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

666
079940/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,666 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200400,1040705905,18990,18990,18990,18990,603
20250401,200300,1040705905,18990,18990,18990,18990,0
20250401,200200,1040705905,18990,18990,18990,18990,0
20250401,200100,1040705905,18990,18990,18990,18990,0
20250401,200000,1040705905,18990,18990,18990,18990,0
20250401,195900,1040705905,18990,18990,18990,18990,0
20250401,195800,1040705905,18990,18990,18990,18990,0
20250401,195700,1040705905,18990,18990,18990,18990,0
20250401,195600,1040705905,18990,18990,18990,18990,0
20250401,195500,1040705905,18990,18990,18990,18990,0
20250401,195400,1040705905,18990,18990,18990,18990,0
20250401,195300,1040705905,18990,18990,18990,18990,0
20250401,195200,1040705905,18990,18990,18990,18990,0
20250401,195100,1040705905,18990,18990,18990,18990,0
20250401,195000,1040705905,18990,18990,18990,18990,0
20250401,194900,1040705905,18990,18990,18990,18990,0
20250401,194800,1040705905,18990,18990,18990,18990,0
20250401,194700,1040705905,18990,18990,18990,18990,0
20250401,194600,1040705905,18990,18990,18990,18990,0
20250401,194500,1040705905,18990,18990,18990,18990,0
20250401,194400,1040705905,18990,18990,18990,18990,0
20250401,194300,1040705905,18990,18990,18990,18990,0
20250401,194200,1040705905,18990,18990,18990,18990,0
20250401,194100,1040705905,18990,18990,18990,18990,0
20250401,194000,1040705905,18990,18990,18990,18990,0
20250401,193900,1040705905,18990,18990,18990,18990,0
20250401,193800,1040705905,18990,18990,18990,18990,0
20250401,193700,1040705905,18990,18990,18990,18990,0
20250401,193600,1040705905,18990,18990,18990,18990,0
20250401,193500,1040705905,18990,18990,18990,18990,0
20250401,193400,1040705905,18990,18990,18990,18990,603
20250401,193300,1040705905,18990,18990,18990,18990,0
20250401,193200,1040705905,18990,18990,18990,18990,0
20250401,193100,1040705905,18990,18990,18990,18990,0
20250401,193000,1040705905,18990,18990,18990,18990,0
20250401,192900,1040705905,18990,18990,18990,18990,0
20250401,192800,1040705905,18990,18990,18990,18990,0
20250401,192700,1040705905,18990,18990,18990,18990,0
20250401,192600,1040705905,18990,18990,18990,18990,0
20250401,192500,1040705905,18990,18990,18990,18990,0
20250401,192400,1040705905,18990,18990,18990,18990,0
20250401,192300,1040705905,18990,18990,18990,18990,0
20250401,192200,1040705905,18990,18990,18990,18990,0
20250401,192100,1040705905,18990,18990,18990,18990,0
20250401,192000,1040705905,18990,18990,18990,18990,0
20250401,191900,1040705905,18990,18990,18990,18990,0
20250401,191800,1040705905,18990,18990,18990,18990,0
20250401,191700,1040705905,18990,18990,18990,18990,0
20250401,191600,1040705905,18990,18990,18990,18990,0
20250401,191500,1040705905,18990,18990,18990,18990,0
20250401,191400,1040705905,18990,18990,18990,18990,0
20250401,191300,1040705905,18990,18990,18990,18990,0
20250401,191200,1040705905,18990,18990,18990,18990,0
20250401,191100,1040705905,18990,18990,18990,18990,0
20250401,191000,1040705905,18990,18990,18990,18990,0
20250401,190900,1040705905,18990,18990,18990,18990,0
20250401,190800,1040705905,18990,18990,18990,18990,0
20250401,190700,1040705905,18990,18990,18990,18990,0
20250401,190600,1040705905,18990,18990,18990,18990,0
20250401,190500,1040705905,18990,18990,18990,18990,0
20250401,190400,1040705905,18990,18990,18990,18990,603
20250401,190300,1040705905,18990,18990,18990,18990,0
20250401,190200,1040705905,18990,18990,18990,18990,0
20250401,190100,1040705905,18990,18990,18990,18990,0
20250401,190000,1040705905,18990,18990,18990,18990,0
20250401,185900,1040705905,18990,18990,18990,18990,0
20250401,185800,1040705905,18990,18990,18990,18990,0
20250401,185700,1040705905,18990,18990,18990,18990,0
20250401,185600,1040705905,18990,18990,18990,18990,0
20250401,185500,1040705905,18990,18990,18990,18990,0
20250401,185400,1040705905,18990,18990,18990,18990,0
20250401,185300,1040705905,18990,18990,18990,18990,0
20250401,185200,1040705905,18990,18990,18990,18990,0
20250401,185100,1040705905,18990,18990,18990,18990,0
20250401,185000,1040705905,18990,18990,18990,18990,0
20250401,184900,1040705905,18990,18990,18990,18990,0
20250401,184800,1040705905,18990,18990,18990,18990,0
20250401,184700,1040705905,18990,18990,18990,18990,0
20250401,184600,1040705905,18990,18990,18990,18990,0
20250401,184500,1040705905,18990,18990,18990,18990,0
20250401,184400,1040705905,18990,18990,18990,18990,0
20250401,184300,1040705905,18990,18990,18990,18990,0
20250401,184200,1040705905,18990,18990,18990,18990,0
20250401,184100,1040705905,18990,18990,18990,18990,0
20250401,184000,1040705905,18990,18990,18990,18990,0
20250401,183900,1040705905,18990,18990,18990,18990,0
20250401,183800,1040705905,18990,18990,18990,18990,0
20250401,183700,1040705905,18990,18990,18990,18990,0
20250401,183600,1040705905,18990,18990,18990,18990,0
20250401,183500,1040705905,18990,18990,18990,18990,0
20250401,183400,1040705905,18990,18990,18990,18990,603
20250401,183300,1040705905,18990,18990,18990,18990,0
20250401,183200,1040705905,18990,18990,18990,18990,0
20250401,183100,1040705905,18990,18990,18990,18990,0
20250401,183000,1040705905,18990,18990,18990,18990,0
20250401,182900,1040705905,18990,18990,18990,18990,0
20250401,182800,1040705905,18990,18990,18990,18990,0
20250401,182700,1040705905,18990,18990,18990,18990,0
20250401,182600,1040705905,18990,18990,18990,18990,0
20250401,182500,1040705905,18990,18990,18990,18990,0
20250401,182400,1040705905,18990,18990,18990,18990,0
20250401,182300,1040705905,18990,18990,18990,18990,0
20250401,182200,1040705905,18990,18990,18990,18990,0
20250401,182100,1040705905,18990,18990,18990,18990,0
20250401,182000,1040705905,18990,18990,18990,18990,0
20250401,181900,1040705905,18990,18990,18990,18990,0
20250401,181800,1040705905,18990,18990,18990,18990,0
20250401,181700,1040705905,18990,18990,18990,18990,0
20250401,181600,1040705905,18990,18990,18990,18990,0
20250401,181500,1040705905,18990,18990,18990,18990,0
20250401,181400,1040705905,18990,18990,18990,18990,0
20250401,181300,1040705905,18990,18990,18990,18990,0
20250401,181200,1040705905,18990,18990,18990,18990,0
20250401,181100,1040705905,18990,18990,18990,18990,0
20250401,181000,1040705905,18990,18990,18990,18990,0
20250401,180900,1040705905,18990,18990,18990,18990,0
20250401,180800,1040705905,18990,18990,18990,18990,0
20250401,180700,1040705905,18990,18990,18990,18990,0
20250401,180600,1040705905,18990,18990,18990,18990,0
20250401,180500,1040705905,18990,18990,18990,18990,0
20250401,180400,1040705905,18990,18990,18990,18990,603
20250401,180300,1040705905,18990,18990,18990,18990,0
20250401,180200,1040705905,18990,18990,18990,18990,0
20250401,180100,1040705905,18990,18990,18990,18990,0
20250401,180000,1040705905,18990,18990,18990,18990,0
20250401,175900,1040705905,18990,18990,18990,18990,0
20250401,175800,1040705905,18990,18990,18990,18990,0
20250401,175700,1040705905,18990,18990,18990,18990,0
20250401,175600,1040705905,18990,18990,18990,18990,0
20250401,175500,1040705905,18990,18990,18990,18990,0
20250401,175400,1040705905,18990,18990,18990,18990,0
20250401,175300,1040705905,18990,18990,18990,18990,0
20250401,175200,1040705905,18990,18990,18990,18990,0
20250401,175100,1040705905,18990,18990,18990,18990,0
20250401,175000,1040705905,18990,18990,18990,18990,0
20250401,174900,1040705905,18990,18990,18990,18990,0
20250401,174800,1040705905,18990,18990,18990,18990,0
20250401,174700,1040705905,18990,18990,18990,18990,0
20250401,174600,1040705905,18990,18990,18990,18990,0
20250401,174500,1040705905,18990,18990,18990,18990,0
20250401,174400,1040705905,18990,18990,18990,18990,0
20250401,174300,1040705905,18990,18990,18990,18990,0
20250401,174200,1040705905,18990,18990,18990,18990,0
20250401,174100,1040705905,18990,18990,18990,18990,0
20250401,174000,1040705905,18990,18990,18990,18990,0
20250401,173900,1040705905,18990,18990,18990,18990,0
20250401,173800,1040705905,18990,18990,18990,18990,0
20250401,173700,1040705905,18990,18990,18990,18990,0
20250401,173600,1040705905,18990,18990,18990,18990,0
20250401,173500,1040705905,18990,18990,18990,18990,0
20250401,173400,1040705905,18990,18990,18990,18990,603
20250401,173300,1040705905,18990,18990,18990,18990,0
20250401,173200,1040705905,18990,18990,18990,18990,0
20250401,173100,1040705905,18990,18990,18990,18990,0
20250401,173000,1040705905,18990,18990,18990,18990,0
20250401,172900,1040705905,18990,18990,18990,18990,0
20250401,172800,1040705905,18990,18990,18990,18990,0
20250401,172700,1040705905,18990,18990,18990,18990,0
20250401,172600,1040705905,18990,18990,18990,18990,0
20250401,172500,1040705905,18990,18990,18990,18990,0
20250401,172400,1040705905,18990,18990,18990,18990,0
20250401,172300,1040705905,18990,18990,18990,18990,0
20250401,172200,1040705905,18990,18990,18990,18990,0
20250401,172100,1040705905,18990,18990,18990,18990,0
20250401,172000,1040705905,18990,18990,18990,18990,0
20250401,171900,1040705905,18990,18990,18990,18990,0
20250401,171800,1040705905,18990,18990,18990,18990,0
20250401,171700,1040705905,18990,18990,18990,18990,0
20250401,171600,1040705905,18990,18990,18990,18990,0
20250401,171500,1040705905,18990,18990,18990,18990,0
20250401,171400,1040705905,18990,18990,18990,18990,0
20250401,171300,1040705905,18990,18990,18990,18990,0
20250401,171200,1040705905,18990,18990,18990,18990,0
20250401,171100,1040705905,18990,18990,18990,18990,0
20250401,171000,1040705905,18990,18990,18990,18990,0
20250401,170900,1040705905,18990,18990,18990,18990,0
20250401,170800,1040705905,18990,18990,18990,18990,0
20250401,170700,1040705905,18990,18990,18990,18990,0
20250401,170600,1040705905,18990,18990,18990,18990,0
20250401,170500,1040705905,18990,18990,18990,18990,0
20250401,170400,1040705905,18990,18990,18990,18990,603
20250401,170300,1040705905,18990,18990,18990,18990,0
20250401,170200,1040705905,18990,18990,18990,18990,0
20250401,170100,1040705905,18990,18990,18990,18990,0
20250401,170000,1040705905,18990,18990,18990,18990,0
20250401,165900,1040705905,18990,18990,18990,18990,0
20250401,165800,1040705905,18990,18990,18990,18990,0
20250401,165700,1040705905,18990,18990,18990,18990,0
20250401,165600,1040705905,18990,18990,18990,18990,0
20250401,165500,1040705905,18990,18990,18990,18990,0
20250401,165400,1040705905,18990,18990,18990,18990,0
20250401,165300,1040705905,18990,18990,18990,18990,0
20250401,165200,1040705905,18990,18990,18990,18990,0
20250401,165100,1040705905,18990,18990,18990,18990,0
20250401,165000,1040705905,18990,18990,18990,18990,0
20250401,164900,1040705905,18990,18990,18990,18990,0
20250401,164800,1040705905,18990,18990,18990,18990,0
20250401,164700,1040705905,18990,18990,18990,18990,0
20250401,164600,1040705905,18990,18990,18990,18990,0
20250401,164500,1040705905,18990,18990,18990,18990,0
20250401,164400,1040705905,18990,18990,18990,18990,0
20250401,164300,1040705905,18990,18990,18990,18990,0
20250401,164200,1040705905,18990,18990,18990,18990,0
20250401,164100,1040705905,18990,18990,18990,18990,0
20250401,164000,1040705905,18990,18990,18990,18990,0
20250401,163900,1040705905,18990,18990,18990,18990,0
20250401,163800,1040705905,18990,18990,18990,18990,0
20250401,163700,1040705905,18990,18990,18990,18990,0
20250401,163600,1040705905,18990,18990,18990,18990,0
20250401,163500,1040705905,18990,18990,18990,18990,0
20250401,163400,1040705905,18990,18990,18990,18990,603
20250401,163300,1040705905,18990,18990,18990,18990,0
20250401,163200,1040705905,18990,18990,18990,18990,0
20250401,163100,1040705905,18990,18990,18990,18990,0
20250401,163000,1040705905,18990,18990,18990,18990,0
20250401,162900,1040705905,18990,18990,18990,18990,0
20250401,162800,1040705905,18990,18990,18990,18990,0
20250401,162700,1040705905,18990,18990,18990,18990,0
20250401,162600,1040705905,18990,18990,18990,18990,0
20250401,162500,1040705905,18990,18990,18990,18990,0
20250401,162400,1040705905,18990,18990,18990,18990,0
20250401,162300,1040705905,18990,18990,18990,18990,0
20250401,162200,1040705905,18990,18990,18990,18990,0
20250401,162100,1040705905,18990,18990,18990,18990,0
20250401,162000,1040705905,18990,18990,18990,18990,0
20250401,161900,1040705905,18990,18990,18990,18990,0
20250401,161800,1040705905,18990,18990,18990,18990,0
20250401,161700,1040705905,18990,18990,18990,18990,0
20250401,161600,1040705905,18990,18990,18990,18990,0
20250401,161500,1040705905,18990,18990,18990,18990,0
20250401,161400,1040705905,18990,18990,18990,18990,0
20250401,161300,1040705905,18990,18990,18990,18990,0
20250401,161200,1040705905,18990,18990,18990,18990,0
20250401,161100,1040705905,18990,18990,18990,18990,0
20250401,161000,1040705905,18990,18990,18990,18990,0
20250401,160900,1040705905,18990,18990,18990,18990,0
20250401,160800,1040705905,18990,18990,18990,18990,0
20250401,160700,1040705905,18990,18990,18990,18990,0
20250401,160600,1040705905,18990,18990,18990,18990,0
20250401,160500,1040705905,18990,18990,18990,18990,0
20250401,160400,1040705905,18990,18990,18990,18990,603
20250401,160300,1040705905,18990,18990,18990,18990,0
20250401,160200,1040705905,18990,18990,18990,18990,0
20250401,160100,1040705905,18990,18990,18990,18990,0
20250401,160000,1040705905,18990,18990,18990,18990,0
20250401,155900,1040705905,18990,18990,18990,18990,0
20250401,155800,1040705905,18990,18990,18990,18990,0
20250401,155700,1040705905,18990,18990,18990,18990,0
20250401,155600,1040705905,18990,18990,18990,18990,0
20250401,155500,1040705905,18990,18990,18990,18990,0
20250401,155400,1040705905,18990,18990,18990,18990,0
20250401,155300,1040705905,18990,18990,18990,18990,0
20250401,155200,1040705905,18990,18990,18990,18990,0
20250401,155100,1040705905,18990,18990,18990,18990,0
20250401,155000,1040705905,18990,18990,18990,18990,0
20250401,154900,1040705905,18990,18990,18990,18990,0
20250401,154800,1040705905,18990,18990,18990,18990,0
20250401,154700,1040705905,18990,18990,18990,18990,0
20250401,154600,1040705905,18990,18990,18990,18990,0
20250401,154500,1040705905,18990,18990,18990,18990,0
20250401,154400,1040705905,18990,18990,18990,18990,0
20250401,154300,1040705905,18990,18990,18990,18990,0
20250401,154200,1040705905,18990,18990,18990,18990,0
20250401,154100,1040705905,18990,18990,18990,18990,0
20250401,154000,1040705905,18990,18990,18990,18990,0
20250401,153900,1040705905,18990,18990,18990,18990,0
20250401,153800,1040705905,18990,18990,18990,18990,0
20250401,153700,1040705905,18990,18990,18990,18990,0
20250401,153600,1040705905,18990,18990,18990,18990,0
20250401,153500,1040705905,18990,18990,18990,18990,0
20250401,153400,1040705905,18990,18990,18990,18990,603
20250401,153300,1040705905,18990,18990,18990,18990,0
20250401,153200,1040705905,18990,18990,18990,18990,0
20250401,153100,1040705905,18990,18990,18990,18990,0
20250401,153000,1040705905,18990,18990,18990,18990,603
20250401,152900,1029254935,19010,19010,19010,19010,0
20250401,152800,1029254935,19010,19010,19010,19010,0
20250401,152700,1029254935,19010,19010,19010,19010,0
20250401,152600,1029254935,19010,19010,19010,19010,0
20250401,152500,1029254935,19010,19010,19010,19010,0
20250401,152400,1029254935,19010,19010,19010,19010,0
20250401,152300,1029254935,19010,19010,19010,19010,0
20250401,152200,1029254935,19010,19010,19010,19010,0
20250401,152100,1029254935,19010,19010,19010,19010,0
20250401,152000,1029254935,19010,19010,19010,19010,0
20250401,151900,1029254935,19010,19010,19010,19000,177
20250401,151800,1025891145,19000,19000,19000,19000,784
20250401,151700,1010995145,19000,19000,19000,19000,110
20250401,151600,1008905145,19000,19000,19010,19000,117
20250401,151500,1006682095,19000,19000,19000,19000,860
20250401,151400,990342095,19000,19010,19010,19000,131
20250401,151300,987853055,19000,19000,19000,19000,0
20250401,151200,987853055,19000,19030,19030,19000,69
20250401,151100,986541455,19010,19000,19030,19000,17
20250401,151000,986218375,19000,19010,19030,19000,68
20250401,150900,984926215,19010,19020,19020,19000,338
20250401,150800,978501155,19010,19030,19030,19010,2
20250401,150700,978463115,19010,19010,19010,19010,0
20250401,150600,978463115,19010,19020,19020,19010,6
20250401,150500,978349015,19010,19010,19010,19010,0
20250401,150400,978349015,19010,19030,19030,19010,20
20250401,150300,977968565,19010,19010,19010,19010,0
20250401,150200,977968565,19010,19010,19010,19010,0
20250401,150100,977968565,19010,19020,19020,19010,4
20250401,150000,977892495,19010,19020,19020,19010,5
20250401,145900,977797435,19020,19020,19020,19020,3
20250401,145800,977740375,19010,19020,19020,19010,13
20250401,145700,977493215,19010,19010,19010,19010,0
20250401,145600,977493215,19010,19010,19010,19010,0
20250401,145500,977493215,19010,19010,19010,19010,2
20250401,145400,977455195,19010,19020,19020,19010,4
20250401,145300,977379125,19010,19010,19010,19010,0
20250401,145200,977379125,19010,19010,19010,19010,0
20250401,145100,977379125,19010,19020,19020,19010,4
20250401,145000,977303055,19010,19010,19010,19010,22
20250401,144900,976884835,19020,19020,19020,19020,3
20250401,144800,976827775,19040,19040,19040,19040,1
20250401,144700,976808735,19010,19010,19010,19010,0
20250401,144600,976808735,19010,19020,19020,19010,4
20250401,144500,976732665,19000,19020,19020,19000,520
20250401,144400,966842585,19040,19040,19040,19040,3
20250401,144300,966785465,19040,19040,19040,19040,0
20250401,144200,966785465,19040,19040,19040,19040,0
20250401,144100,966785465,19040,19040,19040,19040,3
20250401,144000,966728345,19030,19030,19030,19030,0
20250401,143900,966728345,19030,19030,19030,19030,97
20250401,143800,964882435,19020,19020,19020,19020,0
20250401,143700,964882435,19020,19020,19020,19020,1
20250401,143600,964863415,19010,19010,19010,19010,0
20250401,143500,964863415,19010,19010,19010,19010,0
20250401,143400,964863415,19010,19010,19010,19000,6
20250401,143300,964749365,19030,19030,19030,19030,0
20250401,143200,964749365,19030,19010,19030,19010,54
20250401,143100,963722045,19010,19010,19010,19010,3
20250401,143000,963665015,19010,19010,19010,19010,0
20250401,142900,963665015,19010,19020,19020,19010,4
20250401,142800,963588945,19020,19020,19020,19020,0
20250401,142700,963588945,19020,19020,19020,19020,1
20250401,142600,963569925,19020,19030,19030,19020,4
20250401,142500,963493815,19020,19020,19020,19020,0
20250401,142400,963493815,19020,19020,19020,19020,1
20250401,142300,963474795,19010,19020,19040,19000,152
20250401,142200,960583525,19020,19020,19020,19000,92
20250401,142100,958833965,19030,19020,19050,19010,610
20250401,142000,947226675,19000,19020,19020,19000,2656
20250401,141900,896739145,19020,19030,19030,19020,29
20250401,141800,896187535,19020,19020,19020,19020,5
20250401,141700,896092435,19030,19030,19030,19030,1
20250401,141600,896073405,19020,19030,19030,19020,104
20250401,141500,894094495,19020,19020,19020,19020,0
20250401,141400,894094495,19020,19020,19030,19020,5
20250401,141300,893999365,19020,19020,19020,19020,250
20250401,141200,889244365,19020,19020,19020,19020,0
20250401,141100,889244365,19020,19030,19030,19020,4
20250401,141000,889168255,19020,19020,19020,19020,4
20250401,140900,889092175,19020,19030,19030,19020,880
20250401,140800,872347545,19020,19020,19020,19020,0
20250401,140700,872347545,19020,19020,19020,19020,20
20250401,140600,871967145,19030,19030,19030,19020,15
20250401,140500,871681785,19030,19030,19030,19030,0
20250401,140400,871681785,19030,19030,19030,19020,812
20250401,140300,856230205,19020,19030,19030,19020,313
20250401,140200,850274445,19020,19030,19030,19020,510
20250401,140100,840570165,19030,19030,19030,19030,3
20250401,140000,840513075,19020,19020,19020,19020,8
20250401,135900,840360915,19030,19030,19030,19020,9
20250401,135800,840189655,19020,19020,19020,19020,0
20250401,135700,840189655,19020,19030,19030,19020,7
20250401,135600,840056455,19020,19030,19030,19020,4
20250401,135500,839980345,19020,19020,19020,19020,14
20250401,135400,839714065,19020,19070,19070,19020,910
20250401,135300,822395525,19050,19060,19060,19050,63
20250401,135200,821194755,19060,19060,19060,19060,0
20250401,135100,821194755,19060,19050,19060,19050,13
20250401,135000,820947015,19060,19060,19060,19060,0
20250401,134900,820947015,19060,19050,19060,19050,97
20250401,134800,819098945,19040,19050,19050,19040,5
20250401,134700,819003705,19040,19040,19040,19040,0
20250401,134600,819003705,19040,19050,19050,19040,9
20250401,134500,818832285,19040,19050,19050,19040,6
20250401,134400,818717995,19040,19050,19050,19040,33
20250401,134300,818089415,19050,19050,19050,19050,0
20250401,134200,818089415,19050,19060,19060,19050,5
20250401,134100,817994125,19080,19080,19080,19080,1
20250401,134000,817975045,19040,19070,19070,19040,63
20250401,133900,816774385,19070,19070,19070,19070,3
20250401,133800,816717175,19060,19060,19060,19060,0
20250401,133700,816717175,19060,19070,19070,19060,4
20250401,133600,816640905,19060,19060,19060,19060,0
20250401,133500,816640905,19060,19060,19060,19060,0
20250401,133400,816640905,19060,19060,19060,19060,6
20250401,133300,816526545,19040,19040,19040,19040,20
20250401,133200,816145745,19020,19060,19060,19020,172
20250401,133100,812872185,19040,19040,19040,19040,0
20250401,133000,812872185,19040,19080,19080,19040,147
20250401,132900,810070625,19080,19090,19090,19080,4
20250401,132800,809994275,19080,19080,19080,19080,7
20250401,132700,809860715,19070,19070,19070,19070,0
20250401,132600,809860715,19070,19090,19090,19070,10
20250401,132500,809669855,19090,19110,19110,19090,32
20250401,132400,809058485,19120,19120,19120,19120,3
20250401,132300,809001125,19110,19110,19110,19110,2
20250401,132200,808962905,19100,19090,19100,19090,207
20250401,132100,805010105,19080,19080,19080,19080,3
20250401,132000,804952865,19060,19060,19060,19060,0
20250401,131900,804952865,19060,19050,19070,19050,445
20250401,131800,796468165,19040,19060,19060,19040,122
20250401,131700,794143265,19050,19060,19060,19050,8
20250401,131600,793990805,19040,19050,19050,19040,22
20250401,131500,793571745,19050,19050,19050,19050,0
20250401,131400,793571745,19050,19060,19060,19050,10
20250401,131300,793381155,19040,19040,19040,19040,0
20250401,131200,793381155,19040,19040,19040,19040,0
20250401,131100,793381155,19040,19040,19040,19040,3
20250401,131000,793324035,19020,19040,19040,19020,1250
20250401,130900,769548195,19040,19050,19070,19040,315
20250401,130800,763545485,19000,19090,19090,19000,4189
20250401,130700,683717035,19100,19100,19100,19100,0
20250401,130600,683717035,19100,19100,19100,19100,3
20250401,130500,683659735,19090,19090,19100,19090,8
20250401,130400,683506965,19100,19100,19100,19100,3
20250401,130300,683449665,19090,19090,19090,19090,0
20250401,130200,683449665,19090,19090,19100,19090,20
20250401,130100,683067825,19090,19090,19095,19090,5
20250401,130000,682972360,19090,19095,19095,19090,10
20250401,125900,682781430,19090,19095,19095,19090,4
20250401,125800,682705055,19090,19090,19090,19090,13
20250401,125700,682456885,19090,19095,19095,19090,5
20250401,125600,682361415,19095,19090,19095,19090,5
20250401,125500,682265950,19090,19090,19090,19090,12
20250401,125400,682036870,19090,19095,19095,19090,9
20250401,125300,681865025,19095,19095,19095,19095,0
20250401,125200,681865025,19095,19095,19095,19095,1
20250401,125100,681845930,19090,19100,19100,19090,4
20250401,125000,681769540,19080,19100,19100,19080,114
20250401,124900,679592950,19110,19110,19110,19100,54
20250401,124800,678561100,19110,19120,19120,19110,7
20250401,124700,678427270,19110,19120,19120,19110,50
20250401,124600,677471320,19120,19130,19130,19120,4
20250401,124500,677394810,19130,19130,19130,19130,3
20250401,124400,677337420,19110,19110,19110,19110,0
20250401,124300,677337420,19110,19130,19130,19110,18
20250401,124200,676993230,19130,19130,19130,19130,1
20250401,124100,676974100,19120,19120,19120,19110,126
20250401,124000,674565090,19120,19120,19130,19120,16
20250401,123900,674259120,19130,19130,19130,19130,66
20250401,123800,672996540,19120,19120,19120,19120,1
20250401,123700,672977420,19120,19120,19120,19120,5
20250401,123600,672881820,19100,19100,19100,19100,0
20250401,123500,672881820,19100,19100,19100,19100,12
20250401,123400,672652620,19100,19120,19130,19100,16
20250401,123300,672346620,19100,19100,19100,19100,1
20250401,123200,672327520,19110,19110,19110,19100,16
20250401,123100,672021870,19120,19100,19120,19100,155
20250401,123000,669061300,19110,19110,19110,19110,17
20250401,122900,668736430,19080,19080,19080,19080,0
20250401,122800,668736430,19080,19090,19130,19080,65
20250401,122700,667494720,19090,19090,19090,19090,0
20250401,122600,667494720,19090,19090,19090,19090,3
20250401,122500,667437450,19080,19080,19080,19080,1
20250401,122400,667418370,19060,19060,19060,19060,15
20250401,122300,667132470,19070,19100,19100,19070,86
20250401,122200,665491950,19090,19090,19090,19090,0
20250401,122100,665491950,19090,19090,19090,19090,2
20250401,122000,665453770,19080,19080,19080,19080,2
20250401,121900,665415610,19060,19100,19100,19060,129
20250401,121800,662955100,19090,19090,19090,19090,12
20250401,121700,662726020,19090,19100,19100,19090,5
20250401,121600,662630530,19080,19080,19080,19080,0
20250401,121500,662630530,19080,19090,19100,19080,53
20250401,121400,661618530,19050,19050,19050,19050,0
20250401,121300,661618530,19050,19080,19090,19050,102
20250401,121200,659672360,19040,19070,19070,19040,707
20250401,121100,646198670,19060,19060,19070,19060,6
20250401,121000,646084270,19050,19050,19050,19050,4
20250401,120900,646008070,19040,19060,19060,19040,107
20250401,120800,643969790,19050,19060,19060,19050,21
20250401,120700,643569570,19060,19060,19060,19060,0
20250401,120600,643569570,19060,19060,19070,19060,5
20250401,120500,643474240,19050,19050,19050,19050,0
20250401,120400,643474240,19050,19050,19050,19050,0
20250401,120300,643474240,19050,19090,19090,19050,203
20250401,120200,639603420,19070,19070,19070,19070,0
20250401,120100,639603420,19070,19070,19070,19070,1
20250401,120000,639584350,19080,19080,19080,19080,5
20250401,115900,639488950,19080,19080,19080,19080,0
20250401,115800,639488950,19080,19080,19080,19080,24
20250401,115700,639031030,19070,19070,19070,19070,1
20250401,115600,639011960,19060,19050,19060,19050,69
20250401,115500,637697490,19040,19040,19040,19040,0
20250401,115400,637697490,19040,19050,19050,19040,4
20250401,115300,637621300,19030,19050,19050,19030,333
20250401,115200,631278610,19050,19050,19050,19050,2
20250401,115100,631240510,19040,19050,19050,19040,5
20250401,115000,631145270,19040,19040,19040,19040,0
20250401,114900,631145270,19040,19070,19070,19040,125
20250401,114800,628762050,19050,19050,19050,19050,1
20250401,114700,628743000,19040,19040,19040,19040,1
20250401,114600,628723960,19020,19020,19020,19020,2
20250401,114500,628685920,19030,19030,19030,19010,124
20250401,114400,626326340,19030,19040,19040,19030,4
20250401,114300,626250190,19030,19060,19060,19030,58
20250401,114200,625145540,19050,19060,19060,19050,5
20250401,114100,625050250,19050,19050,19050,19050,62
20250401,114000,623869150,19040,19030,19040,19030,36
20250401,113900,623183740,19030,19020,19030,19020,3
20250401,113800,623126660,19010,19010,19010,19010,0
20250401,113700,623126660,19010,19020,19020,19000,84
20250401,113600,621529390,19030,19050,19050,19030,93
20250401,113500,619759320,19040,19040,19040,19040,0
20250401,113400,619759320,19040,19020,19040,19020,94
20250401,113300,617971420,19000,19040,19040,19000,298
20250401,113200,612302300,19030,19030,19030,19030,0
20250401,113100,612302300,19030,19060,19060,19030,49
20250401,113000,611369000,19060,19060,19060,19060,3
20250401,112900,611311820,19060,19060,19060,19060,0
20250401,112800,611311820,19060,19070,19080,19060,39
20250401,112700,610568090,19050,19050,19050,19050,0
20250401,112600,610568090,19050,19050,19050,19050,0
20250401,112500,610568090,19050,19050,19050,19050,12
20250401,112400,610339490,19060,19070,19070,19060,28
20250401,112300,609805590,19050,19050,19050,19050,0
20250401,112200,609805590,19050,19040,19080,19040,195
20250401,112100,606088240,19030,19020,19030,19020,19
20250401,112000,605726730,19000,19000,19000,19000,0
20250401,111900,605726730,19000,19060,19060,19000,148
20250401,111800,602909820,19030,19030,19030,19030,0
20250401,111700,602909820,19030,19130,19140,19030,498
20250401,111600,593401230,19090,19090,19090,19090,0
20250401,111500,593401230,19090,19100,19110,19090,29
20250401,111400,592847130,19100,19100,19100,19100,1
20250401,111300,592828030,19060,19030,19070,19030,58
20250401,111200,591722560,19030,19030,19050,19030,11
20250401,111100,591513210,19030,19040,19040,19030,6
20250401,111000,591398980,19010,19020,19030,19000,159
20250401,110900,588374800,18950,19050,19050,18950,2568
20250401,110800,539641690,19030,19050,19050,19030,75
20250401,110700,538213220,19030,19040,19040,19030,63
20250401,110600,537013920,19040,19040,19040,19040,0
20250401,110500,537013920,19040,19110,19110,19030,294
20250401,110400,531406700,19120,19120,19120,19120,20
20250401,110300,531024300,19110,19110,19110,19110,0
20250401,110200,531024300,19110,19110,19110,19110,0
20250401,110100,531024300,19110,19080,19120,19080,90
20250401,110000,529304060,19100,19080,19120,19080,76
20250401,105900,527851040,19080,19100,19100,19060,254
20250401,105800,523004060,19100,19110,19110,19100,91
20250401,105700,521265230,19110,19160,19160,19110,106
20250401,105600,519235880,19150,19170,19170,19150,91
20250401,105500,517491670,19140,19140,19140,19140,0
20250401,105400,517491670,19140,19130,19140,19130,18
20250401,105300,517147160,19120,19120,19120,19120,4
20250401,105200,517070680,19120,19120,19140,19110,391
20250401,105100,509595270,19130,19130,19130,19130,31
20250401,105000,509002240,19090,19090,19090,19090,0
20250401,104900,509002240,19090,19090,19090,19090,0
20250401,104800,509002240,19090,19100,19100,19080,124
20250401,104700,506634220,19100,19130,19130,19100,34
20250401,104600,505984040,19140,19140,19140,19140,3
20250401,104500,505926620,19130,19140,19140,19130,9
20250401,104400,505754380,19140,19110,19170,19110,140
20250401,104300,503072770,19070,19070,19070,19070,0
20250401,104200,503072770,19070,19090,19090,19070,54
20250401,104100,502041930,19080,19060,19080,19050,150
20250401,104000,499181120,19050,19050,19050,19040,15
20250401,103900,498895390,19040,19040,19040,19040,1
20250401,103800,498876350,19050,19050,19050,19050,0
20250401,103700,498876350,19050,19050,19050,19050,1
20250401,103600,498857300,19030,19050,19050,19030,62
20250401,103500,497676910,19040,19040,19040,19040,0
20250401,103400,497676910,19040,19040,19040,19040,0
20250401,103300,497676910,19040,19040,19040,19040,2
20250401,103200,497638830,19030,19030,19030,19030,0
20250401,103100,497638830,19030,19030,19030,19030,1
20250401,103000,497619800,19040,19040,19040,19030,122
20250401,102900,495297220,19040,19040,19040,19040,2
20250401,102800,495259140,19040,19040,19040,19040,0
20250401,102700,495259140,19040,19020,19040,19010,173
20250401,102600,491967060,19020,19030,19030,19020,10
20250401,102500,491776800,19020,19020,19020,19020,0
20250401,102400,491776800,19020,19040,19040,19020,52
20250401,102300,490787240,19040,19040,19040,19040,11
20250401,102200,490577800,19030,19030,19030,19030,23
20250401,102100,490140110,19040,19040,19040,19040,0
20250401,102000,490140110,19040,19040,19040,19040,6
20250401,101900,490025870,19040,19040,19040,19040,0
20250401,101800,490025870,19040,19030,19040,19020,201
20250401,101700,486200390,19020,19055,19055,19020,44
20250401,101600,485362430,19050,19050,19050,19050,65
20250401,101500,484124180,19020,19020,19020,19020,0
20250401,101400,484124180,19020,19070,19070,19020,184
20250401,101300,480618180,19020,19090,19110,19020,538
20250401,101200,470356970,19080,19080,19080,19080,4
20250401,101100,470280650,19080,19050,19110,19050,90
20250401,101000,468563390,19070,19140,19140,19020,408
20250401,100900,460779310,19130,19130,19130,19130,0
20250401,100800,460779310,19130,19130,19130,19130,5
20250401,100700,460683660,19120,19120,19120,19120,5
20250401,100600,460588060,19110,19110,19110,19110,22
20250401,100500,460167640,19110,19080,19110,19080,24
20250401,100400,459709090,19070,19070,19070,19070,0
20250401,100300,459709090,19070,19070,19070,19070,0
20250401,100200,459709090,19070,19070,19070,19070,0
20250401,100100,459709090,19070,19060,19070,19060,48
20250401,100000,458793930,19030,19020,19060,19010,187
20250401,095900,455233590,19000,19010,19010,19000,790
20250401,095800,440218820,19010,19050,19050,19010,869
20250401,095700,423692380,19070,19110,19110,19070,289
20250401,095600,418173740,19100,19100,19100,19100,0
20250401,095500,418173740,19100,19100,19100,19100,1
20250401,095400,418154640,19100,19110,19110,19100,4
20250401,095300,418078210,19100,19100,19100,19100,0
20250401,095200,418078210,19100,19160,19160,19100,491
20250401,095100,408686030,19160,19150,19160,19150,29
20250401,095000,408130640,19180,19140,19180,19140,64
20250401,094900,406904470,19160,19150,19180,19150,202
20250401,094800,403031050,19100,19090,19120,19090,26
20250401,094700,402534060,19090,19080,19120,19080,221
20250401,094600,398310910,19070,19060,19100,19050,229
20250401,094500,393942030,19050,19050,19050,19050,0
20250401,094400,393942030,19050,19050,19050,19050,0
20250401,094300,393942030,19050,19050,19050,19050,265
20250401,094200,388893780,19060,19050,19080,19050,54
20250401,094100,387863910,19020,19020,19040,19000,154
20250401,094000,384937230,19010,19010,19010,19010,0
20250401,093900,384937230,19010,19010,19010,19010,2
20250401,093800,384899210,19000,19010,19010,19000,14
20250401,093700,384633100,19020,19020,19020,19020,1
20250401,093600,384614080,19010,19010,19010,19010,4
20250401,093500,384538040,19000,19000,19020,19000,37
20250401,093400,383834940,18970,18970,18970,18960,59
20250401,093300,382715810,18970,18970,18970,18970,5
20250401,093200,382620960,19020,19020,19020,18960,24
20250401,093100,382165200,18950,18930,18980,18930,74
20250401,093000,380761440,18920,18940,18940,18910,10
20250401,092900,380572170,18900,18880,18940,18880,1263
20250401,092800,356702150,18850,18870,18870,18850,2643
20250401,092700,306879620,18860,18870,18870,18860,10
20250401,092600,306691000,18860,18900,18900,18860,168
20250401,092500,303519680,18900,18900,18900,18900,49
20250401,092400,302593580,18900,18880,18900,18880,33
20250401,092300,301970020,18880,18880,18880,18870,166
20250401,092200,298837090,18880,18900,18900,18870,238
20250401,092100,294340630,18900,18900,18920,18890,764
20250401,092000,279898550,18900,19030,19030,18880,4437
20250401,091900,195558240,19020,19040,19040,19020,31
20250401,091800,194968360,19030,19040,19050,19030,132
20250401,091700,192454950,19020,19100,19100,19010,547
20250401,091600,182033860,19100,19080,19100,19070,186
20250401,091500,178483090,19020,19020,19020,19020,0
20250401,091400,178483090,19020,18990,19070,18950,214
20250401,091300,174418130,18990,18970,18990,18920,43
20250401,091200,173603280,18910,18910,18960,18900,365
20250401,091100,166692070,18910,18900,19000,18890,1347
20250401,091000,141233220,18900,19070,19070,18830,1544
20250401,090900,111928460,19120,19070,19120,19070,2
20250401,090800,111890270,19070,19030,19130,19030,94
20250401,090700,110093050,19040,19040,19040,19040,1
20250401,090600,110074010,19030,19030,19030,19030,1
20250401,090500,110054980,19020,19200,19200,19010,712
20250401,090400,96412470,19200,19240,19270,19170,526
20250401,090300,86311790,19240,19240,19240,19240,31
20250401,090200,85715350,19230,19190,19270,19190,256
20250401,090100,80790240,19180,19190,19450,19180,1608
20250401,090000,49793040,19190,19070,19410,19070,2591
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200400 1040705905 18990 18990 18990 18990 603
3 20250401 200300 1040705905 18990 18990 18990 18990 0
4 20250401 200200 1040705905 18990 18990 18990 18990 0
5 20250401 200100 1040705905 18990 18990 18990 18990 0
6 20250401 200000 1040705905 18990 18990 18990 18990 0
7 20250401 195900 1040705905 18990 18990 18990 18990 0
8 20250401 195800 1040705905 18990 18990 18990 18990 0
9 20250401 195700 1040705905 18990 18990 18990 18990 0
10 20250401 195600 1040705905 18990 18990 18990 18990 0
11 20250401 195500 1040705905 18990 18990 18990 18990 0
12 20250401 195400 1040705905 18990 18990 18990 18990 0
13 20250401 195300 1040705905 18990 18990 18990 18990 0
14 20250401 195200 1040705905 18990 18990 18990 18990 0
15 20250401 195100 1040705905 18990 18990 18990 18990 0
16 20250401 195000 1040705905 18990 18990 18990 18990 0
17 20250401 194900 1040705905 18990 18990 18990 18990 0
18 20250401 194800 1040705905 18990 18990 18990 18990 0
19 20250401 194700 1040705905 18990 18990 18990 18990 0
20 20250401 194600 1040705905 18990 18990 18990 18990 0
21 20250401 194500 1040705905 18990 18990 18990 18990 0
22 20250401 194400 1040705905 18990 18990 18990 18990 0
23 20250401 194300 1040705905 18990 18990 18990 18990 0
24 20250401 194200 1040705905 18990 18990 18990 18990 0
25 20250401 194100 1040705905 18990 18990 18990 18990 0
26 20250401 194000 1040705905 18990 18990 18990 18990 0
27 20250401 193900 1040705905 18990 18990 18990 18990 0
28 20250401 193800 1040705905 18990 18990 18990 18990 0
29 20250401 193700 1040705905 18990 18990 18990 18990 0
30 20250401 193600 1040705905 18990 18990 18990 18990 0
31 20250401 193500 1040705905 18990 18990 18990 18990 0
32 20250401 193400 1040705905 18990 18990 18990 18990 603
33 20250401 193300 1040705905 18990 18990 18990 18990 0
34 20250401 193200 1040705905 18990 18990 18990 18990 0
35 20250401 193100 1040705905 18990 18990 18990 18990 0
36 20250401 193000 1040705905 18990 18990 18990 18990 0
37 20250401 192900 1040705905 18990 18990 18990 18990 0
38 20250401 192800 1040705905 18990 18990 18990 18990 0
39 20250401 192700 1040705905 18990 18990 18990 18990 0
40 20250401 192600 1040705905 18990 18990 18990 18990 0
41 20250401 192500 1040705905 18990 18990 18990 18990 0
42 20250401 192400 1040705905 18990 18990 18990 18990 0
43 20250401 192300 1040705905 18990 18990 18990 18990 0
44 20250401 192200 1040705905 18990 18990 18990 18990 0
45 20250401 192100 1040705905 18990 18990 18990 18990 0
46 20250401 192000 1040705905 18990 18990 18990 18990 0
47 20250401 191900 1040705905 18990 18990 18990 18990 0
48 20250401 191800 1040705905 18990 18990 18990 18990 0
49 20250401 191700 1040705905 18990 18990 18990 18990 0
50 20250401 191600 1040705905 18990 18990 18990 18990 0
51 20250401 191500 1040705905 18990 18990 18990 18990 0
52 20250401 191400 1040705905 18990 18990 18990 18990 0
53 20250401 191300 1040705905 18990 18990 18990 18990 0
54 20250401 191200 1040705905 18990 18990 18990 18990 0
55 20250401 191100 1040705905 18990 18990 18990 18990 0
56 20250401 191000 1040705905 18990 18990 18990 18990 0
57 20250401 190900 1040705905 18990 18990 18990 18990 0
58 20250401 190800 1040705905 18990 18990 18990 18990 0
59 20250401 190700 1040705905 18990 18990 18990 18990 0
60 20250401 190600 1040705905 18990 18990 18990 18990 0
61 20250401 190500 1040705905 18990 18990 18990 18990 0
62 20250401 190400 1040705905 18990 18990 18990 18990 603
63 20250401 190300 1040705905 18990 18990 18990 18990 0
64 20250401 190200 1040705905 18990 18990 18990 18990 0
65 20250401 190100 1040705905 18990 18990 18990 18990 0
66 20250401 190000 1040705905 18990 18990 18990 18990 0
67 20250401 185900 1040705905 18990 18990 18990 18990 0
68 20250401 185800 1040705905 18990 18990 18990 18990 0
69 20250401 185700 1040705905 18990 18990 18990 18990 0
70 20250401 185600 1040705905 18990 18990 18990 18990 0
71 20250401 185500 1040705905 18990 18990 18990 18990 0
72 20250401 185400 1040705905 18990 18990 18990 18990 0
73 20250401 185300 1040705905 18990 18990 18990 18990 0
74 20250401 185200 1040705905 18990 18990 18990 18990 0
75 20250401 185100 1040705905 18990 18990 18990 18990 0
76 20250401 185000 1040705905 18990 18990 18990 18990 0
77 20250401 184900 1040705905 18990 18990 18990 18990 0
78 20250401 184800 1040705905 18990 18990 18990 18990 0
79 20250401 184700 1040705905 18990 18990 18990 18990 0
80 20250401 184600 1040705905 18990 18990 18990 18990 0
81 20250401 184500 1040705905 18990 18990 18990 18990 0
82 20250401 184400 1040705905 18990 18990 18990 18990 0
83 20250401 184300 1040705905 18990 18990 18990 18990 0
84 20250401 184200 1040705905 18990 18990 18990 18990 0
85 20250401 184100 1040705905 18990 18990 18990 18990 0
86 20250401 184000 1040705905 18990 18990 18990 18990 0
87 20250401 183900 1040705905 18990 18990 18990 18990 0
88 20250401 183800 1040705905 18990 18990 18990 18990 0
89 20250401 183700 1040705905 18990 18990 18990 18990 0
90 20250401 183600 1040705905 18990 18990 18990 18990 0
91 20250401 183500 1040705905 18990 18990 18990 18990 0
92 20250401 183400 1040705905 18990 18990 18990 18990 603
93 20250401 183300 1040705905 18990 18990 18990 18990 0
94 20250401 183200 1040705905 18990 18990 18990 18990 0
95 20250401 183100 1040705905 18990 18990 18990 18990 0
96 20250401 183000 1040705905 18990 18990 18990 18990 0
97 20250401 182900 1040705905 18990 18990 18990 18990 0
98 20250401 182800 1040705905 18990 18990 18990 18990 0
99 20250401 182700 1040705905 18990 18990 18990 18990 0
100 20250401 182600 1040705905 18990 18990 18990 18990 0
101 20250401 182500 1040705905 18990 18990 18990 18990 0
102 20250401 182400 1040705905 18990 18990 18990 18990 0
103 20250401 182300 1040705905 18990 18990 18990 18990 0
104 20250401 182200 1040705905 18990 18990 18990 18990 0
105 20250401 182100 1040705905 18990 18990 18990 18990 0
106 20250401 182000 1040705905 18990 18990 18990 18990 0
107 20250401 181900 1040705905 18990 18990 18990 18990 0
108 20250401 181800 1040705905 18990 18990 18990 18990 0
109 20250401 181700 1040705905 18990 18990 18990 18990 0
110 20250401 181600 1040705905 18990 18990 18990 18990 0
111 20250401 181500 1040705905 18990 18990 18990 18990 0
112 20250401 181400 1040705905 18990 18990 18990 18990 0
113 20250401 181300 1040705905 18990 18990 18990 18990 0
114 20250401 181200 1040705905 18990 18990 18990 18990 0
115 20250401 181100 1040705905 18990 18990 18990 18990 0
116 20250401 181000 1040705905 18990 18990 18990 18990 0
117 20250401 180900 1040705905 18990 18990 18990 18990 0
118 20250401 180800 1040705905 18990 18990 18990 18990 0
119 20250401 180700 1040705905 18990 18990 18990 18990 0
120 20250401 180600 1040705905 18990 18990 18990 18990 0
121 20250401 180500 1040705905 18990 18990 18990 18990 0
122 20250401 180400 1040705905 18990 18990 18990 18990 603
123 20250401 180300 1040705905 18990 18990 18990 18990 0
124 20250401 180200 1040705905 18990 18990 18990 18990 0
125 20250401 180100 1040705905 18990 18990 18990 18990 0
126 20250401 180000 1040705905 18990 18990 18990 18990 0
127 20250401 175900 1040705905 18990 18990 18990 18990 0
128 20250401 175800 1040705905 18990 18990 18990 18990 0
129 20250401 175700 1040705905 18990 18990 18990 18990 0
130 20250401 175600 1040705905 18990 18990 18990 18990 0
131 20250401 175500 1040705905 18990 18990 18990 18990 0
132 20250401 175400 1040705905 18990 18990 18990 18990 0
133 20250401 175300 1040705905 18990 18990 18990 18990 0
134 20250401 175200 1040705905 18990 18990 18990 18990 0
135 20250401 175100 1040705905 18990 18990 18990 18990 0
136 20250401 175000 1040705905 18990 18990 18990 18990 0
137 20250401 174900 1040705905 18990 18990 18990 18990 0
138 20250401 174800 1040705905 18990 18990 18990 18990 0
139 20250401 174700 1040705905 18990 18990 18990 18990 0
140 20250401 174600 1040705905 18990 18990 18990 18990 0
141 20250401 174500 1040705905 18990 18990 18990 18990 0
142 20250401 174400 1040705905 18990 18990 18990 18990 0
143 20250401 174300 1040705905 18990 18990 18990 18990 0
144 20250401 174200 1040705905 18990 18990 18990 18990 0
145 20250401 174100 1040705905 18990 18990 18990 18990 0
146 20250401 174000 1040705905 18990 18990 18990 18990 0
147 20250401 173900 1040705905 18990 18990 18990 18990 0
148 20250401 173800 1040705905 18990 18990 18990 18990 0
149 20250401 173700 1040705905 18990 18990 18990 18990 0
150 20250401 173600 1040705905 18990 18990 18990 18990 0
151 20250401 173500 1040705905 18990 18990 18990 18990 0
152 20250401 173400 1040705905 18990 18990 18990 18990 603
153 20250401 173300 1040705905 18990 18990 18990 18990 0
154 20250401 173200 1040705905 18990 18990 18990 18990 0
155 20250401 173100 1040705905 18990 18990 18990 18990 0
156 20250401 173000 1040705905 18990 18990 18990 18990 0
157 20250401 172900 1040705905 18990 18990 18990 18990 0
158 20250401 172800 1040705905 18990 18990 18990 18990 0
159 20250401 172700 1040705905 18990 18990 18990 18990 0
160 20250401 172600 1040705905 18990 18990 18990 18990 0
161 20250401 172500 1040705905 18990 18990 18990 18990 0
162 20250401 172400 1040705905 18990 18990 18990 18990 0
163 20250401 172300 1040705905 18990 18990 18990 18990 0
164 20250401 172200 1040705905 18990 18990 18990 18990 0
165 20250401 172100 1040705905 18990 18990 18990 18990 0
166 20250401 172000 1040705905 18990 18990 18990 18990 0
167 20250401 171900 1040705905 18990 18990 18990 18990 0
168 20250401 171800 1040705905 18990 18990 18990 18990 0
169 20250401 171700 1040705905 18990 18990 18990 18990 0
170 20250401 171600 1040705905 18990 18990 18990 18990 0
171 20250401 171500 1040705905 18990 18990 18990 18990 0
172 20250401 171400 1040705905 18990 18990 18990 18990 0
173 20250401 171300 1040705905 18990 18990 18990 18990 0
174 20250401 171200 1040705905 18990 18990 18990 18990 0
175 20250401 171100 1040705905 18990 18990 18990 18990 0
176 20250401 171000 1040705905 18990 18990 18990 18990 0
177 20250401 170900 1040705905 18990 18990 18990 18990 0
178 20250401 170800 1040705905 18990 18990 18990 18990 0
179 20250401 170700 1040705905 18990 18990 18990 18990 0
180 20250401 170600 1040705905 18990 18990 18990 18990 0
181 20250401 170500 1040705905 18990 18990 18990 18990 0
182 20250401 170400 1040705905 18990 18990 18990 18990 603
183 20250401 170300 1040705905 18990 18990 18990 18990 0
184 20250401 170200 1040705905 18990 18990 18990 18990 0
185 20250401 170100 1040705905 18990 18990 18990 18990 0
186 20250401 170000 1040705905 18990 18990 18990 18990 0
187 20250401 165900 1040705905 18990 18990 18990 18990 0
188 20250401 165800 1040705905 18990 18990 18990 18990 0
189 20250401 165700 1040705905 18990 18990 18990 18990 0
190 20250401 165600 1040705905 18990 18990 18990 18990 0
191 20250401 165500 1040705905 18990 18990 18990 18990 0
192 20250401 165400 1040705905 18990 18990 18990 18990 0
193 20250401 165300 1040705905 18990 18990 18990 18990 0
194 20250401 165200 1040705905 18990 18990 18990 18990 0
195 20250401 165100 1040705905 18990 18990 18990 18990 0
196 20250401 165000 1040705905 18990 18990 18990 18990 0
197 20250401 164900 1040705905 18990 18990 18990 18990 0
198 20250401 164800 1040705905 18990 18990 18990 18990 0
199 20250401 164700 1040705905 18990 18990 18990 18990 0
200 20250401 164600 1040705905 18990 18990 18990 18990 0
201 20250401 164500 1040705905 18990 18990 18990 18990 0
202 20250401 164400 1040705905 18990 18990 18990 18990 0
203 20250401 164300 1040705905 18990 18990 18990 18990 0
204 20250401 164200 1040705905 18990 18990 18990 18990 0
205 20250401 164100 1040705905 18990 18990 18990 18990 0
206 20250401 164000 1040705905 18990 18990 18990 18990 0
207 20250401 163900 1040705905 18990 18990 18990 18990 0
208 20250401 163800 1040705905 18990 18990 18990 18990 0
209 20250401 163700 1040705905 18990 18990 18990 18990 0
210 20250401 163600 1040705905 18990 18990 18990 18990 0
211 20250401 163500 1040705905 18990 18990 18990 18990 0
212 20250401 163400 1040705905 18990 18990 18990 18990 603
213 20250401 163300 1040705905 18990 18990 18990 18990 0
214 20250401 163200 1040705905 18990 18990 18990 18990 0
215 20250401 163100 1040705905 18990 18990 18990 18990 0
216 20250401 163000 1040705905 18990 18990 18990 18990 0
217 20250401 162900 1040705905 18990 18990 18990 18990 0
218 20250401 162800 1040705905 18990 18990 18990 18990 0
219 20250401 162700 1040705905 18990 18990 18990 18990 0
220 20250401 162600 1040705905 18990 18990 18990 18990 0
221 20250401 162500 1040705905 18990 18990 18990 18990 0
222 20250401 162400 1040705905 18990 18990 18990 18990 0
223 20250401 162300 1040705905 18990 18990 18990 18990 0
224 20250401 162200 1040705905 18990 18990 18990 18990 0
225 20250401 162100 1040705905 18990 18990 18990 18990 0
226 20250401 162000 1040705905 18990 18990 18990 18990 0
227 20250401 161900 1040705905 18990 18990 18990 18990 0
228 20250401 161800 1040705905 18990 18990 18990 18990 0
229 20250401 161700 1040705905 18990 18990 18990 18990 0
230 20250401 161600 1040705905 18990 18990 18990 18990 0
231 20250401 161500 1040705905 18990 18990 18990 18990 0
232 20250401 161400 1040705905 18990 18990 18990 18990 0
233 20250401 161300 1040705905 18990 18990 18990 18990 0
234 20250401 161200 1040705905 18990 18990 18990 18990 0
235 20250401 161100 1040705905 18990 18990 18990 18990 0
236 20250401 161000 1040705905 18990 18990 18990 18990 0
237 20250401 160900 1040705905 18990 18990 18990 18990 0
238 20250401 160800 1040705905 18990 18990 18990 18990 0
239 20250401 160700 1040705905 18990 18990 18990 18990 0
240 20250401 160600 1040705905 18990 18990 18990 18990 0
241 20250401 160500 1040705905 18990 18990 18990 18990 0
242 20250401 160400 1040705905 18990 18990 18990 18990 603
243 20250401 160300 1040705905 18990 18990 18990 18990 0
244 20250401 160200 1040705905 18990 18990 18990 18990 0
245 20250401 160100 1040705905 18990 18990 18990 18990 0
246 20250401 160000 1040705905 18990 18990 18990 18990 0
247 20250401 155900 1040705905 18990 18990 18990 18990 0
248 20250401 155800 1040705905 18990 18990 18990 18990 0
249 20250401 155700 1040705905 18990 18990 18990 18990 0
250 20250401 155600 1040705905 18990 18990 18990 18990 0
251 20250401 155500 1040705905 18990 18990 18990 18990 0
252 20250401 155400 1040705905 18990 18990 18990 18990 0
253 20250401 155300 1040705905 18990 18990 18990 18990 0
254 20250401 155200 1040705905 18990 18990 18990 18990 0
255 20250401 155100 1040705905 18990 18990 18990 18990 0
256 20250401 155000 1040705905 18990 18990 18990 18990 0
257 20250401 154900 1040705905 18990 18990 18990 18990 0
258 20250401 154800 1040705905 18990 18990 18990 18990 0
259 20250401 154700 1040705905 18990 18990 18990 18990 0
260 20250401 154600 1040705905 18990 18990 18990 18990 0
261 20250401 154500 1040705905 18990 18990 18990 18990 0
262 20250401 154400 1040705905 18990 18990 18990 18990 0
263 20250401 154300 1040705905 18990 18990 18990 18990 0
264 20250401 154200 1040705905 18990 18990 18990 18990 0
265 20250401 154100 1040705905 18990 18990 18990 18990 0
266 20250401 154000 1040705905 18990 18990 18990 18990 0
267 20250401 153900 1040705905 18990 18990 18990 18990 0
268 20250401 153800 1040705905 18990 18990 18990 18990 0
269 20250401 153700 1040705905 18990 18990 18990 18990 0
270 20250401 153600 1040705905 18990 18990 18990 18990 0
271 20250401 153500 1040705905 18990 18990 18990 18990 0
272 20250401 153400 1040705905 18990 18990 18990 18990 603
273 20250401 153300 1040705905 18990 18990 18990 18990 0
274 20250401 153200 1040705905 18990 18990 18990 18990 0
275 20250401 153100 1040705905 18990 18990 18990 18990 0
276 20250401 153000 1040705905 18990 18990 18990 18990 603
277 20250401 152900 1029254935 19010 19010 19010 19010 0
278 20250401 152800 1029254935 19010 19010 19010 19010 0
279 20250401 152700 1029254935 19010 19010 19010 19010 0
280 20250401 152600 1029254935 19010 19010 19010 19010 0
281 20250401 152500 1029254935 19010 19010 19010 19010 0
282 20250401 152400 1029254935 19010 19010 19010 19010 0
283 20250401 152300 1029254935 19010 19010 19010 19010 0
284 20250401 152200 1029254935 19010 19010 19010 19010 0
285 20250401 152100 1029254935 19010 19010 19010 19010 0
286 20250401 152000 1029254935 19010 19010 19010 19010 0
287 20250401 151900 1029254935 19010 19010 19010 19000 177
288 20250401 151800 1025891145 19000 19000 19000 19000 784
289 20250401 151700 1010995145 19000 19000 19000 19000 110
290 20250401 151600 1008905145 19000 19000 19010 19000 117
291 20250401 151500 1006682095 19000 19000 19000 19000 860
292 20250401 151400 990342095 19000 19010 19010 19000 131
293 20250401 151300 987853055 19000 19000 19000 19000 0
294 20250401 151200 987853055 19000 19030 19030 19000 69
295 20250401 151100 986541455 19010 19000 19030 19000 17
296 20250401 151000 986218375 19000 19010 19030 19000 68
297 20250401 150900 984926215 19010 19020 19020 19000 338
298 20250401 150800 978501155 19010 19030 19030 19010 2
299 20250401 150700 978463115 19010 19010 19010 19010 0
300 20250401 150600 978463115 19010 19020 19020 19010 6
301 20250401 150500 978349015 19010 19010 19010 19010 0
302 20250401 150400 978349015 19010 19030 19030 19010 20
303 20250401 150300 977968565 19010 19010 19010 19010 0
304 20250401 150200 977968565 19010 19010 19010 19010 0
305 20250401 150100 977968565 19010 19020 19020 19010 4
306 20250401 150000 977892495 19010 19020 19020 19010 5
307 20250401 145900 977797435 19020 19020 19020 19020 3
308 20250401 145800 977740375 19010 19020 19020 19010 13
309 20250401 145700 977493215 19010 19010 19010 19010 0
310 20250401 145600 977493215 19010 19010 19010 19010 0
311 20250401 145500 977493215 19010 19010 19010 19010 2
312 20250401 145400 977455195 19010 19020 19020 19010 4
313 20250401 145300 977379125 19010 19010 19010 19010 0
314 20250401 145200 977379125 19010 19010 19010 19010 0
315 20250401 145100 977379125 19010 19020 19020 19010 4
316 20250401 145000 977303055 19010 19010 19010 19010 22
317 20250401 144900 976884835 19020 19020 19020 19020 3
318 20250401 144800 976827775 19040 19040 19040 19040 1
319 20250401 144700 976808735 19010 19010 19010 19010 0
320 20250401 144600 976808735 19010 19020 19020 19010 4
321 20250401 144500 976732665 19000 19020 19020 19000 520
322 20250401 144400 966842585 19040 19040 19040 19040 3
323 20250401 144300 966785465 19040 19040 19040 19040 0
324 20250401 144200 966785465 19040 19040 19040 19040 0
325 20250401 144100 966785465 19040 19040 19040 19040 3
326 20250401 144000 966728345 19030 19030 19030 19030 0
327 20250401 143900 966728345 19030 19030 19030 19030 97
328 20250401 143800 964882435 19020 19020 19020 19020 0
329 20250401 143700 964882435 19020 19020 19020 19020 1
330 20250401 143600 964863415 19010 19010 19010 19010 0
331 20250401 143500 964863415 19010 19010 19010 19010 0
332 20250401 143400 964863415 19010 19010 19010 19000 6
333 20250401 143300 964749365 19030 19030 19030 19030 0
334 20250401 143200 964749365 19030 19010 19030 19010 54
335 20250401 143100 963722045 19010 19010 19010 19010 3
336 20250401 143000 963665015 19010 19010 19010 19010 0
337 20250401 142900 963665015 19010 19020 19020 19010 4
338 20250401 142800 963588945 19020 19020 19020 19020 0
339 20250401 142700 963588945 19020 19020 19020 19020 1
340 20250401 142600 963569925 19020 19030 19030 19020 4
341 20250401 142500 963493815 19020 19020 19020 19020 0
342 20250401 142400 963493815 19020 19020 19020 19020 1
343 20250401 142300 963474795 19010 19020 19040 19000 152
344 20250401 142200 960583525 19020 19020 19020 19000 92
345 20250401 142100 958833965 19030 19020 19050 19010 610
346 20250401 142000 947226675 19000 19020 19020 19000 2656
347 20250401 141900 896739145 19020 19030 19030 19020 29
348 20250401 141800 896187535 19020 19020 19020 19020 5
349 20250401 141700 896092435 19030 19030 19030 19030 1
350 20250401 141600 896073405 19020 19030 19030 19020 104
351 20250401 141500 894094495 19020 19020 19020 19020 0
352 20250401 141400 894094495 19020 19020 19030 19020 5
353 20250401 141300 893999365 19020 19020 19020 19020 250
354 20250401 141200 889244365 19020 19020 19020 19020 0
355 20250401 141100 889244365 19020 19030 19030 19020 4
356 20250401 141000 889168255 19020 19020 19020 19020 4
357 20250401 140900 889092175 19020 19030 19030 19020 880
358 20250401 140800 872347545 19020 19020 19020 19020 0
359 20250401 140700 872347545 19020 19020 19020 19020 20
360 20250401 140600 871967145 19030 19030 19030 19020 15
361 20250401 140500 871681785 19030 19030 19030 19030 0
362 20250401 140400 871681785 19030 19030 19030 19020 812
363 20250401 140300 856230205 19020 19030 19030 19020 313
364 20250401 140200 850274445 19020 19030 19030 19020 510
365 20250401 140100 840570165 19030 19030 19030 19030 3
366 20250401 140000 840513075 19020 19020 19020 19020 8
367 20250401 135900 840360915 19030 19030 19030 19020 9
368 20250401 135800 840189655 19020 19020 19020 19020 0
369 20250401 135700 840189655 19020 19030 19030 19020 7
370 20250401 135600 840056455 19020 19030 19030 19020 4
371 20250401 135500 839980345 19020 19020 19020 19020 14
372 20250401 135400 839714065 19020 19070 19070 19020 910
373 20250401 135300 822395525 19050 19060 19060 19050 63
374 20250401 135200 821194755 19060 19060 19060 19060 0
375 20250401 135100 821194755 19060 19050 19060 19050 13
376 20250401 135000 820947015 19060 19060 19060 19060 0
377 20250401 134900 820947015 19060 19050 19060 19050 97
378 20250401 134800 819098945 19040 19050 19050 19040 5
379 20250401 134700 819003705 19040 19040 19040 19040 0
380 20250401 134600 819003705 19040 19050 19050 19040 9
381 20250401 134500 818832285 19040 19050 19050 19040 6
382 20250401 134400 818717995 19040 19050 19050 19040 33
383 20250401 134300 818089415 19050 19050 19050 19050 0
384 20250401 134200 818089415 19050 19060 19060 19050 5
385 20250401 134100 817994125 19080 19080 19080 19080 1
386 20250401 134000 817975045 19040 19070 19070 19040 63
387 20250401 133900 816774385 19070 19070 19070 19070 3
388 20250401 133800 816717175 19060 19060 19060 19060 0
389 20250401 133700 816717175 19060 19070 19070 19060 4
390 20250401 133600 816640905 19060 19060 19060 19060 0
391 20250401 133500 816640905 19060 19060 19060 19060 0
392 20250401 133400 816640905 19060 19060 19060 19060 6
393 20250401 133300 816526545 19040 19040 19040 19040 20
394 20250401 133200 816145745 19020 19060 19060 19020 172
395 20250401 133100 812872185 19040 19040 19040 19040 0
396 20250401 133000 812872185 19040 19080 19080 19040 147
397 20250401 132900 810070625 19080 19090 19090 19080 4
398 20250401 132800 809994275 19080 19080 19080 19080 7
399 20250401 132700 809860715 19070 19070 19070 19070 0
400 20250401 132600 809860715 19070 19090 19090 19070 10
401 20250401 132500 809669855 19090 19110 19110 19090 32
402 20250401 132400 809058485 19120 19120 19120 19120 3
403 20250401 132300 809001125 19110 19110 19110 19110 2
404 20250401 132200 808962905 19100 19090 19100 19090 207
405 20250401 132100 805010105 19080 19080 19080 19080 3
406 20250401 132000 804952865 19060 19060 19060 19060 0
407 20250401 131900 804952865 19060 19050 19070 19050 445
408 20250401 131800 796468165 19040 19060 19060 19040 122
409 20250401 131700 794143265 19050 19060 19060 19050 8
410 20250401 131600 793990805 19040 19050 19050 19040 22
411 20250401 131500 793571745 19050 19050 19050 19050 0
412 20250401 131400 793571745 19050 19060 19060 19050 10
413 20250401 131300 793381155 19040 19040 19040 19040 0
414 20250401 131200 793381155 19040 19040 19040 19040 0
415 20250401 131100 793381155 19040 19040 19040 19040 3
416 20250401 131000 793324035 19020 19040 19040 19020 1250
417 20250401 130900 769548195 19040 19050 19070 19040 315
418 20250401 130800 763545485 19000 19090 19090 19000 4189
419 20250401 130700 683717035 19100 19100 19100 19100 0
420 20250401 130600 683717035 19100 19100 19100 19100 3
421 20250401 130500 683659735 19090 19090 19100 19090 8
422 20250401 130400 683506965 19100 19100 19100 19100 3
423 20250401 130300 683449665 19090 19090 19090 19090 0
424 20250401 130200 683449665 19090 19090 19100 19090 20
425 20250401 130100 683067825 19090 19090 19095 19090 5
426 20250401 130000 682972360 19090 19095 19095 19090 10
427 20250401 125900 682781430 19090 19095 19095 19090 4
428 20250401 125800 682705055 19090 19090 19090 19090 13
429 20250401 125700 682456885 19090 19095 19095 19090 5
430 20250401 125600 682361415 19095 19090 19095 19090 5
431 20250401 125500 682265950 19090 19090 19090 19090 12
432 20250401 125400 682036870 19090 19095 19095 19090 9
433 20250401 125300 681865025 19095 19095 19095 19095 0
434 20250401 125200 681865025 19095 19095 19095 19095 1
435 20250401 125100 681845930 19090 19100 19100 19090 4
436 20250401 125000 681769540 19080 19100 19100 19080 114
437 20250401 124900 679592950 19110 19110 19110 19100 54
438 20250401 124800 678561100 19110 19120 19120 19110 7
439 20250401 124700 678427270 19110 19120 19120 19110 50
440 20250401 124600 677471320 19120 19130 19130 19120 4
441 20250401 124500 677394810 19130 19130 19130 19130 3
442 20250401 124400 677337420 19110 19110 19110 19110 0
443 20250401 124300 677337420 19110 19130 19130 19110 18
444 20250401 124200 676993230 19130 19130 19130 19130 1
445 20250401 124100 676974100 19120 19120 19120 19110 126
446 20250401 124000 674565090 19120 19120 19130 19120 16
447 20250401 123900 674259120 19130 19130 19130 19130 66
448 20250401 123800 672996540 19120 19120 19120 19120 1
449 20250401 123700 672977420 19120 19120 19120 19120 5
450 20250401 123600 672881820 19100 19100 19100 19100 0
451 20250401 123500 672881820 19100 19100 19100 19100 12
452 20250401 123400 672652620 19100 19120 19130 19100 16
453 20250401 123300 672346620 19100 19100 19100 19100 1
454 20250401 123200 672327520 19110 19110 19110 19100 16
455 20250401 123100 672021870 19120 19100 19120 19100 155
456 20250401 123000 669061300 19110 19110 19110 19110 17
457 20250401 122900 668736430 19080 19080 19080 19080 0
458 20250401 122800 668736430 19080 19090 19130 19080 65
459 20250401 122700 667494720 19090 19090 19090 19090 0
460 20250401 122600 667494720 19090 19090 19090 19090 3
461 20250401 122500 667437450 19080 19080 19080 19080 1
462 20250401 122400 667418370 19060 19060 19060 19060 15
463 20250401 122300 667132470 19070 19100 19100 19070 86
464 20250401 122200 665491950 19090 19090 19090 19090 0
465 20250401 122100 665491950 19090 19090 19090 19090 2
466 20250401 122000 665453770 19080 19080 19080 19080 2
467 20250401 121900 665415610 19060 19100 19100 19060 129
468 20250401 121800 662955100 19090 19090 19090 19090 12
469 20250401 121700 662726020 19090 19100 19100 19090 5
470 20250401 121600 662630530 19080 19080 19080 19080 0
471 20250401 121500 662630530 19080 19090 19100 19080 53
472 20250401 121400 661618530 19050 19050 19050 19050 0
473 20250401 121300 661618530 19050 19080 19090 19050 102
474 20250401 121200 659672360 19040 19070 19070 19040 707
475 20250401 121100 646198670 19060 19060 19070 19060 6
476 20250401 121000 646084270 19050 19050 19050 19050 4
477 20250401 120900 646008070 19040 19060 19060 19040 107
478 20250401 120800 643969790 19050 19060 19060 19050 21
479 20250401 120700 643569570 19060 19060 19060 19060 0
480 20250401 120600 643569570 19060 19060 19070 19060 5
481 20250401 120500 643474240 19050 19050 19050 19050 0
482 20250401 120400 643474240 19050 19050 19050 19050 0
483 20250401 120300 643474240 19050 19090 19090 19050 203
484 20250401 120200 639603420 19070 19070 19070 19070 0
485 20250401 120100 639603420 19070 19070 19070 19070 1
486 20250401 120000 639584350 19080 19080 19080 19080 5
487 20250401 115900 639488950 19080 19080 19080 19080 0
488 20250401 115800 639488950 19080 19080 19080 19080 24
489 20250401 115700 639031030 19070 19070 19070 19070 1
490 20250401 115600 639011960 19060 19050 19060 19050 69
491 20250401 115500 637697490 19040 19040 19040 19040 0
492 20250401 115400 637697490 19040 19050 19050 19040 4
493 20250401 115300 637621300 19030 19050 19050 19030 333
494 20250401 115200 631278610 19050 19050 19050 19050 2
495 20250401 115100 631240510 19040 19050 19050 19040 5
496 20250401 115000 631145270 19040 19040 19040 19040 0
497 20250401 114900 631145270 19040 19070 19070 19040 125
498 20250401 114800 628762050 19050 19050 19050 19050 1
499 20250401 114700 628743000 19040 19040 19040 19040 1
500 20250401 114600 628723960 19020 19020 19020 19020 2
501 20250401 114500 628685920 19030 19030 19030 19010 124
502 20250401 114400 626326340 19030 19040 19040 19030 4
503 20250401 114300 626250190 19030 19060 19060 19030 58
504 20250401 114200 625145540 19050 19060 19060 19050 5
505 20250401 114100 625050250 19050 19050 19050 19050 62
506 20250401 114000 623869150 19040 19030 19040 19030 36
507 20250401 113900 623183740 19030 19020 19030 19020 3
508 20250401 113800 623126660 19010 19010 19010 19010 0
509 20250401 113700 623126660 19010 19020 19020 19000 84
510 20250401 113600 621529390 19030 19050 19050 19030 93
511 20250401 113500 619759320 19040 19040 19040 19040 0
512 20250401 113400 619759320 19040 19020 19040 19020 94
513 20250401 113300 617971420 19000 19040 19040 19000 298
514 20250401 113200 612302300 19030 19030 19030 19030 0
515 20250401 113100 612302300 19030 19060 19060 19030 49
516 20250401 113000 611369000 19060 19060 19060 19060 3
517 20250401 112900 611311820 19060 19060 19060 19060 0
518 20250401 112800 611311820 19060 19070 19080 19060 39
519 20250401 112700 610568090 19050 19050 19050 19050 0
520 20250401 112600 610568090 19050 19050 19050 19050 0
521 20250401 112500 610568090 19050 19050 19050 19050 12
522 20250401 112400 610339490 19060 19070 19070 19060 28
523 20250401 112300 609805590 19050 19050 19050 19050 0
524 20250401 112200 609805590 19050 19040 19080 19040 195
525 20250401 112100 606088240 19030 19020 19030 19020 19
526 20250401 112000 605726730 19000 19000 19000 19000 0
527 20250401 111900 605726730 19000 19060 19060 19000 148
528 20250401 111800 602909820 19030 19030 19030 19030 0
529 20250401 111700 602909820 19030 19130 19140 19030 498
530 20250401 111600 593401230 19090 19090 19090 19090 0
531 20250401 111500 593401230 19090 19100 19110 19090 29
532 20250401 111400 592847130 19100 19100 19100 19100 1
533 20250401 111300 592828030 19060 19030 19070 19030 58
534 20250401 111200 591722560 19030 19030 19050 19030 11
535 20250401 111100 591513210 19030 19040 19040 19030 6
536 20250401 111000 591398980 19010 19020 19030 19000 159
537 20250401 110900 588374800 18950 19050 19050 18950 2568
538 20250401 110800 539641690 19030 19050 19050 19030 75
539 20250401 110700 538213220 19030 19040 19040 19030 63
540 20250401 110600 537013920 19040 19040 19040 19040 0
541 20250401 110500 537013920 19040 19110 19110 19030 294
542 20250401 110400 531406700 19120 19120 19120 19120 20
543 20250401 110300 531024300 19110 19110 19110 19110 0
544 20250401 110200 531024300 19110 19110 19110 19110 0
545 20250401 110100 531024300 19110 19080 19120 19080 90
546 20250401 110000 529304060 19100 19080 19120 19080 76
547 20250401 105900 527851040 19080 19100 19100 19060 254
548 20250401 105800 523004060 19100 19110 19110 19100 91
549 20250401 105700 521265230 19110 19160 19160 19110 106
550 20250401 105600 519235880 19150 19170 19170 19150 91
551 20250401 105500 517491670 19140 19140 19140 19140 0
552 20250401 105400 517491670 19140 19130 19140 19130 18
553 20250401 105300 517147160 19120 19120 19120 19120 4
554 20250401 105200 517070680 19120 19120 19140 19110 391
555 20250401 105100 509595270 19130 19130 19130 19130 31
556 20250401 105000 509002240 19090 19090 19090 19090 0
557 20250401 104900 509002240 19090 19090 19090 19090 0
558 20250401 104800 509002240 19090 19100 19100 19080 124
559 20250401 104700 506634220 19100 19130 19130 19100 34
560 20250401 104600 505984040 19140 19140 19140 19140 3
561 20250401 104500 505926620 19130 19140 19140 19130 9
562 20250401 104400 505754380 19140 19110 19170 19110 140
563 20250401 104300 503072770 19070 19070 19070 19070 0
564 20250401 104200 503072770 19070 19090 19090 19070 54
565 20250401 104100 502041930 19080 19060 19080 19050 150
566 20250401 104000 499181120 19050 19050 19050 19040 15
567 20250401 103900 498895390 19040 19040 19040 19040 1
568 20250401 103800 498876350 19050 19050 19050 19050 0
569 20250401 103700 498876350 19050 19050 19050 19050 1
570 20250401 103600 498857300 19030 19050 19050 19030 62
571 20250401 103500 497676910 19040 19040 19040 19040 0
572 20250401 103400 497676910 19040 19040 19040 19040 0
573 20250401 103300 497676910 19040 19040 19040 19040 2
574 20250401 103200 497638830 19030 19030 19030 19030 0
575 20250401 103100 497638830 19030 19030 19030 19030 1
576 20250401 103000 497619800 19040 19040 19040 19030 122
577 20250401 102900 495297220 19040 19040 19040 19040 2
578 20250401 102800 495259140 19040 19040 19040 19040 0
579 20250401 102700 495259140 19040 19020 19040 19010 173
580 20250401 102600 491967060 19020 19030 19030 19020 10
581 20250401 102500 491776800 19020 19020 19020 19020 0
582 20250401 102400 491776800 19020 19040 19040 19020 52
583 20250401 102300 490787240 19040 19040 19040 19040 11
584 20250401 102200 490577800 19030 19030 19030 19030 23
585 20250401 102100 490140110 19040 19040 19040 19040 0
586 20250401 102000 490140110 19040 19040 19040 19040 6
587 20250401 101900 490025870 19040 19040 19040 19040 0
588 20250401 101800 490025870 19040 19030 19040 19020 201
589 20250401 101700 486200390 19020 19055 19055 19020 44
590 20250401 101600 485362430 19050 19050 19050 19050 65
591 20250401 101500 484124180 19020 19020 19020 19020 0
592 20250401 101400 484124180 19020 19070 19070 19020 184
593 20250401 101300 480618180 19020 19090 19110 19020 538
594 20250401 101200 470356970 19080 19080 19080 19080 4
595 20250401 101100 470280650 19080 19050 19110 19050 90
596 20250401 101000 468563390 19070 19140 19140 19020 408
597 20250401 100900 460779310 19130 19130 19130 19130 0
598 20250401 100800 460779310 19130 19130 19130 19130 5
599 20250401 100700 460683660 19120 19120 19120 19120 5
600 20250401 100600 460588060 19110 19110 19110 19110 22
601 20250401 100500 460167640 19110 19080 19110 19080 24
602 20250401 100400 459709090 19070 19070 19070 19070 0
603 20250401 100300 459709090 19070 19070 19070 19070 0
604 20250401 100200 459709090 19070 19070 19070 19070 0
605 20250401 100100 459709090 19070 19060 19070 19060 48
606 20250401 100000 458793930 19030 19020 19060 19010 187
607 20250401 095900 455233590 19000 19010 19010 19000 790
608 20250401 095800 440218820 19010 19050 19050 19010 869
609 20250401 095700 423692380 19070 19110 19110 19070 289
610 20250401 095600 418173740 19100 19100 19100 19100 0
611 20250401 095500 418173740 19100 19100 19100 19100 1
612 20250401 095400 418154640 19100 19110 19110 19100 4
613 20250401 095300 418078210 19100 19100 19100 19100 0
614 20250401 095200 418078210 19100 19160 19160 19100 491
615 20250401 095100 408686030 19160 19150 19160 19150 29
616 20250401 095000 408130640 19180 19140 19180 19140 64
617 20250401 094900 406904470 19160 19150 19180 19150 202
618 20250401 094800 403031050 19100 19090 19120 19090 26
619 20250401 094700 402534060 19090 19080 19120 19080 221
620 20250401 094600 398310910 19070 19060 19100 19050 229
621 20250401 094500 393942030 19050 19050 19050 19050 0
622 20250401 094400 393942030 19050 19050 19050 19050 0
623 20250401 094300 393942030 19050 19050 19050 19050 265
624 20250401 094200 388893780 19060 19050 19080 19050 54
625 20250401 094100 387863910 19020 19020 19040 19000 154
626 20250401 094000 384937230 19010 19010 19010 19010 0
627 20250401 093900 384937230 19010 19010 19010 19010 2
628 20250401 093800 384899210 19000 19010 19010 19000 14
629 20250401 093700 384633100 19020 19020 19020 19020 1
630 20250401 093600 384614080 19010 19010 19010 19010 4
631 20250401 093500 384538040 19000 19000 19020 19000 37
632 20250401 093400 383834940 18970 18970 18970 18960 59
633 20250401 093300 382715810 18970 18970 18970 18970 5
634 20250401 093200 382620960 19020 19020 19020 18960 24
635 20250401 093100 382165200 18950 18930 18980 18930 74
636 20250401 093000 380761440 18920 18940 18940 18910 10
637 20250401 092900 380572170 18900 18880 18940 18880 1263
638 20250401 092800 356702150 18850 18870 18870 18850 2643
639 20250401 092700 306879620 18860 18870 18870 18860 10
640 20250401 092600 306691000 18860 18900 18900 18860 168
641 20250401 092500 303519680 18900 18900 18900 18900 49
642 20250401 092400 302593580 18900 18880 18900 18880 33
643 20250401 092300 301970020 18880 18880 18880 18870 166
644 20250401 092200 298837090 18880 18900 18900 18870 238
645 20250401 092100 294340630 18900 18900 18920 18890 764
646 20250401 092000 279898550 18900 19030 19030 18880 4437
647 20250401 091900 195558240 19020 19040 19040 19020 31
648 20250401 091800 194968360 19030 19040 19050 19030 132
649 20250401 091700 192454950 19020 19100 19100 19010 547
650 20250401 091600 182033860 19100 19080 19100 19070 186
651 20250401 091500 178483090 19020 19020 19020 19020 0
652 20250401 091400 178483090 19020 18990 19070 18950 214
653 20250401 091300 174418130 18990 18970 18990 18920 43
654 20250401 091200 173603280 18910 18910 18960 18900 365
655 20250401 091100 166692070 18910 18900 19000 18890 1347
656 20250401 091000 141233220 18900 19070 19070 18830 1544
657 20250401 090900 111928460 19120 19070 19120 19070 2
658 20250401 090800 111890270 19070 19030 19130 19030 94
659 20250401 090700 110093050 19040 19040 19040 19040 1
660 20250401 090600 110074010 19030 19030 19030 19030 1
661 20250401 090500 110054980 19020 19200 19200 19010 712
662 20250401 090400 96412470 19200 19240 19270 19170 526
663 20250401 090300 86311790 19240 19240 19240 19240 31
664 20250401 090200 85715350 19230 19190 19270 19190 256
665 20250401 090100 80790240 19180 19190 19450 19180 1608
666 20250401 090000 49793040 19190 19070 19410 19070 2591

1
079940/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,15286,13535684,286765360,253929431840,0.11
20250327,15286,13535684,313363000,277481522000,0.11
20250326,15286,13535684,304191400,269360111600,0.11
20250325,15286,13535684,281873840,249598012960,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 15286 13535684 286765360 253929431840 0.11
3 20250327 15286 13535684 313363000 277481522000 0.11
4 20250326 15286 13535684 304191400 269360111600 0.11
5 20250325 15286 13535684 281873840 249598012960 0.11