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

645
050960/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194300,9708087635,18220,18220,18220,18220,9869
20250401,194200,9708087635,18220,18220,18220,18220,0
20250401,194100,9708087635,18220,18220,18220,18220,0
20250401,194000,9708087635,18220,18220,18220,18220,0
20250401,193900,9708087635,18220,18220,18220,18220,0
20250401,193800,9708087635,18220,18220,18220,18220,0
20250401,193700,9708087635,18220,18220,18220,18220,0
20250401,193600,9708087635,18220,18220,18220,18220,0
20250401,193500,9708087635,18220,18220,18220,18220,0
20250401,193400,9708087635,18220,18220,18220,18220,0
20250401,193300,9708087635,18220,18220,18220,18220,0
20250401,193200,9708087635,18220,18220,18220,18220,0
20250401,193100,9708087635,18220,18220,18220,18220,0
20250401,193000,9708087635,18220,18220,18220,18220,0
20250401,192900,9708087635,18220,18220,18220,18220,0
20250401,192800,9708087635,18220,18220,18220,18220,0
20250401,192700,9708087635,18220,18220,18220,18220,0
20250401,192600,9708087635,18220,18220,18220,18220,0
20250401,192500,9708087635,18220,18220,18220,18220,0
20250401,192400,9708087635,18220,18220,18220,18220,0
20250401,192300,9708087635,18220,18220,18220,18220,0
20250401,192200,9708087635,18220,18220,18220,18220,0
20250401,192100,9708087635,18220,18220,18220,18220,0
20250401,192000,9708087635,18220,18220,18220,18220,0
20250401,191900,9708087635,18220,18220,18220,18220,0
20250401,191800,9708087635,18220,18220,18220,18220,0
20250401,191700,9708087635,18220,18220,18220,18220,0
20250401,191600,9708087635,18220,18220,18220,18220,0
20250401,191500,9708087635,18220,18220,18220,18220,0
20250401,191400,9708087635,18220,18220,18220,18220,0
20250401,191300,9708087635,18220,18220,18220,18220,9869
20250401,191200,9708087635,18220,18220,18220,18220,0
20250401,191100,9708087635,18220,18220,18220,18220,0
20250401,191000,9708087635,18220,18220,18220,18220,0
20250401,190900,9708087635,18220,18220,18220,18220,0
20250401,190800,9708087635,18220,18220,18220,18220,0
20250401,190700,9708087635,18220,18220,18220,18220,0
20250401,190600,9708087635,18220,18220,18220,18220,0
20250401,190500,9708087635,18220,18220,18220,18220,0
20250401,190400,9708087635,18220,18220,18220,18220,0
20250401,190300,9708087635,18220,18220,18220,18220,0
20250401,190200,9708087635,18220,18220,18220,18220,0
20250401,190100,9708087635,18220,18220,18220,18220,0
20250401,190000,9708087635,18220,18220,18220,18220,0
20250401,185900,9708087635,18220,18220,18220,18220,0
20250401,185800,9708087635,18220,18220,18220,18220,0
20250401,185700,9708087635,18220,18220,18220,18220,0
20250401,185600,9708087635,18220,18220,18220,18220,0
20250401,185500,9708087635,18220,18220,18220,18220,0
20250401,185400,9708087635,18220,18220,18220,18220,0
20250401,185300,9708087635,18220,18220,18220,18220,0
20250401,185200,9708087635,18220,18220,18220,18220,0
20250401,185100,9708087635,18220,18220,18220,18220,0
20250401,185000,9708087635,18220,18220,18220,18220,0
20250401,184900,9708087635,18220,18220,18220,18220,0
20250401,184800,9708087635,18220,18220,18220,18220,0
20250401,184700,9708087635,18220,18220,18220,18220,0
20250401,184600,9708087635,18220,18220,18220,18220,0
20250401,184500,9708087635,18220,18220,18220,18220,0
20250401,184400,9708087635,18220,18220,18220,18220,0
20250401,184300,9708087635,18220,18220,18220,18220,9869
20250401,184200,9708087635,18220,18220,18220,18220,0
20250401,184100,9708087635,18220,18220,18220,18220,0
20250401,184000,9708087635,18220,18220,18220,18220,0
20250401,183900,9708087635,18220,18220,18220,18220,0
20250401,183800,9708087635,18220,18220,18220,18220,0
20250401,183700,9708087635,18220,18220,18220,18220,0
20250401,183600,9708087635,18220,18220,18220,18220,0
20250401,183500,9708087635,18220,18220,18220,18220,0
20250401,183400,9708087635,18220,18220,18220,18220,0
20250401,183300,9708087635,18220,18220,18220,18220,0
20250401,183200,9708087635,18220,18220,18220,18220,0
20250401,183100,9708087635,18220,18220,18220,18220,0
20250401,183000,9708087635,18220,18220,18220,18220,0
20250401,182900,9708087635,18220,18220,18220,18220,0
20250401,182800,9708087635,18220,18220,18220,18220,0
20250401,182700,9708087635,18220,18220,18220,18220,0
20250401,182600,9708087635,18220,18220,18220,18220,0
20250401,182500,9708087635,18220,18220,18220,18220,0
20250401,182400,9708087635,18220,18220,18220,18220,0
20250401,182300,9708087635,18220,18220,18220,18220,0
20250401,182200,9708087635,18220,18220,18220,18220,0
20250401,182100,9708087635,18220,18220,18220,18220,0
20250401,182000,9708087635,18220,18220,18220,18220,0
20250401,181900,9708087635,18220,18220,18220,18220,0
20250401,181800,9708087635,18220,18220,18220,18220,0
20250401,181700,9708087635,18220,18220,18220,18220,0
20250401,181600,9708087635,18220,18220,18220,18220,0
20250401,181500,9708087635,18220,18220,18220,18220,0
20250401,181400,9708087635,18220,18220,18220,18220,0
20250401,181300,9708087635,18220,18220,18220,18220,9869
20250401,181200,9708087635,18220,18220,18220,18220,0
20250401,181100,9708087635,18220,18220,18220,18220,0
20250401,181000,9708087635,18220,18220,18220,18220,0
20250401,180900,9708087635,18220,18220,18220,18220,0
20250401,180800,9708087635,18220,18220,18220,18220,0
20250401,180700,9708087635,18220,18220,18220,18220,0
20250401,180600,9708087635,18220,18220,18220,18220,0
20250401,180500,9708087635,18220,18220,18220,18220,0
20250401,180400,9708087635,18220,18220,18220,18220,0
20250401,180300,9708087635,18220,18220,18220,18220,0
20250401,180200,9708087635,18220,18220,18220,18220,0
20250401,180100,9708087635,18220,18220,18220,18220,0
20250401,180000,9708087635,18220,18220,18220,18220,0
20250401,175900,9708087635,18220,18220,18220,18220,0
20250401,175800,9708087635,18220,18220,18220,18220,0
20250401,175700,9708087635,18220,18220,18220,18220,0
20250401,175600,9708087635,18220,18220,18220,18220,0
20250401,175500,9708087635,18220,18220,18220,18220,0
20250401,175400,9708087635,18220,18220,18220,18220,0
20250401,175300,9708087635,18220,18220,18220,18220,0
20250401,175200,9708087635,18220,18220,18220,18220,0
20250401,175100,9708087635,18220,18220,18220,18220,0
20250401,175000,9708087635,18220,18220,18220,18220,0
20250401,174900,9708087635,18220,18220,18220,18220,0
20250401,174800,9708087635,18220,18220,18220,18220,0
20250401,174700,9708087635,18220,18220,18220,18220,0
20250401,174600,9708087635,18220,18220,18220,18220,0
20250401,174500,9708087635,18220,18220,18220,18220,0
20250401,174400,9708087635,18220,18220,18220,18220,0
20250401,174300,9708087635,18220,18220,18220,18220,9869
20250401,174200,9708087635,18220,18220,18220,18220,0
20250401,174100,9708087635,18220,18220,18220,18220,0
20250401,174000,9708087635,18220,18220,18220,18220,0
20250401,173900,9708087635,18220,18220,18220,18220,0
20250401,173800,9708087635,18220,18220,18220,18220,0
20250401,173700,9708087635,18220,18220,18220,18220,0
20250401,173600,9708087635,18220,18220,18220,18220,0
20250401,173500,9708087635,18220,18220,18220,18220,0
20250401,173400,9708087635,18220,18220,18220,18220,0
20250401,173300,9708087635,18220,18220,18220,18220,0
20250401,173200,9708087635,18220,18220,18220,18220,0
20250401,173100,9708087635,18220,18220,18220,18220,0
20250401,173000,9708087635,18220,18220,18220,18220,0
20250401,172900,9708087635,18220,18220,18220,18220,0
20250401,172800,9708087635,18220,18220,18220,18220,0
20250401,172700,9708087635,18220,18220,18220,18220,0
20250401,172600,9708087635,18220,18220,18220,18220,0
20250401,172500,9708087635,18220,18220,18220,18220,0
20250401,172400,9708087635,18220,18220,18220,18220,0
20250401,172300,9708087635,18220,18220,18220,18220,0
20250401,172200,9708087635,18220,18220,18220,18220,0
20250401,172100,9708087635,18220,18220,18220,18220,0
20250401,172000,9708087635,18220,18220,18220,18220,0
20250401,171900,9708087635,18220,18220,18220,18220,0
20250401,171800,9708087635,18220,18220,18220,18220,0
20250401,171700,9708087635,18220,18220,18220,18220,0
20250401,171600,9708087635,18220,18220,18220,18220,0
20250401,171500,9708087635,18220,18220,18220,18220,0
20250401,171400,9708087635,18220,18220,18220,18220,0
20250401,171300,9708087635,18220,18220,18220,18220,9869
20250401,171200,9708087635,18220,18220,18220,18220,0
20250401,171100,9708087635,18220,18220,18220,18220,0
20250401,171000,9708087635,18220,18220,18220,18220,0
20250401,170900,9708087635,18220,18220,18220,18220,0
20250401,170800,9708087635,18220,18220,18220,18220,0
20250401,170700,9708087635,18220,18220,18220,18220,0
20250401,170600,9708087635,18220,18220,18220,18220,0
20250401,170500,9708087635,18220,18220,18220,18220,0
20250401,170400,9708087635,18220,18220,18220,18220,0
20250401,170300,9708087635,18220,18220,18220,18220,0
20250401,170200,9708087635,18220,18220,18220,18220,0
20250401,170100,9708087635,18220,18220,18220,18220,0
20250401,170000,9708087635,18220,18220,18220,18220,0
20250401,165900,9708087635,18220,18220,18220,18220,0
20250401,165800,9708087635,18220,18220,18220,18220,0
20250401,165700,9708087635,18220,18220,18220,18220,0
20250401,165600,9708087635,18220,18220,18220,18220,0
20250401,165500,9708087635,18220,18220,18220,18220,0
20250401,165400,9708087635,18220,18220,18220,18220,0
20250401,165300,9708087635,18220,18220,18220,18220,0
20250401,165200,9708087635,18220,18220,18220,18220,0
20250401,165100,9708087635,18220,18220,18220,18220,0
20250401,165000,9708087635,18220,18220,18220,18220,0
20250401,164900,9708087635,18220,18220,18220,18220,0
20250401,164800,9708087635,18220,18220,18220,18220,0
20250401,164700,9708087635,18220,18220,18220,18220,0
20250401,164600,9708087635,18220,18220,18220,18220,0
20250401,164500,9708087635,18220,18220,18220,18220,0
20250401,164400,9708087635,18220,18220,18220,18220,0
20250401,164300,9708087635,18220,18220,18220,18220,9869
20250401,164200,9708087635,18220,18220,18220,18220,0
20250401,164100,9708087635,18220,18220,18220,18220,0
20250401,164000,9708087635,18220,18220,18220,18220,0
20250401,163900,9708087635,18220,18220,18220,18220,0
20250401,163800,9708087635,18220,18220,18220,18220,0
20250401,163700,9708087635,18220,18220,18220,18220,0
20250401,163600,9708087635,18220,18220,18220,18220,0
20250401,163500,9708087635,18220,18220,18220,18220,0
20250401,163400,9708087635,18220,18220,18220,18220,0
20250401,163300,9708087635,18220,18220,18220,18220,0
20250401,163200,9708087635,18220,18220,18220,18220,0
20250401,163100,9708087635,18220,18220,18220,18220,0
20250401,163000,9708087635,18220,18220,18220,18220,0
20250401,162900,9708087635,18220,18220,18220,18220,0
20250401,162800,9708087635,18220,18220,18220,18220,0
20250401,162700,9708087635,18220,18220,18220,18220,0
20250401,162600,9708087635,18220,18220,18220,18220,0
20250401,162500,9708087635,18220,18220,18220,18220,0
20250401,162400,9708087635,18220,18220,18220,18220,0
20250401,162300,9708087635,18220,18220,18220,18220,0
20250401,162200,9708087635,18220,18220,18220,18220,0
20250401,162100,9708087635,18220,18220,18220,18220,0
20250401,162000,9708087635,18220,18220,18220,18220,0
20250401,161900,9708087635,18220,18220,18220,18220,0
20250401,161800,9708087635,18220,18220,18220,18220,0
20250401,161700,9708087635,18220,18220,18220,18220,0
20250401,161600,9708087635,18220,18220,18220,18220,0
20250401,161500,9708087635,18220,18220,18220,18220,0
20250401,161400,9708087635,18220,18220,18220,18220,0
20250401,161300,9708087635,18220,18220,18220,18220,9869
20250401,161200,9708087635,18220,18220,18220,18220,0
20250401,161100,9708087635,18220,18220,18220,18220,0
20250401,161000,9708087635,18220,18220,18220,18220,0
20250401,160900,9708087635,18220,18220,18220,18220,0
20250401,160800,9708087635,18220,18220,18220,18220,0
20250401,160700,9708087635,18220,18220,18220,18220,0
20250401,160600,9708087635,18220,18220,18220,18220,0
20250401,160500,9708087635,18220,18220,18220,18220,0
20250401,160400,9708087635,18220,18220,18220,18220,0
20250401,160300,9708087635,18220,18220,18220,18220,0
20250401,160200,9708087635,18220,18220,18220,18220,0
20250401,160100,9708087635,18220,18220,18220,18220,0
20250401,160000,9708087635,18220,18220,18220,18220,0
20250401,155900,9708087635,18220,18220,18220,18220,0
20250401,155800,9708087635,18220,18220,18220,18220,0
20250401,155700,9708087635,18220,18220,18220,18220,0
20250401,155600,9708087635,18220,18220,18220,18220,0
20250401,155500,9708087635,18220,18220,18220,18220,0
20250401,155400,9708087635,18220,18220,18220,18220,0
20250401,155300,9708087635,18220,18220,18220,18220,0
20250401,155200,9708087635,18220,18220,18220,18220,0
20250401,155100,9708087635,18220,18220,18220,18220,0
20250401,155000,9708087635,18220,18220,18220,18220,0
20250401,154900,9708087635,18220,18220,18220,18220,0
20250401,154800,9708087635,18220,18220,18220,18220,0
20250401,154700,9708087635,18220,18220,18220,18220,0
20250401,154600,9708087635,18220,18220,18220,18220,0
20250401,154500,9708087635,18220,18220,18220,18220,0
20250401,154400,9708087635,18220,18220,18220,18220,0
20250401,154300,9708087635,18220,18220,18220,18220,9869
20250401,154200,9708087635,18220,18220,18220,18220,0
20250401,154100,9708087635,18220,18220,18220,18220,0
20250401,154000,9708087635,18220,18220,18220,18220,0
20250401,153900,9708087635,18220,18220,18220,18220,0
20250401,153800,9708087635,18220,18220,18220,18220,0
20250401,153700,9708087635,18220,18220,18220,18220,0
20250401,153600,9708087635,18220,18220,18220,18220,0
20250401,153500,9708087635,18220,18220,18220,18220,0
20250401,153400,9708087635,18220,18220,18220,18220,0
20250401,153300,9708087635,18220,18220,18220,18220,0
20250401,153200,9708087635,18220,18220,18220,18220,0
20250401,153100,9708087635,18220,18220,18220,18220,0
20250401,153000,9708087635,18220,18220,18220,18220,9869
20250401,152900,9528274455,18100,18100,18100,18100,0
20250401,152800,9528274455,18100,18100,18100,18100,0
20250401,152700,9528274455,18100,18100,18100,18100,0
20250401,152600,9528274455,18100,18100,18100,18100,0
20250401,152500,9528274455,18100,18100,18100,18100,0
20250401,152400,9528274455,18100,18100,18100,18100,0
20250401,152300,9528274455,18100,18100,18100,18100,0
20250401,152200,9528274455,18100,18100,18100,18100,0
20250401,152100,9528274455,18100,18100,18100,18100,0
20250401,152000,9528274455,18100,18100,18100,18100,0
20250401,151900,9528274455,18100,18140,18150,18100,3896
20250401,151800,9457640990,18150,18200,18230,18110,5336
20250401,151700,9360713360,18230,18170,18230,18170,6261
20250401,151600,9246776910,18170,18190,18190,18160,1449
20250401,151500,9220437520,18190,18180,18190,18175,1214
20250401,151400,9198359800,18180,18190,18190,18170,1112
20250401,151300,9178142040,18190,18140,18190,18140,3113
20250401,151200,9121558290,18150,18130,18150,18120,1770
20250401,151100,9089450100,18140,18120,18140,18120,490
20250401,151000,9080568840,18120,18140,18140,18110,727
20250401,150900,9067395410,18150,18150,18160,18110,1281
20250401,150800,9044143410,18150,18100,18160,18100,2516
20250401,150700,8998509090,18090,18090,18100,18090,243
20250401,150600,8994112720,18090,18080,18100,18080,790
20250401,150500,8979827460,18080,18090,18090,18050,489
20250401,150400,8970990900,18090,18090,18100,18030,388
20250401,150300,8963974780,18090,18070,18100,18070,637
20250401,150200,8952451010,18080,18030,18080,18020,1123
20250401,150100,8932196160,18040,18020,18130,18020,681
20250401,150000,8919912770,18010,18010,18080,17990,371
20250401,145900,8913228900,17990,18120,18120,17970,6241
20250401,145800,8800440045,18125,18150,18150,18120,586
20250401,145700,8789813325,18150,18130,18150,18130,1230
20250401,145600,8767492075,18140,18130,18150,18120,1435
20250401,145500,8741465285,18130,18110,18130,18110,697
20250401,145400,8728836465,18100,18120,18120,18100,1007
20250401,145300,8710595075,18120,18080,18120,18080,1521
20250401,145200,8683066735,18080,18060,18080,18060,469
20250401,145100,8674590075,18060,18050,18060,18040,476
20250401,145000,8665996995,18050,18030,18050,18030,1198
20250401,144900,8644373365,18030,18040,18050,18030,661
20250401,144800,8632448835,18050,18040,18050,18020,1789
20250401,144700,8600183015,18040,18040,18050,18030,394
20250401,144600,8593074775,18030,17940,18040,17930,2732
20250401,144500,8543963435,17940,17940,17940,17940,278
20250401,144400,8538976115,17940,17930,17950,17890,152
20250401,144300,8536249605,17950,17960,17960,17870,861
20250401,144200,8520791855,17960,17940,17960,17940,834
20250401,144100,8505824085,17940,17900,17940,17900,543
20250401,144000,8496091655,17900,17910,17910,17900,26
20250401,143900,8495626135,17910,17920,17920,17910,95
20250401,143800,8493923885,17910,17875,17910,17870,1017
20250401,143700,8475737515,17880,17860,17880,17860,366
20250401,143600,8469195245,17860,17850,17860,17850,468
20250401,143500,8460838185,17850,17840,17850,17840,88
20250401,143400,8459268065,17800,17840,17840,17800,129
20250401,143300,8456969165,17850,17820,17850,17820,434
20250401,143200,8449234495,17820,17770,17820,17760,643
20250401,143100,8437803665,17760,17770,17790,17710,1213
20250401,143000,8416285445,17770,17790,17790,17770,671
20250401,142900,8404358075,17790,17840,17850,17790,346
20250401,142800,8398193875,17840,17840,17850,17840,459
20250401,142700,8390004355,17850,17840,17850,17840,486
20250401,142600,8381333965,17840,17860,17860,17840,134
20250401,142500,8378941255,17850,17780,17850,17780,1502
20250401,142400,8352195325,17770,17780,17780,17770,222
20250401,142300,8348250235,17770,17780,17780,17760,382
20250401,142200,8341461015,17780,17850,17850,17770,1264
20250401,142100,8318937485,17860,17860,17860,17850,124
20250401,142000,8316723345,17850,17850,17850,17850,50
20250401,141900,8315830845,17850,17910,17915,17850,2484
20250401,141800,8271389480,17910,17930,17930,17910,433
20250401,141700,8263631850,17930,17930,17930,17930,597
20250401,141600,8252927640,17930,17960,17960,17930,536
20250401,141500,8243316860,17940,17960,17960,17940,368
20250401,141400,8236710250,17960,17970,17970,17960,819
20250401,141300,8222000830,17960,17960,17970,17960,363
20250401,141200,8215478680,17960,17960,17960,17960,436
20250401,141100,8207648120,17970,17960,17970,17960,491
20250401,141000,8198828780,17960,17960,17970,17960,187
20250401,140900,8195468550,17970,17970,17970,17960,288
20250401,140800,8190293970,17970,17960,17970,17960,549
20250401,140700,8180428930,17970,17960,17970,17960,180
20250401,140600,8177195380,17960,17970,17970,17960,202
20250401,140500,8173565470,17980,17970,17980,17970,176
20250401,140400,8170401880,17970,17960,17970,17940,266
20250401,140300,8165627160,17960,17920,17960,17920,1966
20250401,140200,8130356910,17920,17950,17950,17920,941
20250401,140100,8113481020,17950,17960,17960,17950,26
20250401,140000,8113014070,17960,17960,17970,17960,302
20250401,135900,8107589350,17970,17980,17980,17970,134
20250401,135800,8105180440,17990,17965,17990,17965,280
20250401,135700,8100148240,17965,17970,17970,17960,154
20250401,135600,8097381025,17970,17960,17990,17950,259
20250401,135500,8092724685,17970,17980,17980,17970,157
20250401,135400,8089902565,17970,18000,18000,17960,794
20250401,135300,8075622735,18000,18010,18010,17990,129
20250401,135200,8073300535,18010,17990,18010,17980,1165
20250401,135100,8052334285,17990,17980,18000,17980,527
20250401,135000,8042848615,18000,17930,18000,17930,1657
20250401,134900,8013055605,17930,17870,17930,17870,514
20250401,134800,8003848785,17860,17870,17870,17860,284
20250401,134700,7998774205,17890,17860,17890,17860,164
20250401,134600,7995840275,17860,17890,17890,17860,107
20250401,134500,7993927275,17890,17900,17900,17870,818
20250401,134400,7979304645,17885,17900,17900,17870,296
20250401,134300,7974009810,17900,17920,17920,17900,33
20250401,134200,7973418850,17920,17870,17920,17870,258
20250401,134100,7968807340,17870,17900,17910,17870,601
20250401,134000,7958057050,17940,17950,17950,17900,508
20250401,133900,7948959080,17950,17960,17960,17950,230
20250401,133800,7944829680,17960,17960,17970,17950,530
20250401,133700,7935310570,17970,17930,17970,17930,721
20250401,133600,7922368010,17920,17910,17920,17910,196
20250401,133500,7918855710,17910,17920,17920,17910,36
20250401,133400,7918210650,17920,17910,17920,17910,449
20250401,133300,7910169050,17910,17910,17910,17900,401
20250401,133200,7902988625,17910,17910,17920,17910,555
20250401,133100,7893048235,17920,17920,17920,17920,35
20250401,133000,7892421035,17950,17940,17950,17940,579
20250401,132900,7882032775,17950,17960,17960,17950,262
20250401,132800,7877327265,17960,17940,17960,17940,459
20250401,132700,7869087325,17920,17930,17940,17920,517
20250401,132600,7859814055,17930,17930,17940,17920,186
20250401,132500,7856477795,17930,17900,17930,17900,390
20250401,132400,7849491705,17900,17900,17900,17900,171
20250401,132300,7846430805,17890,17890,17890,17890,74
20250401,132200,7845106945,17890,17890,17900,17850,252
20250401,132100,7840601495,17900,17930,17930,17890,900
20250401,132000,7824487615,17940,17930,17940,17930,147
20250401,131900,7821850445,17930,17960,17960,17930,1578
20250401,131800,7793522605,17970,17960,17980,17950,1119
20250401,131700,7773417115,17960,17930,18000,17930,3685
20250401,131600,7707145360,17930,17900,17930,17900,751
20250401,131500,7693687820,17940,17890,17940,17890,721
20250401,131400,7680779270,17890,17880,17900,17850,4220
20250401,131300,7605323390,17870,17770,17870,17770,1840
20250401,131200,7572539130,17760,17770,17790,17760,109
20250401,131100,7570602540,17770,17790,17790,17770,135
20250401,131000,7568201550,17750,17780,17800,17750,529
20250401,130900,7558795510,17780,17760,17780,17750,246
20250401,130800,7554424350,17770,17750,17770,17730,1340
20250401,130700,7530640000,17750,17740,17750,17720,374
20250401,130600,7524005020,17710,17730,17740,17710,586
20250401,130500,7513626190,17740,17730,17750,17730,101
20250401,130400,7511834530,17750,17740,17750,17730,97
20250401,130300,7510113820,17730,17740,17750,17730,196
20250401,130200,7506636800,17720,17750,17750,17720,13
20250401,130100,7506406190,17740,17720,17740,17720,232
20250401,130000,7502290640,17750,17700,17750,17700,745
20250401,125900,7489103350,17700,17650,17700,17640,962
20250401,125800,7472111070,17600,17650,17650,17600,165
20250401,125700,7469206770,17650,17650,17650,17600,216
20250401,125600,7465402770,17650,17570,17650,17570,995
20250401,125500,7447883500,17570,17610,17610,17570,730
20250401,125400,7435038380,17630,17700,17700,17630,528
20250401,125300,7425719680,17700,17730,17750,17700,1392
20250401,125200,7401044980,17730,17730,17750,17720,672
20250401,125100,7389135550,17770,17770,17770,17770,22
20250401,125000,7388744610,17780,17760,17780,17720,274
20250401,124900,7383884790,17760,17790,17800,17750,1049
20250401,124800,7365251200,17800,17790,17800,17780,1001
20250401,124700,7347435700,17750,17740,17800,17740,79
20250401,124600,7346032450,17750,17800,17810,17750,420
20250401,124500,7338571130,17760,17870,17870,17760,1479
20250401,124400,7312152240,17870,17820,17870,17820,1688
20250401,124300,7282034410,17810,17810,17820,17800,1499
20250401,124200,7255337810,17810,17760,17810,17760,431
20250401,124100,7247669750,17750,17730,17810,17730,2394
20250401,124000,7205052840,17730,17650,17730,17650,3444
20250401,123900,7144178230,17650,17650,17660,17640,1072
20250401,123800,7125257720,17640,17560,17645,17560,1304
20250401,123700,7102304115,17570,17550,17570,17550,177
20250401,123600,7099194295,17530,17530,17550,17530,275
20250401,123500,7094373525,17520,17540,17590,17520,806
20250401,123400,7080235815,17520,17550,17550,17520,424
20250401,123300,7072799045,17570,17610,17610,17570,541
20250401,123200,7063282155,17610,17640,17640,17590,994
20250401,123100,7045785585,17650,17600,17660,17600,1497
20250401,123000,7019373015,17610,17660,17660,17600,402
20250401,122900,7012289545,17660,17660,17660,17650,53
20250401,122800,7011354065,17620,17520,17620,17520,1483
20250401,122700,6985309335,17530,17500,17530,17500,1247
20250401,122600,6963452915,17500,17500,17500,17480,276
20250401,122500,6958622935,17500,17510,17520,17480,322
20250401,122400,6952986785,17520,17600,17600,17450,168
20250401,122300,6950038935,17530,17420,17530,17420,1638
20250401,122200,6921424185,17420,17500,17500,17420,1012
20250401,122100,6903767345,17430,17520,17520,17400,738
20250401,122000,6890865775,17520,17550,17560,17520,869
20250401,121900,6875636765,17550,17550,17560,17530,116
20250401,121800,6873601955,17550,17620,17620,17550,2445
20250401,121700,6830597345,17620,17660,17660,17620,296
20250401,121600,6825373875,17660,17660,17660,17655,1172
20250401,121500,6804676505,17640,17610,17660,17610,45
20250401,121400,6803882985,17670,17600,17670,17590,311
20250401,121300,6798403605,17590,17650,17660,17590,201
20250401,121200,6794857465,17590,17600,17660,17590,1415
20250401,121100,6769922965,17600,17670,17670,17600,494
20250401,121000,6761197445,17670,17670,17710,17670,63
20250401,120900,6760084195,17670,17650,17670,17560,1770
20250401,120800,6728942965,17650,17840,17850,17650,2697
20250401,120700,6681021295,17850,17800,17860,17770,1897
20250401,120600,6647239125,17800,17760,17800,17760,146
20250401,120500,6644644805,17760,17820,17820,17760,1198
20250401,120400,6623348015,17820,17750,17870,17750,1752
20250401,120300,6592129415,17750,17740,17790,17740,1414
20250401,120200,6567018715,17750,17690,17780,17650,744
20250401,120100,6553824835,17570,17790,17790,17570,964
20250401,120000,6536835825,17790,17690,17790,17640,1426
20250401,115900,6511585695,17690,17720,17780,17610,1410
20250401,115800,6486622135,17780,17790,17790,17650,3378
20250401,115700,6426771415,17700,17670,17820,17550,3661
20250401,115600,6361973955,17600,17570,17750,17520,2135
20250401,115500,6324372455,17690,17650,18000,17330,13931
20250401,115400,6078035845,17770,17900,17900,17640,2263
20250401,115300,6037699615,16710,16710,16710,16710,0
20250401,115200,6037699615,16710,16710,17530,16400,18488
20250401,115100,5722066285,15900,15900,15900,15900,0
20250401,115000,5722066285,15900,15900,15900,15900,0
20250401,114900,5722066285,15900,17410,17410,15900,15220
20250401,114800,5467545165,17410,17760,17760,17390,7572
20250401,114700,5334480425,17770,17980,18020,17770,3157
20250401,114600,5277963725,17980,18060,18090,17980,2522
20250401,114500,5232457825,18060,18150,18150,18050,1263
20250401,114400,5209589395,18150,18030,18150,18010,1898
20250401,114300,5175264945,18000,17890,18000,17750,4400
20250401,114200,5096772325,17880,18020,18100,17880,2314
20250401,114100,5055196305,18020,18170,18180,18000,2353
20250401,114000,5012662615,18180,18220,18230,18170,1198
20250401,113900,4990868965,18220,18270,18270,18220,2349
20250401,113800,4948005665,18270,18270,18270,18240,725
20250401,113700,4934774915,18260,18260,18270,18250,250
20250401,113600,4930209215,18260,18270,18270,18260,825
20250401,113500,4915143545,18270,18260,18270,18240,1035
20250401,113400,4896250295,18260,18230,18270,18230,1453
20250401,113300,4869726535,18240,18240,18240,18220,844
20250401,113200,4854340775,18220,18240,18250,18220,390
20250401,113100,4847230125,18240,18250,18260,18240,773
20250401,113000,4833119985,18250,18240,18250,18210,1019
20250401,112900,4814544755,18240,18240,18270,18240,859
20250401,112800,4798861175,18270,18270,18270,18210,2079
20250401,112700,4760903335,18240,18250,18270,18240,2197
20250401,112600,4720793975,18250,18240,18250,18240,1096
20250401,112500,4700796015,18240,18170,18240,18170,9037
20250401,112400,4536324805,18170,18100,18170,18100,1248
20250401,112300,4513701115,18100,18125,18125,18075,1543
20250401,112200,4485777150,18130,18100,18130,17970,2212
20250401,112100,4445821620,18110,18150,18180,18050,2373
20250401,112000,4402830275,18160,18020,18160,18020,2654
20250401,111900,4354904225,18080,18200,18220,18010,5093
20250401,111800,4262381645,18200,18210,18230,18200,1605
20250401,111700,4233148635,18230,18240,18240,18200,1919
20250401,111600,4198169995,18240,18210,18250,18210,3381
20250401,111500,4136516955,18220,18250,18250,18200,2431
20250401,111400,4092245545,18230,18220,18260,18200,4100
20250401,111300,4017458705,18260,18200,18260,18130,2850
20250401,111200,3965497645,18200,18200,18280,18140,12120
20250401,111100,3744655055,18200,17780,18200,17760,19965
20250401,111000,3385441235,17780,17890,17910,17780,2902
20250401,110900,3333666305,17890,17780,17900,17770,968
20250401,110800,3316368630,17770,17800,17890,17770,3497
20250401,110700,3254137800,17800,17810,17920,17770,6917
20250401,110600,3130646130,17800,17800,17810,17730,3427
20250401,110500,3069700215,17810,17870,17910,17800,1922
20250401,110400,3035384345,17870,17850,17870,17810,3119
20250401,110300,2979677585,17870,17740,17930,17710,5572
20250401,110200,2880475045,17750,17770,17810,17680,2329
20250401,110100,2839167765,17750,17610,17840,17590,4404
20250401,110000,2761157605,17600,17570,17730,17450,3421
20250401,105900,2700908605,17410,17950,17950,17380,10415
20250401,105800,2517274435,17900,17800,18000,17780,8224
20250401,105700,2370004665,17840,17610,18000,17600,11986
20250401,105600,2156693485,17620,17560,18000,17560,13786
20250401,105500,1912100905,17540,17540,17540,17540,0
20250401,105400,1912100905,17540,17180,17540,17180,5096
20250401,105300,1823251705,17200,16800,17200,16800,13242
20250401,105200,1597998535,16800,16910,16950,16630,6068
20250401,105100,1495876725,16900,16640,16900,16580,3935
20250401,105000,1429954285,16580,16150,16980,16150,13039
20250401,104900,1214919860,16160,16130,16260,16020,5791
20250401,104800,1121743655,16100,16060,16200,15990,4800
20250401,104700,1044497545,16010,16100,16290,16000,7411
20250401,104600,924707625,16110,15900,16290,15520,15410
20250401,104500,679425515,15840,15950,15950,15840,3730
20250401,104400,619995455,15390,15390,15390,15390,0
20250401,104300,619995455,15390,14890,15390,14890,3155
20250401,104200,572343195,14900,14710,14900,14700,3193
20250401,104100,525065955,14750,14440,14750,14440,4429
20250401,104000,460670045,14440,14250,14450,14250,843
20250401,103900,448530685,14250,14250,14250,14250,0
20250401,103800,448530685,14250,14250,14250,14250,0
20250401,103700,448530685,14250,14250,14250,14250,107
20250401,103600,447005935,14240,14250,14250,14240,174
20250401,103500,444528155,14250,14250,14250,14250,0
20250401,103400,444528155,14250,14250,14250,14250,6
20250401,103300,444442655,14260,14320,14320,14260,70
20250401,103200,443442935,14390,14350,14390,14350,11
20250401,103100,443285045,14390,14390,14390,14390,0
20250401,103000,443285045,14390,14310,14390,14310,108
20250401,102900,441737285,14320,14310,14320,14310,200
20250401,102800,438874015,14310,14310,14310,14310,0
20250401,102700,438874015,14310,14310,14310,14310,0
20250401,102600,438874015,14310,14300,14310,14300,76
20250401,102500,437787205,14300,14290,14300,14290,47
20250401,102400,437115565,14270,14270,14270,14270,0
20250401,102300,437115565,14270,14270,14290,14270,77
20250401,102200,436015415,14290,14280,14300,14280,4
20250401,102100,435958245,14290,14280,14300,14280,16
20250401,102000,435729505,14290,14290,14290,14290,1
20250401,101900,435715215,14290,14270,14300,14180,382
20250401,101800,430296945,14300,14300,14300,14300,17
20250401,101700,430053845,14320,14320,14320,14320,0
20250401,101600,430053845,14320,14320,14320,14320,0
20250401,101500,430053845,14320,14350,14350,14320,192
20250401,101400,427299905,14350,14350,14350,14350,6
20250401,101300,427213805,14350,14350,14380,14310,10
20250401,101200,427070295,14400,14290,14400,14280,3831
20250401,101100,372111135,14220,14150,14230,14150,325
20250401,101000,367493685,14170,14150,14170,14150,51
20250401,100900,366771715,14120,14080,14120,14080,100
20250401,100800,365362235,14080,14080,14080,14080,0
20250401,100700,365362235,14080,14080,14080,14080,362
20250401,100600,360265275,14090,14090,14090,14090,2
20250401,100500,360237095,14090,14090,14090,14090,28
20250401,100400,359842575,14090,14110,14110,14080,562
20250401,100300,351922215,14150,14150,14150,14150,0
20250401,100200,351922215,14150,14150,14150,14150,0
20250401,100100,351922215,14150,14150,14150,14150,0
20250401,100000,351922215,14150,14150,14150,14150,37
20250401,095900,351398665,14150,14150,14150,14150,0
20250401,095800,351398665,14150,14150,14150,14150,0
20250401,095700,351398665,14150,14150,14150,14150,2
20250401,095600,351370365,14120,14220,14220,14120,186
20250401,095500,348734875,14220,14160,14220,14160,84
20250401,095400,347541295,14190,14200,14200,14190,2
20250401,095300,347512905,14200,14160,14200,14160,2
20250401,095200,347484545,14190,14190,14190,14190,1
20250401,095100,347470355,14210,14210,14210,14210,0
20250401,095000,347470355,14210,14140,14210,14140,11
20250401,094900,347314255,14110,14100,14110,14100,202
20250401,094800,344466045,14100,14100,14100,14100,7
20250401,094700,344367345,14100,14100,14100,14100,8
20250401,094600,344254545,14170,14170,14170,14170,0
20250401,094500,344254545,14170,14170,14170,14170,0
20250401,094400,344254545,14170,14080,14170,14080,333
20250401,094300,339563245,14090,14100,14100,14090,262
20250401,094200,335870855,14100,14170,14170,14100,549
20250401,094100,328113055,14170,14150,14170,14140,291
20250401,094000,323995235,14150,14140,14150,14140,90
20250401,093900,322721785,14150,14150,14150,14140,340
20250401,093800,317910835,14150,14170,14170,14150,745
20250401,093700,307367825,14200,14200,14200,14200,66
20250401,093600,306430625,14200,14200,14200,14200,0
20250401,093500,306430625,14200,14200,14200,14200,162
20250401,093400,304130225,14210,14240,14240,14200,190
20250401,093300,301430285,14230,14170,14250,14170,95
20250401,093200,300081095,14170,14270,14270,14170,359
20250401,093100,294971015,14270,14280,14280,14270,106
20250401,093000,293458365,14280,14320,14320,14270,382
20250401,092900,287993565,14380,14380,14380,14380,0
20250401,092800,287993565,14380,14390,14390,14320,453
20250401,092700,281499545,14350,14400,14410,14350,105
20250401,092600,279989545,14410,14370,14430,14370,176
20250401,092500,277458795,14340,14380,14380,14340,413
20250401,092400,271523805,14400,14390,14450,14390,98
20250401,092300,270110185,14360,14365,14400,14350,306
20250401,092200,265711340,14370,14340,14370,14340,45
20250401,092100,265065510,14300,14300,14300,14300,122
20250401,092000,263320910,14310,14460,14490,14310,827
20250401,091900,251407980,14480,14460,14480,14460,563
20250401,091800,243259240,14440,14410,14440,14410,276
20250401,091700,239278460,14410,14410,14410,14410,7
20250401,091600,239177590,14390,14450,14950,14390,1905
20250401,091500,211363220,14460,14430,14460,14410,940
20250401,091400,197787930,14420,14400,14420,14380,707
20250401,091300,187595100,14420,14420,14420,14360,167
20250401,091200,185192980,14420,14420,14450,14360,809
20250401,091100,173518840,14430,14330,14430,14330,1191
20250401,091000,156361960,14320,14300,14320,14300,32
20250401,090900,155903890,14280,14380,14380,14280,3358
20250401,090800,107807530,14390,14230,14390,14210,835
20250401,090700,95841670,14210,14270,14270,14210,61
20250401,090600,94971260,14210,14220,14360,14210,841
20250401,090500,83009960,14270,14210,14270,14210,201
20250401,090400,80152690,14210,14210,14260,14210,343
20250401,090300,75271500,14150,14110,14150,14110,10
20250401,090200,75130200,14110,14040,14110,14020,658
20250401,090100,65888110,14040,14140,14255,14040,2865
20250401,090000,25382230,14080,14000,14400,14000,1773
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194300 9708087635 18220 18220 18220 18220 9869
3 20250401 194200 9708087635 18220 18220 18220 18220 0
4 20250401 194100 9708087635 18220 18220 18220 18220 0
5 20250401 194000 9708087635 18220 18220 18220 18220 0
6 20250401 193900 9708087635 18220 18220 18220 18220 0
7 20250401 193800 9708087635 18220 18220 18220 18220 0
8 20250401 193700 9708087635 18220 18220 18220 18220 0
9 20250401 193600 9708087635 18220 18220 18220 18220 0
10 20250401 193500 9708087635 18220 18220 18220 18220 0
11 20250401 193400 9708087635 18220 18220 18220 18220 0
12 20250401 193300 9708087635 18220 18220 18220 18220 0
13 20250401 193200 9708087635 18220 18220 18220 18220 0
14 20250401 193100 9708087635 18220 18220 18220 18220 0
15 20250401 193000 9708087635 18220 18220 18220 18220 0
16 20250401 192900 9708087635 18220 18220 18220 18220 0
17 20250401 192800 9708087635 18220 18220 18220 18220 0
18 20250401 192700 9708087635 18220 18220 18220 18220 0
19 20250401 192600 9708087635 18220 18220 18220 18220 0
20 20250401 192500 9708087635 18220 18220 18220 18220 0
21 20250401 192400 9708087635 18220 18220 18220 18220 0
22 20250401 192300 9708087635 18220 18220 18220 18220 0
23 20250401 192200 9708087635 18220 18220 18220 18220 0
24 20250401 192100 9708087635 18220 18220 18220 18220 0
25 20250401 192000 9708087635 18220 18220 18220 18220 0
26 20250401 191900 9708087635 18220 18220 18220 18220 0
27 20250401 191800 9708087635 18220 18220 18220 18220 0
28 20250401 191700 9708087635 18220 18220 18220 18220 0
29 20250401 191600 9708087635 18220 18220 18220 18220 0
30 20250401 191500 9708087635 18220 18220 18220 18220 0
31 20250401 191400 9708087635 18220 18220 18220 18220 0
32 20250401 191300 9708087635 18220 18220 18220 18220 9869
33 20250401 191200 9708087635 18220 18220 18220 18220 0
34 20250401 191100 9708087635 18220 18220 18220 18220 0
35 20250401 191000 9708087635 18220 18220 18220 18220 0
36 20250401 190900 9708087635 18220 18220 18220 18220 0
37 20250401 190800 9708087635 18220 18220 18220 18220 0
38 20250401 190700 9708087635 18220 18220 18220 18220 0
39 20250401 190600 9708087635 18220 18220 18220 18220 0
40 20250401 190500 9708087635 18220 18220 18220 18220 0
41 20250401 190400 9708087635 18220 18220 18220 18220 0
42 20250401 190300 9708087635 18220 18220 18220 18220 0
43 20250401 190200 9708087635 18220 18220 18220 18220 0
44 20250401 190100 9708087635 18220 18220 18220 18220 0
45 20250401 190000 9708087635 18220 18220 18220 18220 0
46 20250401 185900 9708087635 18220 18220 18220 18220 0
47 20250401 185800 9708087635 18220 18220 18220 18220 0
48 20250401 185700 9708087635 18220 18220 18220 18220 0
49 20250401 185600 9708087635 18220 18220 18220 18220 0
50 20250401 185500 9708087635 18220 18220 18220 18220 0
51 20250401 185400 9708087635 18220 18220 18220 18220 0
52 20250401 185300 9708087635 18220 18220 18220 18220 0
53 20250401 185200 9708087635 18220 18220 18220 18220 0
54 20250401 185100 9708087635 18220 18220 18220 18220 0
55 20250401 185000 9708087635 18220 18220 18220 18220 0
56 20250401 184900 9708087635 18220 18220 18220 18220 0
57 20250401 184800 9708087635 18220 18220 18220 18220 0
58 20250401 184700 9708087635 18220 18220 18220 18220 0
59 20250401 184600 9708087635 18220 18220 18220 18220 0
60 20250401 184500 9708087635 18220 18220 18220 18220 0
61 20250401 184400 9708087635 18220 18220 18220 18220 0
62 20250401 184300 9708087635 18220 18220 18220 18220 9869
63 20250401 184200 9708087635 18220 18220 18220 18220 0
64 20250401 184100 9708087635 18220 18220 18220 18220 0
65 20250401 184000 9708087635 18220 18220 18220 18220 0
66 20250401 183900 9708087635 18220 18220 18220 18220 0
67 20250401 183800 9708087635 18220 18220 18220 18220 0
68 20250401 183700 9708087635 18220 18220 18220 18220 0
69 20250401 183600 9708087635 18220 18220 18220 18220 0
70 20250401 183500 9708087635 18220 18220 18220 18220 0
71 20250401 183400 9708087635 18220 18220 18220 18220 0
72 20250401 183300 9708087635 18220 18220 18220 18220 0
73 20250401 183200 9708087635 18220 18220 18220 18220 0
74 20250401 183100 9708087635 18220 18220 18220 18220 0
75 20250401 183000 9708087635 18220 18220 18220 18220 0
76 20250401 182900 9708087635 18220 18220 18220 18220 0
77 20250401 182800 9708087635 18220 18220 18220 18220 0
78 20250401 182700 9708087635 18220 18220 18220 18220 0
79 20250401 182600 9708087635 18220 18220 18220 18220 0
80 20250401 182500 9708087635 18220 18220 18220 18220 0
81 20250401 182400 9708087635 18220 18220 18220 18220 0
82 20250401 182300 9708087635 18220 18220 18220 18220 0
83 20250401 182200 9708087635 18220 18220 18220 18220 0
84 20250401 182100 9708087635 18220 18220 18220 18220 0
85 20250401 182000 9708087635 18220 18220 18220 18220 0
86 20250401 181900 9708087635 18220 18220 18220 18220 0
87 20250401 181800 9708087635 18220 18220 18220 18220 0
88 20250401 181700 9708087635 18220 18220 18220 18220 0
89 20250401 181600 9708087635 18220 18220 18220 18220 0
90 20250401 181500 9708087635 18220 18220 18220 18220 0
91 20250401 181400 9708087635 18220 18220 18220 18220 0
92 20250401 181300 9708087635 18220 18220 18220 18220 9869
93 20250401 181200 9708087635 18220 18220 18220 18220 0
94 20250401 181100 9708087635 18220 18220 18220 18220 0
95 20250401 181000 9708087635 18220 18220 18220 18220 0
96 20250401 180900 9708087635 18220 18220 18220 18220 0
97 20250401 180800 9708087635 18220 18220 18220 18220 0
98 20250401 180700 9708087635 18220 18220 18220 18220 0
99 20250401 180600 9708087635 18220 18220 18220 18220 0
100 20250401 180500 9708087635 18220 18220 18220 18220 0
101 20250401 180400 9708087635 18220 18220 18220 18220 0
102 20250401 180300 9708087635 18220 18220 18220 18220 0
103 20250401 180200 9708087635 18220 18220 18220 18220 0
104 20250401 180100 9708087635 18220 18220 18220 18220 0
105 20250401 180000 9708087635 18220 18220 18220 18220 0
106 20250401 175900 9708087635 18220 18220 18220 18220 0
107 20250401 175800 9708087635 18220 18220 18220 18220 0
108 20250401 175700 9708087635 18220 18220 18220 18220 0
109 20250401 175600 9708087635 18220 18220 18220 18220 0
110 20250401 175500 9708087635 18220 18220 18220 18220 0
111 20250401 175400 9708087635 18220 18220 18220 18220 0
112 20250401 175300 9708087635 18220 18220 18220 18220 0
113 20250401 175200 9708087635 18220 18220 18220 18220 0
114 20250401 175100 9708087635 18220 18220 18220 18220 0
115 20250401 175000 9708087635 18220 18220 18220 18220 0
116 20250401 174900 9708087635 18220 18220 18220 18220 0
117 20250401 174800 9708087635 18220 18220 18220 18220 0
118 20250401 174700 9708087635 18220 18220 18220 18220 0
119 20250401 174600 9708087635 18220 18220 18220 18220 0
120 20250401 174500 9708087635 18220 18220 18220 18220 0
121 20250401 174400 9708087635 18220 18220 18220 18220 0
122 20250401 174300 9708087635 18220 18220 18220 18220 9869
123 20250401 174200 9708087635 18220 18220 18220 18220 0
124 20250401 174100 9708087635 18220 18220 18220 18220 0
125 20250401 174000 9708087635 18220 18220 18220 18220 0
126 20250401 173900 9708087635 18220 18220 18220 18220 0
127 20250401 173800 9708087635 18220 18220 18220 18220 0
128 20250401 173700 9708087635 18220 18220 18220 18220 0
129 20250401 173600 9708087635 18220 18220 18220 18220 0
130 20250401 173500 9708087635 18220 18220 18220 18220 0
131 20250401 173400 9708087635 18220 18220 18220 18220 0
132 20250401 173300 9708087635 18220 18220 18220 18220 0
133 20250401 173200 9708087635 18220 18220 18220 18220 0
134 20250401 173100 9708087635 18220 18220 18220 18220 0
135 20250401 173000 9708087635 18220 18220 18220 18220 0
136 20250401 172900 9708087635 18220 18220 18220 18220 0
137 20250401 172800 9708087635 18220 18220 18220 18220 0
138 20250401 172700 9708087635 18220 18220 18220 18220 0
139 20250401 172600 9708087635 18220 18220 18220 18220 0
140 20250401 172500 9708087635 18220 18220 18220 18220 0
141 20250401 172400 9708087635 18220 18220 18220 18220 0
142 20250401 172300 9708087635 18220 18220 18220 18220 0
143 20250401 172200 9708087635 18220 18220 18220 18220 0
144 20250401 172100 9708087635 18220 18220 18220 18220 0
145 20250401 172000 9708087635 18220 18220 18220 18220 0
146 20250401 171900 9708087635 18220 18220 18220 18220 0
147 20250401 171800 9708087635 18220 18220 18220 18220 0
148 20250401 171700 9708087635 18220 18220 18220 18220 0
149 20250401 171600 9708087635 18220 18220 18220 18220 0
150 20250401 171500 9708087635 18220 18220 18220 18220 0
151 20250401 171400 9708087635 18220 18220 18220 18220 0
152 20250401 171300 9708087635 18220 18220 18220 18220 9869
153 20250401 171200 9708087635 18220 18220 18220 18220 0
154 20250401 171100 9708087635 18220 18220 18220 18220 0
155 20250401 171000 9708087635 18220 18220 18220 18220 0
156 20250401 170900 9708087635 18220 18220 18220 18220 0
157 20250401 170800 9708087635 18220 18220 18220 18220 0
158 20250401 170700 9708087635 18220 18220 18220 18220 0
159 20250401 170600 9708087635 18220 18220 18220 18220 0
160 20250401 170500 9708087635 18220 18220 18220 18220 0
161 20250401 170400 9708087635 18220 18220 18220 18220 0
162 20250401 170300 9708087635 18220 18220 18220 18220 0
163 20250401 170200 9708087635 18220 18220 18220 18220 0
164 20250401 170100 9708087635 18220 18220 18220 18220 0
165 20250401 170000 9708087635 18220 18220 18220 18220 0
166 20250401 165900 9708087635 18220 18220 18220 18220 0
167 20250401 165800 9708087635 18220 18220 18220 18220 0
168 20250401 165700 9708087635 18220 18220 18220 18220 0
169 20250401 165600 9708087635 18220 18220 18220 18220 0
170 20250401 165500 9708087635 18220 18220 18220 18220 0
171 20250401 165400 9708087635 18220 18220 18220 18220 0
172 20250401 165300 9708087635 18220 18220 18220 18220 0
173 20250401 165200 9708087635 18220 18220 18220 18220 0
174 20250401 165100 9708087635 18220 18220 18220 18220 0
175 20250401 165000 9708087635 18220 18220 18220 18220 0
176 20250401 164900 9708087635 18220 18220 18220 18220 0
177 20250401 164800 9708087635 18220 18220 18220 18220 0
178 20250401 164700 9708087635 18220 18220 18220 18220 0
179 20250401 164600 9708087635 18220 18220 18220 18220 0
180 20250401 164500 9708087635 18220 18220 18220 18220 0
181 20250401 164400 9708087635 18220 18220 18220 18220 0
182 20250401 164300 9708087635 18220 18220 18220 18220 9869
183 20250401 164200 9708087635 18220 18220 18220 18220 0
184 20250401 164100 9708087635 18220 18220 18220 18220 0
185 20250401 164000 9708087635 18220 18220 18220 18220 0
186 20250401 163900 9708087635 18220 18220 18220 18220 0
187 20250401 163800 9708087635 18220 18220 18220 18220 0
188 20250401 163700 9708087635 18220 18220 18220 18220 0
189 20250401 163600 9708087635 18220 18220 18220 18220 0
190 20250401 163500 9708087635 18220 18220 18220 18220 0
191 20250401 163400 9708087635 18220 18220 18220 18220 0
192 20250401 163300 9708087635 18220 18220 18220 18220 0
193 20250401 163200 9708087635 18220 18220 18220 18220 0
194 20250401 163100 9708087635 18220 18220 18220 18220 0
195 20250401 163000 9708087635 18220 18220 18220 18220 0
196 20250401 162900 9708087635 18220 18220 18220 18220 0
197 20250401 162800 9708087635 18220 18220 18220 18220 0
198 20250401 162700 9708087635 18220 18220 18220 18220 0
199 20250401 162600 9708087635 18220 18220 18220 18220 0
200 20250401 162500 9708087635 18220 18220 18220 18220 0
201 20250401 162400 9708087635 18220 18220 18220 18220 0
202 20250401 162300 9708087635 18220 18220 18220 18220 0
203 20250401 162200 9708087635 18220 18220 18220 18220 0
204 20250401 162100 9708087635 18220 18220 18220 18220 0
205 20250401 162000 9708087635 18220 18220 18220 18220 0
206 20250401 161900 9708087635 18220 18220 18220 18220 0
207 20250401 161800 9708087635 18220 18220 18220 18220 0
208 20250401 161700 9708087635 18220 18220 18220 18220 0
209 20250401 161600 9708087635 18220 18220 18220 18220 0
210 20250401 161500 9708087635 18220 18220 18220 18220 0
211 20250401 161400 9708087635 18220 18220 18220 18220 0
212 20250401 161300 9708087635 18220 18220 18220 18220 9869
213 20250401 161200 9708087635 18220 18220 18220 18220 0
214 20250401 161100 9708087635 18220 18220 18220 18220 0
215 20250401 161000 9708087635 18220 18220 18220 18220 0
216 20250401 160900 9708087635 18220 18220 18220 18220 0
217 20250401 160800 9708087635 18220 18220 18220 18220 0
218 20250401 160700 9708087635 18220 18220 18220 18220 0
219 20250401 160600 9708087635 18220 18220 18220 18220 0
220 20250401 160500 9708087635 18220 18220 18220 18220 0
221 20250401 160400 9708087635 18220 18220 18220 18220 0
222 20250401 160300 9708087635 18220 18220 18220 18220 0
223 20250401 160200 9708087635 18220 18220 18220 18220 0
224 20250401 160100 9708087635 18220 18220 18220 18220 0
225 20250401 160000 9708087635 18220 18220 18220 18220 0
226 20250401 155900 9708087635 18220 18220 18220 18220 0
227 20250401 155800 9708087635 18220 18220 18220 18220 0
228 20250401 155700 9708087635 18220 18220 18220 18220 0
229 20250401 155600 9708087635 18220 18220 18220 18220 0
230 20250401 155500 9708087635 18220 18220 18220 18220 0
231 20250401 155400 9708087635 18220 18220 18220 18220 0
232 20250401 155300 9708087635 18220 18220 18220 18220 0
233 20250401 155200 9708087635 18220 18220 18220 18220 0
234 20250401 155100 9708087635 18220 18220 18220 18220 0
235 20250401 155000 9708087635 18220 18220 18220 18220 0
236 20250401 154900 9708087635 18220 18220 18220 18220 0
237 20250401 154800 9708087635 18220 18220 18220 18220 0
238 20250401 154700 9708087635 18220 18220 18220 18220 0
239 20250401 154600 9708087635 18220 18220 18220 18220 0
240 20250401 154500 9708087635 18220 18220 18220 18220 0
241 20250401 154400 9708087635 18220 18220 18220 18220 0
242 20250401 154300 9708087635 18220 18220 18220 18220 9869
243 20250401 154200 9708087635 18220 18220 18220 18220 0
244 20250401 154100 9708087635 18220 18220 18220 18220 0
245 20250401 154000 9708087635 18220 18220 18220 18220 0
246 20250401 153900 9708087635 18220 18220 18220 18220 0
247 20250401 153800 9708087635 18220 18220 18220 18220 0
248 20250401 153700 9708087635 18220 18220 18220 18220 0
249 20250401 153600 9708087635 18220 18220 18220 18220 0
250 20250401 153500 9708087635 18220 18220 18220 18220 0
251 20250401 153400 9708087635 18220 18220 18220 18220 0
252 20250401 153300 9708087635 18220 18220 18220 18220 0
253 20250401 153200 9708087635 18220 18220 18220 18220 0
254 20250401 153100 9708087635 18220 18220 18220 18220 0
255 20250401 153000 9708087635 18220 18220 18220 18220 9869
256 20250401 152900 9528274455 18100 18100 18100 18100 0
257 20250401 152800 9528274455 18100 18100 18100 18100 0
258 20250401 152700 9528274455 18100 18100 18100 18100 0
259 20250401 152600 9528274455 18100 18100 18100 18100 0
260 20250401 152500 9528274455 18100 18100 18100 18100 0
261 20250401 152400 9528274455 18100 18100 18100 18100 0
262 20250401 152300 9528274455 18100 18100 18100 18100 0
263 20250401 152200 9528274455 18100 18100 18100 18100 0
264 20250401 152100 9528274455 18100 18100 18100 18100 0
265 20250401 152000 9528274455 18100 18100 18100 18100 0
266 20250401 151900 9528274455 18100 18140 18150 18100 3896
267 20250401 151800 9457640990 18150 18200 18230 18110 5336
268 20250401 151700 9360713360 18230 18170 18230 18170 6261
269 20250401 151600 9246776910 18170 18190 18190 18160 1449
270 20250401 151500 9220437520 18190 18180 18190 18175 1214
271 20250401 151400 9198359800 18180 18190 18190 18170 1112
272 20250401 151300 9178142040 18190 18140 18190 18140 3113
273 20250401 151200 9121558290 18150 18130 18150 18120 1770
274 20250401 151100 9089450100 18140 18120 18140 18120 490
275 20250401 151000 9080568840 18120 18140 18140 18110 727
276 20250401 150900 9067395410 18150 18150 18160 18110 1281
277 20250401 150800 9044143410 18150 18100 18160 18100 2516
278 20250401 150700 8998509090 18090 18090 18100 18090 243
279 20250401 150600 8994112720 18090 18080 18100 18080 790
280 20250401 150500 8979827460 18080 18090 18090 18050 489
281 20250401 150400 8970990900 18090 18090 18100 18030 388
282 20250401 150300 8963974780 18090 18070 18100 18070 637
283 20250401 150200 8952451010 18080 18030 18080 18020 1123
284 20250401 150100 8932196160 18040 18020 18130 18020 681
285 20250401 150000 8919912770 18010 18010 18080 17990 371
286 20250401 145900 8913228900 17990 18120 18120 17970 6241
287 20250401 145800 8800440045 18125 18150 18150 18120 586
288 20250401 145700 8789813325 18150 18130 18150 18130 1230
289 20250401 145600 8767492075 18140 18130 18150 18120 1435
290 20250401 145500 8741465285 18130 18110 18130 18110 697
291 20250401 145400 8728836465 18100 18120 18120 18100 1007
292 20250401 145300 8710595075 18120 18080 18120 18080 1521
293 20250401 145200 8683066735 18080 18060 18080 18060 469
294 20250401 145100 8674590075 18060 18050 18060 18040 476
295 20250401 145000 8665996995 18050 18030 18050 18030 1198
296 20250401 144900 8644373365 18030 18040 18050 18030 661
297 20250401 144800 8632448835 18050 18040 18050 18020 1789
298 20250401 144700 8600183015 18040 18040 18050 18030 394
299 20250401 144600 8593074775 18030 17940 18040 17930 2732
300 20250401 144500 8543963435 17940 17940 17940 17940 278
301 20250401 144400 8538976115 17940 17930 17950 17890 152
302 20250401 144300 8536249605 17950 17960 17960 17870 861
303 20250401 144200 8520791855 17960 17940 17960 17940 834
304 20250401 144100 8505824085 17940 17900 17940 17900 543
305 20250401 144000 8496091655 17900 17910 17910 17900 26
306 20250401 143900 8495626135 17910 17920 17920 17910 95
307 20250401 143800 8493923885 17910 17875 17910 17870 1017
308 20250401 143700 8475737515 17880 17860 17880 17860 366
309 20250401 143600 8469195245 17860 17850 17860 17850 468
310 20250401 143500 8460838185 17850 17840 17850 17840 88
311 20250401 143400 8459268065 17800 17840 17840 17800 129
312 20250401 143300 8456969165 17850 17820 17850 17820 434
313 20250401 143200 8449234495 17820 17770 17820 17760 643
314 20250401 143100 8437803665 17760 17770 17790 17710 1213
315 20250401 143000 8416285445 17770 17790 17790 17770 671
316 20250401 142900 8404358075 17790 17840 17850 17790 346
317 20250401 142800 8398193875 17840 17840 17850 17840 459
318 20250401 142700 8390004355 17850 17840 17850 17840 486
319 20250401 142600 8381333965 17840 17860 17860 17840 134
320 20250401 142500 8378941255 17850 17780 17850 17780 1502
321 20250401 142400 8352195325 17770 17780 17780 17770 222
322 20250401 142300 8348250235 17770 17780 17780 17760 382
323 20250401 142200 8341461015 17780 17850 17850 17770 1264
324 20250401 142100 8318937485 17860 17860 17860 17850 124
325 20250401 142000 8316723345 17850 17850 17850 17850 50
326 20250401 141900 8315830845 17850 17910 17915 17850 2484
327 20250401 141800 8271389480 17910 17930 17930 17910 433
328 20250401 141700 8263631850 17930 17930 17930 17930 597
329 20250401 141600 8252927640 17930 17960 17960 17930 536
330 20250401 141500 8243316860 17940 17960 17960 17940 368
331 20250401 141400 8236710250 17960 17970 17970 17960 819
332 20250401 141300 8222000830 17960 17960 17970 17960 363
333 20250401 141200 8215478680 17960 17960 17960 17960 436
334 20250401 141100 8207648120 17970 17960 17970 17960 491
335 20250401 141000 8198828780 17960 17960 17970 17960 187
336 20250401 140900 8195468550 17970 17970 17970 17960 288
337 20250401 140800 8190293970 17970 17960 17970 17960 549
338 20250401 140700 8180428930 17970 17960 17970 17960 180
339 20250401 140600 8177195380 17960 17970 17970 17960 202
340 20250401 140500 8173565470 17980 17970 17980 17970 176
341 20250401 140400 8170401880 17970 17960 17970 17940 266
342 20250401 140300 8165627160 17960 17920 17960 17920 1966
343 20250401 140200 8130356910 17920 17950 17950 17920 941
344 20250401 140100 8113481020 17950 17960 17960 17950 26
345 20250401 140000 8113014070 17960 17960 17970 17960 302
346 20250401 135900 8107589350 17970 17980 17980 17970 134
347 20250401 135800 8105180440 17990 17965 17990 17965 280
348 20250401 135700 8100148240 17965 17970 17970 17960 154
349 20250401 135600 8097381025 17970 17960 17990 17950 259
350 20250401 135500 8092724685 17970 17980 17980 17970 157
351 20250401 135400 8089902565 17970 18000 18000 17960 794
352 20250401 135300 8075622735 18000 18010 18010 17990 129
353 20250401 135200 8073300535 18010 17990 18010 17980 1165
354 20250401 135100 8052334285 17990 17980 18000 17980 527
355 20250401 135000 8042848615 18000 17930 18000 17930 1657
356 20250401 134900 8013055605 17930 17870 17930 17870 514
357 20250401 134800 8003848785 17860 17870 17870 17860 284
358 20250401 134700 7998774205 17890 17860 17890 17860 164
359 20250401 134600 7995840275 17860 17890 17890 17860 107
360 20250401 134500 7993927275 17890 17900 17900 17870 818
361 20250401 134400 7979304645 17885 17900 17900 17870 296
362 20250401 134300 7974009810 17900 17920 17920 17900 33
363 20250401 134200 7973418850 17920 17870 17920 17870 258
364 20250401 134100 7968807340 17870 17900 17910 17870 601
365 20250401 134000 7958057050 17940 17950 17950 17900 508
366 20250401 133900 7948959080 17950 17960 17960 17950 230
367 20250401 133800 7944829680 17960 17960 17970 17950 530
368 20250401 133700 7935310570 17970 17930 17970 17930 721
369 20250401 133600 7922368010 17920 17910 17920 17910 196
370 20250401 133500 7918855710 17910 17920 17920 17910 36
371 20250401 133400 7918210650 17920 17910 17920 17910 449
372 20250401 133300 7910169050 17910 17910 17910 17900 401
373 20250401 133200 7902988625 17910 17910 17920 17910 555
374 20250401 133100 7893048235 17920 17920 17920 17920 35
375 20250401 133000 7892421035 17950 17940 17950 17940 579
376 20250401 132900 7882032775 17950 17960 17960 17950 262
377 20250401 132800 7877327265 17960 17940 17960 17940 459
378 20250401 132700 7869087325 17920 17930 17940 17920 517
379 20250401 132600 7859814055 17930 17930 17940 17920 186
380 20250401 132500 7856477795 17930 17900 17930 17900 390
381 20250401 132400 7849491705 17900 17900 17900 17900 171
382 20250401 132300 7846430805 17890 17890 17890 17890 74
383 20250401 132200 7845106945 17890 17890 17900 17850 252
384 20250401 132100 7840601495 17900 17930 17930 17890 900
385 20250401 132000 7824487615 17940 17930 17940 17930 147
386 20250401 131900 7821850445 17930 17960 17960 17930 1578
387 20250401 131800 7793522605 17970 17960 17980 17950 1119
388 20250401 131700 7773417115 17960 17930 18000 17930 3685
389 20250401 131600 7707145360 17930 17900 17930 17900 751
390 20250401 131500 7693687820 17940 17890 17940 17890 721
391 20250401 131400 7680779270 17890 17880 17900 17850 4220
392 20250401 131300 7605323390 17870 17770 17870 17770 1840
393 20250401 131200 7572539130 17760 17770 17790 17760 109
394 20250401 131100 7570602540 17770 17790 17790 17770 135
395 20250401 131000 7568201550 17750 17780 17800 17750 529
396 20250401 130900 7558795510 17780 17760 17780 17750 246
397 20250401 130800 7554424350 17770 17750 17770 17730 1340
398 20250401 130700 7530640000 17750 17740 17750 17720 374
399 20250401 130600 7524005020 17710 17730 17740 17710 586
400 20250401 130500 7513626190 17740 17730 17750 17730 101
401 20250401 130400 7511834530 17750 17740 17750 17730 97
402 20250401 130300 7510113820 17730 17740 17750 17730 196
403 20250401 130200 7506636800 17720 17750 17750 17720 13
404 20250401 130100 7506406190 17740 17720 17740 17720 232
405 20250401 130000 7502290640 17750 17700 17750 17700 745
406 20250401 125900 7489103350 17700 17650 17700 17640 962
407 20250401 125800 7472111070 17600 17650 17650 17600 165
408 20250401 125700 7469206770 17650 17650 17650 17600 216
409 20250401 125600 7465402770 17650 17570 17650 17570 995
410 20250401 125500 7447883500 17570 17610 17610 17570 730
411 20250401 125400 7435038380 17630 17700 17700 17630 528
412 20250401 125300 7425719680 17700 17730 17750 17700 1392
413 20250401 125200 7401044980 17730 17730 17750 17720 672
414 20250401 125100 7389135550 17770 17770 17770 17770 22
415 20250401 125000 7388744610 17780 17760 17780 17720 274
416 20250401 124900 7383884790 17760 17790 17800 17750 1049
417 20250401 124800 7365251200 17800 17790 17800 17780 1001
418 20250401 124700 7347435700 17750 17740 17800 17740 79
419 20250401 124600 7346032450 17750 17800 17810 17750 420
420 20250401 124500 7338571130 17760 17870 17870 17760 1479
421 20250401 124400 7312152240 17870 17820 17870 17820 1688
422 20250401 124300 7282034410 17810 17810 17820 17800 1499
423 20250401 124200 7255337810 17810 17760 17810 17760 431
424 20250401 124100 7247669750 17750 17730 17810 17730 2394
425 20250401 124000 7205052840 17730 17650 17730 17650 3444
426 20250401 123900 7144178230 17650 17650 17660 17640 1072
427 20250401 123800 7125257720 17640 17560 17645 17560 1304
428 20250401 123700 7102304115 17570 17550 17570 17550 177
429 20250401 123600 7099194295 17530 17530 17550 17530 275
430 20250401 123500 7094373525 17520 17540 17590 17520 806
431 20250401 123400 7080235815 17520 17550 17550 17520 424
432 20250401 123300 7072799045 17570 17610 17610 17570 541
433 20250401 123200 7063282155 17610 17640 17640 17590 994
434 20250401 123100 7045785585 17650 17600 17660 17600 1497
435 20250401 123000 7019373015 17610 17660 17660 17600 402
436 20250401 122900 7012289545 17660 17660 17660 17650 53
437 20250401 122800 7011354065 17620 17520 17620 17520 1483
438 20250401 122700 6985309335 17530 17500 17530 17500 1247
439 20250401 122600 6963452915 17500 17500 17500 17480 276
440 20250401 122500 6958622935 17500 17510 17520 17480 322
441 20250401 122400 6952986785 17520 17600 17600 17450 168
442 20250401 122300 6950038935 17530 17420 17530 17420 1638
443 20250401 122200 6921424185 17420 17500 17500 17420 1012
444 20250401 122100 6903767345 17430 17520 17520 17400 738
445 20250401 122000 6890865775 17520 17550 17560 17520 869
446 20250401 121900 6875636765 17550 17550 17560 17530 116
447 20250401 121800 6873601955 17550 17620 17620 17550 2445
448 20250401 121700 6830597345 17620 17660 17660 17620 296
449 20250401 121600 6825373875 17660 17660 17660 17655 1172
450 20250401 121500 6804676505 17640 17610 17660 17610 45
451 20250401 121400 6803882985 17670 17600 17670 17590 311
452 20250401 121300 6798403605 17590 17650 17660 17590 201
453 20250401 121200 6794857465 17590 17600 17660 17590 1415
454 20250401 121100 6769922965 17600 17670 17670 17600 494
455 20250401 121000 6761197445 17670 17670 17710 17670 63
456 20250401 120900 6760084195 17670 17650 17670 17560 1770
457 20250401 120800 6728942965 17650 17840 17850 17650 2697
458 20250401 120700 6681021295 17850 17800 17860 17770 1897
459 20250401 120600 6647239125 17800 17760 17800 17760 146
460 20250401 120500 6644644805 17760 17820 17820 17760 1198
461 20250401 120400 6623348015 17820 17750 17870 17750 1752
462 20250401 120300 6592129415 17750 17740 17790 17740 1414
463 20250401 120200 6567018715 17750 17690 17780 17650 744
464 20250401 120100 6553824835 17570 17790 17790 17570 964
465 20250401 120000 6536835825 17790 17690 17790 17640 1426
466 20250401 115900 6511585695 17690 17720 17780 17610 1410
467 20250401 115800 6486622135 17780 17790 17790 17650 3378
468 20250401 115700 6426771415 17700 17670 17820 17550 3661
469 20250401 115600 6361973955 17600 17570 17750 17520 2135
470 20250401 115500 6324372455 17690 17650 18000 17330 13931
471 20250401 115400 6078035845 17770 17900 17900 17640 2263
472 20250401 115300 6037699615 16710 16710 16710 16710 0
473 20250401 115200 6037699615 16710 16710 17530 16400 18488
474 20250401 115100 5722066285 15900 15900 15900 15900 0
475 20250401 115000 5722066285 15900 15900 15900 15900 0
476 20250401 114900 5722066285 15900 17410 17410 15900 15220
477 20250401 114800 5467545165 17410 17760 17760 17390 7572
478 20250401 114700 5334480425 17770 17980 18020 17770 3157
479 20250401 114600 5277963725 17980 18060 18090 17980 2522
480 20250401 114500 5232457825 18060 18150 18150 18050 1263
481 20250401 114400 5209589395 18150 18030 18150 18010 1898
482 20250401 114300 5175264945 18000 17890 18000 17750 4400
483 20250401 114200 5096772325 17880 18020 18100 17880 2314
484 20250401 114100 5055196305 18020 18170 18180 18000 2353
485 20250401 114000 5012662615 18180 18220 18230 18170 1198
486 20250401 113900 4990868965 18220 18270 18270 18220 2349
487 20250401 113800 4948005665 18270 18270 18270 18240 725
488 20250401 113700 4934774915 18260 18260 18270 18250 250
489 20250401 113600 4930209215 18260 18270 18270 18260 825
490 20250401 113500 4915143545 18270 18260 18270 18240 1035
491 20250401 113400 4896250295 18260 18230 18270 18230 1453
492 20250401 113300 4869726535 18240 18240 18240 18220 844
493 20250401 113200 4854340775 18220 18240 18250 18220 390
494 20250401 113100 4847230125 18240 18250 18260 18240 773
495 20250401 113000 4833119985 18250 18240 18250 18210 1019
496 20250401 112900 4814544755 18240 18240 18270 18240 859
497 20250401 112800 4798861175 18270 18270 18270 18210 2079
498 20250401 112700 4760903335 18240 18250 18270 18240 2197
499 20250401 112600 4720793975 18250 18240 18250 18240 1096
500 20250401 112500 4700796015 18240 18170 18240 18170 9037
501 20250401 112400 4536324805 18170 18100 18170 18100 1248
502 20250401 112300 4513701115 18100 18125 18125 18075 1543
503 20250401 112200 4485777150 18130 18100 18130 17970 2212
504 20250401 112100 4445821620 18110 18150 18180 18050 2373
505 20250401 112000 4402830275 18160 18020 18160 18020 2654
506 20250401 111900 4354904225 18080 18200 18220 18010 5093
507 20250401 111800 4262381645 18200 18210 18230 18200 1605
508 20250401 111700 4233148635 18230 18240 18240 18200 1919
509 20250401 111600 4198169995 18240 18210 18250 18210 3381
510 20250401 111500 4136516955 18220 18250 18250 18200 2431
511 20250401 111400 4092245545 18230 18220 18260 18200 4100
512 20250401 111300 4017458705 18260 18200 18260 18130 2850
513 20250401 111200 3965497645 18200 18200 18280 18140 12120
514 20250401 111100 3744655055 18200 17780 18200 17760 19965
515 20250401 111000 3385441235 17780 17890 17910 17780 2902
516 20250401 110900 3333666305 17890 17780 17900 17770 968
517 20250401 110800 3316368630 17770 17800 17890 17770 3497
518 20250401 110700 3254137800 17800 17810 17920 17770 6917
519 20250401 110600 3130646130 17800 17800 17810 17730 3427
520 20250401 110500 3069700215 17810 17870 17910 17800 1922
521 20250401 110400 3035384345 17870 17850 17870 17810 3119
522 20250401 110300 2979677585 17870 17740 17930 17710 5572
523 20250401 110200 2880475045 17750 17770 17810 17680 2329
524 20250401 110100 2839167765 17750 17610 17840 17590 4404
525 20250401 110000 2761157605 17600 17570 17730 17450 3421
526 20250401 105900 2700908605 17410 17950 17950 17380 10415
527 20250401 105800 2517274435 17900 17800 18000 17780 8224
528 20250401 105700 2370004665 17840 17610 18000 17600 11986
529 20250401 105600 2156693485 17620 17560 18000 17560 13786
530 20250401 105500 1912100905 17540 17540 17540 17540 0
531 20250401 105400 1912100905 17540 17180 17540 17180 5096
532 20250401 105300 1823251705 17200 16800 17200 16800 13242
533 20250401 105200 1597998535 16800 16910 16950 16630 6068
534 20250401 105100 1495876725 16900 16640 16900 16580 3935
535 20250401 105000 1429954285 16580 16150 16980 16150 13039
536 20250401 104900 1214919860 16160 16130 16260 16020 5791
537 20250401 104800 1121743655 16100 16060 16200 15990 4800
538 20250401 104700 1044497545 16010 16100 16290 16000 7411
539 20250401 104600 924707625 16110 15900 16290 15520 15410
540 20250401 104500 679425515 15840 15950 15950 15840 3730
541 20250401 104400 619995455 15390 15390 15390 15390 0
542 20250401 104300 619995455 15390 14890 15390 14890 3155
543 20250401 104200 572343195 14900 14710 14900 14700 3193
544 20250401 104100 525065955 14750 14440 14750 14440 4429
545 20250401 104000 460670045 14440 14250 14450 14250 843
546 20250401 103900 448530685 14250 14250 14250 14250 0
547 20250401 103800 448530685 14250 14250 14250 14250 0
548 20250401 103700 448530685 14250 14250 14250 14250 107
549 20250401 103600 447005935 14240 14250 14250 14240 174
550 20250401 103500 444528155 14250 14250 14250 14250 0
551 20250401 103400 444528155 14250 14250 14250 14250 6
552 20250401 103300 444442655 14260 14320 14320 14260 70
553 20250401 103200 443442935 14390 14350 14390 14350 11
554 20250401 103100 443285045 14390 14390 14390 14390 0
555 20250401 103000 443285045 14390 14310 14390 14310 108
556 20250401 102900 441737285 14320 14310 14320 14310 200
557 20250401 102800 438874015 14310 14310 14310 14310 0
558 20250401 102700 438874015 14310 14310 14310 14310 0
559 20250401 102600 438874015 14310 14300 14310 14300 76
560 20250401 102500 437787205 14300 14290 14300 14290 47
561 20250401 102400 437115565 14270 14270 14270 14270 0
562 20250401 102300 437115565 14270 14270 14290 14270 77
563 20250401 102200 436015415 14290 14280 14300 14280 4
564 20250401 102100 435958245 14290 14280 14300 14280 16
565 20250401 102000 435729505 14290 14290 14290 14290 1
566 20250401 101900 435715215 14290 14270 14300 14180 382
567 20250401 101800 430296945 14300 14300 14300 14300 17
568 20250401 101700 430053845 14320 14320 14320 14320 0
569 20250401 101600 430053845 14320 14320 14320 14320 0
570 20250401 101500 430053845 14320 14350 14350 14320 192
571 20250401 101400 427299905 14350 14350 14350 14350 6
572 20250401 101300 427213805 14350 14350 14380 14310 10
573 20250401 101200 427070295 14400 14290 14400 14280 3831
574 20250401 101100 372111135 14220 14150 14230 14150 325
575 20250401 101000 367493685 14170 14150 14170 14150 51
576 20250401 100900 366771715 14120 14080 14120 14080 100
577 20250401 100800 365362235 14080 14080 14080 14080 0
578 20250401 100700 365362235 14080 14080 14080 14080 362
579 20250401 100600 360265275 14090 14090 14090 14090 2
580 20250401 100500 360237095 14090 14090 14090 14090 28
581 20250401 100400 359842575 14090 14110 14110 14080 562
582 20250401 100300 351922215 14150 14150 14150 14150 0
583 20250401 100200 351922215 14150 14150 14150 14150 0
584 20250401 100100 351922215 14150 14150 14150 14150 0
585 20250401 100000 351922215 14150 14150 14150 14150 37
586 20250401 095900 351398665 14150 14150 14150 14150 0
587 20250401 095800 351398665 14150 14150 14150 14150 0
588 20250401 095700 351398665 14150 14150 14150 14150 2
589 20250401 095600 351370365 14120 14220 14220 14120 186
590 20250401 095500 348734875 14220 14160 14220 14160 84
591 20250401 095400 347541295 14190 14200 14200 14190 2
592 20250401 095300 347512905 14200 14160 14200 14160 2
593 20250401 095200 347484545 14190 14190 14190 14190 1
594 20250401 095100 347470355 14210 14210 14210 14210 0
595 20250401 095000 347470355 14210 14140 14210 14140 11
596 20250401 094900 347314255 14110 14100 14110 14100 202
597 20250401 094800 344466045 14100 14100 14100 14100 7
598 20250401 094700 344367345 14100 14100 14100 14100 8
599 20250401 094600 344254545 14170 14170 14170 14170 0
600 20250401 094500 344254545 14170 14170 14170 14170 0
601 20250401 094400 344254545 14170 14080 14170 14080 333
602 20250401 094300 339563245 14090 14100 14100 14090 262
603 20250401 094200 335870855 14100 14170 14170 14100 549
604 20250401 094100 328113055 14170 14150 14170 14140 291
605 20250401 094000 323995235 14150 14140 14150 14140 90
606 20250401 093900 322721785 14150 14150 14150 14140 340
607 20250401 093800 317910835 14150 14170 14170 14150 745
608 20250401 093700 307367825 14200 14200 14200 14200 66
609 20250401 093600 306430625 14200 14200 14200 14200 0
610 20250401 093500 306430625 14200 14200 14200 14200 162
611 20250401 093400 304130225 14210 14240 14240 14200 190
612 20250401 093300 301430285 14230 14170 14250 14170 95
613 20250401 093200 300081095 14170 14270 14270 14170 359
614 20250401 093100 294971015 14270 14280 14280 14270 106
615 20250401 093000 293458365 14280 14320 14320 14270 382
616 20250401 092900 287993565 14380 14380 14380 14380 0
617 20250401 092800 287993565 14380 14390 14390 14320 453
618 20250401 092700 281499545 14350 14400 14410 14350 105
619 20250401 092600 279989545 14410 14370 14430 14370 176
620 20250401 092500 277458795 14340 14380 14380 14340 413
621 20250401 092400 271523805 14400 14390 14450 14390 98
622 20250401 092300 270110185 14360 14365 14400 14350 306
623 20250401 092200 265711340 14370 14340 14370 14340 45
624 20250401 092100 265065510 14300 14300 14300 14300 122
625 20250401 092000 263320910 14310 14460 14490 14310 827
626 20250401 091900 251407980 14480 14460 14480 14460 563
627 20250401 091800 243259240 14440 14410 14440 14410 276
628 20250401 091700 239278460 14410 14410 14410 14410 7
629 20250401 091600 239177590 14390 14450 14950 14390 1905
630 20250401 091500 211363220 14460 14430 14460 14410 940
631 20250401 091400 197787930 14420 14400 14420 14380 707
632 20250401 091300 187595100 14420 14420 14420 14360 167
633 20250401 091200 185192980 14420 14420 14450 14360 809
634 20250401 091100 173518840 14430 14330 14430 14330 1191
635 20250401 091000 156361960 14320 14300 14320 14300 32
636 20250401 090900 155903890 14280 14380 14380 14280 3358
637 20250401 090800 107807530 14390 14230 14390 14210 835
638 20250401 090700 95841670 14210 14270 14270 14210 61
639 20250401 090600 94971260 14210 14220 14360 14210 841
640 20250401 090500 83009960 14270 14210 14270 14210 201
641 20250401 090400 80152690 14210 14210 14260 14210 343
642 20250401 090300 75271500 14150 14110 14150 14110 10
643 20250401 090200 75130200 14110 14040 14110 14020 658
644 20250401 090100 65888110 14040 14140 14255 14040 2865
645 20250401 090000 25382230 14080 14000 14400 14000 1773

1
050960/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,6751000,0,94378980000,0.00
20250327,0,6751000,0,105518130000,0.00
20250326,0,6751000,0,114159410000,0.00
20250325,0,6751000,0,88100550000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 6751000 0 94378980000 0.00
3 20250327 0 6751000 0 105518130000 0.00
4 20250326 0 6751000 0 114159410000 0.00
5 20250325 0 6751000 0 88100550000 0.00