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

633
036810/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193100,2062913410,19460,19460,19460,19460,2880
20250401,193000,2062913410,19460,19460,19460,19460,0
20250401,192900,2062913410,19460,19460,19460,19460,0
20250401,192800,2062913410,19460,19460,19460,19460,0
20250401,192700,2062913410,19460,19460,19460,19460,0
20250401,192600,2062913410,19460,19460,19460,19460,0
20250401,192500,2062913410,19460,19460,19460,19460,0
20250401,192400,2062913410,19460,19460,19460,19460,0
20250401,192300,2062913410,19460,19460,19460,19460,0
20250401,192200,2062913410,19460,19460,19460,19460,0
20250401,192100,2062913410,19460,19460,19460,19460,0
20250401,192000,2062913410,19460,19460,19460,19460,0
20250401,191900,2062913410,19460,19460,19460,19460,0
20250401,191800,2062913410,19460,19460,19460,19460,0
20250401,191700,2062913410,19460,19460,19460,19460,0
20250401,191600,2062913410,19460,19460,19460,19460,0
20250401,191500,2062913410,19460,19460,19460,19460,0
20250401,191400,2062913410,19460,19460,19460,19460,0
20250401,191300,2062913410,19460,19460,19460,19460,0
20250401,191200,2062913410,19460,19460,19460,19460,0
20250401,191100,2062913410,19460,19460,19460,19460,0
20250401,191000,2062913410,19460,19460,19460,19460,0
20250401,190900,2062913410,19460,19460,19460,19460,0
20250401,190800,2062913410,19460,19460,19460,19460,0
20250401,190700,2062913410,19460,19460,19460,19460,0
20250401,190600,2062913410,19460,19460,19460,19460,0
20250401,190500,2062913410,19460,19460,19460,19460,0
20250401,190400,2062913410,19460,19460,19460,19460,0
20250401,190300,2062913410,19460,19460,19460,19460,0
20250401,190200,2062913410,19460,19460,19460,19460,0
20250401,190100,2062913410,19460,19460,19460,19460,2880
20250401,190000,2062913410,19460,19460,19460,19460,0
20250401,185900,2062913410,19460,19460,19460,19460,0
20250401,185800,2062913410,19460,19460,19460,19460,0
20250401,185700,2062913410,19460,19460,19460,19460,0
20250401,185600,2062913410,19460,19460,19460,19460,0
20250401,185500,2062913410,19460,19460,19460,19460,0
20250401,185400,2062913410,19460,19460,19460,19460,0
20250401,185300,2062913410,19460,19460,19460,19460,0
20250401,185200,2062913410,19460,19460,19460,19460,0
20250401,185100,2062913410,19460,19460,19460,19460,0
20250401,185000,2062913410,19460,19460,19460,19460,0
20250401,184900,2062913410,19460,19460,19460,19460,0
20250401,184800,2062913410,19460,19460,19460,19460,0
20250401,184700,2062913410,19460,19460,19460,19460,0
20250401,184600,2062913410,19460,19460,19460,19460,0
20250401,184500,2062913410,19460,19460,19460,19460,0
20250401,184400,2062913410,19460,19460,19460,19460,0
20250401,184300,2062913410,19460,19460,19460,19460,0
20250401,184200,2062913410,19460,19460,19460,19460,0
20250401,184100,2062913410,19460,19460,19460,19460,0
20250401,184000,2062913410,19460,19460,19460,19460,0
20250401,183900,2062913410,19460,19460,19460,19460,0
20250401,183800,2062913410,19460,19460,19460,19460,0
20250401,183700,2062913410,19460,19460,19460,19460,0
20250401,183600,2062913410,19460,19460,19460,19460,0
20250401,183500,2062913410,19460,19460,19460,19460,0
20250401,183400,2062913410,19460,19460,19460,19460,0
20250401,183300,2062913410,19460,19460,19460,19460,0
20250401,183200,2062913410,19460,19460,19460,19460,0
20250401,183100,2062913410,19460,19460,19460,19460,2880
20250401,183000,2062913410,19460,19460,19460,19460,0
20250401,182900,2062913410,19460,19460,19460,19460,0
20250401,182800,2062913410,19460,19460,19460,19460,0
20250401,182700,2062913410,19460,19460,19460,19460,0
20250401,182600,2062913410,19460,19460,19460,19460,0
20250401,182500,2062913410,19460,19460,19460,19460,0
20250401,182400,2062913410,19460,19460,19460,19460,0
20250401,182300,2062913410,19460,19460,19460,19460,0
20250401,182200,2062913410,19460,19460,19460,19460,0
20250401,182100,2062913410,19460,19460,19460,19460,0
20250401,182000,2062913410,19460,19460,19460,19460,0
20250401,181900,2062913410,19460,19460,19460,19460,0
20250401,181800,2062913410,19460,19460,19460,19460,0
20250401,181700,2062913410,19460,19460,19460,19460,0
20250401,181600,2062913410,19460,19460,19460,19460,0
20250401,181500,2062913410,19460,19460,19460,19460,0
20250401,181400,2062913410,19460,19460,19460,19460,0
20250401,181300,2062913410,19460,19460,19460,19460,0
20250401,181200,2062913410,19460,19460,19460,19460,0
20250401,181100,2062913410,19460,19460,19460,19460,0
20250401,181000,2062913410,19460,19460,19460,19460,0
20250401,180900,2062913410,19460,19460,19460,19460,0
20250401,180800,2062913410,19460,19460,19460,19460,0
20250401,180700,2062913410,19460,19460,19460,19460,0
20250401,180600,2062913410,19460,19460,19460,19460,0
20250401,180500,2062913410,19460,19460,19460,19460,0
20250401,180400,2062913410,19460,19460,19460,19460,0
20250401,180300,2062913410,19460,19460,19460,19460,0
20250401,180200,2062913410,19460,19460,19460,19460,0
20250401,180100,2062913410,19460,19460,19460,19460,2880
20250401,180000,2062913410,19460,19460,19460,19460,0
20250401,175900,2062913410,19460,19460,19460,19460,0
20250401,175800,2062913410,19460,19460,19460,19460,0
20250401,175700,2062913410,19460,19460,19460,19460,0
20250401,175600,2062913410,19460,19460,19460,19460,0
20250401,175500,2062913410,19460,19460,19460,19460,0
20250401,175400,2062913410,19460,19460,19460,19460,0
20250401,175300,2062913410,19460,19460,19460,19460,0
20250401,175200,2062913410,19460,19460,19460,19460,0
20250401,175100,2062913410,19460,19460,19460,19460,0
20250401,175000,2062913410,19460,19460,19460,19460,0
20250401,174900,2062913410,19460,19460,19460,19460,0
20250401,174800,2062913410,19460,19460,19460,19460,0
20250401,174700,2062913410,19460,19460,19460,19460,0
20250401,174600,2062913410,19460,19460,19460,19460,0
20250401,174500,2062913410,19460,19460,19460,19460,0
20250401,174400,2062913410,19460,19460,19460,19460,0
20250401,174300,2062913410,19460,19460,19460,19460,0
20250401,174200,2062913410,19460,19460,19460,19460,0
20250401,174100,2062913410,19460,19460,19460,19460,0
20250401,174000,2062913410,19460,19460,19460,19460,0
20250401,173900,2062913410,19460,19460,19460,19460,0
20250401,173800,2062913410,19460,19460,19460,19460,0
20250401,173700,2062913410,19460,19460,19460,19460,0
20250401,173600,2062913410,19460,19460,19460,19460,0
20250401,173500,2062913410,19460,19460,19460,19460,0
20250401,173400,2062913410,19460,19460,19460,19460,0
20250401,173300,2062913410,19460,19460,19460,19460,0
20250401,173200,2062913410,19460,19460,19460,19460,0
20250401,173100,2062913410,19460,19460,19460,19460,2880
20250401,173000,2062913410,19460,19460,19460,19460,0
20250401,172900,2062913410,19460,19460,19460,19460,0
20250401,172800,2062913410,19460,19460,19460,19460,0
20250401,172700,2062913410,19460,19460,19460,19460,0
20250401,172600,2062913410,19460,19460,19460,19460,0
20250401,172500,2062913410,19460,19460,19460,19460,0
20250401,172400,2062913410,19460,19460,19460,19460,0
20250401,172300,2062913410,19460,19460,19460,19460,0
20250401,172200,2062913410,19460,19460,19460,19460,0
20250401,172100,2062913410,19460,19460,19460,19460,0
20250401,172000,2062913410,19460,19460,19460,19460,0
20250401,171900,2062913410,19460,19460,19460,19460,0
20250401,171800,2062913410,19460,19460,19460,19460,0
20250401,171700,2062913410,19460,19460,19460,19460,0
20250401,171600,2062913410,19460,19460,19460,19460,0
20250401,171500,2062913410,19460,19460,19460,19460,0
20250401,171400,2062913410,19460,19460,19460,19460,0
20250401,171300,2062913410,19460,19460,19460,19460,0
20250401,171200,2062913410,19460,19460,19460,19460,0
20250401,171100,2062913410,19460,19460,19460,19460,0
20250401,171000,2062913410,19460,19460,19460,19460,0
20250401,170900,2062913410,19460,19460,19460,19460,0
20250401,170800,2062913410,19460,19460,19460,19460,0
20250401,170700,2062913410,19460,19460,19460,19460,0
20250401,170600,2062913410,19460,19460,19460,19460,0
20250401,170500,2062913410,19460,19460,19460,19460,0
20250401,170400,2062913410,19460,19460,19460,19460,0
20250401,170300,2062913410,19460,19460,19460,19460,0
20250401,170200,2062913410,19460,19460,19460,19460,0
20250401,170100,2062913410,19460,19460,19460,19460,2880
20250401,170000,2062913410,19460,19460,19460,19460,0
20250401,165900,2062913410,19460,19460,19460,19460,0
20250401,165800,2062913410,19460,19460,19460,19460,0
20250401,165700,2062913410,19460,19460,19460,19460,0
20250401,165600,2062913410,19460,19460,19460,19460,0
20250401,165500,2062913410,19460,19460,19460,19460,0
20250401,165400,2062913410,19460,19460,19460,19460,0
20250401,165300,2062913410,19460,19460,19460,19460,0
20250401,165200,2062913410,19460,19460,19460,19460,0
20250401,165100,2062913410,19460,19460,19460,19460,0
20250401,165000,2062913410,19460,19460,19460,19460,0
20250401,164900,2062913410,19460,19460,19460,19460,0
20250401,164800,2062913410,19460,19460,19460,19460,0
20250401,164700,2062913410,19460,19460,19460,19460,0
20250401,164600,2062913410,19460,19460,19460,19460,0
20250401,164500,2062913410,19460,19460,19460,19460,0
20250401,164400,2062913410,19460,19460,19460,19460,0
20250401,164300,2062913410,19460,19460,19460,19460,0
20250401,164200,2062913410,19460,19460,19460,19460,0
20250401,164100,2062913410,19460,19460,19460,19460,0
20250401,164000,2062913410,19460,19460,19460,19460,0
20250401,163900,2062913410,19460,19460,19460,19460,0
20250401,163800,2062913410,19460,19460,19460,19460,0
20250401,163700,2062913410,19460,19460,19460,19460,0
20250401,163600,2062913410,19460,19460,19460,19460,0
20250401,163500,2062913410,19460,19460,19460,19460,0
20250401,163400,2062913410,19460,19460,19460,19460,0
20250401,163300,2062913410,19460,19460,19460,19460,0
20250401,163200,2062913410,19460,19460,19460,19460,0
20250401,163100,2062913410,19460,19460,19460,19460,2880
20250401,163000,2062913410,19460,19460,19460,19460,0
20250401,162900,2062913410,19460,19460,19460,19460,0
20250401,162800,2062913410,19460,19460,19460,19460,0
20250401,162700,2062913410,19460,19460,19460,19460,0
20250401,162600,2062913410,19460,19460,19460,19460,0
20250401,162500,2062913410,19460,19460,19460,19460,0
20250401,162400,2062913410,19460,19460,19460,19460,0
20250401,162300,2062913410,19460,19460,19460,19460,0
20250401,162200,2062913410,19460,19460,19460,19460,0
20250401,162100,2062913410,19460,19460,19460,19460,0
20250401,162000,2062913410,19460,19460,19460,19460,0
20250401,161900,2062913410,19460,19460,19460,19460,0
20250401,161800,2062913410,19460,19460,19460,19460,0
20250401,161700,2062913410,19460,19460,19460,19460,0
20250401,161600,2062913410,19460,19460,19460,19460,0
20250401,161500,2062913410,19460,19460,19460,19460,0
20250401,161400,2062913410,19460,19460,19460,19460,0
20250401,161300,2062913410,19460,19460,19460,19460,0
20250401,161200,2062913410,19460,19460,19460,19460,0
20250401,161100,2062913410,19460,19460,19460,19460,0
20250401,161000,2062913410,19460,19460,19460,19460,0
20250401,160900,2062913410,19460,19460,19460,19460,0
20250401,160800,2062913410,19460,19460,19460,19460,0
20250401,160700,2062913410,19460,19460,19460,19460,0
20250401,160600,2062913410,19460,19460,19460,19460,0
20250401,160500,2062913410,19460,19460,19460,19460,0
20250401,160400,2062913410,19460,19460,19460,19460,0
20250401,160300,2062913410,19460,19460,19460,19460,0
20250401,160200,2062913410,19460,19460,19460,19460,0
20250401,160100,2062913410,19460,19460,19460,19460,2880
20250401,160000,2062913410,19460,19460,19460,19460,0
20250401,155900,2062913410,19460,19460,19460,19460,0
20250401,155800,2062913410,19460,19460,19460,19460,0
20250401,155700,2062913410,19460,19460,19460,19460,0
20250401,155600,2062913410,19460,19460,19460,19460,0
20250401,155500,2062913410,19460,19460,19460,19460,0
20250401,155400,2062913410,19460,19460,19460,19460,0
20250401,155300,2062913410,19460,19460,19460,19460,0
20250401,155200,2062913410,19460,19460,19460,19460,0
20250401,155100,2062913410,19460,19460,19460,19460,0
20250401,155000,2062913410,19460,19460,19460,19460,0
20250401,154900,2062913410,19460,19460,19460,19460,0
20250401,154800,2062913410,19460,19460,19460,19460,0
20250401,154700,2062913410,19460,19460,19460,19460,0
20250401,154600,2062913410,19460,19460,19460,19460,0
20250401,154500,2062913410,19460,19460,19460,19460,0
20250401,154400,2062913410,19460,19460,19460,19460,0
20250401,154300,2062913410,19460,19460,19460,19460,0
20250401,154200,2062913410,19460,19460,19460,19460,0
20250401,154100,2062913410,19460,19460,19460,19460,0
20250401,154000,2062913410,19460,19460,19460,19460,0
20250401,153900,2062913410,19460,19460,19460,19460,0
20250401,153800,2062913410,19460,19460,19460,19460,0
20250401,153700,2062913410,19460,19460,19460,19460,0
20250401,153600,2062913410,19460,19460,19460,19460,0
20250401,153500,2062913410,19460,19460,19460,19460,0
20250401,153400,2062913410,19460,19460,19460,19460,0
20250401,153300,2062913410,19460,19460,19460,19460,0
20250401,153200,2062913410,19460,19460,19460,19460,0
20250401,153100,2062913410,19460,19460,19460,19460,2880
20250401,153000,2062913410,19460,19460,19460,19460,2880
20250401,152900,2006868610,19270,19270,19270,19270,0
20250401,152800,2006868610,19270,19270,19270,19270,0
20250401,152700,2006868610,19270,19270,19270,19270,0
20250401,152600,2006868610,19270,19270,19270,19270,0
20250401,152500,2006868610,19270,19270,19270,19270,0
20250401,152400,2006868610,19270,19270,19270,19270,0
20250401,152300,2006868610,19270,19270,19270,19270,0
20250401,152200,2006868610,19270,19270,19270,19270,0
20250401,152100,2006868610,19270,19270,19270,19270,0
20250401,152000,2006868610,19270,19270,19270,19270,0
20250401,151900,2006868610,19270,19400,19400,19100,653
20250401,151800,1994269780,19400,19400,19400,19250,649
20250401,151700,1981718360,19400,19410,19410,19400,97
20250401,151600,1979836100,19410,19410,19410,19400,148
20250401,151500,1976964180,19410,19310,19410,19310,261
20250401,151400,1971905380,19410,19420,19420,19320,265
20250401,151300,1966774630,19420,19410,19440,19410,313
20250401,151200,1960694860,19410,19420,19420,19350,73
20250401,151100,1959278640,19350,19420,19420,19350,151
20250401,151000,1956351240,19420,19420,19420,19350,66
20250401,150900,1955069590,19350,19420,19420,19350,172
20250401,150800,1951735740,19420,19430,19430,19380,429
20250401,150700,1943410150,19430,19430,19430,19430,82
20250401,150600,1941816890,19440,19440,19440,19390,133
20250401,150500,1939235220,19440,19410,19440,19390,266
20250401,150400,1934073120,19450,19420,19450,19410,163
20250401,150300,1930908390,19450,19470,19480,19430,1628
20250401,150200,1899252610,19490,19490,19490,19490,13
20250401,150100,1898999240,19480,19490,19490,19470,79
20250401,150000,1897460370,19490,19490,19490,19480,26
20250401,145900,1896953640,19490,19500,19500,19480,28
20250401,145800,1896407950,19480,19520,19520,19480,150
20250401,145700,1893483840,19520,19520,19520,19490,382
20250401,145600,1886038150,19520,19520,19520,19510,38
20250401,145500,1885296490,19520,19500,19520,19490,210
20250401,145400,1881201390,19500,19530,19530,19500,506
20250401,145300,1871331180,19530,19520,19540,19520,162
20250401,145200,1868168450,19520,19530,19530,19520,80
20250401,145100,1866606090,19530,19510,19530,19510,16
20250401,145000,1866293700,19540,19520,19540,19510,93
20250401,144900,1864478325,19520,19520,19520,19520,52
20250401,144800,1863463285,19520,19520,19520,19520,20
20250401,144700,1863072885,19520,19520,19520,19510,389
20250401,144600,1855480595,19540,19530,19540,19530,72
20250401,144500,1854074275,19530,19530,19530,19530,135
20250401,144400,1851437725,19530,19530,19530,19530,52
20250401,144300,1850422165,19530,19520,19530,19520,118
20250401,144200,1848118755,19520,19520,19520,19520,12
20250401,144100,1847884515,19520,19520,19520,19520,23
20250401,144000,1847435555,19530,19530,19530,19530,12
20250401,143900,1847201195,19530,19520,19530,19515,119
20250401,143800,1844878745,19530,19530,19530,19530,17
20250401,143700,1844546735,19530,19530,19530,19530,15
20250401,143600,1844253785,19500,19530,19530,19500,78
20250401,143500,1842731015,19530,19530,19530,19530,7
20250401,143400,1842594305,19530,19500,19530,19500,72
20250401,143300,1841190155,19500,19500,19500,19500,295
20250401,143200,1835437655,19500,19500,19500,19500,5
20250401,143100,1835340155,19500,19500,19500,19500,19
20250401,143000,1834969655,19500,19500,19500,19500,14
20250401,142900,1834696655,19500,19490,19500,19490,74
20250401,142800,1833254325,19490,19490,19490,19490,12
20250401,142700,1833020445,19490,19490,19490,19490,8
20250401,142600,1832864525,19490,19490,19490,19490,24
20250401,142500,1832396765,19490,19490,19490,19490,13
20250401,142400,1832143395,19490,19500,19500,19490,102
20250401,142300,1830155295,19500,19500,19500,19500,5
20250401,142200,1830057795,19500,19500,19500,19500,100
20250401,142100,1828107795,19530,19500,19530,19500,15
20250401,142000,1827814935,19530,19530,19530,19530,16
20250401,141900,1827502455,19500,19540,19540,19500,241
20250401,141800,1822799885,19530,19530,19540,19530,163
20250401,141700,1819616425,19530,19530,19530,19530,32
20250401,141600,1818991465,19530,19530,19530,19530,48
20250401,141500,1818054025,19510,19530,19530,19510,113
20250401,141400,1815849135,19500,19530,19530,19500,122
20250401,141300,1813469045,19520,19530,19530,19520,114
20250401,141200,1811243585,19530,19530,19530,19530,12
20250401,141100,1811009225,19520,19520,19520,19520,11
20250401,141000,1810794505,19520,19520,19520,19520,8
20250401,140900,1810638345,19520,19520,19530,19510,41
20250401,140800,1809838005,19530,19520,19530,19520,135
20250401,140700,1807202685,19530,19530,19530,19530,22
20250401,140600,1806773025,19530,19530,19530,19530,25
20250401,140500,1806284775,19530,19510,19530,19510,141
20250401,140400,1803531865,19510,19510,19510,19510,91
20250401,140300,1801756455,19510,19500,19510,19490,92
20250401,140200,1799962725,19510,19510,19510,19510,24
20250401,140100,1799494485,19510,19500,19510,19500,399
20250401,140000,1791713915,19500,19460,19500,19460,43
20250401,135900,1790875925,19470,19500,19500,19470,102
20250401,135800,1788889595,19490,19500,19500,19490,59
20250401,135700,1787739565,19500,19500,19500,19500,21
20250401,135600,1787330065,19500,19500,19500,19490,13
20250401,135500,1787076575,19500,19480,19500,19480,26
20250401,135400,1786569975,19500,19460,19500,19460,15
20250401,135300,1786277555,19500,19500,19500,19500,128
20250401,135200,1783781555,19510,19490,19510,19490,200
20250401,135100,1779882475,19490,19480,19490,19470,74
20250401,135000,1778440805,19480,19490,19490,19480,162
20250401,134900,1775284925,19480,19490,19490,19460,134
20250401,134800,1772675565,19490,19470,19490,19470,40
20250401,134700,1771896625,19470,19490,19490,19470,19
20250401,134600,1771526455,19460,19510,19510,19460,47
20250401,134500,1770611585,19510,19510,19510,19440,105
20250401,134400,1768567965,19510,19490,19510,19450,88
20250401,134300,1766855345,19510,19510,19510,19510,13
20250401,134200,1766601715,19510,19490,19510,19490,54
20250401,134100,1765548995,19500,19530,19530,19500,24
20250401,134000,1765080635,19530,19520,19530,19520,47
20250401,133900,1764163125,19520,19520,19520,19520,22
20250401,133800,1763733685,19540,19540,19540,19540,124
20250401,133700,1761310725,19540,19520,19550,19510,760
20250401,133600,1746465375,19520,19520,19520,19520,9
20250401,133500,1746289695,19520,19530,19540,19510,111
20250401,133400,1744122605,19530,19520,19530,19520,26
20250401,133300,1743614965,19530,19530,19540,19500,77
20250401,133200,1742112595,19520,19550,19550,19520,25
20250401,133100,1741624185,19550,19550,19550,19550,7
20250401,133000,1741487335,19560,19560,19560,19560,12
20250401,132900,1741252615,19560,19560,19560,19460,281
20250401,132800,1735769515,19560,19550,19560,19550,85
20250401,132700,1734107075,19550,19550,19550,19550,0
20250401,132600,1734107075,19550,19590,19590,19550,42
20250401,132500,1733284955,19590,19590,19590,19590,45
20250401,132400,1732403405,19580,19590,19590,19580,92
20250401,132300,1730601925,19590,19580,19590,19580,153
20250401,132200,1727606115,19580,19580,19580,19580,13
20250401,132100,1727351575,19580,19580,19580,19520,107
20250401,132000,1725257715,19580,19570,19580,19570,129
20250401,131900,1722733065,19560,19520,19560,19520,561
20250401,131800,1711775885,19530,19520,19530,19520,84
20250401,131700,1710136155,19530,19520,19530,19520,25
20250401,131600,1709648025,19530,19510,19530,19500,105
20250401,131500,1707599495,19510,19500,19510,19500,48
20250401,131400,1706663375,19500,19490,19500,19490,24
20250401,131300,1706195425,19500,19510,19510,19500,24
20250401,131200,1705727305,19500,19510,19510,19500,157
20250401,131100,1702664855,19540,19540,19540,19540,22
20250401,131000,1702234975,19520,19540,19550,19520,190
20250401,130900,1698522225,19540,19540,19540,19540,12
20250401,130800,1698287745,19540,19540,19540,19540,33
20250401,130700,1697642925,19540,19540,19540,19540,13
20250401,130600,1697388905,19550,19500,19550,19400,275
20250401,130500,1692037675,19550,19550,19550,19480,87
20250401,130400,1690341615,19500,19490,19500,19490,202
20250401,130300,1686403735,19540,19540,19540,19540,120
20250401,130200,1684058935,19540,19490,19540,19480,588
20250401,130100,1672604445,19490,19510,19530,19490,279
20250401,130000,1667163755,19530,19580,19580,19530,77
20250401,125900,1665657765,19580,19560,19590,19560,84
20250401,125800,1664014525,19560,19600,19600,19560,42
20250401,125700,1663192595,19590,19570,19600,19570,63
20250401,125600,1661958635,19600,19530,19600,19520,125
20250401,125500,1659514645,19600,19540,19600,19540,24
20250401,125400,1659044965,19600,19540,19600,19540,13
20250401,125300,1658790225,19550,19520,19550,19520,75
20250401,125200,1657324755,19600,19570,19600,19520,101
20250401,125100,1655348655,19570,19570,19570,19570,13
20250401,125000,1655094245,19530,19570,19570,19530,276
20250401,124900,1649702735,19580,19580,19580,19580,7
20250401,124800,1649565675,19580,19580,19580,19580,12
20250401,124700,1649330715,19580,19570,19580,19550,122
20250401,124600,1646945035,19580,19570,19580,19570,25
20250401,124500,1646455655,19580,19580,19580,19560,16
20250401,124400,1646142455,19570,19580,19580,19570,57
20250401,124300,1645026895,19580,19580,19580,19580,17
20250401,124200,1644694035,19580,19580,19580,19580,50
20250401,124100,1643715035,19590,19580,19590,19580,125
20250401,124000,1641266455,19580,19590,19590,19560,196
20250401,123900,1637431135,19610,19640,19640,19600,439
20250401,123800,1628823185,19640,19640,19640,19640,12
20250401,123700,1628587505,19640,19640,19640,19640,12
20250401,123600,1628351825,19640,19640,19640,19640,7
20250401,123500,1628214345,19640,19630,19640,19630,26
20250401,123400,1627703715,19640,19640,19650,19640,205
20250401,123300,1623677395,19650,19650,19650,19640,23
20250401,123200,1623225455,19650,19650,19650,19650,19
20250401,123100,1622852105,19650,19650,19650,19650,5
20250401,123000,1622753855,19650,19650,19650,19640,53
20250401,122900,1621712685,19650,19650,19650,19650,12
20250401,122800,1621476885,19650,19650,19650,19600,307
20250401,122700,1615459085,19630,19610,19630,19610,76
20250401,122600,1613968285,19610,19620,19620,19610,80
20250401,122500,1612399415,19600,19620,19620,19600,69
20250401,122400,1611046755,19620,19630,19630,19620,12
20250401,122300,1610811265,19610,19630,19630,19610,58
20250401,122200,1609673745,19630,19600,19630,19600,510
20250401,122100,1599677535,19610,19600,19630,19600,21
20250401,122000,1599265505,19600,19560,19600,19560,99
20250401,121900,1597328105,19650,19630,19650,19570,110
20250401,121800,1595173205,19660,19660,19660,19660,12
20250401,121700,1594937285,19670,19590,19670,19580,216
20250401,121600,1590706165,19670,19670,19670,19670,12
20250401,121500,1590470125,19670,19670,19670,19670,7
20250401,121400,1590332435,19670,19670,19670,19670,13
20250401,121300,1590076725,19670,19660,19670,19660,75
20250401,121200,1588602175,19660,19660,19660,19660,12
20250401,121100,1588366255,19670,19610,19680,19610,122
20250401,121000,1585972715,19610,19620,19620,19560,46
20250401,120900,1585072135,19620,19620,19620,19620,13
20250401,120800,1584817075,19560,19620,19620,19560,33
20250401,120700,1584170485,19600,19680,19680,19600,76
20250401,120600,1582679805,19600,19680,19680,19600,233
20250401,120500,1578111075,19680,19680,19680,19680,13
20250401,120400,1577855235,19680,19680,19680,19680,13
20250401,120300,1577599395,19610,19710,19710,19610,10
20250401,120200,1577402725,19710,19710,19710,19710,253
20250401,120100,1572416095,19710,19710,19710,19700,409
20250401,120000,1564358555,19690,19600,19690,19600,463
20250401,115900,1555251955,19600,19680,19680,19600,38
20250401,115800,1554505445,19600,19690,19690,19600,294
20250401,115700,1548732405,19690,19660,19690,19660,589
20250401,115600,1537152515,19690,19670,19700,19670,158
20250401,115500,1534040965,19710,19630,19710,19620,324
20250401,115400,1527675555,19640,19720,19720,19640,474
20250401,115300,1518361185,19720,19670,19720,19670,90
20250401,115200,1516590535,19720,19680,19720,19680,55
20250401,115100,1515507655,19720,19710,19720,19670,200
20250401,115000,1511567785,19690,19720,19720,19690,52
20250401,114900,1510542795,19720,19710,19720,19710,77
20250401,114800,1509025055,19720,19720,19720,19720,25
20250401,114700,1508532055,19720,19730,19730,19720,66
20250401,114600,1507230225,19730,19660,19730,19660,69
20250401,114500,1505869205,19660,19700,19700,19650,505
20250401,114400,1495936205,19730,19730,19740,19730,60
20250401,114300,1494752355,19730,19730,19730,19730,31
20250401,114200,1494140725,19730,19730,19740,19710,254
20250401,114100,1489130795,19720,19710,19720,19710,167
20250401,114000,1485838725,19720,19690,19720,19690,141
20250401,113900,1483060875,19680,19660,19680,19660,608
20250401,113800,1471102045,19650,19670,19670,19630,144
20250401,113700,1468273515,19670,19670,19670,19650,57
20250401,113600,1467153125,19660,19660,19660,19660,25
20250401,113500,1466661625,19660,19690,19750,19650,175
20250401,113400,1463219165,19770,19790,19790,19690,111
20250401,113300,1461030975,19730,19790,19790,19730,94
20250401,113200,1459175525,19790,19800,19800,19780,304
20250401,113100,1453159085,19800,19770,19800,19760,662
20250401,113000,1440063265,19730,19780,19780,19730,68
20250401,112900,1438718975,19770,19760,19790,19760,228
20250401,112800,1434210255,19780,19690,19790,19690,86
20250401,112700,1432509645,19690,19690,19780,19690,368
20250401,112600,1425256675,19690,19690,19690,19640,250
20250401,112500,1420334835,19690,19690,19700,19690,26
20250401,112400,1419822745,19690,19700,19790,19680,1162
20250401,112300,1396910295,19700,19660,19700,19660,1435
20250401,112200,1368678965,19660,19640,19660,19640,471
20250401,112100,1359423725,19630,19590,19640,19590,371
20250401,112000,1352141085,19570,19620,19620,19570,53
20250401,111900,1351103625,19570,19600,19630,19570,345
20250401,111800,1344337875,19610,19610,19620,19570,51
20250401,111700,1343337875,19570,19610,19620,19570,259
20250401,111600,1338265015,19610,19610,19610,19590,98
20250401,111500,1336343545,19590,19630,19630,19580,188
20250401,111400,1332656255,19640,19570,19640,19570,410
20250401,111300,1324620945,19560,19560,19560,19560,76
20250401,111200,1323134385,19570,19570,19570,19570,91
20250401,111100,1321353515,19560,19580,19580,19530,75
20250401,111000,1319885635,19590,19590,19590,19550,89
20250401,110900,1318143025,19530,19570,19600,19530,945
20250401,110800,1299666555,19630,19580,19630,19580,17
20250401,110700,1299333445,19580,19630,19630,19580,102
20250401,110600,1297335935,19630,19630,19630,19580,215
20250401,110500,1293123565,19630,19640,19650,19610,44
20250401,110400,1292259825,19600,19620,19650,19590,164
20250401,110300,1289042905,19650,19660,19660,19640,120
20250401,110200,1286684855,19650,19630,19660,19630,231
20250401,110100,1282146975,19630,19590,19630,19590,344
20250401,110000,1275403885,19600,19550,19600,19530,1388
20250401,105900,1248270185,19550,19540,19550,19540,709
20250401,105800,1234412875,19530,19520,19530,19520,30
20250401,105700,1233827245,19500,19490,19500,19480,147
20250401,105600,1230961115,19500,19520,19520,19450,101
20250401,105500,1228990545,19510,19530,19530,19510,551
20250401,105400,1218229895,19520,19510,19530,19510,1263
20250401,105300,1193571705,19510,19500,19510,19500,116
20250401,105200,1191309125,19500,19490,19500,19490,386
20250401,105100,1183782715,19490,19510,19510,19480,125
20250401,105000,1181345475,19520,19500,19530,19500,655
20250401,104900,1168562355,19490,19470,19490,19470,150
20250401,104800,1165639845,19480,19480,19480,19480,206
20250401,104700,1161626965,19480,19510,19510,19480,110
20250401,104600,1159482615,19500,19430,19500,19360,2256
20250401,104500,1115619975,19420,19450,19480,19360,380
20250401,104400,1108230925,19360,19400,19470,19350,1018
20250401,104300,1088452005,19350,19280,19390,19280,2164
20250401,104200,1046601115,19250,19250,19280,19250,531
20250401,104100,1036373455,19260,19240,19280,19240,483
20250401,104000,1027073175,19240,19230,19240,19230,435
20250401,103900,1018706705,19230,19220,19230,19210,86
20250401,103800,1017053695,19230,19230,19230,19230,10
20250401,103700,1016861395,19230,19230,19230,19230,10
20250401,103600,1016669095,19210,19230,19230,19200,30
20250401,103500,1016092675,19240,19230,19240,19170,308
20250401,103400,1010175425,19260,19240,19290,19230,168
20250401,103300,1006943205,19260,19260,19260,19260,137
20250401,103200,1004304585,19230,19260,19260,19230,2
20250401,103100,1004266095,19230,19290,19290,19230,266
20250401,103000,999140175,19290,19280,19340,19270,278
20250401,102900,993771205,19280,19280,19280,19270,219
20250401,102800,989549835,19280,19280,19280,19280,2
20250401,102700,989511275,19330,19280,19340,19280,332
20250401,102600,983103155,19280,19280,19280,19280,147
20250401,102500,980268995,19280,19300,19300,19280,42
20250401,102400,979458845,19300,19350,19350,19300,50
20250401,102300,978491745,19340,19340,19340,19340,0
20250401,102200,978491745,19340,19360,19360,19340,334
20250401,102100,972029205,19360,19370,19400,19360,192
20250401,102000,968309475,19400,19370,19400,19370,1190
20250401,101900,945236675,19380,19380,19380,19380,99
20250401,101800,943318055,19380,19380,19380,19380,13
20250401,101700,943066115,19390,19410,19410,19390,171
20250401,101600,939749175,19460,19430,19490,19400,414
20250401,101500,931692775,19420,19430,19430,19400,179
20250401,101400,928217785,19440,19410,19490,19410,3744
20250401,101300,855451915,19410,19400,19410,19390,133
20250401,101200,852870695,19400,19410,19420,19390,586
20250401,101100,841498075,19400,19330,19430,19320,2500
20250401,101000,793018925,19330,19340,19340,19250,221
20250401,100900,788747255,19380,19420,19420,19200,348
20250401,100800,782005095,19400,19200,19400,19140,3109
20250401,100700,722071785,19270,19130,19270,19130,7294
20250401,100600,582068345,19120,19070,19160,19070,683
20250401,100500,569002165,19070,19070,19130,19070,1007
20250401,100400,549775825,19070,19060,19070,19060,100
20250401,100300,547869325,19050,19030,19070,19030,127
20250401,100200,545449705,19030,19080,19080,19030,30
20250401,100100,544877805,19080,18970,19080,18970,1302
20250401,100000,520108815,19000,18980,19000,18960,295
20250401,095900,514509465,18950,18930,18950,18930,122
20250401,095800,512199665,18930,18930,18930,18930,0
20250401,095700,512199665,18930,18930,18930,18930,101
20250401,095600,510287735,18940,18930,18940,18920,216
20250401,095500,506198435,18940,18940,18940,18920,639
20250401,095400,494105385,18940,18950,18950,18940,63
20250401,095300,492912065,18960,18960,18960,18960,12
20250401,095200,492684545,18930,18930,18930,18930,0
20250401,095100,492684545,18930,18970,19000,18930,363
20250401,095000,485805115,19010,19000,19010,18960,113
20250401,094900,483657715,19000,19010,19010,19000,46
20250401,094800,482783605,19010,18980,19010,18960,53
20250401,094700,481778155,18960,18920,18960,18920,156
20250401,094600,478822885,18930,18930,18930,18910,390
20250401,094500,471444605,18930,18930,18930,18930,125
20250401,094400,469078355,18930,18910,18930,18910,39
20250401,094300,468340845,18910,18920,18920,18910,37
20250401,094200,467641155,18920,18840,18920,18840,525
20250401,094100,457710075,18840,18850,18850,18840,2
20250401,094000,457672385,18850,18820,18850,18810,404
20250401,093900,450061425,18850,18850,18850,18850,12
20250401,093800,449835225,18940,18940,18940,18940,0
20250401,093700,449835225,18940,18850,18940,18850,284
20250401,093600,444475155,18810,18820,18920,18810,352
20250401,093500,437840595,18840,18850,18850,18840,74
20250401,093400,436446305,18850,18860,18950,18850,515
20250401,093300,426733935,18890,18920,18920,18890,19
20250401,093200,426374855,18920,18970,18970,18920,3563
20250401,093100,358826755,18970,18985,18985,18970,25
20250401,093000,358352250,19040,19010,19040,18970,1468
20250401,092900,330481900,19010,19020,19020,19010,69
20250401,092800,329170110,19080,19030,19080,19010,703
20250401,092700,315790010,19010,19040,19040,19010,378
20250401,092600,308597480,19040,19040,19040,19040,144
20250401,092500,305855720,19080,19040,19080,19030,442
20250401,092400,297438050,19030,19050,19050,19030,419
20250401,092300,289460720,19070,19070,19070,19050,1164
20250401,092200,267286100,19070,19090,19090,19060,110
20250401,092100,265188630,19070,19120,19120,19070,186
20250401,092000,261635460,19080,19080,19140,19040,1040
20250401,091900,241805090,19050,19050,19050,19050,7
20250401,091800,241671740,19080,19070,19080,19070,160
20250401,091700,238620050,19060,19080,19080,19040,200
20250401,091600,234808880,19030,19030,19030,19030,0
20250401,091500,234808880,19030,19030,19070,19030,770
20250401,091400,220149060,19010,19030,19080,19010,277
20250401,091300,214877470,19040,19060,19060,19040,153
20250401,091200,211963220,19060,19150,19150,19060,814
20250401,091100,196383440,19140,19130,19140,19130,62
20250401,091000,195197000,19130,19090,19140,19080,730
20250401,090900,181253880,19190,19060,19190,19060,1541
20250401,090800,151835890,19040,19050,19050,18960,315
20250401,090700,145842970,19000,18990,19000,18940,368
20250401,090600,138851690,18990,18950,18990,18950,158
20250401,090500,135857190,18950,18820,18950,18800,111
20250401,090400,133764890,18810,18830,18830,18800,257
20250401,090300,128929770,18830,18920,18920,18830,130
20250401,090200,126477900,18970,18870,18970,18780,1808
20250401,090100,92382320,18970,18990,18990,18790,1072
20250401,090000,72130130,19120,18770,19120,18770,3831
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193100 2062913410 19460 19460 19460 19460 2880
3 20250401 193000 2062913410 19460 19460 19460 19460 0
4 20250401 192900 2062913410 19460 19460 19460 19460 0
5 20250401 192800 2062913410 19460 19460 19460 19460 0
6 20250401 192700 2062913410 19460 19460 19460 19460 0
7 20250401 192600 2062913410 19460 19460 19460 19460 0
8 20250401 192500 2062913410 19460 19460 19460 19460 0
9 20250401 192400 2062913410 19460 19460 19460 19460 0
10 20250401 192300 2062913410 19460 19460 19460 19460 0
11 20250401 192200 2062913410 19460 19460 19460 19460 0
12 20250401 192100 2062913410 19460 19460 19460 19460 0
13 20250401 192000 2062913410 19460 19460 19460 19460 0
14 20250401 191900 2062913410 19460 19460 19460 19460 0
15 20250401 191800 2062913410 19460 19460 19460 19460 0
16 20250401 191700 2062913410 19460 19460 19460 19460 0
17 20250401 191600 2062913410 19460 19460 19460 19460 0
18 20250401 191500 2062913410 19460 19460 19460 19460 0
19 20250401 191400 2062913410 19460 19460 19460 19460 0
20 20250401 191300 2062913410 19460 19460 19460 19460 0
21 20250401 191200 2062913410 19460 19460 19460 19460 0
22 20250401 191100 2062913410 19460 19460 19460 19460 0
23 20250401 191000 2062913410 19460 19460 19460 19460 0
24 20250401 190900 2062913410 19460 19460 19460 19460 0
25 20250401 190800 2062913410 19460 19460 19460 19460 0
26 20250401 190700 2062913410 19460 19460 19460 19460 0
27 20250401 190600 2062913410 19460 19460 19460 19460 0
28 20250401 190500 2062913410 19460 19460 19460 19460 0
29 20250401 190400 2062913410 19460 19460 19460 19460 0
30 20250401 190300 2062913410 19460 19460 19460 19460 0
31 20250401 190200 2062913410 19460 19460 19460 19460 0
32 20250401 190100 2062913410 19460 19460 19460 19460 2880
33 20250401 190000 2062913410 19460 19460 19460 19460 0
34 20250401 185900 2062913410 19460 19460 19460 19460 0
35 20250401 185800 2062913410 19460 19460 19460 19460 0
36 20250401 185700 2062913410 19460 19460 19460 19460 0
37 20250401 185600 2062913410 19460 19460 19460 19460 0
38 20250401 185500 2062913410 19460 19460 19460 19460 0
39 20250401 185400 2062913410 19460 19460 19460 19460 0
40 20250401 185300 2062913410 19460 19460 19460 19460 0
41 20250401 185200 2062913410 19460 19460 19460 19460 0
42 20250401 185100 2062913410 19460 19460 19460 19460 0
43 20250401 185000 2062913410 19460 19460 19460 19460 0
44 20250401 184900 2062913410 19460 19460 19460 19460 0
45 20250401 184800 2062913410 19460 19460 19460 19460 0
46 20250401 184700 2062913410 19460 19460 19460 19460 0
47 20250401 184600 2062913410 19460 19460 19460 19460 0
48 20250401 184500 2062913410 19460 19460 19460 19460 0
49 20250401 184400 2062913410 19460 19460 19460 19460 0
50 20250401 184300 2062913410 19460 19460 19460 19460 0
51 20250401 184200 2062913410 19460 19460 19460 19460 0
52 20250401 184100 2062913410 19460 19460 19460 19460 0
53 20250401 184000 2062913410 19460 19460 19460 19460 0
54 20250401 183900 2062913410 19460 19460 19460 19460 0
55 20250401 183800 2062913410 19460 19460 19460 19460 0
56 20250401 183700 2062913410 19460 19460 19460 19460 0
57 20250401 183600 2062913410 19460 19460 19460 19460 0
58 20250401 183500 2062913410 19460 19460 19460 19460 0
59 20250401 183400 2062913410 19460 19460 19460 19460 0
60 20250401 183300 2062913410 19460 19460 19460 19460 0
61 20250401 183200 2062913410 19460 19460 19460 19460 0
62 20250401 183100 2062913410 19460 19460 19460 19460 2880
63 20250401 183000 2062913410 19460 19460 19460 19460 0
64 20250401 182900 2062913410 19460 19460 19460 19460 0
65 20250401 182800 2062913410 19460 19460 19460 19460 0
66 20250401 182700 2062913410 19460 19460 19460 19460 0
67 20250401 182600 2062913410 19460 19460 19460 19460 0
68 20250401 182500 2062913410 19460 19460 19460 19460 0
69 20250401 182400 2062913410 19460 19460 19460 19460 0
70 20250401 182300 2062913410 19460 19460 19460 19460 0
71 20250401 182200 2062913410 19460 19460 19460 19460 0
72 20250401 182100 2062913410 19460 19460 19460 19460 0
73 20250401 182000 2062913410 19460 19460 19460 19460 0
74 20250401 181900 2062913410 19460 19460 19460 19460 0
75 20250401 181800 2062913410 19460 19460 19460 19460 0
76 20250401 181700 2062913410 19460 19460 19460 19460 0
77 20250401 181600 2062913410 19460 19460 19460 19460 0
78 20250401 181500 2062913410 19460 19460 19460 19460 0
79 20250401 181400 2062913410 19460 19460 19460 19460 0
80 20250401 181300 2062913410 19460 19460 19460 19460 0
81 20250401 181200 2062913410 19460 19460 19460 19460 0
82 20250401 181100 2062913410 19460 19460 19460 19460 0
83 20250401 181000 2062913410 19460 19460 19460 19460 0
84 20250401 180900 2062913410 19460 19460 19460 19460 0
85 20250401 180800 2062913410 19460 19460 19460 19460 0
86 20250401 180700 2062913410 19460 19460 19460 19460 0
87 20250401 180600 2062913410 19460 19460 19460 19460 0
88 20250401 180500 2062913410 19460 19460 19460 19460 0
89 20250401 180400 2062913410 19460 19460 19460 19460 0
90 20250401 180300 2062913410 19460 19460 19460 19460 0
91 20250401 180200 2062913410 19460 19460 19460 19460 0
92 20250401 180100 2062913410 19460 19460 19460 19460 2880
93 20250401 180000 2062913410 19460 19460 19460 19460 0
94 20250401 175900 2062913410 19460 19460 19460 19460 0
95 20250401 175800 2062913410 19460 19460 19460 19460 0
96 20250401 175700 2062913410 19460 19460 19460 19460 0
97 20250401 175600 2062913410 19460 19460 19460 19460 0
98 20250401 175500 2062913410 19460 19460 19460 19460 0
99 20250401 175400 2062913410 19460 19460 19460 19460 0
100 20250401 175300 2062913410 19460 19460 19460 19460 0
101 20250401 175200 2062913410 19460 19460 19460 19460 0
102 20250401 175100 2062913410 19460 19460 19460 19460 0
103 20250401 175000 2062913410 19460 19460 19460 19460 0
104 20250401 174900 2062913410 19460 19460 19460 19460 0
105 20250401 174800 2062913410 19460 19460 19460 19460 0
106 20250401 174700 2062913410 19460 19460 19460 19460 0
107 20250401 174600 2062913410 19460 19460 19460 19460 0
108 20250401 174500 2062913410 19460 19460 19460 19460 0
109 20250401 174400 2062913410 19460 19460 19460 19460 0
110 20250401 174300 2062913410 19460 19460 19460 19460 0
111 20250401 174200 2062913410 19460 19460 19460 19460 0
112 20250401 174100 2062913410 19460 19460 19460 19460 0
113 20250401 174000 2062913410 19460 19460 19460 19460 0
114 20250401 173900 2062913410 19460 19460 19460 19460 0
115 20250401 173800 2062913410 19460 19460 19460 19460 0
116 20250401 173700 2062913410 19460 19460 19460 19460 0
117 20250401 173600 2062913410 19460 19460 19460 19460 0
118 20250401 173500 2062913410 19460 19460 19460 19460 0
119 20250401 173400 2062913410 19460 19460 19460 19460 0
120 20250401 173300 2062913410 19460 19460 19460 19460 0
121 20250401 173200 2062913410 19460 19460 19460 19460 0
122 20250401 173100 2062913410 19460 19460 19460 19460 2880
123 20250401 173000 2062913410 19460 19460 19460 19460 0
124 20250401 172900 2062913410 19460 19460 19460 19460 0
125 20250401 172800 2062913410 19460 19460 19460 19460 0
126 20250401 172700 2062913410 19460 19460 19460 19460 0
127 20250401 172600 2062913410 19460 19460 19460 19460 0
128 20250401 172500 2062913410 19460 19460 19460 19460 0
129 20250401 172400 2062913410 19460 19460 19460 19460 0
130 20250401 172300 2062913410 19460 19460 19460 19460 0
131 20250401 172200 2062913410 19460 19460 19460 19460 0
132 20250401 172100 2062913410 19460 19460 19460 19460 0
133 20250401 172000 2062913410 19460 19460 19460 19460 0
134 20250401 171900 2062913410 19460 19460 19460 19460 0
135 20250401 171800 2062913410 19460 19460 19460 19460 0
136 20250401 171700 2062913410 19460 19460 19460 19460 0
137 20250401 171600 2062913410 19460 19460 19460 19460 0
138 20250401 171500 2062913410 19460 19460 19460 19460 0
139 20250401 171400 2062913410 19460 19460 19460 19460 0
140 20250401 171300 2062913410 19460 19460 19460 19460 0
141 20250401 171200 2062913410 19460 19460 19460 19460 0
142 20250401 171100 2062913410 19460 19460 19460 19460 0
143 20250401 171000 2062913410 19460 19460 19460 19460 0
144 20250401 170900 2062913410 19460 19460 19460 19460 0
145 20250401 170800 2062913410 19460 19460 19460 19460 0
146 20250401 170700 2062913410 19460 19460 19460 19460 0
147 20250401 170600 2062913410 19460 19460 19460 19460 0
148 20250401 170500 2062913410 19460 19460 19460 19460 0
149 20250401 170400 2062913410 19460 19460 19460 19460 0
150 20250401 170300 2062913410 19460 19460 19460 19460 0
151 20250401 170200 2062913410 19460 19460 19460 19460 0
152 20250401 170100 2062913410 19460 19460 19460 19460 2880
153 20250401 170000 2062913410 19460 19460 19460 19460 0
154 20250401 165900 2062913410 19460 19460 19460 19460 0
155 20250401 165800 2062913410 19460 19460 19460 19460 0
156 20250401 165700 2062913410 19460 19460 19460 19460 0
157 20250401 165600 2062913410 19460 19460 19460 19460 0
158 20250401 165500 2062913410 19460 19460 19460 19460 0
159 20250401 165400 2062913410 19460 19460 19460 19460 0
160 20250401 165300 2062913410 19460 19460 19460 19460 0
161 20250401 165200 2062913410 19460 19460 19460 19460 0
162 20250401 165100 2062913410 19460 19460 19460 19460 0
163 20250401 165000 2062913410 19460 19460 19460 19460 0
164 20250401 164900 2062913410 19460 19460 19460 19460 0
165 20250401 164800 2062913410 19460 19460 19460 19460 0
166 20250401 164700 2062913410 19460 19460 19460 19460 0
167 20250401 164600 2062913410 19460 19460 19460 19460 0
168 20250401 164500 2062913410 19460 19460 19460 19460 0
169 20250401 164400 2062913410 19460 19460 19460 19460 0
170 20250401 164300 2062913410 19460 19460 19460 19460 0
171 20250401 164200 2062913410 19460 19460 19460 19460 0
172 20250401 164100 2062913410 19460 19460 19460 19460 0
173 20250401 164000 2062913410 19460 19460 19460 19460 0
174 20250401 163900 2062913410 19460 19460 19460 19460 0
175 20250401 163800 2062913410 19460 19460 19460 19460 0
176 20250401 163700 2062913410 19460 19460 19460 19460 0
177 20250401 163600 2062913410 19460 19460 19460 19460 0
178 20250401 163500 2062913410 19460 19460 19460 19460 0
179 20250401 163400 2062913410 19460 19460 19460 19460 0
180 20250401 163300 2062913410 19460 19460 19460 19460 0
181 20250401 163200 2062913410 19460 19460 19460 19460 0
182 20250401 163100 2062913410 19460 19460 19460 19460 2880
183 20250401 163000 2062913410 19460 19460 19460 19460 0
184 20250401 162900 2062913410 19460 19460 19460 19460 0
185 20250401 162800 2062913410 19460 19460 19460 19460 0
186 20250401 162700 2062913410 19460 19460 19460 19460 0
187 20250401 162600 2062913410 19460 19460 19460 19460 0
188 20250401 162500 2062913410 19460 19460 19460 19460 0
189 20250401 162400 2062913410 19460 19460 19460 19460 0
190 20250401 162300 2062913410 19460 19460 19460 19460 0
191 20250401 162200 2062913410 19460 19460 19460 19460 0
192 20250401 162100 2062913410 19460 19460 19460 19460 0
193 20250401 162000 2062913410 19460 19460 19460 19460 0
194 20250401 161900 2062913410 19460 19460 19460 19460 0
195 20250401 161800 2062913410 19460 19460 19460 19460 0
196 20250401 161700 2062913410 19460 19460 19460 19460 0
197 20250401 161600 2062913410 19460 19460 19460 19460 0
198 20250401 161500 2062913410 19460 19460 19460 19460 0
199 20250401 161400 2062913410 19460 19460 19460 19460 0
200 20250401 161300 2062913410 19460 19460 19460 19460 0
201 20250401 161200 2062913410 19460 19460 19460 19460 0
202 20250401 161100 2062913410 19460 19460 19460 19460 0
203 20250401 161000 2062913410 19460 19460 19460 19460 0
204 20250401 160900 2062913410 19460 19460 19460 19460 0
205 20250401 160800 2062913410 19460 19460 19460 19460 0
206 20250401 160700 2062913410 19460 19460 19460 19460 0
207 20250401 160600 2062913410 19460 19460 19460 19460 0
208 20250401 160500 2062913410 19460 19460 19460 19460 0
209 20250401 160400 2062913410 19460 19460 19460 19460 0
210 20250401 160300 2062913410 19460 19460 19460 19460 0
211 20250401 160200 2062913410 19460 19460 19460 19460 0
212 20250401 160100 2062913410 19460 19460 19460 19460 2880
213 20250401 160000 2062913410 19460 19460 19460 19460 0
214 20250401 155900 2062913410 19460 19460 19460 19460 0
215 20250401 155800 2062913410 19460 19460 19460 19460 0
216 20250401 155700 2062913410 19460 19460 19460 19460 0
217 20250401 155600 2062913410 19460 19460 19460 19460 0
218 20250401 155500 2062913410 19460 19460 19460 19460 0
219 20250401 155400 2062913410 19460 19460 19460 19460 0
220 20250401 155300 2062913410 19460 19460 19460 19460 0
221 20250401 155200 2062913410 19460 19460 19460 19460 0
222 20250401 155100 2062913410 19460 19460 19460 19460 0
223 20250401 155000 2062913410 19460 19460 19460 19460 0
224 20250401 154900 2062913410 19460 19460 19460 19460 0
225 20250401 154800 2062913410 19460 19460 19460 19460 0
226 20250401 154700 2062913410 19460 19460 19460 19460 0
227 20250401 154600 2062913410 19460 19460 19460 19460 0
228 20250401 154500 2062913410 19460 19460 19460 19460 0
229 20250401 154400 2062913410 19460 19460 19460 19460 0
230 20250401 154300 2062913410 19460 19460 19460 19460 0
231 20250401 154200 2062913410 19460 19460 19460 19460 0
232 20250401 154100 2062913410 19460 19460 19460 19460 0
233 20250401 154000 2062913410 19460 19460 19460 19460 0
234 20250401 153900 2062913410 19460 19460 19460 19460 0
235 20250401 153800 2062913410 19460 19460 19460 19460 0
236 20250401 153700 2062913410 19460 19460 19460 19460 0
237 20250401 153600 2062913410 19460 19460 19460 19460 0
238 20250401 153500 2062913410 19460 19460 19460 19460 0
239 20250401 153400 2062913410 19460 19460 19460 19460 0
240 20250401 153300 2062913410 19460 19460 19460 19460 0
241 20250401 153200 2062913410 19460 19460 19460 19460 0
242 20250401 153100 2062913410 19460 19460 19460 19460 2880
243 20250401 153000 2062913410 19460 19460 19460 19460 2880
244 20250401 152900 2006868610 19270 19270 19270 19270 0
245 20250401 152800 2006868610 19270 19270 19270 19270 0
246 20250401 152700 2006868610 19270 19270 19270 19270 0
247 20250401 152600 2006868610 19270 19270 19270 19270 0
248 20250401 152500 2006868610 19270 19270 19270 19270 0
249 20250401 152400 2006868610 19270 19270 19270 19270 0
250 20250401 152300 2006868610 19270 19270 19270 19270 0
251 20250401 152200 2006868610 19270 19270 19270 19270 0
252 20250401 152100 2006868610 19270 19270 19270 19270 0
253 20250401 152000 2006868610 19270 19270 19270 19270 0
254 20250401 151900 2006868610 19270 19400 19400 19100 653
255 20250401 151800 1994269780 19400 19400 19400 19250 649
256 20250401 151700 1981718360 19400 19410 19410 19400 97
257 20250401 151600 1979836100 19410 19410 19410 19400 148
258 20250401 151500 1976964180 19410 19310 19410 19310 261
259 20250401 151400 1971905380 19410 19420 19420 19320 265
260 20250401 151300 1966774630 19420 19410 19440 19410 313
261 20250401 151200 1960694860 19410 19420 19420 19350 73
262 20250401 151100 1959278640 19350 19420 19420 19350 151
263 20250401 151000 1956351240 19420 19420 19420 19350 66
264 20250401 150900 1955069590 19350 19420 19420 19350 172
265 20250401 150800 1951735740 19420 19430 19430 19380 429
266 20250401 150700 1943410150 19430 19430 19430 19430 82
267 20250401 150600 1941816890 19440 19440 19440 19390 133
268 20250401 150500 1939235220 19440 19410 19440 19390 266
269 20250401 150400 1934073120 19450 19420 19450 19410 163
270 20250401 150300 1930908390 19450 19470 19480 19430 1628
271 20250401 150200 1899252610 19490 19490 19490 19490 13
272 20250401 150100 1898999240 19480 19490 19490 19470 79
273 20250401 150000 1897460370 19490 19490 19490 19480 26
274 20250401 145900 1896953640 19490 19500 19500 19480 28
275 20250401 145800 1896407950 19480 19520 19520 19480 150
276 20250401 145700 1893483840 19520 19520 19520 19490 382
277 20250401 145600 1886038150 19520 19520 19520 19510 38
278 20250401 145500 1885296490 19520 19500 19520 19490 210
279 20250401 145400 1881201390 19500 19530 19530 19500 506
280 20250401 145300 1871331180 19530 19520 19540 19520 162
281 20250401 145200 1868168450 19520 19530 19530 19520 80
282 20250401 145100 1866606090 19530 19510 19530 19510 16
283 20250401 145000 1866293700 19540 19520 19540 19510 93
284 20250401 144900 1864478325 19520 19520 19520 19520 52
285 20250401 144800 1863463285 19520 19520 19520 19520 20
286 20250401 144700 1863072885 19520 19520 19520 19510 389
287 20250401 144600 1855480595 19540 19530 19540 19530 72
288 20250401 144500 1854074275 19530 19530 19530 19530 135
289 20250401 144400 1851437725 19530 19530 19530 19530 52
290 20250401 144300 1850422165 19530 19520 19530 19520 118
291 20250401 144200 1848118755 19520 19520 19520 19520 12
292 20250401 144100 1847884515 19520 19520 19520 19520 23
293 20250401 144000 1847435555 19530 19530 19530 19530 12
294 20250401 143900 1847201195 19530 19520 19530 19515 119
295 20250401 143800 1844878745 19530 19530 19530 19530 17
296 20250401 143700 1844546735 19530 19530 19530 19530 15
297 20250401 143600 1844253785 19500 19530 19530 19500 78
298 20250401 143500 1842731015 19530 19530 19530 19530 7
299 20250401 143400 1842594305 19530 19500 19530 19500 72
300 20250401 143300 1841190155 19500 19500 19500 19500 295
301 20250401 143200 1835437655 19500 19500 19500 19500 5
302 20250401 143100 1835340155 19500 19500 19500 19500 19
303 20250401 143000 1834969655 19500 19500 19500 19500 14
304 20250401 142900 1834696655 19500 19490 19500 19490 74
305 20250401 142800 1833254325 19490 19490 19490 19490 12
306 20250401 142700 1833020445 19490 19490 19490 19490 8
307 20250401 142600 1832864525 19490 19490 19490 19490 24
308 20250401 142500 1832396765 19490 19490 19490 19490 13
309 20250401 142400 1832143395 19490 19500 19500 19490 102
310 20250401 142300 1830155295 19500 19500 19500 19500 5
311 20250401 142200 1830057795 19500 19500 19500 19500 100
312 20250401 142100 1828107795 19530 19500 19530 19500 15
313 20250401 142000 1827814935 19530 19530 19530 19530 16
314 20250401 141900 1827502455 19500 19540 19540 19500 241
315 20250401 141800 1822799885 19530 19530 19540 19530 163
316 20250401 141700 1819616425 19530 19530 19530 19530 32
317 20250401 141600 1818991465 19530 19530 19530 19530 48
318 20250401 141500 1818054025 19510 19530 19530 19510 113
319 20250401 141400 1815849135 19500 19530 19530 19500 122
320 20250401 141300 1813469045 19520 19530 19530 19520 114
321 20250401 141200 1811243585 19530 19530 19530 19530 12
322 20250401 141100 1811009225 19520 19520 19520 19520 11
323 20250401 141000 1810794505 19520 19520 19520 19520 8
324 20250401 140900 1810638345 19520 19520 19530 19510 41
325 20250401 140800 1809838005 19530 19520 19530 19520 135
326 20250401 140700 1807202685 19530 19530 19530 19530 22
327 20250401 140600 1806773025 19530 19530 19530 19530 25
328 20250401 140500 1806284775 19530 19510 19530 19510 141
329 20250401 140400 1803531865 19510 19510 19510 19510 91
330 20250401 140300 1801756455 19510 19500 19510 19490 92
331 20250401 140200 1799962725 19510 19510 19510 19510 24
332 20250401 140100 1799494485 19510 19500 19510 19500 399
333 20250401 140000 1791713915 19500 19460 19500 19460 43
334 20250401 135900 1790875925 19470 19500 19500 19470 102
335 20250401 135800 1788889595 19490 19500 19500 19490 59
336 20250401 135700 1787739565 19500 19500 19500 19500 21
337 20250401 135600 1787330065 19500 19500 19500 19490 13
338 20250401 135500 1787076575 19500 19480 19500 19480 26
339 20250401 135400 1786569975 19500 19460 19500 19460 15
340 20250401 135300 1786277555 19500 19500 19500 19500 128
341 20250401 135200 1783781555 19510 19490 19510 19490 200
342 20250401 135100 1779882475 19490 19480 19490 19470 74
343 20250401 135000 1778440805 19480 19490 19490 19480 162
344 20250401 134900 1775284925 19480 19490 19490 19460 134
345 20250401 134800 1772675565 19490 19470 19490 19470 40
346 20250401 134700 1771896625 19470 19490 19490 19470 19
347 20250401 134600 1771526455 19460 19510 19510 19460 47
348 20250401 134500 1770611585 19510 19510 19510 19440 105
349 20250401 134400 1768567965 19510 19490 19510 19450 88
350 20250401 134300 1766855345 19510 19510 19510 19510 13
351 20250401 134200 1766601715 19510 19490 19510 19490 54
352 20250401 134100 1765548995 19500 19530 19530 19500 24
353 20250401 134000 1765080635 19530 19520 19530 19520 47
354 20250401 133900 1764163125 19520 19520 19520 19520 22
355 20250401 133800 1763733685 19540 19540 19540 19540 124
356 20250401 133700 1761310725 19540 19520 19550 19510 760
357 20250401 133600 1746465375 19520 19520 19520 19520 9
358 20250401 133500 1746289695 19520 19530 19540 19510 111
359 20250401 133400 1744122605 19530 19520 19530 19520 26
360 20250401 133300 1743614965 19530 19530 19540 19500 77
361 20250401 133200 1742112595 19520 19550 19550 19520 25
362 20250401 133100 1741624185 19550 19550 19550 19550 7
363 20250401 133000 1741487335 19560 19560 19560 19560 12
364 20250401 132900 1741252615 19560 19560 19560 19460 281
365 20250401 132800 1735769515 19560 19550 19560 19550 85
366 20250401 132700 1734107075 19550 19550 19550 19550 0
367 20250401 132600 1734107075 19550 19590 19590 19550 42
368 20250401 132500 1733284955 19590 19590 19590 19590 45
369 20250401 132400 1732403405 19580 19590 19590 19580 92
370 20250401 132300 1730601925 19590 19580 19590 19580 153
371 20250401 132200 1727606115 19580 19580 19580 19580 13
372 20250401 132100 1727351575 19580 19580 19580 19520 107
373 20250401 132000 1725257715 19580 19570 19580 19570 129
374 20250401 131900 1722733065 19560 19520 19560 19520 561
375 20250401 131800 1711775885 19530 19520 19530 19520 84
376 20250401 131700 1710136155 19530 19520 19530 19520 25
377 20250401 131600 1709648025 19530 19510 19530 19500 105
378 20250401 131500 1707599495 19510 19500 19510 19500 48
379 20250401 131400 1706663375 19500 19490 19500 19490 24
380 20250401 131300 1706195425 19500 19510 19510 19500 24
381 20250401 131200 1705727305 19500 19510 19510 19500 157
382 20250401 131100 1702664855 19540 19540 19540 19540 22
383 20250401 131000 1702234975 19520 19540 19550 19520 190
384 20250401 130900 1698522225 19540 19540 19540 19540 12
385 20250401 130800 1698287745 19540 19540 19540 19540 33
386 20250401 130700 1697642925 19540 19540 19540 19540 13
387 20250401 130600 1697388905 19550 19500 19550 19400 275
388 20250401 130500 1692037675 19550 19550 19550 19480 87
389 20250401 130400 1690341615 19500 19490 19500 19490 202
390 20250401 130300 1686403735 19540 19540 19540 19540 120
391 20250401 130200 1684058935 19540 19490 19540 19480 588
392 20250401 130100 1672604445 19490 19510 19530 19490 279
393 20250401 130000 1667163755 19530 19580 19580 19530 77
394 20250401 125900 1665657765 19580 19560 19590 19560 84
395 20250401 125800 1664014525 19560 19600 19600 19560 42
396 20250401 125700 1663192595 19590 19570 19600 19570 63
397 20250401 125600 1661958635 19600 19530 19600 19520 125
398 20250401 125500 1659514645 19600 19540 19600 19540 24
399 20250401 125400 1659044965 19600 19540 19600 19540 13
400 20250401 125300 1658790225 19550 19520 19550 19520 75
401 20250401 125200 1657324755 19600 19570 19600 19520 101
402 20250401 125100 1655348655 19570 19570 19570 19570 13
403 20250401 125000 1655094245 19530 19570 19570 19530 276
404 20250401 124900 1649702735 19580 19580 19580 19580 7
405 20250401 124800 1649565675 19580 19580 19580 19580 12
406 20250401 124700 1649330715 19580 19570 19580 19550 122
407 20250401 124600 1646945035 19580 19570 19580 19570 25
408 20250401 124500 1646455655 19580 19580 19580 19560 16
409 20250401 124400 1646142455 19570 19580 19580 19570 57
410 20250401 124300 1645026895 19580 19580 19580 19580 17
411 20250401 124200 1644694035 19580 19580 19580 19580 50
412 20250401 124100 1643715035 19590 19580 19590 19580 125
413 20250401 124000 1641266455 19580 19590 19590 19560 196
414 20250401 123900 1637431135 19610 19640 19640 19600 439
415 20250401 123800 1628823185 19640 19640 19640 19640 12
416 20250401 123700 1628587505 19640 19640 19640 19640 12
417 20250401 123600 1628351825 19640 19640 19640 19640 7
418 20250401 123500 1628214345 19640 19630 19640 19630 26
419 20250401 123400 1627703715 19640 19640 19650 19640 205
420 20250401 123300 1623677395 19650 19650 19650 19640 23
421 20250401 123200 1623225455 19650 19650 19650 19650 19
422 20250401 123100 1622852105 19650 19650 19650 19650 5
423 20250401 123000 1622753855 19650 19650 19650 19640 53
424 20250401 122900 1621712685 19650 19650 19650 19650 12
425 20250401 122800 1621476885 19650 19650 19650 19600 307
426 20250401 122700 1615459085 19630 19610 19630 19610 76
427 20250401 122600 1613968285 19610 19620 19620 19610 80
428 20250401 122500 1612399415 19600 19620 19620 19600 69
429 20250401 122400 1611046755 19620 19630 19630 19620 12
430 20250401 122300 1610811265 19610 19630 19630 19610 58
431 20250401 122200 1609673745 19630 19600 19630 19600 510
432 20250401 122100 1599677535 19610 19600 19630 19600 21
433 20250401 122000 1599265505 19600 19560 19600 19560 99
434 20250401 121900 1597328105 19650 19630 19650 19570 110
435 20250401 121800 1595173205 19660 19660 19660 19660 12
436 20250401 121700 1594937285 19670 19590 19670 19580 216
437 20250401 121600 1590706165 19670 19670 19670 19670 12
438 20250401 121500 1590470125 19670 19670 19670 19670 7
439 20250401 121400 1590332435 19670 19670 19670 19670 13
440 20250401 121300 1590076725 19670 19660 19670 19660 75
441 20250401 121200 1588602175 19660 19660 19660 19660 12
442 20250401 121100 1588366255 19670 19610 19680 19610 122
443 20250401 121000 1585972715 19610 19620 19620 19560 46
444 20250401 120900 1585072135 19620 19620 19620 19620 13
445 20250401 120800 1584817075 19560 19620 19620 19560 33
446 20250401 120700 1584170485 19600 19680 19680 19600 76
447 20250401 120600 1582679805 19600 19680 19680 19600 233
448 20250401 120500 1578111075 19680 19680 19680 19680 13
449 20250401 120400 1577855235 19680 19680 19680 19680 13
450 20250401 120300 1577599395 19610 19710 19710 19610 10
451 20250401 120200 1577402725 19710 19710 19710 19710 253
452 20250401 120100 1572416095 19710 19710 19710 19700 409
453 20250401 120000 1564358555 19690 19600 19690 19600 463
454 20250401 115900 1555251955 19600 19680 19680 19600 38
455 20250401 115800 1554505445 19600 19690 19690 19600 294
456 20250401 115700 1548732405 19690 19660 19690 19660 589
457 20250401 115600 1537152515 19690 19670 19700 19670 158
458 20250401 115500 1534040965 19710 19630 19710 19620 324
459 20250401 115400 1527675555 19640 19720 19720 19640 474
460 20250401 115300 1518361185 19720 19670 19720 19670 90
461 20250401 115200 1516590535 19720 19680 19720 19680 55
462 20250401 115100 1515507655 19720 19710 19720 19670 200
463 20250401 115000 1511567785 19690 19720 19720 19690 52
464 20250401 114900 1510542795 19720 19710 19720 19710 77
465 20250401 114800 1509025055 19720 19720 19720 19720 25
466 20250401 114700 1508532055 19720 19730 19730 19720 66
467 20250401 114600 1507230225 19730 19660 19730 19660 69
468 20250401 114500 1505869205 19660 19700 19700 19650 505
469 20250401 114400 1495936205 19730 19730 19740 19730 60
470 20250401 114300 1494752355 19730 19730 19730 19730 31
471 20250401 114200 1494140725 19730 19730 19740 19710 254
472 20250401 114100 1489130795 19720 19710 19720 19710 167
473 20250401 114000 1485838725 19720 19690 19720 19690 141
474 20250401 113900 1483060875 19680 19660 19680 19660 608
475 20250401 113800 1471102045 19650 19670 19670 19630 144
476 20250401 113700 1468273515 19670 19670 19670 19650 57
477 20250401 113600 1467153125 19660 19660 19660 19660 25
478 20250401 113500 1466661625 19660 19690 19750 19650 175
479 20250401 113400 1463219165 19770 19790 19790 19690 111
480 20250401 113300 1461030975 19730 19790 19790 19730 94
481 20250401 113200 1459175525 19790 19800 19800 19780 304
482 20250401 113100 1453159085 19800 19770 19800 19760 662
483 20250401 113000 1440063265 19730 19780 19780 19730 68
484 20250401 112900 1438718975 19770 19760 19790 19760 228
485 20250401 112800 1434210255 19780 19690 19790 19690 86
486 20250401 112700 1432509645 19690 19690 19780 19690 368
487 20250401 112600 1425256675 19690 19690 19690 19640 250
488 20250401 112500 1420334835 19690 19690 19700 19690 26
489 20250401 112400 1419822745 19690 19700 19790 19680 1162
490 20250401 112300 1396910295 19700 19660 19700 19660 1435
491 20250401 112200 1368678965 19660 19640 19660 19640 471
492 20250401 112100 1359423725 19630 19590 19640 19590 371
493 20250401 112000 1352141085 19570 19620 19620 19570 53
494 20250401 111900 1351103625 19570 19600 19630 19570 345
495 20250401 111800 1344337875 19610 19610 19620 19570 51
496 20250401 111700 1343337875 19570 19610 19620 19570 259
497 20250401 111600 1338265015 19610 19610 19610 19590 98
498 20250401 111500 1336343545 19590 19630 19630 19580 188
499 20250401 111400 1332656255 19640 19570 19640 19570 410
500 20250401 111300 1324620945 19560 19560 19560 19560 76
501 20250401 111200 1323134385 19570 19570 19570 19570 91
502 20250401 111100 1321353515 19560 19580 19580 19530 75
503 20250401 111000 1319885635 19590 19590 19590 19550 89
504 20250401 110900 1318143025 19530 19570 19600 19530 945
505 20250401 110800 1299666555 19630 19580 19630 19580 17
506 20250401 110700 1299333445 19580 19630 19630 19580 102
507 20250401 110600 1297335935 19630 19630 19630 19580 215
508 20250401 110500 1293123565 19630 19640 19650 19610 44
509 20250401 110400 1292259825 19600 19620 19650 19590 164
510 20250401 110300 1289042905 19650 19660 19660 19640 120
511 20250401 110200 1286684855 19650 19630 19660 19630 231
512 20250401 110100 1282146975 19630 19590 19630 19590 344
513 20250401 110000 1275403885 19600 19550 19600 19530 1388
514 20250401 105900 1248270185 19550 19540 19550 19540 709
515 20250401 105800 1234412875 19530 19520 19530 19520 30
516 20250401 105700 1233827245 19500 19490 19500 19480 147
517 20250401 105600 1230961115 19500 19520 19520 19450 101
518 20250401 105500 1228990545 19510 19530 19530 19510 551
519 20250401 105400 1218229895 19520 19510 19530 19510 1263
520 20250401 105300 1193571705 19510 19500 19510 19500 116
521 20250401 105200 1191309125 19500 19490 19500 19490 386
522 20250401 105100 1183782715 19490 19510 19510 19480 125
523 20250401 105000 1181345475 19520 19500 19530 19500 655
524 20250401 104900 1168562355 19490 19470 19490 19470 150
525 20250401 104800 1165639845 19480 19480 19480 19480 206
526 20250401 104700 1161626965 19480 19510 19510 19480 110
527 20250401 104600 1159482615 19500 19430 19500 19360 2256
528 20250401 104500 1115619975 19420 19450 19480 19360 380
529 20250401 104400 1108230925 19360 19400 19470 19350 1018
530 20250401 104300 1088452005 19350 19280 19390 19280 2164
531 20250401 104200 1046601115 19250 19250 19280 19250 531
532 20250401 104100 1036373455 19260 19240 19280 19240 483
533 20250401 104000 1027073175 19240 19230 19240 19230 435
534 20250401 103900 1018706705 19230 19220 19230 19210 86
535 20250401 103800 1017053695 19230 19230 19230 19230 10
536 20250401 103700 1016861395 19230 19230 19230 19230 10
537 20250401 103600 1016669095 19210 19230 19230 19200 30
538 20250401 103500 1016092675 19240 19230 19240 19170 308
539 20250401 103400 1010175425 19260 19240 19290 19230 168
540 20250401 103300 1006943205 19260 19260 19260 19260 137
541 20250401 103200 1004304585 19230 19260 19260 19230 2
542 20250401 103100 1004266095 19230 19290 19290 19230 266
543 20250401 103000 999140175 19290 19280 19340 19270 278
544 20250401 102900 993771205 19280 19280 19280 19270 219
545 20250401 102800 989549835 19280 19280 19280 19280 2
546 20250401 102700 989511275 19330 19280 19340 19280 332
547 20250401 102600 983103155 19280 19280 19280 19280 147
548 20250401 102500 980268995 19280 19300 19300 19280 42
549 20250401 102400 979458845 19300 19350 19350 19300 50
550 20250401 102300 978491745 19340 19340 19340 19340 0
551 20250401 102200 978491745 19340 19360 19360 19340 334
552 20250401 102100 972029205 19360 19370 19400 19360 192
553 20250401 102000 968309475 19400 19370 19400 19370 1190
554 20250401 101900 945236675 19380 19380 19380 19380 99
555 20250401 101800 943318055 19380 19380 19380 19380 13
556 20250401 101700 943066115 19390 19410 19410 19390 171
557 20250401 101600 939749175 19460 19430 19490 19400 414
558 20250401 101500 931692775 19420 19430 19430 19400 179
559 20250401 101400 928217785 19440 19410 19490 19410 3744
560 20250401 101300 855451915 19410 19400 19410 19390 133
561 20250401 101200 852870695 19400 19410 19420 19390 586
562 20250401 101100 841498075 19400 19330 19430 19320 2500
563 20250401 101000 793018925 19330 19340 19340 19250 221
564 20250401 100900 788747255 19380 19420 19420 19200 348
565 20250401 100800 782005095 19400 19200 19400 19140 3109
566 20250401 100700 722071785 19270 19130 19270 19130 7294
567 20250401 100600 582068345 19120 19070 19160 19070 683
568 20250401 100500 569002165 19070 19070 19130 19070 1007
569 20250401 100400 549775825 19070 19060 19070 19060 100
570 20250401 100300 547869325 19050 19030 19070 19030 127
571 20250401 100200 545449705 19030 19080 19080 19030 30
572 20250401 100100 544877805 19080 18970 19080 18970 1302
573 20250401 100000 520108815 19000 18980 19000 18960 295
574 20250401 095900 514509465 18950 18930 18950 18930 122
575 20250401 095800 512199665 18930 18930 18930 18930 0
576 20250401 095700 512199665 18930 18930 18930 18930 101
577 20250401 095600 510287735 18940 18930 18940 18920 216
578 20250401 095500 506198435 18940 18940 18940 18920 639
579 20250401 095400 494105385 18940 18950 18950 18940 63
580 20250401 095300 492912065 18960 18960 18960 18960 12
581 20250401 095200 492684545 18930 18930 18930 18930 0
582 20250401 095100 492684545 18930 18970 19000 18930 363
583 20250401 095000 485805115 19010 19000 19010 18960 113
584 20250401 094900 483657715 19000 19010 19010 19000 46
585 20250401 094800 482783605 19010 18980 19010 18960 53
586 20250401 094700 481778155 18960 18920 18960 18920 156
587 20250401 094600 478822885 18930 18930 18930 18910 390
588 20250401 094500 471444605 18930 18930 18930 18930 125
589 20250401 094400 469078355 18930 18910 18930 18910 39
590 20250401 094300 468340845 18910 18920 18920 18910 37
591 20250401 094200 467641155 18920 18840 18920 18840 525
592 20250401 094100 457710075 18840 18850 18850 18840 2
593 20250401 094000 457672385 18850 18820 18850 18810 404
594 20250401 093900 450061425 18850 18850 18850 18850 12
595 20250401 093800 449835225 18940 18940 18940 18940 0
596 20250401 093700 449835225 18940 18850 18940 18850 284
597 20250401 093600 444475155 18810 18820 18920 18810 352
598 20250401 093500 437840595 18840 18850 18850 18840 74
599 20250401 093400 436446305 18850 18860 18950 18850 515
600 20250401 093300 426733935 18890 18920 18920 18890 19
601 20250401 093200 426374855 18920 18970 18970 18920 3563
602 20250401 093100 358826755 18970 18985 18985 18970 25
603 20250401 093000 358352250 19040 19010 19040 18970 1468
604 20250401 092900 330481900 19010 19020 19020 19010 69
605 20250401 092800 329170110 19080 19030 19080 19010 703
606 20250401 092700 315790010 19010 19040 19040 19010 378
607 20250401 092600 308597480 19040 19040 19040 19040 144
608 20250401 092500 305855720 19080 19040 19080 19030 442
609 20250401 092400 297438050 19030 19050 19050 19030 419
610 20250401 092300 289460720 19070 19070 19070 19050 1164
611 20250401 092200 267286100 19070 19090 19090 19060 110
612 20250401 092100 265188630 19070 19120 19120 19070 186
613 20250401 092000 261635460 19080 19080 19140 19040 1040
614 20250401 091900 241805090 19050 19050 19050 19050 7
615 20250401 091800 241671740 19080 19070 19080 19070 160
616 20250401 091700 238620050 19060 19080 19080 19040 200
617 20250401 091600 234808880 19030 19030 19030 19030 0
618 20250401 091500 234808880 19030 19030 19070 19030 770
619 20250401 091400 220149060 19010 19030 19080 19010 277
620 20250401 091300 214877470 19040 19060 19060 19040 153
621 20250401 091200 211963220 19060 19150 19150 19060 814
622 20250401 091100 196383440 19140 19130 19140 19130 62
623 20250401 091000 195197000 19130 19090 19140 19080 730
624 20250401 090900 181253880 19190 19060 19190 19060 1541
625 20250401 090800 151835890 19040 19050 19050 18960 315
626 20250401 090700 145842970 19000 18990 19000 18940 368
627 20250401 090600 138851690 18990 18950 18990 18950 158
628 20250401 090500 135857190 18950 18820 18950 18800 111
629 20250401 090400 133764890 18810 18830 18830 18800 257
630 20250401 090300 128929770 18830 18920 18920 18830 130
631 20250401 090200 126477900 18970 18870 18970 18780 1808
632 20250401 090100 92382320 18970 18990 18990 18790 1072
633 20250401 090000 72130130 19120 18770 19120 18770 3831

1
036810/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,215230,21756789,4302447700,434918212110,0.99
20250327,216555,21756789,4385238750,440574977250,1.00
20250326,218048,21756789,4535398400,452541211200,1.00
20250325,237621,21756789,4871230500,446014174500,1.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 215230 21756789 4302447700 434918212110 0.99
3 20250327 216555 21756789 4385238750 440574977250 1.00
4 20250326 218048 21756789 4535398400 452541211200 1.00
5 20250325 237621 21756789 4871230500 446014174500 1.09