900 1108138555 18600 18590 18600 18590 59
341 20250401 134800 1107041515 18590 18600 18600 18590 191
342 20250401 134700 1103489925 18600 18600 18600 18590 67
343 20250401 134600 1102243765 18600 18590 18600 18590 169
344 20250401 134500 1099100835 18590 18590 18590 18580 72
345 20250401 134400 1097762395 18590 18590 18590 18580 321
346 20250401 134300 1091795045 18590 18590 18590 18580 111
347 20250401 134200 1089732225 18600 18570 18600 18570 199
348 20250401 134100 1086035345 18560 18580 18580 18560 135
349 20250401 134000 1083528175 18570 18580 18580 18570 82
350 20250401 133900 1082004755 18570 18550 18570 18540 510
351 20250401 133800 1072543755 18550 18540 18550 18540 95
352 20250401 133700 1070781845 18540 18540 18540 18530 88
353 20250401 133600 1069150415 18530 18530 18540 18530 72
354 20250401 133500 1067815615 18540 18550 18550 18530 143
355 20250401 133400 1065164195 18540 18550 18550 18540 61
356 20250401 133300 1064032725 18550 18550 18550 18540 111
357 20250401 133200 1061973785 18550 18560 18570 18550 202
358 20250401 133100 1058225275 18570 18570 18570 18560 139
359 20250401 133000 1055644185 18560 18570 18580 18560 63
360 20250401 132900 1054474295 18570 18580 18580 18570 132
361 20250401 132800 1052021775 18580 18570 18580 18570 46
362 20250401 132700 1051167535 18570 18550 18570 18550 148
363 20250401 132600 1048420135 18550 18550 18550 18540 84
364 20250401 132500 1046861975 18550 18550 18550 18540 335
365 20250401 132400 1040647765 18550 18570 18570 18550 25
366 20250401 132300 1040183865 18570 18560 18580 18560 249
367 20250401 132200 1035557855 18560 18550 18560 18540 91
368 20250401 132100 1033869825 18550 18560 18560 18550 82
369 20250401 132000 1032348115 18550 18550 18560 18550 278
370 20250401 131900 1027191205 18540 18540 18550 18540 91
371 20250401 131800 1025503505 18550 18550 18550 18540 22
372 20250401 131700 1025095445 18550 18550 18550 18540 78
373 20250401 131600 1023648585 18560 18540 18560 18540 426
374 20250401 131500 1015742575 18540 18550 18550 18540 3
375 20250401 131400 1015686945 18540 18550 18560 18540 104
376 20250401 131300 1013758075 18560 18550 18560 18550 79
377 20250401 131200 1012292555 18560 18550 18560 18540 10
378 20250401 131100 1012107045 18550 18560 18560 18530 11
379 20250401 131000 1011903055 18560 18560 18560 18560 67
380 20250401 130900 1010659535 18560 18570 18570 18550 123
381 20250401 130800 1008377235 18570 18560 18570 18560 19
382 20250401 130700 1008024515 18560 18560 18560 18560 38
383 20250401 130600 1007319235 18560 18570 18580 18560 134
384 20250401 130500 1004830855 18570 18570 18570 18570 9
385 20250401 130400 1004663725 18580 18530 18580 18530 9
386 20250401 130300 1004496855 18530 18500 18530 18500 309
387 20250401 130200 998777025 18530 18530 18530 18530 71
388 20250401 130100 997461395 18500 18520 18520 18500 107
389 20250401 130000 995480995 18530 18520 18530 18520 66
390 20250401 125900 994258305 18520 18580 18580 18520 57
391 20250401 125800 993202455 18530 18580 18580 18530 8
392 20250401 125700 993054065 18520 18510 18520 18500 95
393 20250401 125600 991296085 18510 18520 18520 18510 54
394 20250401 125500 990296425 18520 18600 18600 18510 153
395 20250401 125400 987458805 18600 18600 18610 18600 21
396 20250401 125300 987068195 18600 18520 18600 18520 68
397 20250401 125200 985803555 18600 18520 18610 18520 39
398 20250401 125100 985079605 18610 18620 18620 18520 121
399 20250401 125000 982831505 18620 18610 18620 18610 49
400 20250401 124900 981919545 18620 18610 18620 18520 186
401 20250401 124800 978468365 18530 18650 18650 18530 27
402 20250401 124700 977966875 18640 18640 18640 18530 114
403 20250401 124600 975846095 18640 18640 18640 18540 57
404 20250401 124500 974787715 18540 18640 18640 18540 120
405 20250401 124400 972553735 18640 18640 18640 18550 30
406 20250401 124300 971995685 18580 18630 18650 18580 236
407 20250401 124200 967603225 18630 18660 18660 18600 60
408 20250401 124100 966484415 18670 18650 18670 18650 37
409 20250401 124000 965794165 18650 18620 18650 18600 941
410 20250401 123900 948256835 18620 18620 18620 18620 21
411 20250401 123800 947865815 18620 18610 18620 18610 98
412 20250401 123700 946041395 18610 18615 18620 18610 57
413 20250401 123600 944980385 18610 18600 18610 18600 45
414 20250401 123500 944143035 18600 18520 18600 18510 23
415 20250401 123400 943715575 18590 18590 18610 18590 82
416 20250401 123300 942189865 18590 18620 18620 18510 136
417 20250401 123200 939667185 18620 18620 18620 18620 72
418 20250401 123100 938326545 18620 18620 18620 18620 17
419 20250401 123000 938010005 18620 18610 18620 18610 123
420 20250401 122900 935720245 18620 18620 18620 18620 21
421 20250401 122800 935329225 18620 18610 18620 18610 25
422 20250401 122700 934863885 18610 18610 18610 18610 4
423 20250401 122600 934789445 18610 18580 18610 18580 46
424 20250401 122500 933934165 18610 18610 18610 18490 208
425 20250401 122400 930084575 18610 18560 18620 18510 266
426 20250401 122300 925151815 18620 18620 18620 18620 5
427 20250401 122200 925058715 18560 18610 18620 18560 89
428 20250401 122100 923403405 18610 18620 18620 18600 207
429 20250401 122000 919553035 18620 18630 18630 18600 299
430 20250401 121900 913987575 18610 18630 18630 18610 137
431 20250401 121800 911437835 18630 18640 18640 18630 3
432 20250401 121700 911381925 18640 18610 18640 18610 615
433 20250401 121600 899928345 18620 18610 18620 18610 65
434 20250401 121500 898718585 18620 18610 18620 18610 154
435 20250401 121400 895852025 18610 18630 18630 18610 13
436 20250401 121300 895609925 18640 18630 18640 18630 96
437 20250401 121200 893820825 18640 18640 18640 18630 33
438 20250401 121100 893205965 18630 18590 18630 18590 41
439 20250401 121000 892443585 18600 18600 18600 18600 5
440 20250401 120900 892350585 18600 18600 18600 18600 74
441 20250401 120800 890974185 18600 18580 18600 18580 1396
442 20250401 120700 865021175 18570 18540 18570 18540 524
443 20250401 120600 855304365 18540 18530 18540 18530 64
444 20250401 120500 854118285 18530 18530 18540 18530 156
445 20250401 120400 851226795 18530 18530 18530 18530 6
446 20250401 120300 851115615 18530 18530 18530 18530 68
447 20250401 120200 849855575 18530 18530 18530 18530 6
448 20250401 120100 849744395 18500 18530 18540 18500 165
449 20250401 120000 846689485 18530 18510 18530 18510 6
450 20250401 115900 846578335 18550 18490 18550 18490 428
451 20250401 115800 838664315 18490 18470 18490 18470 337
452 20250401 115700 832433375 18470 18480 18480 18470 114
453 20250401 115600 830327555 18470 18460 18470 18460 10
454 20250401 115500 830142895 18460 18400 18470 18400 33
455 20250401 115400 829533965 18470 18460 18490 18460 67
456 20250401 115300 828296425 18490 18490 18490 18490 8
457 20250401 115200 828148505 18490 18430 18500 18300 269
458 20250401 115100 823211125 18320 18350 18490 18320 474
459 20250401 115000 814526735 18320 18500 18500 18320 992
460 20250401 114900 796335285 18520 18470 18550 18390 108
461 20250401 114800 794343785 18530 18550 18550 18430 235
462 20250401 114700 789996325 18430 18590 18590 18430 111
463 20250401 114600 787944575 18590 18600 18600 18510 124
464 20250401 114500 785643315 18540 18590 18630 18540 119
465 20250401 114400 783426925 18630 18570 18630 18550 1021
466 20250401 114300 764444085 18590 18590 18590 18590 4
467 20250401 114200 764369725 18600 18580 18610 18530 266
468 20250401 114100 759431575 18610 18610 18610 18610 3
469 20250401 114000 759375745 18620 18600 18620 18580 631
470 20250401 113900 747641275 18590 18620 18620 18590 375
471 20250401 113800 740666515 18610 18620 18620 18610 25
472 20250401 113700 740201235 18620 18620 18620 18620 207
473 20250401 113600 736346895 18630 18630 18660 18630 250
474 20250401 113500 731689335 18630 18640 18690 18630 82
475 20250401 113400 730160905 18690 18700 18700 18650 1215
476 20250401 113300 707444905 18700 18670 18700 18670 389
477 20250401 113200 700174995 18680 18670 18690 18670 546
478 20250401 113100 689972005 18680 18640 18680 18640 328
479 20250401 113000 683851135 18640 18690 18690 18640 1050
480 20250401 112900 664272655 18690 18670 18690 18650 484
481 20250401 112800 655235075 18670 18700 18700 18670 241
482 20250401 112700 650730935 18700 18680 18700 18650 402
483 20250401 112600 643218365 18680 18640 18680 18640 727
484 20250401 112500 629639485 18640 18680 18690 18630 683
485 20250401 112400 616895835 18680 18700 18700 18680 203
486 20250401 112300 613103695 18700 18650 18710 18600 1232
487 20250401 112200 590134145 18630 18710 18710 18630 416
488 20250401 112100 582370705 18710 18720 18730 18700 239
489 20250401 112000 577897765 18720 18690 18720 18680 240
490 20250401 111900 573406015 18690 18690 18720 18690 867
491 20250401 111800 557196345 18690 18690 18690 18670 1504
492 20250401 111700 529102385 18690 18670 18690 18660 1437
493 20250401 111600 502257995 18670 18620 18670 18620 1081
494 20250401 111500 482104225 18620 18600 18620 18590 582
495 20250401 111400 471276235 18610 18640 18640 18590 1172
496 20250401 111300 449463965 18640 18500 18640 18500 270
497 20250401 111200 444453195 18500 18460 18500 18450 1477
498 20250401 111100 417161265 18470 18340 18480 18340 623
499 20250401 111000 405676435 18370 18250 18380 18250 715
500 20250401 110900 392584495 18250 18250 18260 18250 62
501 20250401 110800 391452965 18250 18220 18250 18220 470
502 20250401 110700 382883215 18230 18250 18250 18220 93
503 20250401 110600 381188620 18230 18250 18270 18230 104
504 20250401 110500 379290820 18250 18220 18250 18220 550
505 20250401 110400 369257150 18230 18210 18230 18210 120
506 20250401 110300 367070050 18200 18190 18200 18170 141
507 20250401 110200 364506160 18190 18130 18190 18130 133
508 20250401 110100 362088270 18190 18080 18240 18030 1266
509 20250401 110000 339145060 18000 17980 18080 17980 724
510 20250401 105900 326097850 17940 17950 17980 17940 240
511 20250401 105800 321788870 17940 17930 17950 17930 107
512 20250401 105700 319868580 17930 17920 17930 17920 78
513 20250401 105600 318470330 17920 17890 17920 17890 51
514 20250401 105500 317556440 17920 17920 17920 17920 81
515 20250401 105400 316104920 17890 17900 17900 17890 51
516 20250401 105300 315192050 17890 17890 17890 17890 65
517 20250401 105200 314029200 17910 17930 17930 17910 381
518 20250401 105100 307205310 17940 17910 17940 17910 67
519 20250401 105000 306004830 17940 17940 17940 17940 0
520 20250401 104900 306004830 17940 17940 17940 17940 76
521 20250401 104800 304641390 17950 17940 17950 17940 270
522 20250401 104700 299797260 17940 17940 17940 17940 78
523 20250401 104600 298397940 17940 17900 17940 17900 110
524 20250401 104500 296428350 17890 17830 17900 17830 441
525 20250401 104400 288546920 17800 17760 17800 17760 332
526 20250401 104300 282643060 17760 17740 17760 17740 214
527 20250401 104200 278844980 17740 17740 17740 17740 10
528 20250401 104100 278667580 17740 17700 17750 17700 355
529 20250401 104000 272368400 17700 17710 17720 17700 187
530 20250401 103900 269055840 17710 17700 17710 17700 174
531 20250401 103800 265974820 17700 17700 17700 17700 18
532 20250401 103700 265656220 17700 17700 17700 17700 403
533 20250401 103600 258523120 17700 17710 17710 17700 142
534 20250401 103500 256009060 17700 17700 17700 17700 0
535 20250401 103400 256009060 17700 17700 17710 17700 169
536 20250401 103300 253017140 17700 17690 17700 17690 222
537 20250401 103200 249089950 17680 17640 17680 17640 211
538 20250401 103100 245362540 17660 17660 17660 17660 107
539 20250401 103000 243472920 17670 17660 17670 17660 153
540 20250401 102900 240770010 17650 17630 17650 17630 947
541 20250401 102800 224060390 17620 17620 17620 17620 260
542 20250401 102700 219479190 17620 17600 17620 17600 242
543 20250401 102600 215219950 17590 17600 17600 17590 66
544 20250401 102500 214058400 17610 17610 17610 17610 0
545 20250401 102400 214058400 17610 17610 17610 17610 98
546 20250401 102300 212332620 17600 17600 17600 17600 0
547 20250401 102200 212332620 17600 17600 17600 17600 77
548 20250401 102100 210977420 17590 17590 17600 17590 34
549 20250401 102000 210379350 17600 17600 17600 17600 61
550 20250401 101900 209305750 17610 17610 17610 17610 1
551 20250401 101800 209288140 17600 17600 17600 17600 6
552 20250401 101700 209182540 17600 17600 17600 17600 64
553 20250401 101600 208056140 17600 17590 17600 17590 802
554 20250401 101500 193942680 17590 17590 17590 17590 62
555 20250401 101400 192852100 17580 17580 17580 17580 75
556 20250401 101300 191533600 17580 17580 17580 17580 61
557 20250401 101200 190461220 17580 17560 17590 17560 237
558 20250401 101100 186294770 17550 17540 17550 17540 644
559 20250401 101000 174992580 17550 17550 17550 17550 0
560 20250401 100900 174992580 17550 17550 17550 17550 61
561 20250401 100800 173922030 17540 17540 17540 17540 22
562 20250401 100700 173536150 17540 17540 17540 17540 40
563 20250401 100600 172834550 17530 17530 17530 17530 61
564 20250401 100500 171765220 17550 17550 17550 17550 61
565 20250401 100400 170694670 17530 17530 17530 17530 500
566 20250401 100300 161929670 17550 17550 17550 17550 62
567 20250401 100200 160841570 17550 17550 17550 17550 1
568 20250401 100100 160824020 17550 17570 17580 17550 282
569 20250401 100000 155871670 17570 17570 17570 17570 27
570 20250401 095900 155397280 17570 17570 17570 17570 30
571 20250401 095800 154870180 17570 17570 17570 17570 7
572 20250401 095700 154747190 17560 17570 17570 17560 57
573 20250401 095600 153745760 17570 17570 17570 17570 10
574 20250401 095500 153570060 17560 17570 17570 17560 76
575 20250401 095400 152235420 17570 17560 17570 17560 15
576 20250401 095300 151971970 17560 17570 17570 17560 83
577 20250401 095200 150514160 17560 17560 17560 17560 23
578 20250401 095100 150110280 17520 17520 17520 17520 1
579 20250401 095000 150092760 17570 17570 17570 17520 94
580 20250401 094900 148442770 17530 17530 17530 17530 0
581 20250401 094800 148442770 17530 17570 17570 17530 132
582 20250401 094700 146126160 17540 17550 17550 17540 269
583 20250401 094600 141406500 17570 17570 17570 17570 212
584 20250401 094500 137681660 17560 17550 17560 17550 29
585 20250401 094400 137172630 17530 17530 17530 17530 4
586 20250401 094300 137102510 17520 17520 17520 17520 10
587 20250401 094200 136927310 17510 17510 17510 17510 4
588 20250401 094100 136857270 17500 17540 17550 17500 219
589 20250401 094000 133015210 17540 17540 17540 17540 2
590 20250401 093900 132980130 17540 17540 17540 17540 1
591 20250401 093800 132962590 17540 17550 17550 17540 4
592 20250401 093700 132892420 17550 17540 17550 17540 150
593 20250401 093600 130261410 17540 17540 17540 17540 0
594 20250401 093500 130261410 17540 17540 17540 17540 1
595 20250401 093400 130243870 17500 17510 17510 17500 300
596 20250401 093300 124991860 17550 17550 17550 17550 3
597 20250401 093200 124939210 17550 17550 17550 17550 98
598 20250401 093100 123219310 17570 17570 17570 17570 1
599 20250401 093000 123201740 17570 17550 17570 17550 131
600 20250401 092900 120901420 17560 17560 17560 17560 0
601 20250401 092800 120901420 17560 17560 17560 17560 1
602 20250401 092700 120883860 17460 17460 17460 17460 0
603 20250401 092600 120883860 17460 17460 17460 17460 0
604 20250401 092500 120883860 17460 17460 17460 17460 0
605 20250401 092400 120883860 17460 17460 17460 17460 100
606 20250401 092300 119137860 17420 17420 17420 17420 0
607 20250401 092200 119137860 17420 17570 17580 17420 209
608 20250401 092100 115474980 17570 17570 17570 17570 9
609 20250401 092000 115316850 17570 17570 17570 17570 119
610 20250401 091900 113226020 17570 17530 17570 17450 281
611 20250401 091800 108304430 17530 17530 17530 17530 0
612 20250401 091700 108304430 17530 17530 17530 17530 0
613 20250401 091600 108304430 17530 17530 17530 17530 0
614 20250401 091500 108304430 17530 17530 17530 17530 10
615 20250401 091400 108129130 17510 17590 17590 17510 91
616 20250401 091300 106534100 17600 17600 17600 17600 0
617 20250401 091200 106534100 17600 17530 17600 17530 670
618 20250401 091100 94768200 17520 17510 17520 17510 305
619 20250401 091000 89426050 17510 17510 17510 17510 3
620 20250401 090900 89373520 17500 17500 17500 17500 121
621 20250401 090800 87256020 17500 17500 17500 17500 96
622 20250401 090700 85576020 17500 17500 17500 17500 20
623 20250401 090600 85226020 17500 17500 17500 17500 151
624 20250401 090500 82583520 17500 17500 17500 17450 33
625 20250401 090400 82007490 17440 17440 17440 17440 0
626 20250401 090300 82007490 17440 17500 17500 17360 194
627 20250401 090200 78630380 17450 17450 17450 17440 203
628 20250401 090100 75088600 17450 17450 17450 17450 3
629 20250401 090000 75036250 17350 17370 17450 17350 4320

1
034120/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,18551238,0,336333944940,0.00
20250327,0,18551238,0,349319811540,0.00
20250326,0,18551238,0,349319811540,0.00
20250325,0,18551238,0,355812744840,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 18551238 0 336333944940 0.00
3 20250327 0 18551238 0 349319811540 0.00
4 20250326 0 18551238 0 349319811540 0.00
5 20250325 0 18551238 0 355812744840 0.00