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

663
073490/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,663 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200100,477917955,18780,18780,18780,18780,55
20250401,200000,477917955,18780,18780,18780,18780,0
20250401,195900,477917955,18780,18780,18780,18780,0
20250401,195800,477917955,18780,18780,18780,18780,0
20250401,195700,477917955,18780,18780,18780,18780,0
20250401,195600,477917955,18780,18780,18780,18780,0
20250401,195500,477917955,18780,18780,18780,18780,0
20250401,195400,477917955,18780,18780,18780,18780,0
20250401,195300,477917955,18780,18780,18780,18780,0
20250401,195200,477917955,18780,18780,18780,18780,0
20250401,195100,477917955,18780,18780,18780,18780,0
20250401,195000,477917955,18780,18780,18780,18780,0
20250401,194900,477917955,18780,18780,18780,18780,0
20250401,194800,477917955,18780,18780,18780,18780,0
20250401,194700,477917955,18780,18780,18780,18780,0
20250401,194600,477917955,18780,18780,18780,18780,0
20250401,194500,477917955,18780,18780,18780,18780,0
20250401,194400,477917955,18780,18780,18780,18780,0
20250401,194300,477917955,18780,18780,18780,18780,0
20250401,194200,477917955,18780,18780,18780,18780,0
20250401,194100,477917955,18780,18780,18780,18780,0
20250401,194000,477917955,18780,18780,18780,18780,0
20250401,193900,477917955,18780,18780,18780,18780,0
20250401,193800,477917955,18780,18780,18780,18780,0
20250401,193700,477917955,18780,18780,18780,18780,0
20250401,193600,477917955,18780,18780,18780,18780,0
20250401,193500,477917955,18780,18780,18780,18780,0
20250401,193400,477917955,18780,18780,18780,18780,0
20250401,193300,477917955,18780,18780,18780,18780,0
20250401,193200,477917955,18780,18780,18780,18780,0
20250401,193100,477917955,18780,18780,18780,18780,55
20250401,193000,477917955,18780,18780,18780,18780,0
20250401,192900,477917955,18780,18780,18780,18780,0
20250401,192800,477917955,18780,18780,18780,18780,0
20250401,192700,477917955,18780,18780,18780,18780,0
20250401,192600,477917955,18780,18780,18780,18780,0
20250401,192500,477917955,18780,18780,18780,18780,0
20250401,192400,477917955,18780,18780,18780,18780,0
20250401,192300,477917955,18780,18780,18780,18780,0
20250401,192200,477917955,18780,18780,18780,18780,0
20250401,192100,477917955,18780,18780,18780,18780,0
20250401,192000,477917955,18780,18780,18780,18780,0
20250401,191900,477917955,18780,18780,18780,18780,0
20250401,191800,477917955,18780,18780,18780,18780,0
20250401,191700,477917955,18780,18780,18780,18780,0
20250401,191600,477917955,18780,18780,18780,18780,0
20250401,191500,477917955,18780,18780,18780,18780,0
20250401,191400,477917955,18780,18780,18780,18780,0
20250401,191300,477917955,18780,18780,18780,18780,0
20250401,191200,477917955,18780,18780,18780,18780,0
20250401,191100,477917955,18780,18780,18780,18780,0
20250401,191000,477917955,18780,18780,18780,18780,0
20250401,190900,477917955,18780,18780,18780,18780,0
20250401,190800,477917955,18780,18780,18780,18780,0
20250401,190700,477917955,18780,18780,18780,18780,0
20250401,190600,477917955,18780,18780,18780,18780,0
20250401,190500,477917955,18780,18780,18780,18780,0
20250401,190400,477917955,18780,18780,18780,18780,0
20250401,190300,477917955,18780,18780,18780,18780,0
20250401,190200,477917955,18780,18780,18780,18780,0
20250401,190100,477917955,18780,18780,18780,18780,55
20250401,190000,477917955,18780,18780,18780,18780,0
20250401,185900,477917955,18780,18780,18780,18780,0
20250401,185800,477917955,18780,18780,18780,18780,0
20250401,185700,477917955,18780,18780,18780,18780,0
20250401,185600,477917955,18780,18780,18780,18780,0
20250401,185500,477917955,18780,18780,18780,18780,0
20250401,185400,477917955,18780,18780,18780,18780,0
20250401,185300,477917955,18780,18780,18780,18780,0
20250401,185200,477917955,18780,18780,18780,18780,0
20250401,185100,477917955,18780,18780,18780,18780,0
20250401,185000,477917955,18780,18780,18780,18780,0
20250401,184900,477917955,18780,18780,18780,18780,0
20250401,184800,477917955,18780,18780,18780,18780,0
20250401,184700,477917955,18780,18780,18780,18780,0
20250401,184600,477917955,18780,18780,18780,18780,0
20250401,184500,477917955,18780,18780,18780,18780,0
20250401,184400,477917955,18780,18780,18780,18780,0
20250401,184300,477917955,18780,18780,18780,18780,0
20250401,184200,477917955,18780,18780,18780,18780,0
20250401,184100,477917955,18780,18780,18780,18780,0
20250401,184000,477917955,18780,18780,18780,18780,0
20250401,183900,477917955,18780,18780,18780,18780,0
20250401,183800,477917955,18780,18780,18780,18780,0
20250401,183700,477917955,18780,18780,18780,18780,0
20250401,183600,477917955,18780,18780,18780,18780,0
20250401,183500,477917955,18780,18780,18780,18780,0
20250401,183400,477917955,18780,18780,18780,18780,0
20250401,183300,477917955,18780,18780,18780,18780,0
20250401,183200,477917955,18780,18780,18780,18780,0
20250401,183100,477917955,18780,18780,18780,18780,55
20250401,183000,477917955,18780,18780,18780,18780,0
20250401,182900,477917955,18780,18780,18780,18780,0
20250401,182800,477917955,18780,18780,18780,18780,0
20250401,182700,477917955,18780,18780,18780,18780,0
20250401,182600,477917955,18780,18780,18780,18780,0
20250401,182500,477917955,18780,18780,18780,18780,0
20250401,182400,477917955,18780,18780,18780,18780,0
20250401,182300,477917955,18780,18780,18780,18780,0
20250401,182200,477917955,18780,18780,18780,18780,0
20250401,182100,477917955,18780,18780,18780,18780,0
20250401,182000,477917955,18780,18780,18780,18780,0
20250401,181900,477917955,18780,18780,18780,18780,0
20250401,181800,477917955,18780,18780,18780,18780,0
20250401,181700,477917955,18780,18780,18780,18780,0
20250401,181600,477917955,18780,18780,18780,18780,0
20250401,181500,477917955,18780,18780,18780,18780,0
20250401,181400,477917955,18780,18780,18780,18780,0
20250401,181300,477917955,18780,18780,18780,18780,0
20250401,181200,477917955,18780,18780,18780,18780,0
20250401,181100,477917955,18780,18780,18780,18780,0
20250401,181000,477917955,18780,18780,18780,18780,0
20250401,180900,477917955,18780,18780,18780,18780,0
20250401,180800,477917955,18780,18780,18780,18780,0
20250401,180700,477917955,18780,18780,18780,18780,0
20250401,180600,477917955,18780,18780,18780,18780,0
20250401,180500,477917955,18780,18780,18780,18780,0
20250401,180400,477917955,18780,18780,18780,18780,0
20250401,180300,477917955,18780,18780,18780,18780,0
20250401,180200,477917955,18780,18780,18780,18780,0
20250401,180100,477917955,18780,18780,18780,18780,55
20250401,180000,477917955,18780,18780,18780,18780,0
20250401,175900,477917955,18780,18780,18780,18780,0
20250401,175800,477917955,18780,18780,18780,18780,0
20250401,175700,477917955,18780,18780,18780,18780,0
20250401,175600,477917955,18780,18780,18780,18780,0
20250401,175500,477917955,18780,18780,18780,18780,0
20250401,175400,477917955,18780,18780,18780,18780,0
20250401,175300,477917955,18780,18780,18780,18780,0
20250401,175200,477917955,18780,18780,18780,18780,0
20250401,175100,477917955,18780,18780,18780,18780,0
20250401,175000,477917955,18780,18780,18780,18780,0
20250401,174900,477917955,18780,18780,18780,18780,0
20250401,174800,477917955,18780,18780,18780,18780,0
20250401,174700,477917955,18780,18780,18780,18780,0
20250401,174600,477917955,18780,18780,18780,18780,0
20250401,174500,477917955,18780,18780,18780,18780,0
20250401,174400,477917955,18780,18780,18780,18780,0
20250401,174300,477917955,18780,18780,18780,18780,0
20250401,174200,477917955,18780,18780,18780,18780,0
20250401,174100,477917955,18780,18780,18780,18780,0
20250401,174000,477917955,18780,18780,18780,18780,0
20250401,173900,477917955,18780,18780,18780,18780,0
20250401,173800,477917955,18780,18780,18780,18780,0
20250401,173700,477917955,18780,18780,18780,18780,0
20250401,173600,477917955,18780,18780,18780,18780,0
20250401,173500,477917955,18780,18780,18780,18780,0
20250401,173400,477917955,18780,18780,18780,18780,0
20250401,173300,477917955,18780,18780,18780,18780,0
20250401,173200,477917955,18780,18780,18780,18780,0
20250401,173100,477917955,18780,18780,18780,18780,55
20250401,173000,477917955,18780,18780,18780,18780,0
20250401,172900,477917955,18780,18780,18780,18780,0
20250401,172800,477917955,18780,18780,18780,18780,0
20250401,172700,477917955,18780,18780,18780,18780,0
20250401,172600,477917955,18780,18780,18780,18780,0
20250401,172500,477917955,18780,18780,18780,18780,0
20250401,172400,477917955,18780,18780,18780,18780,0
20250401,172300,477917955,18780,18780,18780,18780,0
20250401,172200,477917955,18780,18780,18780,18780,0
20250401,172100,477917955,18780,18780,18780,18780,0
20250401,172000,477917955,18780,18780,18780,18780,0
20250401,171900,477917955,18780,18780,18780,18780,0
20250401,171800,477917955,18780,18780,18780,18780,0
20250401,171700,477917955,18780,18780,18780,18780,0
20250401,171600,477917955,18780,18780,18780,18780,0
20250401,171500,477917955,18780,18780,18780,18780,0
20250401,171400,477917955,18780,18780,18780,18780,0
20250401,171300,477917955,18780,18780,18780,18780,0
20250401,171200,477917955,18780,18780,18780,18780,0
20250401,171100,477917955,18780,18780,18780,18780,0
20250401,171000,477917955,18780,18780,18780,18780,0
20250401,170900,477917955,18780,18780,18780,18780,0
20250401,170800,477917955,18780,18780,18780,18780,0
20250401,170700,477917955,18780,18780,18780,18780,0
20250401,170600,477917955,18780,18780,18780,18780,0
20250401,170500,477917955,18780,18780,18780,18780,0
20250401,170400,477917955,18780,18780,18780,18780,0
20250401,170300,477917955,18780,18780,18780,18780,0
20250401,170200,477917955,18780,18780,18780,18780,0
20250401,170100,477917955,18780,18780,18780,18780,55
20250401,170000,477917955,18780,18780,18780,18780,0
20250401,165900,477917955,18780,18780,18780,18780,0
20250401,165800,477917955,18780,18780,18780,18780,0
20250401,165700,477917955,18780,18780,18780,18780,0
20250401,165600,477917955,18780,18780,18780,18780,0
20250401,165500,477917955,18780,18780,18780,18780,0
20250401,165400,477917955,18780,18780,18780,18780,0
20250401,165300,477917955,18780,18780,18780,18780,0
20250401,165200,477917955,18780,18780,18780,18780,0
20250401,165100,477917955,18780,18780,18780,18780,0
20250401,165000,477917955,18780,18780,18780,18780,0
20250401,164900,477917955,18780,18780,18780,18780,0
20250401,164800,477917955,18780,18780,18780,18780,0
20250401,164700,477917955,18780,18780,18780,18780,0
20250401,164600,477917955,18780,18780,18780,18780,0
20250401,164500,477917955,18780,18780,18780,18780,0
20250401,164400,477917955,18780,18780,18780,18780,0
20250401,164300,477917955,18780,18780,18780,18780,0
20250401,164200,477917955,18780,18780,18780,18780,0
20250401,164100,477917955,18780,18780,18780,18780,0
20250401,164000,477917955,18780,18780,18780,18780,0
20250401,163900,477917955,18780,18780,18780,18780,0
20250401,163800,477917955,18780,18780,18780,18780,0
20250401,163700,477917955,18780,18780,18780,18780,0
20250401,163600,477917955,18780,18780,18780,18780,0
20250401,163500,477917955,18780,18780,18780,18780,0
20250401,163400,477917955,18780,18780,18780,18780,0
20250401,163300,477917955,18780,18780,18780,18780,0
20250401,163200,477917955,18780,18780,18780,18780,0
20250401,163100,477917955,18780,18780,18780,18780,55
20250401,163000,477917955,18780,18780,18780,18780,0
20250401,162900,477917955,18780,18780,18780,18780,0
20250401,162800,477917955,18780,18780,18780,18780,0
20250401,162700,477917955,18780,18780,18780,18780,0
20250401,162600,477917955,18780,18780,18780,18780,0
20250401,162500,477917955,18780,18780,18780,18780,0
20250401,162400,477917955,18780,18780,18780,18780,0
20250401,162300,477917955,18780,18780,18780,18780,0
20250401,162200,477917955,18780,18780,18780,18780,0
20250401,162100,477917955,18780,18780,18780,18780,0
20250401,162000,477917955,18780,18780,18780,18780,0
20250401,161900,477917955,18780,18780,18780,18780,0
20250401,161800,477917955,18780,18780,18780,18780,0
20250401,161700,477917955,18780,18780,18780,18780,0
20250401,161600,477917955,18780,18780,18780,18780,0
20250401,161500,477917955,18780,18780,18780,18780,0
20250401,161400,477917955,18780,18780,18780,18780,0
20250401,161300,477917955,18780,18780,18780,18780,0
20250401,161200,477917955,18780,18780,18780,18780,0
20250401,161100,477917955,18780,18780,18780,18780,0
20250401,161000,477917955,18780,18780,18780,18780,0
20250401,160900,477917955,18780,18780,18780,18780,0
20250401,160800,477917955,18780,18780,18780,18780,0
20250401,160700,477917955,18780,18780,18780,18780,0
20250401,160600,477917955,18780,18780,18780,18780,0
20250401,160500,477917955,18780,18780,18780,18780,0
20250401,160400,477917955,18780,18780,18780,18780,0
20250401,160300,477917955,18780,18780,18780,18780,0
20250401,160200,477917955,18780,18780,18780,18780,0
20250401,160100,477917955,18780,18780,18780,18780,55
20250401,160000,477917955,18780,18780,18780,18780,0
20250401,155900,477917955,18780,18780,18780,18780,0
20250401,155800,477917955,18780,18780,18780,18780,0
20250401,155700,477917955,18780,18780,18780,18780,0
20250401,155600,477917955,18780,18780,18780,18780,0
20250401,155500,477917955,18780,18780,18780,18780,0
20250401,155400,477917955,18780,18780,18780,18780,0
20250401,155300,477917955,18780,18780,18780,18780,0
20250401,155200,477917955,18780,18780,18780,18780,0
20250401,155100,477917955,18780,18780,18780,18780,0
20250401,155000,477917955,18780,18780,18780,18780,0
20250401,154900,477917955,18780,18780,18780,18780,0
20250401,154800,477917955,18780,18780,18780,18780,0
20250401,154700,477917955,18780,18780,18780,18780,0
20250401,154600,477917955,18780,18780,18780,18780,0
20250401,154500,477917955,18780,18780,18780,18780,0
20250401,154400,477917955,18780,18780,18780,18780,0
20250401,154300,477917955,18780,18780,18780,18780,0
20250401,154200,477917955,18780,18780,18780,18780,0
20250401,154100,477917955,18780,18780,18780,18780,0
20250401,154000,477917955,18780,18780,18780,18780,0
20250401,153900,477917955,18780,18780,18780,18780,0
20250401,153800,477917955,18780,18780,18780,18780,0
20250401,153700,477917955,18780,18780,18780,18780,0
20250401,153600,477917955,18780,18780,18780,18780,0
20250401,153500,477917955,18780,18780,18780,18780,0
20250401,153400,477917955,18780,18780,18780,18780,0
20250401,153300,477917955,18780,18780,18780,18780,0
20250401,153200,477917955,18780,18780,18780,18780,0
20250401,153100,477917955,18780,18780,18780,18780,55
20250401,153000,477917955,18780,18780,18780,18780,55
20250401,152900,476885055,18780,18780,18780,18780,0
20250401,152800,476885055,18780,18780,18780,18780,0
20250401,152700,476885055,18780,18780,18780,18780,0
20250401,152600,476885055,18780,18780,18780,18780,0
20250401,152500,476885055,18780,18780,18780,18780,0
20250401,152400,476885055,18780,18780,18780,18780,0
20250401,152300,476885055,18780,18780,18780,18780,0
20250401,152200,476885055,18780,18780,18780,18780,0
20250401,152100,476885055,18780,18780,18780,18780,0
20250401,152000,476885055,18780,18780,18780,18780,0
20250401,151900,476885055,18780,18770,18780,18770,11
20250401,151800,476678535,18760,18760,18760,18760,17
20250401,151700,476359615,18770,18770,18770,18770,34
20250401,151600,475721435,18780,18780,18780,18780,3
20250401,151500,475665095,18770,18740,18770,18740,7
20250401,151400,475533735,18770,18770,18770,18770,3
20250401,151300,475477425,18730,18730,18730,18730,0
20250401,151200,475477425,18730,18770,18770,18730,221
20250401,151100,471335445,18770,18770,18770,18770,0
20250401,151000,471335445,18770,18770,18770,18770,3
20250401,150900,471279135,18760,18760,18760,18760,3
20250401,150800,471222855,18770,18770,18770,18770,20
20250401,150700,470847455,18770,18770,18770,18770,6
20250401,150600,470734835,18760,18760,18760,18760,20
20250401,150500,470359635,18770,18770,18770,18770,0
20250401,150400,470359635,18770,18760,18770,18760,14
20250401,150300,470096885,18770,18770,18770,18770,22
20250401,150200,469683945,18760,18760,18760,18760,0
20250401,150100,469683945,18760,18760,18760,18760,0
20250401,150000,469683945,18760,18760,18760,18760,0
20250401,145900,469683945,18760,18770,18770,18760,80
20250401,145800,468182425,18780,18780,18780,18780,2
20250401,145700,468144865,18780,18780,18780,18780,0
20250401,145600,468144865,18780,18780,18780,18780,0
20250401,145500,468144865,18780,18780,18780,18780,2
20250401,145400,468107305,18780,18780,18780,18780,1
20250401,145300,468088525,18780,18780,18780,18780,2
20250401,145200,468050965,18780,18780,18780,18780,2
20250401,145100,468013405,18780,18780,18780,18780,0
20250401,145000,468013405,18780,18780,18780,18780,2
20250401,144900,467975845,18780,18780,18780,18780,0
20250401,144800,467975845,18780,18770,18780,18770,3
20250401,144700,467919515,18780,18780,18780,18780,0
20250401,144600,467919515,18780,18780,18780,18780,18
20250401,144500,467581475,18780,18780,18780,18780,0
20250401,144400,467581475,18780,18780,18780,18780,0
20250401,144300,467581475,18780,18780,18780,18780,20
20250401,144200,467205875,18780,18780,18780,18780,0
20250401,144100,467205875,18780,18780,18780,18780,5
20250401,144000,467111975,18780,18780,18780,18780,2
20250401,143900,467074415,18780,18780,18780,18780,9
20250401,143800,466905395,18770,18770,18770,18770,0
20250401,143700,466905395,18770,18770,18770,18770,0
20250401,143600,466905395,18770,18780,18780,18770,86
20250401,143500,465290855,18790,18790,18790,18790,2
20250401,143400,465253275,18780,18780,18780,18780,0
20250401,143300,465253275,18780,18780,18780,18780,0
20250401,143200,465253275,18780,18790,18790,18780,21
20250401,143100,464858885,18780,18780,18780,18780,7
20250401,143000,464727425,18780,18780,18780,18780,0
20250401,142900,464727425,18780,18780,18780,18780,0
20250401,142800,464727425,18780,18780,18780,18780,0
20250401,142700,464727425,18780,18810,18810,18780,73
20250401,142600,463355755,18820,18820,18820,18820,1
20250401,142500,463336935,18820,18820,18820,18820,1
20250401,142400,463318115,18810,18810,18810,18810,1
20250401,142300,463299305,18810,18820,18820,18810,6
20250401,142200,463186405,18820,18810,18820,18810,2
20250401,142100,463148775,18810,18810,18810,18810,0
20250401,142000,463148775,18810,18820,18820,18810,4
20250401,141900,463073505,18820,18820,18820,18820,1
20250401,141800,463054685,18820,18820,18820,18820,5
20250401,141700,462960585,18790,18790,18790,18790,0
20250401,141600,462960585,18790,18790,18790,18790,0
20250401,141500,462960585,18790,18820,18820,18790,31
20250401,141400,462377975,18820,18810,18820,18810,3
20250401,141300,462321525,18810,18810,18810,18810,2
20250401,141200,462283905,18800,18800,18800,18800,0
20250401,141100,462283905,18800,18800,18800,18800,0
20250401,141000,462283905,18800,18800,18810,18800,903
20250401,140900,445307405,18800,18800,18800,18800,0
20250401,140800,445307405,18800,18800,18800,18800,0
20250401,140700,445307405,18800,18800,18800,18800,17
20250401,140600,444987805,18810,18810,18810,18810,2
20250401,140500,444950185,18810,18810,18810,18810,0
20250401,140400,444950185,18810,18810,18810,18810,0
20250401,140300,444950185,18810,18810,18810,18810,2
20250401,140200,444912565,18810,18810,18810,18810,77
20250401,140100,443464195,18810,18810,18810,18810,0
20250401,140000,443464195,18810,18810,18810,18810,4
20250401,135900,443388955,18810,18810,18810,18810,2
20250401,135800,443351335,18790,18790,18790,18790,0
20250401,135700,443351335,18790,18790,18790,18790,1
20250401,135600,443332545,18790,18790,18790,18790,0
20250401,135500,443332545,18790,18790,18790,18790,0
20250401,135400,443332545,18790,18790,18790,18790,0
20250401,135300,443332545,18790,18790,18790,18790,0
20250401,135200,443332545,18790,18770,18790,18770,331
20250401,135100,437118015,18790,18790,18790,18790,34
20250401,135000,436479155,18800,18800,18800,18800,24
20250401,134900,436027955,18810,18810,18810,18810,2
20250401,134800,435990335,18810,18810,18810,18810,0
20250401,134700,435990335,18810,18810,18810,18810,2
20250401,134600,435952715,18810,18810,18810,18810,0
20250401,134500,435952715,18810,18810,18810,18810,2
20250401,134400,435915095,18800,18800,18800,18800,0
20250401,134300,435915095,18800,18810,18810,18800,3
20250401,134200,435858685,18820,18820,18820,18820,0
20250401,134100,435858685,18820,18820,18820,18820,0
20250401,134000,435858685,18820,18830,18830,18820,29
20250401,133900,435312875,18830,18830,18830,18830,0
20250401,133800,435312875,18830,18830,18830,18830,25
20250401,133700,434842125,18830,18830,18830,18830,234
20250401,133600,430435905,18840,18880,18880,18840,32
20250401,133500,429832745,18880,18880,18880,18880,0
20250401,133400,429832745,18880,18880,18880,18880,2
20250401,133300,429794985,18870,18870,18870,18870,12
20250401,133200,429568545,18870,18870,18870,18870,1
20250401,133100,429549675,18860,18860,18860,18860,1
20250401,133000,429530815,18870,18860,18870,18860,3
20250401,132900,429474225,18860,18860,18860,18860,0
20250401,132800,429474225,18860,18860,18860,18860,3
20250401,132700,429417645,18860,18860,18860,18860,25
20250401,132600,428946145,18850,18850,18850,18850,1
20250401,132500,428927295,18800,18800,18800,18800,0
20250401,132400,428927295,18800,18800,18800,18800,0
20250401,132300,428927295,18800,18800,18800,18800,0
20250401,132200,428927295,18800,18800,18800,18800,0
20250401,132100,428927295,18800,18800,18800,18800,0
20250401,132000,428927295,18800,18800,18800,18800,0
20250401,131900,428927295,18800,18800,18800,18800,0
20250401,131800,428927295,18800,18800,18800,18800,0
20250401,131700,428927295,18800,18800,18800,18800,0
20250401,131600,428927295,18800,18800,18800,18800,5
20250401,131500,428833295,18790,18790,18790,18790,0
20250401,131400,428833295,18790,18790,18790,18790,0
20250401,131300,428833295,18790,18790,18790,18790,0
20250401,131200,428833295,18790,18790,18790,18790,1
20250401,131100,428814505,18780,18780,18780,18780,0
20250401,131000,428814505,18780,18750,18780,18750,15
20250401,130900,428532835,18760,18760,18760,18760,0
20250401,130800,428532835,18760,18750,18760,18750,23
20250401,130700,428101505,18710,18710,18710,18710,0
20250401,130600,428101505,18710,18710,18710,18710,3
20250401,130500,428045375,18710,18710,18710,18710,0
20250401,130400,428045375,18710,18710,18710,18710,0
20250401,130300,428045375,18710,18740,18740,18710,100
20250401,130200,426173325,18750,18830,18830,18750,200
20250401,130100,422416975,18890,18890,18890,18890,0
20250401,130000,422416975,18890,18890,18890,18890,0
20250401,125900,422416975,18890,18890,18890,18890,0
20250401,125800,422416975,18890,18880,18890,18880,60
20250401,125700,421283635,18870,18790,18870,18790,150
20250401,125600,418456205,18780,18810,18810,18780,48
20250401,125500,417554455,18860,18860,18860,18860,0
20250401,125400,417554455,18860,18840,18860,18820,150
20250401,125300,414726785,18850,18850,18850,18850,2
20250401,125200,414689085,18850,18850,18850,18850,0
20250401,125100,414689085,18850,18850,18850,18850,0
20250401,125000,414689085,18850,18860,18860,18850,1124
20250401,124900,393490465,18860,18860,18860,18860,0
20250401,124800,393490465,18860,18860,18860,18860,1
20250401,124700,393471605,18860,18860,18860,18860,1
20250401,124600,393452745,18860,18860,18860,18850,34
20250401,124500,392811515,18870,18870,18870,18870,1
20250401,124400,392792645,18870,18870,18870,18870,1
20250401,124300,392773775,18870,18870,18870,18870,0
20250401,124200,392773775,18870,18870,18870,18860,6
20250401,124100,392660595,18870,18870,18870,18870,1
20250401,124000,392641725,18860,18870,18870,18860,192
20250401,123900,389020595,18860,18860,18860,18860,108
20250401,123800,386983715,18860,18860,18860,18860,1
20250401,123700,386964855,18860,18860,18860,18860,0
20250401,123600,386964855,18860,18860,18860,18860,1
20250401,123500,386945995,18850,18850,18850,18850,24
20250401,123400,386493595,18850,18850,18850,18850,5
20250401,123300,386399345,18850,18850,18850,18850,1
20250401,123200,386380495,18850,18850,18850,18850,5
20250401,123100,386286245,18830,18830,18830,18830,0
20250401,123000,386286245,18830,18830,18830,18830,6
20250401,122900,386173265,18830,18830,18830,18830,2
20250401,122800,386135605,18810,18810,18810,18810,0
20250401,122700,386135605,18810,18820,18820,18810,19
20250401,122600,385778205,18800,18800,18800,18800,0
20250401,122500,385778205,18800,18800,18800,18800,1
20250401,122400,385759405,18780,18780,18780,18780,5
20250401,122300,385665505,18780,18780,18780,18780,1
20250401,122200,385646725,18780,18780,18780,18780,1
20250401,122100,385627945,18780,18780,18780,18780,13
20250401,122000,385383805,18750,18750,18750,18750,0
20250401,121900,385383805,18750,18750,18750,18750,1
20250401,121800,385365055,18750,18750,18750,18750,0
20250401,121700,385365055,18750,18750,18750,18750,0
20250401,121600,385365055,18750,18750,18750,18750,187
20250401,121500,381858805,18740,18740,18740,18740,0
20250401,121400,381858805,18740,18740,18740,18740,20
20250401,121300,381484005,18750,18750,18750,18750,0
20250401,121200,381484005,18750,18740,18750,18740,316
20250401,121100,375559045,18750,18750,18750,18750,300
20250401,121000,369934045,18750,18750,18750,18750,200
20250401,120900,366184045,18750,18750,18750,18750,0
20250401,120800,366184045,18750,18750,18750,18750,254
20250401,120700,361421545,18750,18750,18750,18750,220
20250401,120600,357296545,18750,18750,18750,18750,228
20250401,120500,353021545,18800,18800,18800,18800,0
20250401,120400,353021545,18800,18800,18800,18800,0
20250401,120300,353021545,18800,18800,18800,18800,0
20250401,120200,353021545,18800,18800,18800,18800,0
20250401,120100,353021545,18800,18800,18800,18800,14
20250401,120000,352758345,18690,18690,18690,18690,3
20250401,115900,352702275,18720,18720,18720,18720,0
20250401,115800,352702275,18720,18740,18740,18720,280
20250401,115700,347456595,18740,18810,18810,18740,605
20250401,115600,336089695,18790,18830,18830,18790,266
20250401,115500,331089115,18830,18830,18830,18830,1
20250401,115400,331070285,18830,18830,18830,18830,0
20250401,115300,331070285,18830,18840,18840,18830,11
20250401,115200,330863055,18840,18840,18840,18840,5
20250401,115100,330768855,18850,18850,18850,18850,0
20250401,115000,330768855,18850,18850,18850,18850,2
20250401,114900,330731155,18840,18840,18840,18840,7
20250401,114800,330599275,18850,18850,18850,18850,1
20250401,114700,330580425,18850,18840,18850,18840,15
20250401,114600,330297685,18850,18850,18850,18850,5
20250401,114500,330203435,18850,18850,18850,18850,2
20250401,114400,330165735,18840,18840,18840,18840,19
20250401,114300,329807775,18840,18830,18840,18830,3
20250401,114200,329751265,18850,18850,18850,18850,21
20250401,114100,329355415,18840,18840,18840,18840,0
20250401,114000,329355415,18840,18840,18840,18840,0
20250401,113900,329355415,18840,18840,18840,18840,10
20250401,113800,329167015,18840,18840,18840,18840,0
20250401,113700,329167015,18840,18840,18840,18840,0
20250401,113600,329167015,18840,18840,18840,18840,0
20250401,113500,329167015,18840,18840,18840,18840,2
20250401,113400,329129335,18850,18850,18850,18850,0
20250401,113300,329129335,18850,18850,18850,18850,0
20250401,113200,329129335,18850,18860,18860,18850,35
20250401,113100,328469535,18850,18850,18850,18850,0
20250401,113000,328469535,18850,18880,18880,18850,1097
20250401,112900,307758745,18890,18890,18890,18890,0
20250401,112800,307758745,18890,18890,18890,18890,5
20250401,112700,307664295,18900,18890,18900,18890,60
20250401,112600,306530305,18830,18830,18830,18830,0
20250401,112500,306530305,18830,18860,18860,18830,258
20250401,112400,301664895,18910,18910,18910,18910,0
20250401,112300,301664895,18910,18910,18910,18910,3
20250401,112200,301608165,18840,18840,18840,18840,0
20250401,112100,301608165,18840,18840,18840,18840,0
20250401,112000,301608165,18840,18840,18840,18840,5
20250401,111900,301513965,18890,18840,18910,18840,1021
20250401,111800,282247615,18840,18830,18840,18830,15
20250401,111700,281965025,18800,18800,18800,18800,80
20250401,111600,280461025,18800,18800,18800,18800,7
20250401,111500,280329425,18800,18800,18800,18800,0
20250401,111400,280329425,18800,18700,18800,18700,1456
20250401,111300,253044975,18700,18690,18700,18690,74
20250401,111200,251661515,18670,18680,18680,18670,20
20250401,111100,251288085,18700,18700,18700,18700,71
20250401,111000,249960385,18630,18630,18630,18630,0
20250401,110900,249960385,18630,18630,18630,18630,0
20250401,110800,249960385,18630,18630,18630,18630,0
20250401,110700,249960385,18630,18630,18630,18630,20
20250401,110600,249587785,18620,18620,18620,18620,0
20250401,110500,249587785,18620,18620,18620,18620,34
20250401,110400,248954705,18600,18640,18640,18600,255
20250401,110300,244206185,18650,18670,18670,18650,360
20250401,110200,237489355,18700,18700,18700,18700,71
20250401,110100,236161655,18690,18690,18690,18690,0
20250401,110000,236161655,18690,18690,18690,18690,0
20250401,105900,236161655,18690,18670,18690,18670,709
20250401,105800,222920265,18670,18670,18670,18670,1
20250401,105700,222901595,18670,18670,18670,18670,0
20250401,105600,222901595,18670,18670,18670,18650,29
20250401,105500,222360565,18660,18650,18660,18650,325
20250401,105400,216296565,18640,18610,18640,18610,486
20250401,105300,207248535,18620,18620,18630,18620,37
20250401,105200,206559555,18630,18630,18630,18630,0
20250401,105100,206559555,18630,18630,18630,18630,24
20250401,105000,206112435,18630,18620,18630,18620,8
20250401,104900,205963455,18630,18570,18630,18570,444
20250401,104800,197710025,18560,18520,18560,18520,181
20250401,104700,194353605,18520,18520,18520,18520,0
20250401,104600,194353605,18520,18520,18520,18520,0
20250401,104500,194353605,18520,18520,18520,18520,30
20250401,104400,193798005,18510,18410,18510,18410,990
20250401,104300,175527415,18370,18370,18370,18370,0
20250401,104200,175527415,18370,18395,18395,18370,221
20250401,104100,171465630,18410,18410,18410,18410,6
20250401,104000,171355170,18370,18370,18370,18370,0
20250401,103900,171355170,18370,18370,18370,18370,55
20250401,103800,170344820,18430,18420,18430,18420,20
20250401,103700,169976350,18430,18430,18430,18430,0
20250401,103600,169976350,18430,18450,18450,18430,57
20250401,103500,168925500,18480,18480,18480,18480,0
20250401,103400,168925500,18480,18480,18480,18480,0
20250401,103300,168925500,18480,18480,18480,18450,15
20250401,103200,168648490,18490,18490,18490,18490,4
20250401,103100,168574530,18490,18480,18490,18480,18
20250401,103000,168241840,18490,18490,18490,18490,0
20250401,102900,168241840,18490,18490,18490,18490,1
20250401,102800,168223350,18440,18430,18440,18430,26
20250401,102700,167744040,18370,18370,18370,18370,20
20250401,102600,167376640,18390,18430,18430,18390,254
20250401,102500,162703500,18430,18430,18430,18430,2
20250401,102400,162666640,18430,18430,18430,18430,6
20250401,102300,162556060,18430,18430,18430,18430,0
20250401,102200,162556060,18430,18430,18430,18430,0
20250401,102100,162556060,18430,18430,18430,18430,4
20250401,102000,162482340,18430,18430,18430,18430,46
20250401,101900,161634560,18440,18450,18450,18440,224
20250401,101800,157501780,18470,18470,18470,18470,0
20250401,101700,157501780,18470,18470,18470,18470,0
20250401,101600,157501780,18470,18470,18470,18470,4
20250401,101500,157427900,18460,18460,18460,18460,11
20250401,101400,157224840,18450,18450,18450,18450,0
20250401,101300,157224840,18450,18440,18450,18440,5
20250401,101200,157132600,18400,18390,18400,18390,343
20250401,101100,150822190,18370,18350,18370,18350,237
20250401,101000,146470680,18310,18310,18310,18310,0
20250401,100900,146470680,18310,18310,18310,18310,63
20250401,100800,145317150,18320,18320,18320,18320,0
20250401,100700,145317150,18320,18300,18320,18300,272
20250401,100600,140339530,18330,18330,18330,18330,4
20250401,100500,140266210,18330,18330,18330,18330,0
20250401,100400,140266210,18330,18330,18330,18330,224
20250401,100300,136160290,18330,18330,18330,18330,1
20250401,100200,136141960,18290,18290,18290,18290,0
20250401,100100,136141960,18290,18290,18290,18290,123
20250401,100000,133892290,18300,18330,18330,18300,3
20250401,095900,133837360,18330,18330,18330,18330,4
20250401,095800,133764040,18330,18330,18330,18330,20
20250401,095700,133397440,18330,18330,18330,18330,17
20250401,095600,133085830,18320,18320,18320,18320,4
20250401,095500,133012550,18290,18290,18290,18290,1
20250401,095400,132994260,18320,18320,18320,18320,4
20250401,095300,132920980,18330,18330,18330,18330,0
20250401,095200,132920980,18330,18330,18330,18330,4
20250401,095100,132847660,18330,18330,18330,18330,3
20250401,095000,132792670,18330,18330,18330,18330,6
20250401,094900,132682690,18320,18320,18320,18320,0
20250401,094800,132682690,18320,18320,18320,18320,8
20250401,094700,132536130,18320,18270,18320,18260,280
20250401,094600,127417390,18250,18250,18250,18250,0
20250401,094500,127417390,18250,18280,18280,18250,66
20250401,094400,126212730,18280,18280,18280,18280,0
20250401,094300,126212730,18280,18280,18280,18280,0
20250401,094200,126212730,18280,18280,18280,18270,31
20250401,094100,125646170,18290,18290,18290,18290,0
20250401,094000,125646170,18290,18310,18310,18290,319
20250401,093900,119807550,18360,18360,18360,18360,4
20250401,093800,119734110,18370,18370,18370,18370,0
20250401,093700,119734110,18370,18370,18370,18370,1
20250401,093600,119715740,18310,18290,18310,18290,499
20250401,093500,110583850,18290,18290,18290,18290,2
20250401,093400,110547270,18300,18300,18300,18290,17
20250401,093300,110236280,18300,18300,18300,18300,257
20250401,093200,105533180,18300,18360,18360,18300,88
20250401,093100,103922720,18360,18360,18360,18360,7
20250401,093000,103794200,18300,18300,18300,18300,3
20250401,092900,103739300,18370,18380,18380,18370,5
20250401,092800,103647410,18360,18360,18360,18360,0
20250401,092700,103647410,18360,18360,18360,18360,0
20250401,092600,103647410,18360,18380,18380,18360,251
20250401,092500,99038810,18390,18390,18390,18390,0
20250401,092400,99038810,18390,18390,18390,18390,21
20250401,092300,98652620,18390,18380,18390,18380,112
20250401,092200,96593000,18380,18380,18380,18380,151
20250401,092100,93817620,18380,18390,18390,18380,30
20250401,092000,93266100,18390,18350,18390,18020,1446
20250401,091900,66934350,18480,18480,18480,18480,93
20250401,091800,65215710,18490,18500,18500,18490,114
20250401,091700,63107840,18500,18500,18500,18190,472
20250401,091600,54498620,18520,18530,18530,18520,98
20250401,091500,52683650,18550,18570,18570,18550,2
20250401,091400,52646530,18570,18570,18570,18570,0
20250401,091300,52646530,18570,18610,18610,18570,261
20250401,091200,47799320,18620,18610,18620,18600,255
20250401,091100,43053550,18600,18650,18650,18590,995
20250401,091000,24549180,18650,18570,18680,18570,161
20250401,090900,21555330,18570,18520,18570,18520,241
20250401,090800,17089270,18520,18510,18520,18510,9
20250401,090700,16922620,18510,18400,18510,18400,20
20250401,090600,16553590,18410,18410,18410,18410,1
20250401,090500,16535180,18390,18350,18390,18350,8
20250401,090400,16388140,18350,18390,18390,18350,3
20250401,090300,16333050,18370,18370,18370,18370,0
20250401,090200,16333050,18370,18370,18370,18370,0
20250401,090100,16333050,18370,18370,18370,18370,0
20250401,090000,16333050,18370,18290,18370,18290,893
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200100 477917955 18780 18780 18780 18780 55
3 20250401 200000 477917955 18780 18780 18780 18780 0
4 20250401 195900 477917955 18780 18780 18780 18780 0
5 20250401 195800 477917955 18780 18780 18780 18780 0
6 20250401 195700 477917955 18780 18780 18780 18780 0
7 20250401 195600 477917955 18780 18780 18780 18780 0
8 20250401 195500 477917955 18780 18780 18780 18780 0
9 20250401 195400 477917955 18780 18780 18780 18780 0
10 20250401 195300 477917955 18780 18780 18780 18780 0
11 20250401 195200 477917955 18780 18780 18780 18780 0
12 20250401 195100 477917955 18780 18780 18780 18780 0
13 20250401 195000 477917955 18780 18780 18780 18780 0
14 20250401 194900 477917955 18780 18780 18780 18780 0
15 20250401 194800 477917955 18780 18780 18780 18780 0
16 20250401 194700 477917955 18780 18780 18780 18780 0
17 20250401 194600 477917955 18780 18780 18780 18780 0
18 20250401 194500 477917955 18780 18780 18780 18780 0
19 20250401 194400 477917955 18780 18780 18780 18780 0
20 20250401 194300 477917955 18780 18780 18780 18780 0
21 20250401 194200 477917955 18780 18780 18780 18780 0
22 20250401 194100 477917955 18780 18780 18780 18780 0
23 20250401 194000 477917955 18780 18780 18780 18780 0
24 20250401 193900 477917955 18780 18780 18780 18780 0
25 20250401 193800 477917955 18780 18780 18780 18780 0
26 20250401 193700 477917955 18780 18780 18780 18780 0
27 20250401 193600 477917955 18780 18780 18780 18780 0
28 20250401 193500 477917955 18780 18780 18780 18780 0
29 20250401 193400 477917955 18780 18780 18780 18780 0
30 20250401 193300 477917955 18780 18780 18780 18780 0
31 20250401 193200 477917955 18780 18780 18780 18780 0
32 20250401 193100 477917955 18780 18780 18780 18780 55
33 20250401 193000 477917955 18780 18780 18780 18780 0
34 20250401 192900 477917955 18780 18780 18780 18780 0
35 20250401 192800 477917955 18780 18780 18780 18780 0
36 20250401 192700 477917955 18780 18780 18780 18780 0
37 20250401 192600 477917955 18780 18780 18780 18780 0
38 20250401 192500 477917955 18780 18780 18780 18780 0
39 20250401 192400 477917955 18780 18780 18780 18780 0
40 20250401 192300 477917955 18780 18780 18780 18780 0
41 20250401 192200 477917955 18780 18780 18780 18780 0
42 20250401 192100 477917955 18780 18780 18780 18780 0
43 20250401 192000 477917955 18780 18780 18780 18780 0
44 20250401 191900 477917955 18780 18780 18780 18780 0
45 20250401 191800 477917955 18780 18780 18780 18780 0
46 20250401 191700 477917955 18780 18780 18780 18780 0
47 20250401 191600 477917955 18780 18780 18780 18780 0
48 20250401 191500 477917955 18780 18780 18780 18780 0
49 20250401 191400 477917955 18780 18780 18780 18780 0
50 20250401 191300 477917955 18780 18780 18780 18780 0
51 20250401 191200 477917955 18780 18780 18780 18780 0
52 20250401 191100 477917955 18780 18780 18780 18780 0
53 20250401 191000 477917955 18780 18780 18780 18780 0
54 20250401 190900 477917955 18780 18780 18780 18780 0
55 20250401 190800 477917955 18780 18780 18780 18780 0
56 20250401 190700 477917955 18780 18780 18780 18780 0
57 20250401 190600 477917955 18780 18780 18780 18780 0
58 20250401 190500 477917955 18780 18780 18780 18780 0
59 20250401 190400 477917955 18780 18780 18780 18780 0
60 20250401 190300 477917955 18780 18780 18780 18780 0
61 20250401 190200 477917955 18780 18780 18780 18780 0
62 20250401 190100 477917955 18780 18780 18780 18780 55
63 20250401 190000 477917955 18780 18780 18780 18780 0
64 20250401 185900 477917955 18780 18780 18780 18780 0
65 20250401 185800 477917955 18780 18780 18780 18780 0
66 20250401 185700 477917955 18780 18780 18780 18780 0
67 20250401 185600 477917955 18780 18780 18780 18780 0
68 20250401 185500 477917955 18780 18780 18780 18780 0
69 20250401 185400 477917955 18780 18780 18780 18780 0
70 20250401 185300 477917955 18780 18780 18780 18780 0
71 20250401 185200 477917955 18780 18780 18780 18780 0
72 20250401 185100 477917955 18780 18780 18780 18780 0
73 20250401 185000 477917955 18780 18780 18780 18780 0
74 20250401 184900 477917955 18780 18780 18780 18780 0
75 20250401 184800 477917955 18780 18780 18780 18780 0
76 20250401 184700 477917955 18780 18780 18780 18780 0
77 20250401 184600 477917955 18780 18780 18780 18780 0
78 20250401 184500 477917955 18780 18780 18780 18780 0
79 20250401 184400 477917955 18780 18780 18780 18780 0
80 20250401 184300 477917955 18780 18780 18780 18780 0
81 20250401 184200 477917955 18780 18780 18780 18780 0
82 20250401 184100 477917955 18780 18780 18780 18780 0
83 20250401 184000 477917955 18780 18780 18780 18780 0
84 20250401 183900 477917955 18780 18780 18780 18780 0
85 20250401 183800 477917955 18780 18780 18780 18780 0
86 20250401 183700 477917955 18780 18780 18780 18780 0
87 20250401 183600 477917955 18780 18780 18780 18780 0
88 20250401 183500 477917955 18780 18780 18780 18780 0
89 20250401 183400 477917955 18780 18780 18780 18780 0
90 20250401 183300 477917955 18780 18780 18780 18780 0
91 20250401 183200 477917955 18780 18780 18780 18780 0
92 20250401 183100 477917955 18780 18780 18780 18780 55
93 20250401 183000 477917955 18780 18780 18780 18780 0
94 20250401 182900 477917955 18780 18780 18780 18780 0
95 20250401 182800 477917955 18780 18780 18780 18780 0
96 20250401 182700 477917955 18780 18780 18780 18780 0
97 20250401 182600 477917955 18780 18780 18780 18780 0
98 20250401 182500 477917955 18780 18780 18780 18780 0
99 20250401 182400 477917955 18780 18780 18780 18780 0
100 20250401 182300 477917955 18780 18780 18780 18780 0
101 20250401 182200 477917955 18780 18780 18780 18780 0
102 20250401 182100 477917955 18780 18780 18780 18780 0
103 20250401 182000 477917955 18780 18780 18780 18780 0
104 20250401 181900 477917955 18780 18780 18780 18780 0
105 20250401 181800 477917955 18780 18780 18780 18780 0
106 20250401 181700 477917955 18780 18780 18780 18780 0
107 20250401 181600 477917955 18780 18780 18780 18780 0
108 20250401 181500 477917955 18780 18780 18780 18780 0
109 20250401 181400 477917955 18780 18780 18780 18780 0
110 20250401 181300 477917955 18780 18780 18780 18780 0
111 20250401 181200 477917955 18780 18780 18780 18780 0
112 20250401 181100 477917955 18780 18780 18780 18780 0
113 20250401 181000 477917955 18780 18780 18780 18780 0
114 20250401 180900 477917955 18780 18780 18780 18780 0
115 20250401 180800 477917955 18780 18780 18780 18780 0
116 20250401 180700 477917955 18780 18780 18780 18780 0
117 20250401 180600 477917955 18780 18780 18780 18780 0
118 20250401 180500 477917955 18780 18780 18780 18780 0
119 20250401 180400 477917955 18780 18780 18780 18780 0
120 20250401 180300 477917955 18780 18780 18780 18780 0
121 20250401 180200 477917955 18780 18780 18780 18780 0
122 20250401 180100 477917955 18780 18780 18780 18780 55
123 20250401 180000 477917955 18780 18780 18780 18780 0
124 20250401 175900 477917955 18780 18780 18780 18780 0
125 20250401 175800 477917955 18780 18780 18780 18780 0
126 20250401 175700 477917955 18780 18780 18780 18780 0
127 20250401 175600 477917955 18780 18780 18780 18780 0
128 20250401 175500 477917955 18780 18780 18780 18780 0
129 20250401 175400 477917955 18780 18780 18780 18780 0
130 20250401 175300 477917955 18780 18780 18780 18780 0
131 20250401 175200 477917955 18780 18780 18780 18780 0
132 20250401 175100 477917955 18780 18780 18780 18780 0
133 20250401 175000 477917955 18780 18780 18780 18780 0
134 20250401 174900 477917955 18780 18780 18780 18780 0
135 20250401 174800 477917955 18780 18780 18780 18780 0
136 20250401 174700 477917955 18780 18780 18780 18780 0
137 20250401 174600 477917955 18780 18780 18780 18780 0
138 20250401 174500 477917955 18780 18780 18780 18780 0
139 20250401 174400 477917955 18780 18780 18780 18780 0
140 20250401 174300 477917955 18780 18780 18780 18780 0
141 20250401 174200 477917955 18780 18780 18780 18780 0
142 20250401 174100 477917955 18780 18780 18780 18780 0
143 20250401 174000 477917955 18780 18780 18780 18780 0
144 20250401 173900 477917955 18780 18780 18780 18780 0
145 20250401 173800 477917955 18780 18780 18780 18780 0
146 20250401 173700 477917955 18780 18780 18780 18780 0
147 20250401 173600 477917955 18780 18780 18780 18780 0
148 20250401 173500 477917955 18780 18780 18780 18780 0
149 20250401 173400 477917955 18780 18780 18780 18780 0
150 20250401 173300 477917955 18780 18780 18780 18780 0
151 20250401 173200 477917955 18780 18780 18780 18780 0
152 20250401 173100 477917955 18780 18780 18780 18780 55
153 20250401 173000 477917955 18780 18780 18780 18780 0
154 20250401 172900 477917955 18780 18780 18780 18780 0
155 20250401 172800 477917955 18780 18780 18780 18780 0
156 20250401 172700 477917955 18780 18780 18780 18780 0
157 20250401 172600 477917955 18780 18780 18780 18780 0
158 20250401 172500 477917955 18780 18780 18780 18780 0
159 20250401 172400 477917955 18780 18780 18780 18780 0
160 20250401 172300 477917955 18780 18780 18780 18780 0
161 20250401 172200 477917955 18780 18780 18780 18780 0
162 20250401 172100 477917955 18780 18780 18780 18780 0
163 20250401 172000 477917955 18780 18780 18780 18780 0
164 20250401 171900 477917955 18780 18780 18780 18780 0
165 20250401 171800 477917955 18780 18780 18780 18780 0
166 20250401 171700 477917955 18780 18780 18780 18780 0
167 20250401 171600 477917955 18780 18780 18780 18780 0
168 20250401 171500 477917955 18780 18780 18780 18780 0
169 20250401 171400 477917955 18780 18780 18780 18780 0
170 20250401 171300 477917955 18780 18780 18780 18780 0
171 20250401 171200 477917955 18780 18780 18780 18780 0
172 20250401 171100 477917955 18780 18780 18780 18780 0
173 20250401 171000 477917955 18780 18780 18780 18780 0
174 20250401 170900 477917955 18780 18780 18780 18780 0
175 20250401 170800 477917955 18780 18780 18780 18780 0
176 20250401 170700 477917955 18780 18780 18780 18780 0
177 20250401 170600 477917955 18780 18780 18780 18780 0
178 20250401 170500 477917955 18780 18780 18780 18780 0
179 20250401 170400 477917955 18780 18780 18780 18780 0
180 20250401 170300 477917955 18780 18780 18780 18780 0
181 20250401 170200 477917955 18780 18780 18780 18780 0
182 20250401 170100 477917955 18780 18780 18780 18780 55
183 20250401 170000 477917955 18780 18780 18780 18780 0
184 20250401 165900 477917955 18780 18780 18780 18780 0
185 20250401 165800 477917955 18780 18780 18780 18780 0
186 20250401 165700 477917955 18780 18780 18780 18780 0
187 20250401 165600 477917955 18780 18780 18780 18780 0
188 20250401 165500 477917955 18780 18780 18780 18780 0
189 20250401 165400 477917955 18780 18780 18780 18780 0
190 20250401 165300 477917955 18780 18780 18780 18780 0
191 20250401 165200 477917955 18780 18780 18780 18780 0
192 20250401 165100 477917955 18780 18780 18780 18780 0
193 20250401 165000 477917955 18780 18780 18780 18780 0
194 20250401 164900 477917955 18780 18780 18780 18780 0
195 20250401 164800 477917955 18780 18780 18780 18780 0
196 20250401 164700 477917955 18780 18780 18780 18780 0
197 20250401 164600 477917955 18780 18780 18780 18780 0
198 20250401 164500 477917955 18780 18780 18780 18780 0
199 20250401 164400 477917955 18780 18780 18780 18780 0
200 20250401 164300 477917955 18780 18780 18780 18780 0
201 20250401 164200 477917955 18780 18780 18780 18780 0
202 20250401 164100 477917955 18780 18780 18780 18780 0
203 20250401 164000 477917955 18780 18780 18780 18780 0
204 20250401 163900 477917955 18780 18780 18780 18780 0
205 20250401 163800 477917955 18780 18780 18780 18780 0
206 20250401 163700 477917955 18780 18780 18780 18780 0
207 20250401 163600 477917955 18780 18780 18780 18780 0
208 20250401 163500 477917955 18780 18780 18780 18780 0
209 20250401 163400 477917955 18780 18780 18780 18780 0
210 20250401 163300 477917955 18780 18780 18780 18780 0
211 20250401 163200 477917955 18780 18780 18780 18780 0
212 20250401 163100 477917955 18780 18780 18780 18780 55
213 20250401 163000 477917955 18780 18780 18780 18780 0
214 20250401 162900 477917955 18780 18780 18780 18780 0
215 20250401 162800 477917955 18780 18780 18780 18780 0
216 20250401 162700 477917955 18780 18780 18780 18780 0
217 20250401 162600 477917955 18780 18780 18780 18780 0
218 20250401 162500 477917955 18780 18780 18780 18780 0
219 20250401 162400 477917955 18780 18780 18780 18780 0
220 20250401 162300 477917955 18780 18780 18780 18780 0
221 20250401 162200 477917955 18780 18780 18780 18780 0
222 20250401 162100 477917955 18780 18780 18780 18780 0
223 20250401 162000 477917955 18780 18780 18780 18780 0
224 20250401 161900 477917955 18780 18780 18780 18780 0
225 20250401 161800 477917955 18780 18780 18780 18780 0
226 20250401 161700 477917955 18780 18780 18780 18780 0
227 20250401 161600 477917955 18780 18780 18780 18780 0
228 20250401 161500 477917955 18780 18780 18780 18780 0
229 20250401 161400 477917955 18780 18780 18780 18780 0
230 20250401 161300 477917955 18780 18780 18780 18780 0
231 20250401 161200 477917955 18780 18780 18780 18780 0
232 20250401 161100 477917955 18780 18780 18780 18780 0
233 20250401 161000 477917955 18780 18780 18780 18780 0
234 20250401 160900 477917955 18780 18780 18780 18780 0
235 20250401 160800 477917955 18780 18780 18780 18780 0
236 20250401 160700 477917955 18780 18780 18780 18780 0
237 20250401 160600 477917955 18780 18780 18780 18780 0
238 20250401 160500 477917955 18780 18780 18780 18780 0
239 20250401 160400 477917955 18780 18780 18780 18780 0
240 20250401 160300 477917955 18780 18780 18780 18780 0
241 20250401 160200 477917955 18780 18780 18780 18780 0
242 20250401 160100 477917955 18780 18780 18780 18780 55
243 20250401 160000 477917955 18780 18780 18780 18780 0
244 20250401 155900 477917955 18780 18780 18780 18780 0
245 20250401 155800 477917955 18780 18780 18780 18780 0
246 20250401 155700 477917955 18780 18780 18780 18780 0
247 20250401 155600 477917955 18780 18780 18780 18780 0
248 20250401 155500 477917955 18780 18780 18780 18780 0
249 20250401 155400 477917955 18780 18780 18780 18780 0
250 20250401 155300 477917955 18780 18780 18780 18780 0
251 20250401 155200 477917955 18780 18780 18780 18780 0
252 20250401 155100 477917955 18780 18780 18780 18780 0
253 20250401 155000 477917955 18780 18780 18780 18780 0
254 20250401 154900 477917955 18780 18780 18780 18780 0
255 20250401 154800 477917955 18780 18780 18780 18780 0
256 20250401 154700 477917955 18780 18780 18780 18780 0
257 20250401 154600 477917955 18780 18780 18780 18780 0
258 20250401 154500 477917955 18780 18780 18780 18780 0
259 20250401 154400 477917955 18780 18780 18780 18780 0
260 20250401 154300 477917955 18780 18780 18780 18780 0
261 20250401 154200 477917955 18780 18780 18780 18780 0
262 20250401 154100 477917955 18780 18780 18780 18780 0
263 20250401 154000 477917955 18780 18780 18780 18780 0
264 20250401 153900 477917955 18780 18780 18780 18780 0
265 20250401 153800 477917955 18780 18780 18780 18780 0
266 20250401 153700 477917955 18780 18780 18780 18780 0
267 20250401 153600 477917955 18780 18780 18780 18780 0
268 20250401 153500 477917955 18780 18780 18780 18780 0
269 20250401 153400 477917955 18780 18780 18780 18780 0
270 20250401 153300 477917955 18780 18780 18780 18780 0
271 20250401 153200 477917955 18780 18780 18780 18780 0
272 20250401 153100 477917955 18780 18780 18780 18780 55
273 20250401 153000 477917955 18780 18780 18780 18780 55
274 20250401 152900 476885055 18780 18780 18780 18780 0
275 20250401 152800 476885055 18780 18780 18780 18780 0
276 20250401 152700 476885055 18780 18780 18780 18780 0
277 20250401 152600 476885055 18780 18780 18780 18780 0
278 20250401 152500 476885055 18780 18780 18780 18780 0
279 20250401 152400 476885055 18780 18780 18780 18780 0
280 20250401 152300 476885055 18780 18780 18780 18780 0
281 20250401 152200 476885055 18780 18780 18780 18780 0
282 20250401 152100 476885055 18780 18780 18780 18780 0
283 20250401 152000 476885055 18780 18780 18780 18780 0
284 20250401 151900 476885055 18780 18770 18780 18770 11
285 20250401 151800 476678535 18760 18760 18760 18760 17
286 20250401 151700 476359615 18770 18770 18770 18770 34
287 20250401 151600 475721435 18780 18780 18780 18780 3
288 20250401 151500 475665095 18770 18740 18770 18740 7
289 20250401 151400 475533735 18770 18770 18770 18770 3
290 20250401 151300 475477425 18730 18730 18730 18730 0
291 20250401 151200 475477425 18730 18770 18770 18730 221
292 20250401 151100 471335445 18770 18770 18770 18770 0
293 20250401 151000 471335445 18770 18770 18770 18770 3
294 20250401 150900 471279135 18760 18760 18760 18760 3
295 20250401 150800 471222855 18770 18770 18770 18770 20
296 20250401 150700 470847455 18770 18770 18770 18770 6
297 20250401 150600 470734835 18760 18760 18760 18760 20
298 20250401 150500 470359635 18770 18770 18770 18770 0
299 20250401 150400 470359635 18770 18760 18770 18760 14
300 20250401 150300 470096885 18770 18770 18770 18770 22
301 20250401 150200 469683945 18760 18760 18760 18760 0
302 20250401 150100 469683945 18760 18760 18760 18760 0
303 20250401 150000 469683945 18760 18760 18760 18760 0
304 20250401 145900 469683945 18760 18770 18770 18760 80
305 20250401 145800 468182425 18780 18780 18780 18780 2
306 20250401 145700 468144865 18780 18780 18780 18780 0
307 20250401 145600 468144865 18780 18780 18780 18780 0
308 20250401 145500 468144865 18780 18780 18780 18780 2
309 20250401 145400 468107305 18780 18780 18780 18780 1
310 20250401 145300 468088525 18780 18780 18780 18780 2
311 20250401 145200 468050965 18780 18780 18780 18780 2
312 20250401 145100 468013405 18780 18780 18780 18780 0
313 20250401 145000 468013405 18780 18780 18780 18780 2
314 20250401 144900 467975845 18780 18780 18780 18780 0
315 20250401 144800 467975845 18780 18770 18780 18770 3
316 20250401 144700 467919515 18780 18780 18780 18780 0
317 20250401 144600 467919515 18780 18780 18780 18780 18
318 20250401 144500 467581475 18780 18780 18780 18780 0
319 20250401 144400 467581475 18780 18780 18780 18780 0
320 20250401 144300 467581475 18780 18780 18780 18780 20
321 20250401 144200 467205875 18780 18780 18780 18780 0
322 20250401 144100 467205875 18780 18780 18780 18780 5
323 20250401 144000 467111975 18780 18780 18780 18780 2
324 20250401 143900 467074415 18780 18780 18780 18780 9
325 20250401 143800 466905395 18770 18770 18770 18770 0
326 20250401 143700 466905395 18770 18770 18770 18770 0
327 20250401 143600 466905395 18770 18780 18780 18770 86
328 20250401 143500 465290855 18790 18790 18790 18790 2
329 20250401 143400 465253275 18780 18780 18780 18780 0
330 20250401 143300 465253275 18780 18780 18780 18780 0
331 20250401 143200 465253275 18780 18790 18790 18780 21
332 20250401 143100 464858885 18780 18780 18780 18780 7
333 20250401 143000 464727425 18780 18780 18780 18780 0
334 20250401 142900 464727425 18780 18780 18780 18780 0
335 20250401 142800 464727425 18780 18780 18780 18780 0
336 20250401 142700 464727425 18780 18810 18810 18780 73
337 20250401 142600 463355755 18820 18820 18820 18820 1
338 20250401 142500 463336935 18820 18820 18820 18820 1
339 20250401 142400 463318115 18810 18810 18810 18810 1
340 20250401 142300 463299305 18810 18820 18820 18810 6
341 20250401 142200 463186405 18820 18810 18820 18810 2
342 20250401 142100 463148775 18810 18810 18810 18810 0
343 20250401 142000 463148775 18810 18820 18820 18810 4
344 20250401 141900 463073505 18820 18820 18820 18820 1
345 20250401 141800 463054685 18820 18820 18820 18820 5
346 20250401 141700 462960585 18790 18790 18790 18790 0
347 20250401 141600 462960585 18790 18790 18790 18790 0
348 20250401 141500 462960585 18790 18820 18820 18790 31
349 20250401 141400 462377975 18820 18810 18820 18810 3
350 20250401 141300 462321525 18810 18810 18810 18810 2
351 20250401 141200 462283905 18800 18800 18800 18800 0
352 20250401 141100 462283905 18800 18800 18800 18800 0
353 20250401 141000 462283905 18800 18800 18810 18800 903
354 20250401 140900 445307405 18800 18800 18800 18800 0
355 20250401 140800 445307405 18800 18800 18800 18800 0
356 20250401 140700 445307405 18800 18800 18800 18800 17
357 20250401 140600 444987805 18810 18810 18810 18810 2
358 20250401 140500 444950185 18810 18810 18810 18810 0
359 20250401 140400 444950185 18810 18810 18810 18810 0
360 20250401 140300 444950185 18810 18810 18810 18810 2
361 20250401 140200 444912565 18810 18810 18810 18810 77
362 20250401 140100 443464195 18810 18810 18810 18810 0
363 20250401 140000 443464195 18810 18810 18810 18810 4
364 20250401 135900 443388955 18810 18810 18810 18810 2
365 20250401 135800 443351335 18790 18790 18790 18790 0
366 20250401 135700 443351335 18790 18790 18790 18790 1
367 20250401 135600 443332545 18790 18790 18790 18790 0
368 20250401 135500 443332545 18790 18790 18790 18790 0
369 20250401 135400 443332545 18790 18790 18790 18790 0
370 20250401 135300 443332545 18790 18790 18790 18790 0
371 20250401 135200 443332545 18790 18770 18790 18770 331
372 20250401 135100 437118015 18790 18790 18790 18790 34
373 20250401 135000 436479155 18800 18800 18800 18800 24
374 20250401 134900 436027955 18810 18810 18810 18810 2
375 20250401 134800 435990335 18810 18810 18810 18810 0
376 20250401 134700 435990335 18810 18810 18810 18810 2
377 20250401 134600 435952715 18810 18810 18810 18810 0
378 20250401 134500 435952715 18810 18810 18810 18810 2
379 20250401 134400 435915095 18800 18800 18800 18800 0
380 20250401 134300 435915095 18800 18810 18810 18800 3
381 20250401 134200 435858685 18820 18820 18820 18820 0
382 20250401 134100 435858685 18820 18820 18820 18820 0
383 20250401 134000 435858685 18820 18830 18830 18820 29
384 20250401 133900 435312875 18830 18830 18830 18830 0
385 20250401 133800 435312875 18830 18830 18830 18830 25
386 20250401 133700 434842125 18830 18830 18830 18830 234
387 20250401 133600 430435905 18840 18880 18880 18840 32
388 20250401 133500 429832745 18880 18880 18880 18880 0
389 20250401 133400 429832745 18880 18880 18880 18880 2
390 20250401 133300 429794985 18870 18870 18870 18870 12
391 20250401 133200 429568545 18870 18870 18870 18870 1
392 20250401 133100 429549675 18860 18860 18860 18860 1
393 20250401 133000 429530815 18870 18860 18870 18860 3
394 20250401 132900 429474225 18860 18860 18860 18860 0
395 20250401 132800 429474225 18860 18860 18860 18860 3
396 20250401 132700 429417645 18860 18860 18860 18860 25
397 20250401 132600 428946145 18850 18850 18850 18850 1
398 20250401 132500 428927295 18800 18800 18800 18800 0
399 20250401 132400 428927295 18800 18800 18800 18800 0
400 20250401 132300 428927295 18800 18800 18800 18800 0
401 20250401 132200 428927295 18800 18800 18800 18800 0
402 20250401 132100 428927295 18800 18800 18800 18800 0
403 20250401 132000 428927295 18800 18800 18800 18800 0
404 20250401 131900 428927295 18800 18800 18800 18800 0
405 20250401 131800 428927295 18800 18800 18800 18800 0
406 20250401 131700 428927295 18800 18800 18800 18800 0
407 20250401 131600 428927295 18800 18800 18800 18800 5
408 20250401 131500 428833295 18790 18790 18790 18790 0
409 20250401 131400 428833295 18790 18790 18790 18790 0
410 20250401 131300 428833295 18790 18790 18790 18790 0
411 20250401 131200 428833295 18790 18790 18790 18790 1
412 20250401 131100 428814505 18780 18780 18780 18780 0
413 20250401 131000 428814505 18780 18750 18780 18750 15
414 20250401 130900 428532835 18760 18760 18760 18760 0
415 20250401 130800 428532835 18760 18750 18760 18750 23
416 20250401 130700 428101505 18710 18710 18710 18710 0
417 20250401 130600 428101505 18710 18710 18710 18710 3
418 20250401 130500 428045375 18710 18710 18710 18710 0
419 20250401 130400 428045375 18710 18710 18710 18710 0
420 20250401 130300 428045375 18710 18740 18740 18710 100
421 20250401 130200 426173325 18750 18830 18830 18750 200
422 20250401 130100 422416975 18890 18890 18890 18890 0
423 20250401 130000 422416975 18890 18890 18890 18890 0
424 20250401 125900 422416975 18890 18890 18890 18890 0
425 20250401 125800 422416975 18890 18880 18890 18880 60
426 20250401 125700 421283635 18870 18790 18870 18790 150
427 20250401 125600 418456205 18780 18810 18810 18780 48
428 20250401 125500 417554455 18860 18860 18860 18860 0
429 20250401 125400 417554455 18860 18840 18860 18820 150
430 20250401 125300 414726785 18850 18850 18850 18850 2
431 20250401 125200 414689085 18850 18850 18850 18850 0
432 20250401 125100 414689085 18850 18850 18850 18850 0
433 20250401 125000 414689085 18850 18860 18860 18850 1124
434 20250401 124900 393490465 18860 18860 18860 18860 0
435 20250401 124800 393490465 18860 18860 18860 18860 1
436 20250401 124700 393471605 18860 18860 18860 18860 1
437 20250401 124600 393452745 18860 18860 18860 18850 34
438 20250401 124500 392811515 18870 18870 18870 18870 1
439 20250401 124400 392792645 18870 18870 18870 18870 1
440 20250401 124300 392773775 18870 18870 18870 18870 0
441 20250401 124200 392773775 18870 18870 18870 18860 6
442 20250401 124100 392660595 18870 18870 18870 18870 1
443 20250401 124000 392641725 18860 18870 18870 18860 192
444 20250401 123900 389020595 18860 18860 18860 18860 108
445 20250401 123800 386983715 18860 18860 18860 18860 1
446 20250401 123700 386964855 18860 18860 18860 18860 0
447 20250401 123600 386964855 18860 18860 18860 18860 1
448 20250401 123500 386945995 18850 18850 18850 18850 24
449 20250401 123400 386493595 18850 18850 18850 18850 5
450 20250401 123300 386399345 18850 18850 18850 18850 1
451 20250401 123200 386380495 18850 18850 18850 18850 5
452 20250401 123100 386286245 18830 18830 18830 18830 0
453 20250401 123000 386286245 18830 18830 18830 18830 6
454 20250401 122900 386173265 18830 18830 18830 18830 2
455 20250401 122800 386135605 18810 18810 18810 18810 0
456 20250401 122700 386135605 18810 18820 18820 18810 19
457 20250401 122600 385778205 18800 18800 18800 18800 0
458 20250401 122500 385778205 18800 18800 18800 18800 1
459 20250401 122400 385759405 18780 18780 18780 18780 5
460 20250401 122300 385665505 18780 18780 18780 18780 1
461 20250401 122200 385646725 18780 18780 18780 18780 1
462 20250401 122100 385627945 18780 18780 18780 18780 13
463 20250401 122000 385383805 18750 18750 18750 18750 0
464 20250401 121900 385383805 18750 18750 18750 18750 1
465 20250401 121800 385365055 18750 18750 18750 18750 0
466 20250401 121700 385365055 18750 18750 18750 18750 0
467 20250401 121600 385365055 18750 18750 18750 18750 187
468 20250401 121500 381858805 18740 18740 18740 18740 0
469 20250401 121400 381858805 18740 18740 18740 18740 20
470 20250401 121300 381484005 18750 18750 18750 18750 0
471 20250401 121200 381484005 18750 18740 18750 18740 316
472 20250401 121100 375559045 18750 18750 18750 18750 300
473 20250401 121000 369934045 18750 18750 18750 18750 200
474 20250401 120900 366184045 18750 18750 18750 18750 0
475 20250401 120800 366184045 18750 18750 18750 18750 254
476 20250401 120700 361421545 18750 18750 18750 18750 220
477 20250401 120600 357296545 18750 18750 18750 18750 228
478 20250401 120500 353021545 18800 18800 18800 18800 0
479 20250401 120400 353021545 18800 18800 18800 18800 0
480 20250401 120300 353021545 18800 18800 18800 18800 0
481 20250401 120200 353021545 18800 18800 18800 18800 0
482 20250401 120100 353021545 18800 18800 18800 18800 14
483 20250401 120000 352758345 18690 18690 18690 18690 3
484 20250401 115900 352702275 18720 18720 18720 18720 0
485 20250401 115800 352702275 18720 18740 18740 18720 280
486 20250401 115700 347456595 18740 18810 18810 18740 605
487 20250401 115600 336089695 18790 18830 18830 18790 266
488 20250401 115500 331089115 18830 18830 18830 18830 1
489 20250401 115400 331070285 18830 18830 18830 18830 0
490 20250401 115300 331070285 18830 18840 18840 18830 11
491 20250401 115200 330863055 18840 18840 18840 18840 5
492 20250401 115100 330768855 18850 18850 18850 18850 0
493 20250401 115000 330768855 18850 18850 18850 18850 2
494 20250401 114900 330731155 18840 18840 18840 18840 7
495 20250401 114800 330599275 18850 18850 18850 18850 1
496 20250401 114700 330580425 18850 18840 18850 18840 15
497 20250401 114600 330297685 18850 18850 18850 18850 5
498 20250401 114500 330203435 18850 18850 18850 18850 2
499 20250401 114400 330165735 18840 18840 18840 18840 19
500 20250401 114300 329807775 18840 18830 18840 18830 3
501 20250401 114200 329751265 18850 18850 18850 18850 21
502 20250401 114100 329355415 18840 18840 18840 18840 0
503 20250401 114000 329355415 18840 18840 18840 18840 0
504 20250401 113900 329355415 18840 18840 18840 18840 10
505 20250401 113800 329167015 18840 18840 18840 18840 0
506 20250401 113700 329167015 18840 18840 18840 18840 0
507 20250401 113600 329167015 18840 18840 18840 18840 0
508 20250401 113500 329167015 18840 18840 18840 18840 2
509 20250401 113400 329129335 18850 18850 18850 18850 0
510 20250401 113300 329129335 18850 18850 18850 18850 0
511 20250401 113200 329129335 18850 18860 18860 18850 35
512 20250401 113100 328469535 18850 18850 18850 18850 0
513 20250401 113000 328469535 18850 18880 18880 18850 1097
514 20250401 112900 307758745 18890 18890 18890 18890 0
515 20250401 112800 307758745 18890 18890 18890 18890 5
516 20250401 112700 307664295 18900 18890 18900 18890 60
517 20250401 112600 306530305 18830 18830 18830 18830 0
518 20250401 112500 306530305 18830 18860 18860 18830 258
519 20250401 112400 301664895 18910 18910 18910 18910 0
520 20250401 112300 301664895 18910 18910 18910 18910 3
521 20250401 112200 301608165 18840 18840 18840 18840 0
522 20250401 112100 301608165 18840 18840 18840 18840 0
523 20250401 112000 301608165 18840 18840 18840 18840 5
524 20250401 111900 301513965 18890 18840 18910 18840 1021
525 20250401 111800 282247615 18840 18830 18840 18830 15
526 20250401 111700 281965025 18800 18800 18800 18800 80
527 20250401 111600 280461025 18800 18800 18800 18800 7
528 20250401 111500 280329425 18800 18800 18800 18800 0
529 20250401 111400 280329425 18800 18700 18800 18700 1456
530 20250401 111300 253044975 18700 18690 18700 18690 74
531 20250401 111200 251661515 18670 18680 18680 18670 20
532 20250401 111100 251288085 18700 18700 18700 18700 71
533 20250401 111000 249960385 18630 18630 18630 18630 0
534 20250401 110900 249960385 18630 18630 18630 18630 0
535 20250401 110800 249960385 18630 18630 18630 18630 0
536 20250401 110700 249960385 18630 18630 18630 18630 20
537 20250401 110600 249587785 18620 18620 18620 18620 0
538 20250401 110500 249587785 18620 18620 18620 18620 34
539 20250401 110400 248954705 18600 18640 18640 18600 255
540 20250401 110300 244206185 18650 18670 18670 18650 360
541 20250401 110200 237489355 18700 18700 18700 18700 71
542 20250401 110100 236161655 18690 18690 18690 18690 0
543 20250401 110000 236161655 18690 18690 18690 18690 0
544 20250401 105900 236161655 18690 18670 18690 18670 709
545 20250401 105800 222920265 18670 18670 18670 18670 1
546 20250401 105700 222901595 18670 18670 18670 18670 0
547 20250401 105600 222901595 18670 18670 18670 18650 29
548 20250401 105500 222360565 18660 18650 18660 18650 325
549 20250401 105400 216296565 18640 18610 18640 18610 486
550 20250401 105300 207248535 18620 18620 18630 18620 37
551 20250401 105200 206559555 18630 18630 18630 18630 0
552 20250401 105100 206559555 18630 18630 18630 18630 24
553 20250401 105000 206112435 18630 18620 18630 18620 8
554 20250401 104900 205963455 18630 18570 18630 18570 444
555 20250401 104800 197710025 18560 18520 18560 18520 181
556 20250401 104700 194353605 18520 18520 18520 18520 0
557 20250401 104600 194353605 18520 18520 18520 18520 0
558 20250401 104500 194353605 18520 18520 18520 18520 30
559 20250401 104400 193798005 18510 18410 18510 18410 990
560 20250401 104300 175527415 18370 18370 18370 18370 0
561 20250401 104200 175527415 18370 18395 18395 18370 221
562 20250401 104100 171465630 18410 18410 18410 18410 6
563 20250401 104000 171355170 18370 18370 18370 18370 0
564 20250401 103900 171355170 18370 18370 18370 18370 55
565 20250401 103800 170344820 18430 18420 18430 18420 20
566 20250401 103700 169976350 18430 18430 18430 18430 0
567 20250401 103600 169976350 18430 18450 18450 18430 57
568 20250401 103500 168925500 18480 18480 18480 18480 0
569 20250401 103400 168925500 18480 18480 18480 18480 0
570 20250401 103300 168925500 18480 18480 18480 18450 15
571 20250401 103200 168648490 18490 18490 18490 18490 4
572 20250401 103100 168574530 18490 18480 18490 18480 18
573 20250401 103000 168241840 18490 18490 18490 18490 0
574 20250401 102900 168241840 18490 18490 18490 18490 1
575 20250401 102800 168223350 18440 18430 18440 18430 26
576 20250401 102700 167744040 18370 18370 18370 18370 20
577 20250401 102600 167376640 18390 18430 18430 18390 254
578 20250401 102500 162703500 18430 18430 18430 18430 2
579 20250401 102400 162666640 18430 18430 18430 18430 6
580 20250401 102300 162556060 18430 18430 18430 18430 0
581 20250401 102200 162556060 18430 18430 18430 18430 0
582 20250401 102100 162556060 18430 18430 18430 18430 4
583 20250401 102000 162482340 18430 18430 18430 18430 46
584 20250401 101900 161634560 18440 18450 18450 18440 224
585 20250401 101800 157501780 18470 18470 18470 18470 0
586 20250401 101700 157501780 18470 18470 18470 18470 0
587 20250401 101600 157501780 18470 18470 18470 18470 4
588 20250401 101500 157427900 18460 18460 18460 18460 11
589 20250401 101400 157224840 18450 18450 18450 18450 0
590 20250401 101300 157224840 18450 18440 18450 18440 5
591 20250401 101200 157132600 18400 18390 18400 18390 343
592 20250401 101100 150822190 18370 18350 18370 18350 237
593 20250401 101000 146470680 18310 18310 18310 18310 0
594 20250401 100900 146470680 18310 18310 18310 18310 63
595 20250401 100800 145317150 18320 18320 18320 18320 0
596 20250401 100700 145317150 18320 18300 18320 18300 272
597 20250401 100600 140339530 18330 18330 18330 18330 4
598 20250401 100500 140266210 18330 18330 18330 18330 0
599 20250401 100400 140266210 18330 18330 18330 18330 224
600 20250401 100300 136160290 18330 18330 18330 18330 1
601 20250401 100200 136141960 18290 18290 18290 18290 0
602 20250401 100100 136141960 18290 18290 18290 18290 123
603 20250401 100000 133892290 18300 18330 18330 18300 3
604 20250401 095900 133837360 18330 18330 18330 18330 4
605 20250401 095800 133764040 18330 18330 18330 18330 20
606 20250401 095700 133397440 18330 18330 18330 18330 17
607 20250401 095600 133085830 18320 18320 18320 18320 4
608 20250401 095500 133012550 18290 18290 18290 18290 1
609 20250401 095400 132994260 18320 18320 18320 18320 4
610 20250401 095300 132920980 18330 18330 18330 18330 0
611 20250401 095200 132920980 18330 18330 18330 18330 4
612 20250401 095100 132847660 18330 18330 18330 18330 3
613 20250401 095000 132792670 18330 18330 18330 18330 6
614 20250401 094900 132682690 18320 18320 18320 18320 0
615 20250401 094800 132682690 18320 18320 18320 18320 8
616 20250401 094700 132536130 18320 18270 18320 18260 280
617 20250401 094600 127417390 18250 18250 18250 18250 0
618 20250401 094500 127417390 18250 18280 18280 18250 66
619 20250401 094400 126212730 18280 18280 18280 18280 0
620 20250401 094300 126212730 18280 18280 18280 18280 0
621 20250401 094200 126212730 18280 18280 18280 18270 31
622 20250401 094100 125646170 18290 18290 18290 18290 0
623 20250401 094000 125646170 18290 18310 18310 18290 319
624 20250401 093900 119807550 18360 18360 18360 18360 4
625 20250401 093800 119734110 18370 18370 18370 18370 0
626 20250401 093700 119734110 18370 18370 18370 18370 1
627 20250401 093600 119715740 18310 18290 18310 18290 499
628 20250401 093500 110583850 18290 18290 18290 18290 2
629 20250401 093400 110547270 18300 18300 18300 18290 17
630 20250401 093300 110236280 18300 18300 18300 18300 257
631 20250401 093200 105533180 18300 18360 18360 18300 88
632 20250401 093100 103922720 18360 18360 18360 18360 7
633 20250401 093000 103794200 18300 18300 18300 18300 3
634 20250401 092900 103739300 18370 18380 18380 18370 5
635 20250401 092800 103647410 18360 18360 18360 18360 0
636 20250401 092700 103647410 18360 18360 18360 18360 0
637 20250401 092600 103647410 18360 18380 18380 18360 251
638 20250401 092500 99038810 18390 18390 18390 18390 0
639 20250401 092400 99038810 18390 18390 18390 18390 21
640 20250401 092300 98652620 18390 18380 18390 18380 112
641 20250401 092200 96593000 18380 18380 18380 18380 151
642 20250401 092100 93817620 18380 18390 18390 18380 30
643 20250401 092000 93266100 18390 18350 18390 18020 1446
644 20250401 091900 66934350 18480 18480 18480 18480 93
645 20250401 091800 65215710 18490 18500 18500 18490 114
646 20250401 091700 63107840 18500 18500 18500 18190 472
647 20250401 091600 54498620 18520 18530 18530 18520 98
648 20250401 091500 52683650 18550 18570 18570 18550 2
649 20250401 091400 52646530 18570 18570 18570 18570 0
650 20250401 091300 52646530 18570 18610 18610 18570 261
651 20250401 091200 47799320 18620 18610 18620 18600 255
652 20250401 091100 43053550 18600 18650 18650 18590 995
653 20250401 091000 24549180 18650 18570 18680 18570 161
654 20250401 090900 21555330 18570 18520 18570 18520 241
655 20250401 090800 17089270 18520 18510 18520 18510 9
656 20250401 090700 16922620 18510 18400 18510 18400 20
657 20250401 090600 16553590 18410 18410 18410 18410 1
658 20250401 090500 16535180 18390 18350 18390 18350 8
659 20250401 090400 16388140 18350 18390 18390 18350 3
660 20250401 090300 16333050 18370 18370 18370 18370 0
661 20250401 090200 16333050 18370 18370 18370 18370 0
662 20250401 090100 16333050 18370 18370 18370 18370 0
663 20250401 090000 16333050 18370 18290 18370 18290 893

1
073490/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,15222,7603846,292414620,146069881660,0.20
20250327,15222,7603846,298655640,149187458520,0.20
20250326,15222,7603846,302156700,150936343100,0.20
20250325,15222,7603846,304440000,152076920000,0.20
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 15222 7603846 292414620 146069881660 0.20
3 20250327 15222 7603846 298655640 149187458520 0.20
4 20250326 15222 7603846 302156700 150936343100 0.20
5 20250325 15222 7603846 304440000 152076920000 0.20