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

664
074600/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200200,2704605000,18470,18470,18470,18470,2064
20250401,200100,2704605000,18470,18470,18470,18470,0
20250401,200000,2704605000,18470,18470,18470,18470,0
20250401,195900,2704605000,18470,18470,18470,18470,0
20250401,195800,2704605000,18470,18470,18470,18470,0
20250401,195700,2704605000,18470,18470,18470,18470,0
20250401,195600,2704605000,18470,18470,18470,18470,0
20250401,195500,2704605000,18470,18470,18470,18470,0
20250401,195400,2704605000,18470,18470,18470,18470,0
20250401,195300,2704605000,18470,18470,18470,18470,0
20250401,195200,2704605000,18470,18470,18470,18470,0
20250401,195100,2704605000,18470,18470,18470,18470,0
20250401,195000,2704605000,18470,18470,18470,18470,0
20250401,194900,2704605000,18470,18470,18470,18470,0
20250401,194800,2704605000,18470,18470,18470,18470,0
20250401,194700,2704605000,18470,18470,18470,18470,0
20250401,194600,2704605000,18470,18470,18470,18470,0
20250401,194500,2704605000,18470,18470,18470,18470,0
20250401,194400,2704605000,18470,18470,18470,18470,0
20250401,194300,2704605000,18470,18470,18470,18470,0
20250401,194200,2704605000,18470,18470,18470,18470,0
20250401,194100,2704605000,18470,18470,18470,18470,0
20250401,194000,2704605000,18470,18470,18470,18470,0
20250401,193900,2704605000,18470,18470,18470,18470,0
20250401,193800,2704605000,18470,18470,18470,18470,0
20250401,193700,2704605000,18470,18470,18470,18470,0
20250401,193600,2704605000,18470,18470,18470,18470,0
20250401,193500,2704605000,18470,18470,18470,18470,0
20250401,193400,2704605000,18470,18470,18470,18470,0
20250401,193300,2704605000,18470,18470,18470,18470,0
20250401,193200,2704605000,18470,18470,18470,18470,2064
20250401,193100,2704605000,18470,18470,18470,18470,0
20250401,193000,2704605000,18470,18470,18470,18470,0
20250401,192900,2704605000,18470,18470,18470,18470,0
20250401,192800,2704605000,18470,18470,18470,18470,0
20250401,192700,2704605000,18470,18470,18470,18470,0
20250401,192600,2704605000,18470,18470,18470,18470,0
20250401,192500,2704605000,18470,18470,18470,18470,0
20250401,192400,2704605000,18470,18470,18470,18470,0
20250401,192300,2704605000,18470,18470,18470,18470,0
20250401,192200,2704605000,18470,18470,18470,18470,0
20250401,192100,2704605000,18470,18470,18470,18470,0
20250401,192000,2704605000,18470,18470,18470,18470,0
20250401,191900,2704605000,18470,18470,18470,18470,0
20250401,191800,2704605000,18470,18470,18470,18470,0
20250401,191700,2704605000,18470,18470,18470,18470,0
20250401,191600,2704605000,18470,18470,18470,18470,0
20250401,191500,2704605000,18470,18470,18470,18470,0
20250401,191400,2704605000,18470,18470,18470,18470,0
20250401,191300,2704605000,18470,18470,18470,18470,0
20250401,191200,2704605000,18470,18470,18470,18470,0
20250401,191100,2704605000,18470,18470,18470,18470,0
20250401,191000,2704605000,18470,18470,18470,18470,0
20250401,190900,2704605000,18470,18470,18470,18470,0
20250401,190800,2704605000,18470,18470,18470,18470,0
20250401,190700,2704605000,18470,18470,18470,18470,0
20250401,190600,2704605000,18470,18470,18470,18470,0
20250401,190500,2704605000,18470,18470,18470,18470,0
20250401,190400,2704605000,18470,18470,18470,18470,0
20250401,190300,2704605000,18470,18470,18470,18470,0
20250401,190200,2704605000,18470,18470,18470,18470,2064
20250401,190100,2704605000,18470,18470,18470,18470,0
20250401,190000,2704605000,18470,18470,18470,18470,0
20250401,185900,2704605000,18470,18470,18470,18470,0
20250401,185800,2704605000,18470,18470,18470,18470,0
20250401,185700,2704605000,18470,18470,18470,18470,0
20250401,185600,2704605000,18470,18470,18470,18470,0
20250401,185500,2704605000,18470,18470,18470,18470,0
20250401,185400,2704605000,18470,18470,18470,18470,0
20250401,185300,2704605000,18470,18470,18470,18470,0
20250401,185200,2704605000,18470,18470,18470,18470,0
20250401,185100,2704605000,18470,18470,18470,18470,0
20250401,185000,2704605000,18470,18470,18470,18470,0
20250401,184900,2704605000,18470,18470,18470,18470,0
20250401,184800,2704605000,18470,18470,18470,18470,0
20250401,184700,2704605000,18470,18470,18470,18470,0
20250401,184600,2704605000,18470,18470,18470,18470,0
20250401,184500,2704605000,18470,18470,18470,18470,0
20250401,184400,2704605000,18470,18470,18470,18470,0
20250401,184300,2704605000,18470,18470,18470,18470,0
20250401,184200,2704605000,18470,18470,18470,18470,0
20250401,184100,2704605000,18470,18470,18470,18470,0
20250401,184000,2704605000,18470,18470,18470,18470,0
20250401,183900,2704605000,18470,18470,18470,18470,0
20250401,183800,2704605000,18470,18470,18470,18470,0
20250401,183700,2704605000,18470,18470,18470,18470,0
20250401,183600,2704605000,18470,18470,18470,18470,0
20250401,183500,2704605000,18470,18470,18470,18470,0
20250401,183400,2704605000,18470,18470,18470,18470,0
20250401,183300,2704605000,18470,18470,18470,18470,0
20250401,183200,2704605000,18470,18470,18470,18470,2064
20250401,183100,2704605000,18470,18470,18470,18470,0
20250401,183000,2704605000,18470,18470,18470,18470,0
20250401,182900,2704605000,18470,18470,18470,18470,0
20250401,182800,2704605000,18470,18470,18470,18470,0
20250401,182700,2704605000,18470,18470,18470,18470,0
20250401,182600,2704605000,18470,18470,18470,18470,0
20250401,182500,2704605000,18470,18470,18470,18470,0
20250401,182400,2704605000,18470,18470,18470,18470,0
20250401,182300,2704605000,18470,18470,18470,18470,0
20250401,182200,2704605000,18470,18470,18470,18470,0
20250401,182100,2704605000,18470,18470,18470,18470,0
20250401,182000,2704605000,18470,18470,18470,18470,0
20250401,181900,2704605000,18470,18470,18470,18470,0
20250401,181800,2704605000,18470,18470,18470,18470,0
20250401,181700,2704605000,18470,18470,18470,18470,0
20250401,181600,2704605000,18470,18470,18470,18470,0
20250401,181500,2704605000,18470,18470,18470,18470,0
20250401,181400,2704605000,18470,18470,18470,18470,0
20250401,181300,2704605000,18470,18470,18470,18470,0
20250401,181200,2704605000,18470,18470,18470,18470,0
20250401,181100,2704605000,18470,18470,18470,18470,0
20250401,181000,2704605000,18470,18470,18470,18470,0
20250401,180900,2704605000,18470,18470,18470,18470,0
20250401,180800,2704605000,18470,18470,18470,18470,0
20250401,180700,2704605000,18470,18470,18470,18470,0
20250401,180600,2704605000,18470,18470,18470,18470,0
20250401,180500,2704605000,18470,18470,18470,18470,0
20250401,180400,2704605000,18470,18470,18470,18470,0
20250401,180300,2704605000,18470,18470,18470,18470,0
20250401,180200,2704605000,18470,18470,18470,18470,2064
20250401,180100,2704605000,18470,18470,18470,18470,0
20250401,180000,2704605000,18470,18470,18470,18470,0
20250401,175900,2704605000,18470,18470,18470,18470,0
20250401,175800,2704605000,18470,18470,18470,18470,0
20250401,175700,2704605000,18470,18470,18470,18470,0
20250401,175600,2704605000,18470,18470,18470,18470,0
20250401,175500,2704605000,18470,18470,18470,18470,0
20250401,175400,2704605000,18470,18470,18470,18470,0
20250401,175300,2704605000,18470,18470,18470,18470,0
20250401,175200,2704605000,18470,18470,18470,18470,0
20250401,175100,2704605000,18470,18470,18470,18470,0
20250401,175000,2704605000,18470,18470,18470,18470,0
20250401,174900,2704605000,18470,18470,18470,18470,0
20250401,174800,2704605000,18470,18470,18470,18470,0
20250401,174700,2704605000,18470,18470,18470,18470,0
20250401,174600,2704605000,18470,18470,18470,18470,0
20250401,174500,2704605000,18470,18470,18470,18470,0
20250401,174400,2704605000,18470,18470,18470,18470,0
20250401,174300,2704605000,18470,18470,18470,18470,0
20250401,174200,2704605000,18470,18470,18470,18470,0
20250401,174100,2704605000,18470,18470,18470,18470,0
20250401,174000,2704605000,18470,18470,18470,18470,0
20250401,173900,2704605000,18470,18470,18470,18470,0
20250401,173800,2704605000,18470,18470,18470,18470,0
20250401,173700,2704605000,18470,18470,18470,18470,0
20250401,173600,2704605000,18470,18470,18470,18470,0
20250401,173500,2704605000,18470,18470,18470,18470,0
20250401,173400,2704605000,18470,18470,18470,18470,0
20250401,173300,2704605000,18470,18470,18470,18470,0
20250401,173200,2704605000,18470,18470,18470,18470,2064
20250401,173100,2704605000,18470,18470,18470,18470,0
20250401,173000,2704605000,18470,18470,18470,18470,0
20250401,172900,2704605000,18470,18470,18470,18470,0
20250401,172800,2704605000,18470,18470,18470,18470,0
20250401,172700,2704605000,18470,18470,18470,18470,0
20250401,172600,2704605000,18470,18470,18470,18470,0
20250401,172500,2704605000,18470,18470,18470,18470,0
20250401,172400,2704605000,18470,18470,18470,18470,0
20250401,172300,2704605000,18470,18470,18470,18470,0
20250401,172200,2704605000,18470,18470,18470,18470,0
20250401,172100,2704605000,18470,18470,18470,18470,0
20250401,172000,2704605000,18470,18470,18470,18470,0
20250401,171900,2704605000,18470,18470,18470,18470,0
20250401,171800,2704605000,18470,18470,18470,18470,0
20250401,171700,2704605000,18470,18470,18470,18470,0
20250401,171600,2704605000,18470,18470,18470,18470,0
20250401,171500,2704605000,18470,18470,18470,18470,0
20250401,171400,2704605000,18470,18470,18470,18470,0
20250401,171300,2704605000,18470,18470,18470,18470,0
20250401,171200,2704605000,18470,18470,18470,18470,0
20250401,171100,2704605000,18470,18470,18470,18470,0
20250401,171000,2704605000,18470,18470,18470,18470,0
20250401,170900,2704605000,18470,18470,18470,18470,0
20250401,170800,2704605000,18470,18470,18470,18470,0
20250401,170700,2704605000,18470,18470,18470,18470,0
20250401,170600,2704605000,18470,18470,18470,18470,0
20250401,170500,2704605000,18470,18470,18470,18470,0
20250401,170400,2704605000,18470,18470,18470,18470,0
20250401,170300,2704605000,18470,18470,18470,18470,0
20250401,170200,2704605000,18470,18470,18470,18470,2064
20250401,170100,2704605000,18470,18470,18470,18470,0
20250401,170000,2704605000,18470,18470,18470,18470,0
20250401,165900,2704605000,18470,18470,18470,18470,0
20250401,165800,2704605000,18470,18470,18470,18470,0
20250401,165700,2704605000,18470,18470,18470,18470,0
20250401,165600,2704605000,18470,18470,18470,18470,0
20250401,165500,2704605000,18470,18470,18470,18470,0
20250401,165400,2704605000,18470,18470,18470,18470,0
20250401,165300,2704605000,18470,18470,18470,18470,0
20250401,165200,2704605000,18470,18470,18470,18470,0
20250401,165100,2704605000,18470,18470,18470,18470,0
20250401,165000,2704605000,18470,18470,18470,18470,0
20250401,164900,2704605000,18470,18470,18470,18470,0
20250401,164800,2704605000,18470,18470,18470,18470,0
20250401,164700,2704605000,18470,18470,18470,18470,0
20250401,164600,2704605000,18470,18470,18470,18470,0
20250401,164500,2704605000,18470,18470,18470,18470,0
20250401,164400,2704605000,18470,18470,18470,18470,0
20250401,164300,2704605000,18470,18470,18470,18470,0
20250401,164200,2704605000,18470,18470,18470,18470,0
20250401,164100,2704605000,18470,18470,18470,18470,0
20250401,164000,2704605000,18470,18470,18470,18470,0
20250401,163900,2704605000,18470,18470,18470,18470,0
20250401,163800,2704605000,18470,18470,18470,18470,0
20250401,163700,2704605000,18470,18470,18470,18470,0
20250401,163600,2704605000,18470,18470,18470,18470,0
20250401,163500,2704605000,18470,18470,18470,18470,0
20250401,163400,2704605000,18470,18470,18470,18470,0
20250401,163300,2704605000,18470,18470,18470,18470,0
20250401,163200,2704605000,18470,18470,18470,18470,2064
20250401,163100,2704605000,18470,18470,18470,18470,0
20250401,163000,2704605000,18470,18470,18470,18470,0
20250401,162900,2704605000,18470,18470,18470,18470,0
20250401,162800,2704605000,18470,18470,18470,18470,0
20250401,162700,2704605000,18470,18470,18470,18470,0
20250401,162600,2704605000,18470,18470,18470,18470,0
20250401,162500,2704605000,18470,18470,18470,18470,0
20250401,162400,2704605000,18470,18470,18470,18470,0
20250401,162300,2704605000,18470,18470,18470,18470,0
20250401,162200,2704605000,18470,18470,18470,18470,0
20250401,162100,2704605000,18470,18470,18470,18470,0
20250401,162000,2704605000,18470,18470,18470,18470,0
20250401,161900,2704605000,18470,18470,18470,18470,0
20250401,161800,2704605000,18470,18470,18470,18470,0
20250401,161700,2704605000,18470,18470,18470,18470,0
20250401,161600,2704605000,18470,18470,18470,18470,0
20250401,161500,2704605000,18470,18470,18470,18470,0
20250401,161400,2704605000,18470,18470,18470,18470,0
20250401,161300,2704605000,18470,18470,18470,18470,0
20250401,161200,2704605000,18470,18470,18470,18470,0
20250401,161100,2704605000,18470,18470,18470,18470,0
20250401,161000,2704605000,18470,18470,18470,18470,0
20250401,160900,2704605000,18470,18470,18470,18470,0
20250401,160800,2704605000,18470,18470,18470,18470,0
20250401,160700,2704605000,18470,18470,18470,18470,0
20250401,160600,2704605000,18470,18470,18470,18470,0
20250401,160500,2704605000,18470,18470,18470,18470,0
20250401,160400,2704605000,18470,18470,18470,18470,0
20250401,160300,2704605000,18470,18470,18470,18470,0
20250401,160200,2704605000,18470,18470,18470,18470,2064
20250401,160100,2704605000,18470,18470,18470,18470,0
20250401,160000,2704605000,18470,18470,18470,18470,0
20250401,155900,2704605000,18470,18470,18470,18470,0
20250401,155800,2704605000,18470,18470,18470,18470,0
20250401,155700,2704605000,18470,18470,18470,18470,0
20250401,155600,2704605000,18470,18470,18470,18470,0
20250401,155500,2704605000,18470,18470,18470,18470,0
20250401,155400,2704605000,18470,18470,18470,18470,0
20250401,155300,2704605000,18470,18470,18470,18470,0
20250401,155200,2704605000,18470,18470,18470,18470,0
20250401,155100,2704605000,18470,18470,18470,18470,0
20250401,155000,2704605000,18470,18470,18470,18470,0
20250401,154900,2704605000,18470,18470,18470,18470,0
20250401,154800,2704605000,18470,18470,18470,18470,0
20250401,154700,2704605000,18470,18470,18470,18470,0
20250401,154600,2704605000,18470,18470,18470,18470,0
20250401,154500,2704605000,18470,18470,18470,18470,0
20250401,154400,2704605000,18470,18470,18470,18470,0
20250401,154300,2704605000,18470,18470,18470,18470,0
20250401,154200,2704605000,18470,18470,18470,18470,0
20250401,154100,2704605000,18470,18470,18470,18470,0
20250401,154000,2704605000,18470,18470,18470,18470,0
20250401,153900,2704605000,18470,18470,18470,18470,0
20250401,153800,2704605000,18470,18470,18470,18470,0
20250401,153700,2704605000,18470,18470,18470,18470,0
20250401,153600,2704605000,18470,18470,18470,18470,0
20250401,153500,2704605000,18470,18470,18470,18470,0
20250401,153400,2704605000,18470,18470,18470,18470,0
20250401,153300,2704605000,18470,18470,18470,18470,0
20250401,153200,2704605000,18470,18470,18470,18470,2064
20250401,153100,2704605000,18470,18470,18470,18470,0
20250401,153000,2704605000,18470,18470,18470,18470,2064
20250401,152900,2666482920,18460,18460,18460,18460,0
20250401,152800,2666482920,18460,18460,18460,18460,0
20250401,152700,2666482920,18460,18460,18460,18460,0
20250401,152600,2666482920,18460,18460,18460,18460,0
20250401,152500,2666482920,18460,18460,18460,18460,0
20250401,152400,2666482920,18460,18460,18460,18460,0
20250401,152300,2666482920,18460,18460,18460,18460,0
20250401,152200,2666482920,18460,18460,18460,18460,0
20250401,152100,2666482920,18460,18460,18460,18460,0
20250401,152000,2666482920,18460,18460,18460,18460,0
20250401,151900,2666482920,18460,18410,18460,18410,834
20250401,151800,2651112820,18410,18410,18410,18410,536
20250401,151700,2641245060,18410,18400,18410,18400,1191
20250401,151600,2619319790,18410,18410,18410,18410,77
20250401,151500,2617902220,18410,18420,18420,18410,499
20250401,151400,2608715425,18420,18410,18420,18410,438
20250401,151300,2600651205,18410,18420,18420,18410,184
20250401,151200,2597263160,18420,18420,18420,18410,294
20250401,151100,2591850290,18420,18420,18420,18410,197
20250401,151000,2588221970,18430,18450,18460,18420,707
20250401,150900,2575185670,18420,18430,18440,18420,88
20250401,150800,2573563720,18430,18420,18430,18420,62
20250401,150700,2572421210,18420,18430,18430,18420,65
20250401,150600,2571223280,18430,18400,18430,18400,265
20250401,150500,2566344050,18400,18400,18400,18390,119
20250401,150400,2564154460,18400,18400,18400,18390,34
20250401,150300,2563528870,18400,18400,18400,18400,341
20250401,150200,2557254470,18390,18400,18400,18390,80
20250401,150100,2555782490,18390,18400,18410,18390,407
20250401,150000,2548293950,18410,18400,18410,18400,334
20250401,145900,2542145330,18410,18420,18420,18400,416
20250401,145800,2534485280,18420,18440,18440,18420,552
20250401,145700,2524310680,18440,18440,18440,18440,24
20250401,145600,2523868120,18430,18450,18450,18430,168
20250401,145500,2520769340,18450,18440,18460,18440,433
20250401,145400,2512779380,18440,18440,18440,18440,15
20250401,145300,2512502780,18430,18440,18440,18430,297
20250401,145200,2507028330,18440,18440,18440,18430,65
20250401,145100,2505829830,18440,18430,18440,18430,106
20250401,145000,2503876170,18430,18430,18430,18420,51
20250401,144900,2502936360,18430,18430,18430,18430,97
20250401,144800,2501148650,18430,18420,18430,18420,31
20250401,144700,2500577540,18430,18420,18430,18420,25
20250401,144600,2500116900,18430,18440,18440,18420,258
20250401,144500,2495361490,18440,18430,18440,18430,147
20250401,144400,2492651960,18440,18470,18490,18440,641
20250401,144300,2480822270,18470,18470,18470,18460,16
20250401,144200,2480526760,18470,18460,18470,18460,98
20250401,144100,2478717200,18460,18450,18460,18450,63
20250401,144000,2477554430,18460,18460,18460,18450,459
20250401,143900,2469081330,18450,18470,18470,18450,87
20250401,143800,2467475920,18470,18460,18470,18460,67
20250401,143700,2466239020,18470,18460,18470,18460,126
20250401,143600,2463912920,18460,18480,18480,18460,100
20250401,143500,2462066040,18470,18490,18500,18470,526
20250401,143400,2452344900,18490,18500,18500,18490,53
20250401,143300,2451364740,18500,18490,18500,18490,58
20250401,143200,2450291870,18480,18480,18480,18480,177
20250401,143100,2447020910,18480,18480,18480,18470,520
20250401,143000,2437411430,18480,18480,18480,18470,90
20250401,142900,2435748500,18480,18480,18480,18480,35
20250401,142800,2435101700,18470,18480,18480,18470,37
20250401,142700,2434418160,18470,18470,18470,18470,116
20250401,142600,2432275640,18470,18460,18470,18460,542
20250401,142500,2422267900,18470,18470,18470,18460,140
20250401,142400,2419682220,18470,18470,18470,18460,301
20250401,142300,2414124550,18480,18480,18480,18480,6
20250401,142200,2414013670,18480,18460,18480,18450,19
20250401,142100,2413662840,18480,18450,18480,18450,139
20250401,142000,2411098020,18450,18440,18450,18440,498
20250401,141900,2401912660,18450,18450,18460,18440,507
20250401,141800,2392558500,18460,18460,18470,18460,210
20250401,141700,2388681670,18480,18480,18480,18470,470
20250401,141600,2379996590,18480,18480,18490,18480,169
20250401,141500,2376872890,18490,18490,18490,18490,37
20250401,141400,2376188760,18480,18490,18490,18480,131
20250401,141300,2373766820,18480,18470,18490,18460,87
20250401,141200,2372159210,18470,18470,18470,18460,39
20250401,141100,2371438890,18470,18450,18470,18450,107
20250401,141000,2369463410,18450,18450,18450,18450,57
20250401,140900,2368411760,18450,18420,18450,18420,1201
20250401,140800,2346274460,18450,18470,18470,18440,301
20250401,140700,2340719310,18470,18470,18480,18470,1052
20250401,140600,2321288720,18480,18480,18480,18470,384
20250401,140500,2314192510,18470,18480,18480,18470,40
20250401,140400,2313453530,18470,18460,18470,18460,506
20250401,140300,2304111880,18460,18480,18480,18460,40
20250401,140200,2303373180,18470,18440,18470,18440,516
20250401,140100,2293852560,18440,18440,18450,18440,99
20250401,140000,2292026620,18430,18440,18440,18420,401
20250401,135900,2284635900,18450,18440,18450,18440,21
20250401,135800,2284248520,18440,18440,18450,18430,113
20250401,135700,2282164680,18450,18440,18450,18430,223
20250401,135600,2278052530,18440,18430,18450,18430,59
20250401,135500,2276964070,18430,18430,18450,18430,13
20250401,135400,2276724360,18450,18450,18480,18410,1115
20250401,135300,2256145880,18450,18430,18480,18430,1184
20250401,135200,2234310710,18440,18390,18440,18380,1252
20250401,135100,2211266290,18390,18410,18410,18390,26
20250401,135000,2210788130,18410,18420,18420,18410,30
20250401,134900,2210235690,18410,18430,18430,18410,1031
20250401,134800,2191236810,18330,18370,18370,18320,260
20250401,134700,2186468640,18360,18360,18370,18360,29
20250401,134600,2185936140,18370,18360,18370,18360,501
20250401,134500,2176735420,18360,18360,18360,18360,64
20250401,134400,2175560380,18350,18360,18360,18350,75
20250401,134300,2174183800,18370,18370,18370,18370,15
20250401,134200,2173908250,18360,18360,18370,18360,128
20250401,134100,2171558020,18360,18380,18390,18360,111
20250401,134000,2169518310,18380,18400,18400,18380,122
20250401,133900,2167274670,18400,18410,18420,18400,71
20250401,133800,2165967660,18410,18440,18440,18410,351
20250401,133700,2159498830,18430,18420,18440,18420,414
20250401,133600,2151870230,18420,18410,18420,18410,13
20250401,133500,2151630780,18420,18420,18420,18410,27
20250401,133400,2151133550,18420,18420,18420,18410,1090
20250401,133300,2131056410,18410,18410,18410,18410,59
20250401,133200,2129970220,18410,18410,18410,18400,39
20250401,133100,2129252420,18410,18410,18410,18410,21
20250401,133000,2128865810,18410,18410,18410,18400,35
20250401,132900,2128221480,18400,18410,18410,18400,86
20250401,132800,2126638430,18410,18410,18410,18400,31
20250401,132700,2126067830,18410,18430,18430,18400,863
20250401,132600,2110176160,18420,18410,18420,18400,260
20250401,132500,2105389020,18420,18410,18420,18410,45
20250401,132400,2104560340,18410,18410,18410,18410,200
20250401,132300,2100878340,18410,18400,18410,18400,188
20250401,132200,2097419060,18410,18370,18410,18370,614
20250401,132100,2086127350,18370,18400,18400,18370,568
20250401,132000,2075682170,18400,18390,18400,18390,38
20250401,131900,2074983010,18390,18390,18400,18390,625
20250401,131800,2063486950,18390,18390,18390,18390,7
20250401,131700,2063358220,18390,18370,18390,18370,43
20250401,131600,2062568030,18370,18390,18390,18360,35
20250401,131500,2061925050,18390,18390,18390,18390,20
20250401,131400,2061557250,18370,18370,18370,18370,166
20250401,131300,2058507830,18360,18380,18380,18360,36
20250401,131200,2057846620,18390,18380,18400,18380,261
20250401,131100,2053046770,18410,18380,18410,18380,100
20250401,131000,2051208330,18380,18380,18380,18370,24
20250401,130900,2050767310,18370,18370,18370,18370,41
20250401,130800,2050014140,18340,18310,18340,18310,617
20250401,130700,2038710560,18320,18310,18320,18310,184
20250401,130600,2035340190,18330,18340,18340,18320,170
20250401,130500,2032225650,18340,18340,18340,18330,54
20250401,130400,2031235610,18340,18360,18360,18330,425
20250401,130300,2023433950,18360,18350,18360,18350,629
20250401,130200,2011885980,18350,18360,18360,18350,840
20250401,130100,1996463590,18350,18350,18360,18350,43
20250401,130000,1995674460,18360,18370,18370,18360,147
20250401,125900,1992975180,18360,18370,18370,18360,35
20250401,125800,1992332300,18420,18390,18440,18390,126
20250401,125700,1990013320,18390,18360,18390,18360,344
20250401,125600,1983695050,18360,18350,18360,18350,188
20250401,125500,1980245050,18350,18360,18370,18350,840
20250401,125400,1964827140,18370,18370,18380,18370,397
20250401,125300,1957533080,18390,18380,18390,18380,110
20250401,125200,1955511180,18390,18440,18440,18380,1339
20250401,125100,1930882170,18410,18450,18450,18410,94
20250401,125000,1929148400,18450,18440,18450,18440,77
20250401,124900,1927728460,18440,18430,18440,18430,10
20250401,124800,1927544080,18430,18390,18430,18390,320
20250401,124700,1921655850,18410,18450,18450,18400,1220
20250401,124600,1899191080,18450,18450,18450,18450,130
20250401,124500,1896792580,18450,18450,18450,18440,25
20250401,124400,1896331440,18440,18440,18450,18440,35
20250401,124300,1895685790,18460,18460,18460,18450,44
20250401,124200,1894873640,18460,18460,18460,18450,127
20250401,124100,1892529340,18450,18460,18460,18450,136
20250401,124000,1890019990,18450,18460,18460,18450,70
20250401,123900,1888728070,18470,18460,18470,18460,28
20250401,123800,1888211040,18480,18480,18480,18470,297
20250401,123700,1882723440,18490,18490,18490,18490,28
20250401,123600,1882205720,18490,18490,18490,18490,20
20250401,123500,1881835920,18490,18480,18490,18480,295
20250401,123400,1876382820,18480,18480,18480,18480,14
20250401,123300,1876124100,18480,18470,18480,18470,808
20250401,123200,1861200230,18450,18460,18475,18450,771
20250401,123100,1846963925,18460,18460,18460,18460,25
20250401,123000,1846502425,18460,18450,18460,18450,69
20250401,122900,1845229125,18460,18460,18460,18450,43
20250401,122800,1844435440,18460,18450,18460,18450,131
20250401,122700,1842018410,18450,18450,18450,18450,197
20250401,122600,1838383760,18450,18440,18450,18430,161
20250401,122500,1835414960,18430,18440,18440,18430,16
20250401,122400,1835119930,18440,18440,18440,18440,18
20250401,122300,1834788010,18440,18440,18440,18430,23
20250401,122200,1834363990,18440,18440,18440,18430,133
20250401,122100,1831912670,18440,18440,18440,18440,19
20250401,122000,1831562310,18440,18440,18450,18430,251
20250401,121900,1826933820,18450,18440,18450,18440,22
20250401,121800,1826528030,18450,18450,18450,18440,885
20250401,121700,1810199790,18440,18460,18470,18440,384
20250401,121600,1803113230,18470,18480,18480,18460,26
20250401,121500,1802632860,18480,18480,18480,18480,18
20250401,121400,1802300220,18490,18480,18490,18480,79
20250401,121300,1800840160,18480,18480,18480,18450,107
20250401,121200,1798863210,18470,18470,18470,18470,73
20250401,121100,1797514900,18470,18470,18470,18470,88
20250401,121000,1795889540,18470,18460,18470,18460,193
20250401,120900,1792326600,18470,18470,18470,18470,26
20250401,120800,1791846380,18470,18470,18470,18460,16
20250401,120700,1791550870,18450,18470,18470,18450,31
20250401,120600,1790978440,18470,18480,18480,18460,106
20250401,120500,1789021440,18480,18480,18480,18460,15
20250401,120400,1788744260,18450,18490,18490,18450,25
20250401,120300,1788282420,18470,18470,18470,18470,144
20250401,120200,1785622740,18470,18470,18470,18470,1101
20250401,120100,1765287270,18470,18490,18490,18460,460
20250401,120000,1756789310,18490,18480,18490,18480,33
20250401,115900,1756179180,18490,18480,18490,18480,10
20250401,115800,1755994290,18480,18480,18480,18480,61
20250401,115700,1754867010,18490,18470,18490,18470,699
20250401,115600,1741948570,18470,18460,18470,18460,376
20250401,115500,1735005610,18450,18440,18460,18440,117
20250401,115400,1732846830,18450,18450,18450,18450,7
20250401,115300,1732717680,18450,18450,18450,18450,23
20250401,115200,1732293330,18450,18450,18450,18440,97
20250401,115100,1730503890,18460,18450,18470,18450,269
20250401,115000,1725538850,18450,18450,18450,18430,25
20250401,114900,1725077740,18450,18450,18450,18430,86
20250401,114800,1723491060,18450,18450,18460,18440,124
20250401,114700,1721203300,18450,18460,18460,18450,963
20250401,114600,1703426730,18460,18450,18460,18450,15
20250401,114500,1703149920,18430,18430,18430,18430,11
20250401,114400,1702947190,18450,18450,18450,18450,26
20250401,114300,1702467490,18440,18460,18460,18440,114
20250401,114200,1700365050,18440,18450,18450,18430,93
20250401,114100,1698649770,18450,18450,18460,18450,188
20250401,114000,1695181090,18440,18450,18450,18440,115
20250401,113900,1693059740,18460,18430,18480,18420,172
20250401,113800,1689886060,18420,18430,18430,18410,385
20250401,113700,1682794990,18430,18430,18430,18430,245
20250401,113600,1678279640,18430,18430,18430,18420,22
20250401,113500,1677874290,18430,18450,18450,18420,537
20250401,113400,1667969000,18450,18450,18460,18450,59
20250401,113300,1666880060,18450,18470,18470,18450,282
20250401,113200,1661677020,18460,18480,18480,18460,1091
20250401,113100,1641517990,18470,18470,18510,18470,1624
20250401,113000,1611477580,18470,18440,18470,18440,552
20250401,112900,1601291010,18440,18470,18470,18440,614
20250401,112800,1589968490,18460,18480,18480,18450,397
20250401,112700,1582636870,18480,18450,18480,18440,228
20250401,112600,1578426140,18460,18450,18470,18450,651
20250401,112500,1566413300,18440,18450,18450,18440,62
20250401,112400,1565269960,18440,18450,18450,18440,378
20250401,112300,1558299500,18450,18420,18450,18420,553
20250401,112200,1548109350,18410,18410,18420,18410,257
20250401,112100,1543377910,18420,18390,18430,18390,262
20250401,112000,1538553110,18390,18420,18430,18390,63
20250401,111900,1537393120,18420,18390,18420,18380,189
20250401,111800,1533915110,18400,18410,18410,18400,88
20250401,111700,1532295060,18420,18410,18420,18380,1189
20250401,111600,1510409130,18400,18400,18400,18400,101
20250401,111500,1508550730,18390,18400,18400,18390,260
20250401,111400,1503767930,18400,18370,18400,18370,391
20250401,111300,1496580070,18370,18370,18380,18370,452
20250401,111200,1488276770,18390,18380,18390,18380,27
20250401,111100,1487780300,18380,18380,18420,18380,269
20250401,111000,1482833800,18380,18420,18420,18370,2274
20250401,110900,1441025370,18420,18420,18420,18420,66
20250401,110800,1439809650,18420,18420,18420,18410,519
20250401,110700,1430249780,18410,18410,18410,18400,369
20250401,110600,1423458080,18410,18440,18440,18400,447
20250401,110500,1415229820,18440,18410,18450,18410,29
20250401,110400,1414695330,18450,18460,18470,18450,59
20250401,110300,1413606540,18460,18470,18470,18460,57
20250401,110200,1412554060,18460,18410,18470,18410,1043
20250401,110100,1393322830,18400,18390,18410,18390,1001
20250401,110000,1374905930,18390,18390,18390,18390,194
20250401,105900,1371338270,18390,18400,18410,18390,245
20250401,105800,1366828860,18390,18410,18410,18390,155
20250401,105700,1363975960,18420,18390,18420,18390,686
20250401,105600,1351349100,18400,18400,18410,18400,208
20250401,105500,1347521110,18420,18420,18420,18390,313
20250401,105400,1341755980,18420,18410,18430,18400,274
20250401,105300,1336708180,18400,18350,18400,18350,1003
20250401,105200,1318279950,18350,18350,18350,18340,118
20250401,105100,1316114760,18340,18330,18390,18330,1924
20250401,105000,1280814370,18330,18320,18330,18320,46
20250401,104900,1279971430,18330,18310,18330,18310,493
20250401,104800,1270937240,18330,18310,18330,18310,196
20250401,104700,1267345160,18310,18330,18330,18280,177
20250401,104600,1264103300,18280,18270,18320,18270,1200
20250401,104500,1242162380,18270,18260,18280,18260,562
20250401,104400,1231896370,18260,18240,18270,18190,1284
20250401,104300,1208471360,18240,18140,18240,18140,2032
20250401,104200,1171519910,18140,18140,18150,18140,174
20250401,104100,1168362860,18140,18090,18150,18090,453
20250401,104000,1160157230,18090,18090,18090,18090,79
20250401,103900,1158728120,18080,18090,18090,18080,55
20250401,103800,1157733280,18090,18080,18130,18080,437
20250401,103700,1149826780,18070,18090,18110,18070,178
20250401,103600,1146606340,18090,18080,18090,18070,12
20250401,103500,1146389470,18090,18120,18120,18070,576
20250401,103400,1135968500,18120,18130,18130,18110,249
20250401,103300,1131457230,18130,18150,18150,18130,12
20250401,103200,1131239650,18150,18140,18150,18130,65
20250401,103100,1130060600,18150,18170,18180,18150,1316
20250401,103000,1106147230,18170,18180,18180,18170,609
20250401,102900,1095076120,18170,18180,18180,18170,380
20250401,102800,1088171510,18170,18150,18180,18150,859
20250401,102700,1072569540,18120,18195,18200,18120,188
20250401,102600,1069150295,18210,18210,18210,18210,1
20250401,102500,1069132085,18210,18210,18210,18210,0
20250401,102400,1069132085,18210,18200,18210,18160,459
20250401,102300,1060779675,18200,18210,18240,18190,416
20250401,102200,1053211685,18230,18210,18230,18170,389
20250401,102100,1046137255,18180,18225,18240,18180,509
20250401,102000,1036860205,18250,18250,18250,18200,309
20250401,101900,1031222485,18220,18230,18250,18220,129
20250401,101800,1028871075,18230,18220,18230,18220,530
20250401,101700,1019209285,18260,18260,18260,18260,10
20250401,101600,1019026685,18290,18250,18290,18250,1573
20250401,101500,990268065,18240,18250,18250,18240,292
20250401,101400,984941855,18290,18250,18290,18250,503
20250401,101300,975749295,18250,18250,18260,18250,603
20250401,101200,964744215,18260,18210,18280,18210,1087
20250401,101100,944901045,18210,18140,18230,18140,2588
20250401,101000,897856425,18140,18120,18140,18110,326
20250401,100900,891943695,18110,18120,18140,18110,492
20250401,100800,883022925,18130,18050,18130,18030,544
20250401,100700,873182435,18070,18040,18070,18040,3
20250401,100600,873128285,18070,18060,18070,18050,207
20250401,100500,869390425,18050,18020,18050,18020,903
20250401,100400,853101205,18030,18020,18030,18020,59
20250401,100300,852038015,18020,17980,18030,17980,280
20250401,100200,846995475,17970,17960,17970,17940,763
20250401,100100,833295985,17960,17980,17980,17960,61
20250401,100000,832199905,18010,17950,18020,17950,972
20250401,095900,814699455,17950,17960,17960,17950,70
20250401,095800,813442355,17960,17960,18030,17960,567
20250401,095700,803254415,17950,17990,17990,17950,58
20250401,095600,802212645,17960,17980,17980,17960,34
20250401,095500,801601565,17960,17960,17960,17960,350
20250401,095400,795315565,17970,18000,18050,17970,380
20250401,095300,788481125,18060,18000,18060,17990,92
20250401,095200,786825335,18000,18000,18000,18000,0
20250401,095100,786825335,18000,18060,18060,18000,289
20250401,095000,781623275,18070,18050,18070,18050,540
20250401,094900,771870095,18060,18020,18060,18020,487
20250401,094800,763090845,18000,18020,18020,17980,209
20250401,094700,759328735,18000,18020,18020,18000,80
20250401,094600,757887155,18020,17990,18020,17990,134
20250401,094500,755474755,18000,17980,18000,17980,1020
20250401,094400,737124755,17980,17950,17980,17920,772
20250401,094300,723275505,17950,17960,17960,17900,1303
20250401,094200,699916855,17960,17960,17970,17940,407
20250401,094100,692610545,17970,17970,17970,17940,64
20250401,094000,691461695,17970,17980,17980,17970,123
20250401,093900,689250965,17980,17960,17980,17960,139
20250401,093800,686753915,17960,17980,17980,17960,669
20250401,093700,674734495,18000,18020,18020,17980,305
20250401,093600,669247575,17970,17950,18030,17940,936
20250401,093500,652445665,17940,17950,17960,17940,45
20250401,093400,651637825,17950,18000,18010,17950,3205
20250401,093300,594056065,18030,17980,18030,17970,56
20250401,093200,593049535,18030,17990,18030,17980,224
20250401,093100,589019725,18030,18000,18040,18000,53
20250401,093000,588065445,18000,18030,18040,18000,2505
20250401,092900,542923155,18080,18040,18080,18040,67
20250401,092800,541713295,18040,18140,18140,18040,1503
20250401,092700,514576550,18140,18100,18150,18060,791
20250401,092600,500250340,18080,18110,18110,18050,5666
20250401,092500,397816860,18150,18110,18150,18110,534
20250401,092400,388143250,18060,18060,18060,18060,3
20250401,092300,388089070,18060,18100,18120,18060,850
20250401,092200,372714840,18130,18150,18150,18090,168
20250401,092100,369669060,18150,18120,18190,18080,1452
20250401,092000,343378870,18130,18210,18230,18130,1413
20250401,091900,317732180,18250,18200,18250,18200,392
20250401,091800,310597730,18250,18180,18250,18180,607
20250401,091700,299550610,18160,18160,18180,18150,151
20250401,091600,296807790,18170,18180,18200,18160,1335
20250401,091500,272556550,18190,18160,18200,18160,380
20250401,091400,265648810,18140,18170,18180,18140,1359
20250401,091300,240960490,18170,18180,18190,18160,1251
20250401,091200,218228540,18200,18160,18200,18160,249
20250401,091100,213704620,18160,18190,18200,18150,284
20250401,091000,208538030,18190,18160,18200,18150,247
20250401,090900,204051690,18170,18230,18230,18170,794
20250401,090800,189609250,18200,18150,18230,18150,1497
20250401,090700,162365610,18150,18180,18180,18150,484
20250401,090600,153575160,18180,18160,18180,18140,517
20250401,090500,144182420,18170,18170,18170,18100,53
20250401,090400,143220160,18170,18120,18170,18110,476
20250401,090300,134592410,18120,18160,18160,18120,19
20250401,090200,134247690,18160,18150,18230,18080,2135
20250401,090100,95564020,18150,18330,18330,18140,2130
20250401,090000,56829670,18230,18250,18340,18220,3109
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200200 2704605000 18470 18470 18470 18470 2064
3 20250401 200100 2704605000 18470 18470 18470 18470 0
4 20250401 200000 2704605000 18470 18470 18470 18470 0
5 20250401 195900 2704605000 18470 18470 18470 18470 0
6 20250401 195800 2704605000 18470 18470 18470 18470 0
7 20250401 195700 2704605000 18470 18470 18470 18470 0
8 20250401 195600 2704605000 18470 18470 18470 18470 0
9 20250401 195500 2704605000 18470 18470 18470 18470 0
10 20250401 195400 2704605000 18470 18470 18470 18470 0
11 20250401 195300 2704605000 18470 18470 18470 18470 0
12 20250401 195200 2704605000 18470 18470 18470 18470 0
13 20250401 195100 2704605000 18470 18470 18470 18470 0
14 20250401 195000 2704605000 18470 18470 18470 18470 0
15 20250401 194900 2704605000 18470 18470 18470 18470 0
16 20250401 194800 2704605000 18470 18470 18470 18470 0
17 20250401 194700 2704605000 18470 18470 18470 18470 0
18 20250401 194600 2704605000 18470 18470 18470 18470 0
19 20250401 194500 2704605000 18470 18470 18470 18470 0
20 20250401 194400 2704605000 18470 18470 18470 18470 0
21 20250401 194300 2704605000 18470 18470 18470 18470 0
22 20250401 194200 2704605000 18470 18470 18470 18470 0
23 20250401 194100 2704605000 18470 18470 18470 18470 0
24 20250401 194000 2704605000 18470 18470 18470 18470 0
25 20250401 193900 2704605000 18470 18470 18470 18470 0
26 20250401 193800 2704605000 18470 18470 18470 18470 0
27 20250401 193700 2704605000 18470 18470 18470 18470 0
28 20250401 193600 2704605000 18470 18470 18470 18470 0
29 20250401 193500 2704605000 18470 18470 18470 18470 0
30 20250401 193400 2704605000 18470 18470 18470 18470 0
31 20250401 193300 2704605000 18470 18470 18470 18470 0
32 20250401 193200 2704605000 18470 18470 18470 18470 2064
33 20250401 193100 2704605000 18470 18470 18470 18470 0
34 20250401 193000 2704605000 18470 18470 18470 18470 0
35 20250401 192900 2704605000 18470 18470 18470 18470 0
36 20250401 192800 2704605000 18470 18470 18470 18470 0
37 20250401 192700 2704605000 18470 18470 18470 18470 0
38 20250401 192600 2704605000 18470 18470 18470 18470 0
39 20250401 192500 2704605000 18470 18470 18470 18470 0
40 20250401 192400 2704605000 18470 18470 18470 18470 0
41 20250401 192300 2704605000 18470 18470 18470 18470 0
42 20250401 192200 2704605000 18470 18470 18470 18470 0
43 20250401 192100 2704605000 18470 18470 18470 18470 0
44 20250401 192000 2704605000 18470 18470 18470 18470 0
45 20250401 191900 2704605000 18470 18470 18470 18470 0
46 20250401 191800 2704605000 18470 18470 18470 18470 0
47 20250401 191700 2704605000 18470 18470 18470 18470 0
48 20250401 191600 2704605000 18470 18470 18470 18470 0
49 20250401 191500 2704605000 18470 18470 18470 18470 0
50 20250401 191400 2704605000 18470 18470 18470 18470 0
51 20250401 191300 2704605000 18470 18470 18470 18470 0
52 20250401 191200 2704605000 18470 18470 18470 18470 0
53 20250401 191100 2704605000 18470 18470 18470 18470 0
54 20250401 191000 2704605000 18470 18470 18470 18470 0
55 20250401 190900 2704605000 18470 18470 18470 18470 0
56 20250401 190800 2704605000 18470 18470 18470 18470 0
57 20250401 190700 2704605000 18470 18470 18470 18470 0
58 20250401 190600 2704605000 18470 18470 18470 18470 0
59 20250401 190500 2704605000 18470 18470 18470 18470 0
60 20250401 190400 2704605000 18470 18470 18470 18470 0
61 20250401 190300 2704605000 18470 18470 18470 18470 0
62 20250401 190200 2704605000 18470 18470 18470 18470 2064
63 20250401 190100 2704605000 18470 18470 18470 18470 0
64 20250401 190000 2704605000 18470 18470 18470 18470 0
65 20250401 185900 2704605000 18470 18470 18470 18470 0
66 20250401 185800 2704605000 18470 18470 18470 18470 0
67 20250401 185700 2704605000 18470 18470 18470 18470 0
68 20250401 185600 2704605000 18470 18470 18470 18470 0
69 20250401 185500 2704605000 18470 18470 18470 18470 0
70 20250401 185400 2704605000 18470 18470 18470 18470 0
71 20250401 185300 2704605000 18470 18470 18470 18470 0
72 20250401 185200 2704605000 18470 18470 18470 18470 0
73 20250401 185100 2704605000 18470 18470 18470 18470 0
74 20250401 185000 2704605000 18470 18470 18470 18470 0
75 20250401 184900 2704605000 18470 18470 18470 18470 0
76 20250401 184800 2704605000 18470 18470 18470 18470 0
77 20250401 184700 2704605000 18470 18470 18470 18470 0
78 20250401 184600 2704605000 18470 18470 18470 18470 0
79 20250401 184500 2704605000 18470 18470 18470 18470 0
80 20250401 184400 2704605000 18470 18470 18470 18470 0
81 20250401 184300 2704605000 18470 18470 18470 18470 0
82 20250401 184200 2704605000 18470 18470 18470 18470 0
83 20250401 184100 2704605000 18470 18470 18470 18470 0
84 20250401 184000 2704605000 18470 18470 18470 18470 0
85 20250401 183900 2704605000 18470 18470 18470 18470 0
86 20250401 183800 2704605000 18470 18470 18470 18470 0
87 20250401 183700 2704605000 18470 18470 18470 18470 0
88 20250401 183600 2704605000 18470 18470 18470 18470 0
89 20250401 183500 2704605000 18470 18470 18470 18470 0
90 20250401 183400 2704605000 18470 18470 18470 18470 0
91 20250401 183300 2704605000 18470 18470 18470 18470 0
92 20250401 183200 2704605000 18470 18470 18470 18470 2064
93 20250401 183100 2704605000 18470 18470 18470 18470 0
94 20250401 183000 2704605000 18470 18470 18470 18470 0
95 20250401 182900 2704605000 18470 18470 18470 18470 0
96 20250401 182800 2704605000 18470 18470 18470 18470 0
97 20250401 182700 2704605000 18470 18470 18470 18470 0
98 20250401 182600 2704605000 18470 18470 18470 18470 0
99 20250401 182500 2704605000 18470 18470 18470 18470 0
100 20250401 182400 2704605000 18470 18470 18470 18470 0
101 20250401 182300 2704605000 18470 18470 18470 18470 0
102 20250401 182200 2704605000 18470 18470 18470 18470 0
103 20250401 182100 2704605000 18470 18470 18470 18470 0
104 20250401 182000 2704605000 18470 18470 18470 18470 0
105 20250401 181900 2704605000 18470 18470 18470 18470 0
106 20250401 181800 2704605000 18470 18470 18470 18470 0
107 20250401 181700 2704605000 18470 18470 18470 18470 0
108 20250401 181600 2704605000 18470 18470 18470 18470 0
109 20250401 181500 2704605000 18470 18470 18470 18470 0
110 20250401 181400 2704605000 18470 18470 18470 18470 0
111 20250401 181300 2704605000 18470 18470 18470 18470 0
112 20250401 181200 2704605000 18470 18470 18470 18470 0
113 20250401 181100 2704605000 18470 18470 18470 18470 0
114 20250401 181000 2704605000 18470 18470 18470 18470 0
115 20250401 180900 2704605000 18470 18470 18470 18470 0
116 20250401 180800 2704605000 18470 18470 18470 18470 0
117 20250401 180700 2704605000 18470 18470 18470 18470 0
118 20250401 180600 2704605000 18470 18470 18470 18470 0
119 20250401 180500 2704605000 18470 18470 18470 18470 0
120 20250401 180400 2704605000 18470 18470 18470 18470 0
121 20250401 180300 2704605000 18470 18470 18470 18470 0
122 20250401 180200 2704605000 18470 18470 18470 18470 2064
123 20250401 180100 2704605000 18470 18470 18470 18470 0
124 20250401 180000 2704605000 18470 18470 18470 18470 0
125 20250401 175900 2704605000 18470 18470 18470 18470 0
126 20250401 175800 2704605000 18470 18470 18470 18470 0
127 20250401 175700 2704605000 18470 18470 18470 18470 0
128 20250401 175600 2704605000 18470 18470 18470 18470 0
129 20250401 175500 2704605000 18470 18470 18470 18470 0
130 20250401 175400 2704605000 18470 18470 18470 18470 0
131 20250401 175300 2704605000 18470 18470 18470 18470 0
132 20250401 175200 2704605000 18470 18470 18470 18470 0
133 20250401 175100 2704605000 18470 18470 18470 18470 0
134 20250401 175000 2704605000 18470 18470 18470 18470 0
135 20250401 174900 2704605000 18470 18470 18470 18470 0
136 20250401 174800 2704605000 18470 18470 18470 18470 0
137 20250401 174700 2704605000 18470 18470 18470 18470 0
138 20250401 174600 2704605000 18470 18470 18470 18470 0
139 20250401 174500 2704605000 18470 18470 18470 18470 0
140 20250401 174400 2704605000 18470 18470 18470 18470 0
141 20250401 174300 2704605000 18470 18470 18470 18470 0
142 20250401 174200 2704605000 18470 18470 18470 18470 0
143 20250401 174100 2704605000 18470 18470 18470 18470 0
144 20250401 174000 2704605000 18470 18470 18470 18470 0
145 20250401 173900 2704605000 18470 18470 18470 18470 0
146 20250401 173800 2704605000 18470 18470 18470 18470 0
147 20250401 173700 2704605000 18470 18470 18470 18470 0
148 20250401 173600 2704605000 18470 18470 18470 18470 0
149 20250401 173500 2704605000 18470 18470 18470 18470 0
150 20250401 173400 2704605000 18470 18470 18470 18470 0
151 20250401 173300 2704605000 18470 18470 18470 18470 0
152 20250401 173200 2704605000 18470 18470 18470 18470 2064
153 20250401 173100 2704605000 18470 18470 18470 18470 0
154 20250401 173000 2704605000 18470 18470 18470 18470 0
155 20250401 172900 2704605000 18470 18470 18470 18470 0
156 20250401 172800 2704605000 18470 18470 18470 18470 0
157 20250401 172700 2704605000 18470 18470 18470 18470 0
158 20250401 172600 2704605000 18470 18470 18470 18470 0
159 20250401 172500 2704605000 18470 18470 18470 18470 0
160 20250401 172400 2704605000 18470 18470 18470 18470 0
161 20250401 172300 2704605000 18470 18470 18470 18470 0
162 20250401 172200 2704605000 18470 18470 18470 18470 0
163 20250401 172100 2704605000 18470 18470 18470 18470 0
164 20250401 172000 2704605000 18470 18470 18470 18470 0
165 20250401 171900 2704605000 18470 18470 18470 18470 0
166 20250401 171800 2704605000 18470 18470 18470 18470 0
167 20250401 171700 2704605000 18470 18470 18470 18470 0
168 20250401 171600 2704605000 18470 18470 18470 18470 0
169 20250401 171500 2704605000 18470 18470 18470 18470 0
170 20250401 171400 2704605000 18470 18470 18470 18470 0
171 20250401 171300 2704605000 18470 18470 18470 18470 0
172 20250401 171200 2704605000 18470 18470 18470 18470 0
173 20250401 171100 2704605000 18470 18470 18470 18470 0
174 20250401 171000 2704605000 18470 18470 18470 18470 0
175 20250401 170900 2704605000 18470 18470 18470 18470 0
176 20250401 170800 2704605000 18470 18470 18470 18470 0
177 20250401 170700 2704605000 18470 18470 18470 18470 0
178 20250401 170600 2704605000 18470 18470 18470 18470 0
179 20250401 170500 2704605000 18470 18470 18470 18470 0
180 20250401 170400 2704605000 18470 18470 18470 18470 0
181 20250401 170300 2704605000 18470 18470 18470 18470 0
182 20250401 170200 2704605000 18470 18470 18470 18470 2064
183 20250401 170100 2704605000 18470 18470 18470 18470 0
184 20250401 170000 2704605000 18470 18470 18470 18470 0
185 20250401 165900 2704605000 18470 18470 18470 18470 0
186 20250401 165800 2704605000 18470 18470 18470 18470 0
187 20250401 165700 2704605000 18470 18470 18470 18470 0
188 20250401 165600 2704605000 18470 18470 18470 18470 0
189 20250401 165500 2704605000 18470 18470 18470 18470 0
190 20250401 165400 2704605000 18470 18470 18470 18470 0
191 20250401 165300 2704605000 18470 18470 18470 18470 0
192 20250401 165200 2704605000 18470 18470 18470 18470 0
193 20250401 165100 2704605000 18470 18470 18470 18470 0
194 20250401 165000 2704605000 18470 18470 18470 18470 0
195 20250401 164900 2704605000 18470 18470 18470 18470 0
196 20250401 164800 2704605000 18470 18470 18470 18470 0
197 20250401 164700 2704605000 18470 18470 18470 18470 0
198 20250401 164600 2704605000 18470 18470 18470 18470 0
199 20250401 164500 2704605000 18470 18470 18470 18470 0
200 20250401 164400 2704605000 18470 18470 18470 18470 0
201 20250401 164300 2704605000 18470 18470 18470 18470 0
202 20250401 164200 2704605000 18470 18470 18470 18470 0
203 20250401 164100 2704605000 18470 18470 18470 18470 0
204 20250401 164000 2704605000 18470 18470 18470 18470 0
205 20250401 163900 2704605000 18470 18470 18470 18470 0
206 20250401 163800 2704605000 18470 18470 18470 18470 0
207 20250401 163700 2704605000 18470 18470 18470 18470 0
208 20250401 163600 2704605000 18470 18470 18470 18470 0
209 20250401 163500 2704605000 18470 18470 18470 18470 0
210 20250401 163400 2704605000 18470 18470 18470 18470 0
211 20250401 163300 2704605000 18470 18470 18470 18470 0
212 20250401 163200 2704605000 18470 18470 18470 18470 2064
213 20250401 163100 2704605000 18470 18470 18470 18470 0
214 20250401 163000 2704605000 18470 18470 18470 18470 0
215 20250401 162900 2704605000 18470 18470 18470 18470 0
216 20250401 162800 2704605000 18470 18470 18470 18470 0
217 20250401 162700 2704605000 18470 18470 18470 18470 0
218 20250401 162600 2704605000 18470 18470 18470 18470 0
219 20250401 162500 2704605000 18470 18470 18470 18470 0
220 20250401 162400 2704605000 18470 18470 18470 18470 0
221 20250401 162300 2704605000 18470 18470 18470 18470 0
222 20250401 162200 2704605000 18470 18470 18470 18470 0
223 20250401 162100 2704605000 18470 18470 18470 18470 0
224 20250401 162000 2704605000 18470 18470 18470 18470 0
225 20250401 161900 2704605000 18470 18470 18470 18470 0
226 20250401 161800 2704605000 18470 18470 18470 18470 0
227 20250401 161700 2704605000 18470 18470 18470 18470 0
228 20250401 161600 2704605000 18470 18470 18470 18470 0
229 20250401 161500 2704605000 18470 18470 18470 18470 0
230 20250401 161400 2704605000 18470 18470 18470 18470 0
231 20250401 161300 2704605000 18470 18470 18470 18470 0
232 20250401 161200 2704605000 18470 18470 18470 18470 0
233 20250401 161100 2704605000 18470 18470 18470 18470 0
234 20250401 161000 2704605000 18470 18470 18470 18470 0
235 20250401 160900 2704605000 18470 18470 18470 18470 0
236 20250401 160800 2704605000 18470 18470 18470 18470 0
237 20250401 160700 2704605000 18470 18470 18470 18470 0
238 20250401 160600 2704605000 18470 18470 18470 18470 0
239 20250401 160500 2704605000 18470 18470 18470 18470 0
240 20250401 160400 2704605000 18470 18470 18470 18470 0
241 20250401 160300 2704605000 18470 18470 18470 18470 0
242 20250401 160200 2704605000 18470 18470 18470 18470 2064
243 20250401 160100 2704605000 18470 18470 18470 18470 0
244 20250401 160000 2704605000 18470 18470 18470 18470 0
245 20250401 155900 2704605000 18470 18470 18470 18470 0
246 20250401 155800 2704605000 18470 18470 18470 18470 0
247 20250401 155700 2704605000 18470 18470 18470 18470 0
248 20250401 155600 2704605000 18470 18470 18470 18470 0
249 20250401 155500 2704605000 18470 18470 18470 18470 0
250 20250401 155400 2704605000 18470 18470 18470 18470 0
251 20250401 155300 2704605000 18470 18470 18470 18470 0
252 20250401 155200 2704605000 18470 18470 18470 18470 0
253 20250401 155100 2704605000 18470 18470 18470 18470 0
254 20250401 155000 2704605000 18470 18470 18470 18470 0
255 20250401 154900 2704605000 18470 18470 18470 18470 0
256 20250401 154800 2704605000 18470 18470 18470 18470 0
257 20250401 154700 2704605000 18470 18470 18470 18470 0
258 20250401 154600 2704605000 18470 18470 18470 18470 0
259 20250401 154500 2704605000 18470 18470 18470 18470 0
260 20250401 154400 2704605000 18470 18470 18470 18470 0
261 20250401 154300 2704605000 18470 18470 18470 18470 0
262 20250401 154200 2704605000 18470 18470 18470 18470 0
263 20250401 154100 2704605000 18470 18470 18470 18470 0
264 20250401 154000 2704605000 18470 18470 18470 18470 0
265 20250401 153900 2704605000 18470 18470 18470 18470 0
266 20250401 153800 2704605000 18470 18470 18470 18470 0
267 20250401 153700 2704605000 18470 18470 18470 18470 0
268 20250401 153600 2704605000 18470 18470 18470 18470 0
269 20250401 153500 2704605000 18470 18470 18470 18470 0
270 20250401 153400 2704605000 18470 18470 18470 18470 0
271 20250401 153300 2704605000 18470 18470 18470 18470 0
272 20250401 153200 2704605000 18470 18470 18470 18470 2064
273 20250401 153100 2704605000 18470 18470 18470 18470 0
274 20250401 153000 2704605000 18470 18470 18470 18470 2064
275 20250401 152900 2666482920 18460 18460 18460 18460 0
276 20250401 152800 2666482920 18460 18460 18460 18460 0
277 20250401 152700 2666482920 18460 18460 18460 18460 0
278 20250401 152600 2666482920 18460 18460 18460 18460 0
279 20250401 152500 2666482920 18460 18460 18460 18460 0
280 20250401 152400 2666482920 18460 18460 18460 18460 0
281 20250401 152300 2666482920 18460 18460 18460 18460 0
282 20250401 152200 2666482920 18460 18460 18460 18460 0
283 20250401 152100 2666482920 18460 18460 18460 18460 0
284 20250401 152000 2666482920 18460 18460 18460 18460 0
285 20250401 151900 2666482920 18460 18410 18460 18410 834
286 20250401 151800 2651112820 18410 18410 18410 18410 536
287 20250401 151700 2641245060 18410 18400 18410 18400 1191
288 20250401 151600 2619319790 18410 18410 18410 18410 77
289 20250401 151500 2617902220 18410 18420 18420 18410 499
290 20250401 151400 2608715425 18420 18410 18420 18410 438
291 20250401 151300 2600651205 18410 18420 18420 18410 184
292 20250401 151200 2597263160 18420 18420 18420 18410 294
293 20250401 151100 2591850290 18420 18420 18420 18410 197
294 20250401 151000 2588221970 18430 18450 18460 18420 707
295 20250401 150900 2575185670 18420 18430 18440 18420 88
296 20250401 150800 2573563720 18430 18420 18430 18420 62
297 20250401 150700 2572421210 18420 18430 18430 18420 65
298 20250401 150600 2571223280 18430 18400 18430 18400 265
299 20250401 150500 2566344050 18400 18400 18400 18390 119
300 20250401 150400 2564154460 18400 18400 18400 18390 34
301 20250401 150300 2563528870 18400 18400 18400 18400 341
302 20250401 150200 2557254470 18390 18400 18400 18390 80
303 20250401 150100 2555782490 18390 18400 18410 18390 407
304 20250401 150000 2548293950 18410 18400 18410 18400 334
305 20250401 145900 2542145330 18410 18420 18420 18400 416
306 20250401 145800 2534485280 18420 18440 18440 18420 552
307 20250401 145700 2524310680 18440 18440 18440 18440 24
308 20250401 145600 2523868120 18430 18450 18450 18430 168
309 20250401 145500 2520769340 18450 18440 18460 18440 433
310 20250401 145400 2512779380 18440 18440 18440 18440 15
311 20250401 145300 2512502780 18430 18440 18440 18430 297
312 20250401 145200 2507028330 18440 18440 18440 18430 65
313 20250401 145100 2505829830 18440 18430 18440 18430 106
314 20250401 145000 2503876170 18430 18430 18430 18420 51
315 20250401 144900 2502936360 18430 18430 18430 18430 97
316 20250401 144800 2501148650 18430 18420 18430 18420 31
317 20250401 144700 2500577540 18430 18420 18430 18420 25
318 20250401 144600 2500116900 18430 18440 18440 18420 258
319 20250401 144500 2495361490 18440 18430 18440 18430 147
320 20250401 144400 2492651960 18440 18470 18490 18440 641
321 20250401 144300 2480822270 18470 18470 18470 18460 16
322 20250401 144200 2480526760 18470 18460 18470 18460 98
323 20250401 144100 2478717200 18460 18450 18460 18450 63
324 20250401 144000 2477554430 18460 18460 18460 18450 459
325 20250401 143900 2469081330 18450 18470 18470 18450 87
326 20250401 143800 2467475920 18470 18460 18470 18460 67
327 20250401 143700 2466239020 18470 18460 18470 18460 126
328 20250401 143600 2463912920 18460 18480 18480 18460 100
329 20250401 143500 2462066040 18470 18490 18500 18470 526
330 20250401 143400 2452344900 18490 18500 18500 18490 53
331 20250401 143300 2451364740 18500 18490 18500 18490 58
332 20250401 143200 2450291870 18480 18480 18480 18480 177
333 20250401 143100 2447020910 18480 18480 18480 18470 520
334 20250401 143000 2437411430 18480 18480 18480 18470 90
335 20250401 142900 2435748500 18480 18480 18480 18480 35
336 20250401 142800 2435101700 18470 18480 18480 18470 37
337 20250401 142700 2434418160 18470 18470 18470 18470 116
338 20250401 142600 2432275640 18470 18460 18470 18460 542
339 20250401 142500 2422267900 18470 18470 18470 18460 140
340 20250401 142400 2419682220 18470 18470 18470 18460 301
341 20250401 142300 2414124550 18480 18480 18480 18480 6
342 20250401 142200 2414013670 18480 18460 18480 18450 19
343 20250401 142100 2413662840 18480 18450 18480 18450 139
344 20250401 142000 2411098020 18450 18440 18450 18440 498
345 20250401 141900 2401912660 18450 18450 18460 18440 507
346 20250401 141800 2392558500 18460 18460 18470 18460 210
347 20250401 141700 2388681670 18480 18480 18480 18470 470
348 20250401 141600 2379996590 18480 18480 18490 18480 169
349 20250401 141500 2376872890 18490 18490 18490 18490 37
350 20250401 141400 2376188760 18480 18490 18490 18480 131
351 20250401 141300 2373766820 18480 18470 18490 18460 87
352 20250401 141200 2372159210 18470 18470 18470 18460 39
353 20250401 141100 2371438890 18470 18450 18470 18450 107
354 20250401 141000 2369463410 18450 18450 18450 18450 57
355 20250401 140900 2368411760 18450 18420 18450 18420 1201
356 20250401 140800 2346274460 18450 18470 18470 18440 301
357 20250401 140700 2340719310 18470 18470 18480 18470 1052
358 20250401 140600 2321288720 18480 18480 18480 18470 384
359 20250401 140500 2314192510 18470 18480 18480 18470 40
360 20250401 140400 2313453530 18470 18460 18470 18460 506
361 20250401 140300 2304111880 18460 18480 18480 18460 40
362 20250401 140200 2303373180 18470 18440 18470 18440 516
363 20250401 140100 2293852560 18440 18440 18450 18440 99
364 20250401 140000 2292026620 18430 18440 18440 18420 401
365 20250401 135900 2284635900 18450 18440 18450 18440 21
366 20250401 135800 2284248520 18440 18440 18450 18430 113
367 20250401 135700 2282164680 18450 18440 18450 18430 223
368 20250401 135600 2278052530 18440 18430 18450 18430 59
369 20250401 135500 2276964070 18430 18430 18450 18430 13
370 20250401 135400 2276724360 18450 18450 18480 18410 1115
371 20250401 135300 2256145880 18450 18430 18480 18430 1184
372 20250401 135200 2234310710 18440 18390 18440 18380 1252
373 20250401 135100 2211266290 18390 18410 18410 18390 26
374 20250401 135000 2210788130 18410 18420 18420 18410 30
375 20250401 134900 2210235690 18410 18430 18430 18410 1031
376 20250401 134800 2191236810 18330 18370 18370 18320 260
377 20250401 134700 2186468640 18360 18360 18370 18360 29
378 20250401 134600 2185936140 18370 18360 18370 18360 501
379 20250401 134500 2176735420 18360 18360 18360 18360 64
380 20250401 134400 2175560380 18350 18360 18360 18350 75
381 20250401 134300 2174183800 18370 18370 18370 18370 15
382 20250401 134200 2173908250 18360 18360 18370 18360 128
383 20250401 134100 2171558020 18360 18380 18390 18360 111
384 20250401 134000 2169518310 18380 18400 18400 18380 122
385 20250401 133900 2167274670 18400 18410 18420 18400 71
386 20250401 133800 2165967660 18410 18440 18440 18410 351
387 20250401 133700 2159498830 18430 18420 18440 18420 414
388 20250401 133600 2151870230 18420 18410 18420 18410 13
389 20250401 133500 2151630780 18420 18420 18420 18410 27
390 20250401 133400 2151133550 18420 18420 18420 18410 1090
391 20250401 133300 2131056410 18410 18410 18410 18410 59
392 20250401 133200 2129970220 18410 18410 18410 18400 39
393 20250401 133100 2129252420 18410 18410 18410 18410 21
394 20250401 133000 2128865810 18410 18410 18410 18400 35
395 20250401 132900 2128221480 18400 18410 18410 18400 86
396 20250401 132800 2126638430 18410 18410 18410 18400 31
397 20250401 132700 2126067830 18410 18430 18430 18400 863
398 20250401 132600 2110176160 18420 18410 18420 18400 260
399 20250401 132500 2105389020 18420 18410 18420 18410 45
400 20250401 132400 2104560340 18410 18410 18410 18410 200
401 20250401 132300 2100878340 18410 18400 18410 18400 188
402 20250401 132200 2097419060 18410 18370 18410 18370 614
403 20250401 132100 2086127350 18370 18400 18400 18370 568
404 20250401 132000 2075682170 18400 18390 18400 18390 38
405 20250401 131900 2074983010 18390 18390 18400 18390 625
406 20250401 131800 2063486950 18390 18390 18390 18390 7
407 20250401 131700 2063358220 18390 18370 18390 18370 43
408 20250401 131600 2062568030 18370 18390 18390 18360 35
409 20250401 131500 2061925050 18390 18390 18390 18390 20
410 20250401 131400 2061557250 18370 18370 18370 18370 166
411 20250401 131300 2058507830 18360 18380 18380 18360 36
412 20250401 131200 2057846620 18390 18380 18400 18380 261
413 20250401 131100 2053046770 18410 18380 18410 18380 100
414 20250401 131000 2051208330 18380 18380 18380 18370 24
415 20250401 130900 2050767310 18370 18370 18370 18370 41
416 20250401 130800 2050014140 18340 18310 18340 18310 617
417 20250401 130700 2038710560 18320 18310 18320 18310 184
418 20250401 130600 2035340190 18330 18340 18340 18320 170
419 20250401 130500 2032225650 18340 18340 18340 18330 54
420 20250401 130400 2031235610 18340 18360 18360 18330 425
421 20250401 130300 2023433950 18360 18350 18360 18350 629
422 20250401 130200 2011885980 18350 18360 18360 18350 840
423 20250401 130100 1996463590 18350 18350 18360 18350 43
424 20250401 130000 1995674460 18360 18370 18370 18360 147
425 20250401 125900 1992975180 18360 18370 18370 18360 35
426 20250401 125800 1992332300 18420 18390 18440 18390 126
427 20250401 125700 1990013320 18390 18360 18390 18360 344
428 20250401 125600 1983695050 18360 18350 18360 18350 188
429 20250401 125500 1980245050 18350 18360 18370 18350 840
430 20250401 125400 1964827140 18370 18370 18380 18370 397
431 20250401 125300 1957533080 18390 18380 18390 18380 110
432 20250401 125200 1955511180 18390 18440 18440 18380 1339
433 20250401 125100 1930882170 18410 18450 18450 18410 94
434 20250401 125000 1929148400 18450 18440 18450 18440 77
435 20250401 124900 1927728460 18440 18430 18440 18430 10
436 20250401 124800 1927544080 18430 18390 18430 18390 320
437 20250401 124700 1921655850 18410 18450 18450 18400 1220
438 20250401 124600 1899191080 18450 18450 18450 18450 130
439 20250401 124500 1896792580 18450 18450 18450 18440 25
440 20250401 124400 1896331440 18440 18440 18450 18440 35
441 20250401 124300 1895685790 18460 18460 18460 18450 44
442 20250401 124200 1894873640 18460 18460 18460 18450 127
443 20250401 124100 1892529340 18450 18460 18460 18450 136
444 20250401 124000 1890019990 18450 18460 18460 18450 70
445 20250401 123900 1888728070 18470 18460 18470 18460 28
446 20250401 123800 1888211040 18480 18480 18480 18470 297
447 20250401 123700 1882723440 18490 18490 18490 18490 28
448 20250401 123600 1882205720 18490 18490 18490 18490 20
449 20250401 123500 1881835920 18490 18480 18490 18480 295
450 20250401 123400 1876382820 18480 18480 18480 18480 14
451 20250401 123300 1876124100 18480 18470 18480 18470 808
452 20250401 123200 1861200230 18450 18460 18475 18450 771
453 20250401 123100 1846963925 18460 18460 18460 18460 25
454 20250401 123000 1846502425 18460 18450 18460 18450 69
455 20250401 122900 1845229125 18460 18460 18460 18450 43
456 20250401 122800 1844435440 18460 18450 18460 18450 131
457 20250401 122700 1842018410 18450 18450 18450 18450 197
458 20250401 122600 1838383760 18450 18440 18450 18430 161
459 20250401 122500 1835414960 18430 18440 18440 18430 16
460 20250401 122400 1835119930 18440 18440 18440 18440 18
461 20250401 122300 1834788010 18440 18440 18440 18430 23
462 20250401 122200 1834363990 18440 18440 18440 18430 133
463 20250401 122100 1831912670 18440 18440 18440 18440 19
464 20250401 122000 1831562310 18440 18440 18450 18430 251
465 20250401 121900 1826933820 18450 18440 18450 18440 22
466 20250401 121800 1826528030 18450 18450 18450 18440 885
467 20250401 121700 1810199790 18440 18460 18470 18440 384
468 20250401 121600 1803113230 18470 18480 18480 18460 26
469 20250401 121500 1802632860 18480 18480 18480 18480 18
470 20250401 121400 1802300220 18490 18480 18490 18480 79
471 20250401 121300 1800840160 18480 18480 18480 18450 107
472 20250401 121200 1798863210 18470 18470 18470 18470 73
473 20250401 121100 1797514900 18470 18470 18470 18470 88
474 20250401 121000 1795889540 18470 18460 18470 18460 193
475 20250401 120900 1792326600 18470 18470 18470 18470 26
476 20250401 120800 1791846380 18470 18470 18470 18460 16
477 20250401 120700 1791550870 18450 18470 18470 18450 31
478 20250401 120600 1790978440 18470 18480 18480 18460 106
479 20250401 120500 1789021440 18480 18480 18480 18460 15
480 20250401 120400 1788744260 18450 18490 18490 18450 25
481 20250401 120300 1788282420 18470 18470 18470 18470 144
482 20250401 120200 1785622740 18470 18470 18470 18470 1101
483 20250401 120100 1765287270 18470 18490 18490 18460 460
484 20250401 120000 1756789310 18490 18480 18490 18480 33
485 20250401 115900 1756179180 18490 18480 18490 18480 10
486 20250401 115800 1755994290 18480 18480 18480 18480 61
487 20250401 115700 1754867010 18490 18470 18490 18470 699
488 20250401 115600 1741948570 18470 18460 18470 18460 376
489 20250401 115500 1735005610 18450 18440 18460 18440 117
490 20250401 115400 1732846830 18450 18450 18450 18450 7
491 20250401 115300 1732717680 18450 18450 18450 18450 23
492 20250401 115200 1732293330 18450 18450 18450 18440 97
493 20250401 115100 1730503890 18460 18450 18470 18450 269
494 20250401 115000 1725538850 18450 18450 18450 18430 25
495 20250401 114900 1725077740 18450 18450 18450 18430 86
496 20250401 114800 1723491060 18450 18450 18460 18440 124
497 20250401 114700 1721203300 18450 18460 18460 18450 963
498 20250401 114600 1703426730 18460 18450 18460 18450 15
499 20250401 114500 1703149920 18430 18430 18430 18430 11
500 20250401 114400 1702947190 18450 18450 18450 18450 26
501 20250401 114300 1702467490 18440 18460 18460 18440 114
502 20250401 114200 1700365050 18440 18450 18450 18430 93
503 20250401 114100 1698649770 18450 18450 18460 18450 188
504 20250401 114000 1695181090 18440 18450 18450 18440 115
505 20250401 113900 1693059740 18460 18430 18480 18420 172
506 20250401 113800 1689886060 18420 18430 18430 18410 385
507 20250401 113700 1682794990 18430 18430 18430 18430 245
508 20250401 113600 1678279640 18430 18430 18430 18420 22
509 20250401 113500 1677874290 18430 18450 18450 18420 537
510 20250401 113400 1667969000 18450 18450 18460 18450 59
511 20250401 113300 1666880060 18450 18470 18470 18450 282
512 20250401 113200 1661677020 18460 18480 18480 18460 1091
513 20250401 113100 1641517990 18470 18470 18510 18470 1624
514 20250401 113000 1611477580 18470 18440 18470 18440 552
515 20250401 112900 1601291010 18440 18470 18470 18440 614
516 20250401 112800 1589968490 18460 18480 18480 18450 397
517 20250401 112700 1582636870 18480 18450 18480 18440 228
518 20250401 112600 1578426140 18460 18450 18470 18450 651
519 20250401 112500 1566413300 18440 18450 18450 18440 62
520 20250401 112400 1565269960 18440 18450 18450 18440 378
521 20250401 112300 1558299500 18450 18420 18450 18420 553
522 20250401 112200 1548109350 18410 18410 18420 18410 257
523 20250401 112100 1543377910 18420 18390 18430 18390 262
524 20250401 112000 1538553110 18390 18420 18430 18390 63
525 20250401 111900 1537393120 18420 18390 18420 18380 189
526 20250401 111800 1533915110 18400 18410 18410 18400 88
527 20250401 111700 1532295060 18420 18410 18420 18380 1189
528 20250401 111600 1510409130 18400 18400 18400 18400 101
529 20250401 111500 1508550730 18390 18400 18400 18390 260
530 20250401 111400 1503767930 18400 18370 18400 18370 391
531 20250401 111300 1496580070 18370 18370 18380 18370 452
532 20250401 111200 1488276770 18390 18380 18390 18380 27
533 20250401 111100 1487780300 18380 18380 18420 18380 269
534 20250401 111000 1482833800 18380 18420 18420 18370 2274
535 20250401 110900 1441025370 18420 18420 18420 18420 66
536 20250401 110800 1439809650 18420 18420 18420 18410 519
537 20250401 110700 1430249780 18410 18410 18410 18400 369
538 20250401 110600 1423458080 18410 18440 18440 18400 447
539 20250401 110500 1415229820 18440 18410 18450 18410 29
540 20250401 110400 1414695330 18450 18460 18470 18450 59
541 20250401 110300 1413606540 18460 18470 18470 18460 57
542 20250401 110200 1412554060 18460 18410 18470 18410 1043
543 20250401 110100 1393322830 18400 18390 18410 18390 1001
544 20250401 110000 1374905930 18390 18390 18390 18390 194
545 20250401 105900 1371338270 18390 18400 18410 18390 245
546 20250401 105800 1366828860 18390 18410 18410 18390 155
547 20250401 105700 1363975960 18420 18390 18420 18390 686
548 20250401 105600 1351349100 18400 18400 18410 18400 208
549 20250401 105500 1347521110 18420 18420 18420 18390 313
550 20250401 105400 1341755980 18420 18410 18430 18400 274
551 20250401 105300 1336708180 18400 18350 18400 18350 1003
552 20250401 105200 1318279950 18350 18350 18350 18340 118
553 20250401 105100 1316114760 18340 18330 18390 18330 1924
554 20250401 105000 1280814370 18330 18320 18330 18320 46
555 20250401 104900 1279971430 18330 18310 18330 18310 493
556 20250401 104800 1270937240 18330 18310 18330 18310 196
557 20250401 104700 1267345160 18310 18330 18330 18280 177
558 20250401 104600 1264103300 18280 18270 18320 18270 1200
559 20250401 104500 1242162380 18270 18260 18280 18260 562
560 20250401 104400 1231896370 18260 18240 18270 18190 1284
561 20250401 104300 1208471360 18240 18140 18240 18140 2032
562 20250401 104200 1171519910 18140 18140 18150 18140 174
563 20250401 104100 1168362860 18140 18090 18150 18090 453
564 20250401 104000 1160157230 18090 18090 18090 18090 79
565 20250401 103900 1158728120 18080 18090 18090 18080 55
566 20250401 103800 1157733280 18090 18080 18130 18080 437
567 20250401 103700 1149826780 18070 18090 18110 18070 178
568 20250401 103600 1146606340 18090 18080 18090 18070 12
569 20250401 103500 1146389470 18090 18120 18120 18070 576
570 20250401 103400 1135968500 18120 18130 18130 18110 249
571 20250401 103300 1131457230 18130 18150 18150 18130 12
572 20250401 103200 1131239650 18150 18140 18150 18130 65
573 20250401 103100 1130060600 18150 18170 18180 18150 1316
574 20250401 103000 1106147230 18170 18180 18180 18170 609
575 20250401 102900 1095076120 18170 18180 18180 18170 380
576 20250401 102800 1088171510 18170 18150 18180 18150 859
577 20250401 102700 1072569540 18120 18195 18200 18120 188
578 20250401 102600 1069150295 18210 18210 18210 18210 1
579 20250401 102500 1069132085 18210 18210 18210 18210 0
580 20250401 102400 1069132085 18210 18200 18210 18160 459
581 20250401 102300 1060779675 18200 18210 18240 18190 416
582 20250401 102200 1053211685 18230 18210 18230 18170 389
583 20250401 102100 1046137255 18180 18225 18240 18180 509
584 20250401 102000 1036860205 18250 18250 18250 18200 309
585 20250401 101900 1031222485 18220 18230 18250 18220 129
586 20250401 101800 1028871075 18230 18220 18230 18220 530
587 20250401 101700 1019209285 18260 18260 18260 18260 10
588 20250401 101600 1019026685 18290 18250 18290 18250 1573
589 20250401 101500 990268065 18240 18250 18250 18240 292
590 20250401 101400 984941855 18290 18250 18290 18250 503
591 20250401 101300 975749295 18250 18250 18260 18250 603
592 20250401 101200 964744215 18260 18210 18280 18210 1087
593 20250401 101100 944901045 18210 18140 18230 18140 2588
594 20250401 101000 897856425 18140 18120 18140 18110 326
595 20250401 100900 891943695 18110 18120 18140 18110 492
596 20250401 100800 883022925 18130 18050 18130 18030 544
597 20250401 100700 873182435 18070 18040 18070 18040 3
598 20250401 100600 873128285 18070 18060 18070 18050 207
599 20250401 100500 869390425 18050 18020 18050 18020 903
600 20250401 100400 853101205 18030 18020 18030 18020 59
601 20250401 100300 852038015 18020 17980 18030 17980 280
602 20250401 100200 846995475 17970 17960 17970 17940 763
603 20250401 100100 833295985 17960 17980 17980 17960 61
604 20250401 100000 832199905 18010 17950 18020 17950 972
605 20250401 095900 814699455 17950 17960 17960 17950 70
606 20250401 095800 813442355 17960 17960 18030 17960 567
607 20250401 095700 803254415 17950 17990 17990 17950 58
608 20250401 095600 802212645 17960 17980 17980 17960 34
609 20250401 095500 801601565 17960 17960 17960 17960 350
610 20250401 095400 795315565 17970 18000 18050 17970 380
611 20250401 095300 788481125 18060 18000 18060 17990 92
612 20250401 095200 786825335 18000 18000 18000 18000 0
613 20250401 095100 786825335 18000 18060 18060 18000 289
614 20250401 095000 781623275 18070 18050 18070 18050 540
615 20250401 094900 771870095 18060 18020 18060 18020 487
616 20250401 094800 763090845 18000 18020 18020 17980 209
617 20250401 094700 759328735 18000 18020 18020 18000 80
618 20250401 094600 757887155 18020 17990 18020 17990 134
619 20250401 094500 755474755 18000 17980 18000 17980 1020
620 20250401 094400 737124755 17980 17950 17980 17920 772
621 20250401 094300 723275505 17950 17960 17960 17900 1303
622 20250401 094200 699916855 17960 17960 17970 17940 407
623 20250401 094100 692610545 17970 17970 17970 17940 64
624 20250401 094000 691461695 17970 17980 17980 17970 123
625 20250401 093900 689250965 17980 17960 17980 17960 139
626 20250401 093800 686753915 17960 17980 17980 17960 669
627 20250401 093700 674734495 18000 18020 18020 17980 305
628 20250401 093600 669247575 17970 17950 18030 17940 936
629 20250401 093500 652445665 17940 17950 17960 17940 45
630 20250401 093400 651637825 17950 18000 18010 17950 3205
631 20250401 093300 594056065 18030 17980 18030 17970 56
632 20250401 093200 593049535 18030 17990 18030 17980 224
633 20250401 093100 589019725 18030 18000 18040 18000 53
634 20250401 093000 588065445 18000 18030 18040 18000 2505
635 20250401 092900 542923155 18080 18040 18080 18040 67
636 20250401 092800 541713295 18040 18140 18140 18040 1503
637 20250401 092700 514576550 18140 18100 18150 18060 791
638 20250401 092600 500250340 18080 18110 18110 18050 5666
639 20250401 092500 397816860 18150 18110 18150 18110 534
640 20250401 092400 388143250 18060 18060 18060 18060 3
641 20250401 092300 388089070 18060 18100 18120 18060 850
642 20250401 092200 372714840 18130 18150 18150 18090 168
643 20250401 092100 369669060 18150 18120 18190 18080 1452
644 20250401 092000 343378870 18130 18210 18230 18130 1413
645 20250401 091900 317732180 18250 18200 18250 18200 392
646 20250401 091800 310597730 18250 18180 18250 18180 607
647 20250401 091700 299550610 18160 18160 18180 18150 151
648 20250401 091600 296807790 18170 18180 18200 18160 1335
649 20250401 091500 272556550 18190 18160 18200 18160 380
650 20250401 091400 265648810 18140 18170 18180 18140 1359
651 20250401 091300 240960490 18170 18180 18190 18160 1251
652 20250401 091200 218228540 18200 18160 18200 18160 249
653 20250401 091100 213704620 18160 18190 18200 18150 284
654 20250401 091000 208538030 18190 18160 18200 18150 247
655 20250401 090900 204051690 18170 18230 18230 18170 794
656 20250401 090800 189609250 18200 18150 18230 18150 1497
657 20250401 090700 162365610 18150 18180 18180 18150 484
658 20250401 090600 153575160 18180 18160 18180 18140 517
659 20250401 090500 144182420 18170 18170 18170 18100 53
660 20250401 090400 143220160 18170 18120 18170 18110 476
661 20250401 090300 134592410 18120 18160 18160 18120 19
662 20250401 090200 134247690 18160 18150 18230 18080 2135
663 20250401 090100 95564020 18150 18330 18330 18140 2130
664 20250401 090000 56829670 18230 18250 18340 18220 3109

1
074600/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,97507,26288000,1820455690,490796960000,0.37
20250327,98163,26288000,1909270350,511301600000,0.37
20250326,98656,26288000,1968187200,524445600000,0.38
20250325,101414,26288000,2001912360,518925120000,0.39
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 97507 26288000 1820455690 490796960000 0.37
3 20250327 98163 26288000 1909270350 511301600000 0.37
4 20250326 98656 26288000 1968187200 524445600000 0.38
5 20250325 101414 26288000 2001912360 518925120000 0.39