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

668
083450/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200600,3782118490,18460,18460,18460,18460,4764
20250401,200500,3782118490,18460,18460,18460,18460,0
20250401,200400,3782118490,18460,18460,18460,18460,0
20250401,200300,3782118490,18460,18460,18460,18460,0
20250401,200200,3782118490,18460,18460,18460,18460,0
20250401,200100,3782118490,18460,18460,18460,18460,0
20250401,200000,3782118490,18460,18460,18460,18460,0
20250401,195900,3782118490,18460,18460,18460,18460,0
20250401,195800,3782118490,18460,18460,18460,18460,0
20250401,195700,3782118490,18460,18460,18460,18460,0
20250401,195600,3782118490,18460,18460,18460,18460,0
20250401,195500,3782118490,18460,18460,18460,18460,0
20250401,195400,3782118490,18460,18460,18460,18460,0
20250401,195300,3782118490,18460,18460,18460,18460,0
20250401,195200,3782118490,18460,18460,18460,18460,0
20250401,195100,3782118490,18460,18460,18460,18460,0
20250401,195000,3782118490,18460,18460,18460,18460,0
20250401,194900,3782118490,18460,18460,18460,18460,0
20250401,194800,3782118490,18460,18460,18460,18460,0
20250401,194700,3782118490,18460,18460,18460,18460,0
20250401,194600,3782118490,18460,18460,18460,18460,0
20250401,194500,3782118490,18460,18460,18460,18460,0
20250401,194400,3782118490,18460,18460,18460,18460,0
20250401,194300,3782118490,18460,18460,18460,18460,0
20250401,194200,3782118490,18460,18460,18460,18460,0
20250401,194100,3782118490,18460,18460,18460,18460,0
20250401,194000,3782118490,18460,18460,18460,18460,0
20250401,193900,3782118490,18460,18460,18460,18460,0
20250401,193800,3782118490,18460,18460,18460,18460,0
20250401,193700,3782118490,18460,18460,18460,18460,0
20250401,193600,3782118490,18460,18460,18460,18460,4764
20250401,193500,3782118490,18460,18460,18460,18460,0
20250401,193400,3782118490,18460,18460,18460,18460,0
20250401,193300,3782118490,18460,18460,18460,18460,0
20250401,193200,3782118490,18460,18460,18460,18460,0
20250401,193100,3782118490,18460,18460,18460,18460,0
20250401,193000,3782118490,18460,18460,18460,18460,0
20250401,192900,3782118490,18460,18460,18460,18460,0
20250401,192800,3782118490,18460,18460,18460,18460,0
20250401,192700,3782118490,18460,18460,18460,18460,0
20250401,192600,3782118490,18460,18460,18460,18460,0
20250401,192500,3782118490,18460,18460,18460,18460,0
20250401,192400,3782118490,18460,18460,18460,18460,0
20250401,192300,3782118490,18460,18460,18460,18460,0
20250401,192200,3782118490,18460,18460,18460,18460,0
20250401,192100,3782118490,18460,18460,18460,18460,0
20250401,192000,3782118490,18460,18460,18460,18460,0
20250401,191900,3782118490,18460,18460,18460,18460,0
20250401,191800,3782118490,18460,18460,18460,18460,0
20250401,191700,3782118490,18460,18460,18460,18460,0
20250401,191600,3782118490,18460,18460,18460,18460,0
20250401,191500,3782118490,18460,18460,18460,18460,0
20250401,191400,3782118490,18460,18460,18460,18460,0
20250401,191300,3782118490,18460,18460,18460,18460,0
20250401,191200,3782118490,18460,18460,18460,18460,0
20250401,191100,3782118490,18460,18460,18460,18460,0
20250401,191000,3782118490,18460,18460,18460,18460,0
20250401,190900,3782118490,18460,18460,18460,18460,0
20250401,190800,3782118490,18460,18460,18460,18460,0
20250401,190700,3782118490,18460,18460,18460,18460,0
20250401,190600,3782118490,18460,18460,18460,18460,4764
20250401,190500,3782118490,18460,18460,18460,18460,0
20250401,190400,3782118490,18460,18460,18460,18460,0
20250401,190300,3782118490,18460,18460,18460,18460,0
20250401,190200,3782118490,18460,18460,18460,18460,0
20250401,190100,3782118490,18460,18460,18460,18460,0
20250401,190000,3782118490,18460,18460,18460,18460,0
20250401,185900,3782118490,18460,18460,18460,18460,0
20250401,185800,3782118490,18460,18460,18460,18460,0
20250401,185700,3782118490,18460,18460,18460,18460,0
20250401,185600,3782118490,18460,18460,18460,18460,0
20250401,185500,3782118490,18460,18460,18460,18460,0
20250401,185400,3782118490,18460,18460,18460,18460,0
20250401,185300,3782118490,18460,18460,18460,18460,0
20250401,185200,3782118490,18460,18460,18460,18460,0
20250401,185100,3782118490,18460,18460,18460,18460,0
20250401,185000,3782118490,18460,18460,18460,18460,0
20250401,184900,3782118490,18460,18460,18460,18460,0
20250401,184800,3782118490,18460,18460,18460,18460,0
20250401,184700,3782118490,18460,18460,18460,18460,0
20250401,184600,3782118490,18460,18460,18460,18460,0
20250401,184500,3782118490,18460,18460,18460,18460,0
20250401,184400,3782118490,18460,18460,18460,18460,0
20250401,184300,3782118490,18460,18460,18460,18460,0
20250401,184200,3782118490,18460,18460,18460,18460,0
20250401,184100,3782118490,18460,18460,18460,18460,0
20250401,184000,3782118490,18460,18460,18460,18460,0
20250401,183900,3782118490,18460,18460,18460,18460,0
20250401,183800,3782118490,18460,18460,18460,18460,0
20250401,183700,3782118490,18460,18460,18460,18460,0
20250401,183600,3782118490,18460,18460,18460,18460,4764
20250401,183500,3782118490,18460,18460,18460,18460,0
20250401,183400,3782118490,18460,18460,18460,18460,0
20250401,183300,3782118490,18460,18460,18460,18460,0
20250401,183200,3782118490,18460,18460,18460,18460,0
20250401,183100,3782118490,18460,18460,18460,18460,0
20250401,183000,3782118490,18460,18460,18460,18460,0
20250401,182900,3782118490,18460,18460,18460,18460,0
20250401,182800,3782118490,18460,18460,18460,18460,0
20250401,182700,3782118490,18460,18460,18460,18460,0
20250401,182600,3782118490,18460,18460,18460,18460,0
20250401,182500,3782118490,18460,18460,18460,18460,0
20250401,182400,3782118490,18460,18460,18460,18460,0
20250401,182300,3782118490,18460,18460,18460,18460,0
20250401,182200,3782118490,18460,18460,18460,18460,0
20250401,182100,3782118490,18460,18460,18460,18460,0
20250401,182000,3782118490,18460,18460,18460,18460,0
20250401,181900,3782118490,18460,18460,18460,18460,0
20250401,181800,3782118490,18460,18460,18460,18460,0
20250401,181700,3782118490,18460,18460,18460,18460,0
20250401,181600,3782118490,18460,18460,18460,18460,0
20250401,181500,3782118490,18460,18460,18460,18460,0
20250401,181400,3782118490,18460,18460,18460,18460,0
20250401,181300,3782118490,18460,18460,18460,18460,0
20250401,181200,3782118490,18460,18460,18460,18460,0
20250401,181100,3782118490,18460,18460,18460,18460,0
20250401,181000,3782118490,18460,18460,18460,18460,0
20250401,180900,3782118490,18460,18460,18460,18460,0
20250401,180800,3782118490,18460,18460,18460,18460,0
20250401,180700,3782118490,18460,18460,18460,18460,0
20250401,180600,3782118490,18460,18460,18460,18460,4764
20250401,180500,3782118490,18460,18460,18460,18460,0
20250401,180400,3782118490,18460,18460,18460,18460,0
20250401,180300,3782118490,18460,18460,18460,18460,0
20250401,180200,3782118490,18460,18460,18460,18460,0
20250401,180100,3782118490,18460,18460,18460,18460,0
20250401,180000,3782118490,18460,18460,18460,18460,0
20250401,175900,3782118490,18460,18460,18460,18460,0
20250401,175800,3782118490,18460,18460,18460,18460,0
20250401,175700,3782118490,18460,18460,18460,18460,0
20250401,175600,3782118490,18460,18460,18460,18460,0
20250401,175500,3782118490,18460,18460,18460,18460,0
20250401,175400,3782118490,18460,18460,18460,18460,0
20250401,175300,3782118490,18460,18460,18460,18460,0
20250401,175200,3782118490,18460,18460,18460,18460,0
20250401,175100,3782118490,18460,18460,18460,18460,0
20250401,175000,3782118490,18460,18460,18460,18460,0
20250401,174900,3782118490,18460,18460,18460,18460,0
20250401,174800,3782118490,18460,18460,18460,18460,0
20250401,174700,3782118490,18460,18460,18460,18460,0
20250401,174600,3782118490,18460,18460,18460,18460,0
20250401,174500,3782118490,18460,18460,18460,18460,0
20250401,174400,3782118490,18460,18460,18460,18460,0
20250401,174300,3782118490,18460,18460,18460,18460,0
20250401,174200,3782118490,18460,18460,18460,18460,0
20250401,174100,3782118490,18460,18460,18460,18460,0
20250401,174000,3782118490,18460,18460,18460,18460,0
20250401,173900,3782118490,18460,18460,18460,18460,0
20250401,173800,3782118490,18460,18460,18460,18460,0
20250401,173700,3782118490,18460,18460,18460,18460,0
20250401,173600,3782118490,18460,18460,18460,18460,4764
20250401,173500,3782118490,18460,18460,18460,18460,0
20250401,173400,3782118490,18460,18460,18460,18460,0
20250401,173300,3782118490,18460,18460,18460,18460,0
20250401,173200,3782118490,18460,18460,18460,18460,0
20250401,173100,3782118490,18460,18460,18460,18460,0
20250401,173000,3782118490,18460,18460,18460,18460,0
20250401,172900,3782118490,18460,18460,18460,18460,0
20250401,172800,3782118490,18460,18460,18460,18460,0
20250401,172700,3782118490,18460,18460,18460,18460,0
20250401,172600,3782118490,18460,18460,18460,18460,0
20250401,172500,3782118490,18460,18460,18460,18460,0
20250401,172400,3782118490,18460,18460,18460,18460,0
20250401,172300,3782118490,18460,18460,18460,18460,0
20250401,172200,3782118490,18460,18460,18460,18460,0
20250401,172100,3782118490,18460,18460,18460,18460,0
20250401,172000,3782118490,18460,18460,18460,18460,0
20250401,171900,3782118490,18460,18460,18460,18460,0
20250401,171800,3782118490,18460,18460,18460,18460,0
20250401,171700,3782118490,18460,18460,18460,18460,0
20250401,171600,3782118490,18460,18460,18460,18460,0
20250401,171500,3782118490,18460,18460,18460,18460,0
20250401,171400,3782118490,18460,18460,18460,18460,0
20250401,171300,3782118490,18460,18460,18460,18460,0
20250401,171200,3782118490,18460,18460,18460,18460,0
20250401,171100,3782118490,18460,18460,18460,18460,0
20250401,171000,3782118490,18460,18460,18460,18460,0
20250401,170900,3782118490,18460,18460,18460,18460,0
20250401,170800,3782118490,18460,18460,18460,18460,0
20250401,170700,3782118490,18460,18460,18460,18460,0
20250401,170600,3782118490,18460,18460,18460,18460,4764
20250401,170500,3782118490,18460,18460,18460,18460,0
20250401,170400,3782118490,18460,18460,18460,18460,0
20250401,170300,3782118490,18460,18460,18460,18460,0
20250401,170200,3782118490,18460,18460,18460,18460,0
20250401,170100,3782118490,18460,18460,18460,18460,0
20250401,170000,3782118490,18460,18460,18460,18460,0
20250401,165900,3782118490,18460,18460,18460,18460,0
20250401,165800,3782118490,18460,18460,18460,18460,0
20250401,165700,3782118490,18460,18460,18460,18460,0
20250401,165600,3782118490,18460,18460,18460,18460,0
20250401,165500,3782118490,18460,18460,18460,18460,0
20250401,165400,3782118490,18460,18460,18460,18460,0
20250401,165300,3782118490,18460,18460,18460,18460,0
20250401,165200,3782118490,18460,18460,18460,18460,0
20250401,165100,3782118490,18460,18460,18460,18460,0
20250401,165000,3782118490,18460,18460,18460,18460,0
20250401,164900,3782118490,18460,18460,18460,18460,0
20250401,164800,3782118490,18460,18460,18460,18460,0
20250401,164700,3782118490,18460,18460,18460,18460,0
20250401,164600,3782118490,18460,18460,18460,18460,0
20250401,164500,3782118490,18460,18460,18460,18460,0
20250401,164400,3782118490,18460,18460,18460,18460,0
20250401,164300,3782118490,18460,18460,18460,18460,0
20250401,164200,3782118490,18460,18460,18460,18460,0
20250401,164100,3782118490,18460,18460,18460,18460,0
20250401,164000,3782118490,18460,18460,18460,18460,0
20250401,163900,3782118490,18460,18460,18460,18460,0
20250401,163800,3782118490,18460,18460,18460,18460,0
20250401,163700,3782118490,18460,18460,18460,18460,0
20250401,163600,3782118490,18460,18460,18460,18460,4764
20250401,163500,3782118490,18460,18460,18460,18460,0
20250401,163400,3782118490,18460,18460,18460,18460,0
20250401,163300,3782118490,18460,18460,18460,18460,0
20250401,163200,3782118490,18460,18460,18460,18460,0
20250401,163100,3782118490,18460,18460,18460,18460,0
20250401,163000,3782118490,18460,18460,18460,18460,0
20250401,162900,3782118490,18460,18460,18460,18460,0
20250401,162800,3782118490,18460,18460,18460,18460,0
20250401,162700,3782118490,18460,18460,18460,18460,0
20250401,162600,3782118490,18460,18460,18460,18460,0
20250401,162500,3782118490,18460,18460,18460,18460,0
20250401,162400,3782118490,18460,18460,18460,18460,0
20250401,162300,3782118490,18460,18460,18460,18460,0
20250401,162200,3782118490,18460,18460,18460,18460,0
20250401,162100,3782118490,18460,18460,18460,18460,0
20250401,162000,3782118490,18460,18460,18460,18460,0
20250401,161900,3782118490,18460,18460,18460,18460,0
20250401,161800,3782118490,18460,18460,18460,18460,0
20250401,161700,3782118490,18460,18460,18460,18460,0
20250401,161600,3782118490,18460,18460,18460,18460,0
20250401,161500,3782118490,18460,18460,18460,18460,0
20250401,161400,3782118490,18460,18460,18460,18460,0
20250401,161300,3782118490,18460,18460,18460,18460,0
20250401,161200,3782118490,18460,18460,18460,18460,0
20250401,161100,3782118490,18460,18460,18460,18460,0
20250401,161000,3782118490,18460,18460,18460,18460,0
20250401,160900,3782118490,18460,18460,18460,18460,0
20250401,160800,3782118490,18460,18460,18460,18460,0
20250401,160700,3782118490,18460,18460,18460,18460,0
20250401,160600,3782118490,18460,18460,18460,18460,4764
20250401,160500,3782118490,18460,18460,18460,18460,0
20250401,160400,3782118490,18460,18460,18460,18460,0
20250401,160300,3782118490,18460,18460,18460,18460,0
20250401,160200,3782118490,18460,18460,18460,18460,0
20250401,160100,3782118490,18460,18460,18460,18460,0
20250401,160000,3782118490,18460,18460,18460,18460,0
20250401,155900,3782118490,18460,18460,18460,18460,0
20250401,155800,3782118490,18460,18460,18460,18460,0
20250401,155700,3782118490,18460,18460,18460,18460,0
20250401,155600,3782118490,18460,18460,18460,18460,0
20250401,155500,3782118490,18460,18460,18460,18460,0
20250401,155400,3782118490,18460,18460,18460,18460,0
20250401,155300,3782118490,18460,18460,18460,18460,0
20250401,155200,3782118490,18460,18460,18460,18460,0
20250401,155100,3782118490,18460,18460,18460,18460,0
20250401,155000,3782118490,18460,18460,18460,18460,0
20250401,154900,3782118490,18460,18460,18460,18460,0
20250401,154800,3782118490,18460,18460,18460,18460,0
20250401,154700,3782118490,18460,18460,18460,18460,0
20250401,154600,3782118490,18460,18460,18460,18460,0
20250401,154500,3782118490,18460,18460,18460,18460,0
20250401,154400,3782118490,18460,18460,18460,18460,0
20250401,154300,3782118490,18460,18460,18460,18460,0
20250401,154200,3782118490,18460,18460,18460,18460,0
20250401,154100,3782118490,18460,18460,18460,18460,0
20250401,154000,3782118490,18460,18460,18460,18460,0
20250401,153900,3782118490,18460,18460,18460,18460,0
20250401,153800,3782118490,18460,18460,18460,18460,0
20250401,153700,3782118490,18460,18460,18460,18460,0
20250401,153600,3782118490,18460,18460,18460,18460,4764
20250401,153500,3782118490,18460,18460,18460,18460,0
20250401,153400,3782118490,18460,18460,18460,18460,0
20250401,153300,3782118490,18460,18460,18460,18460,0
20250401,153200,3782118490,18460,18460,18460,18460,0
20250401,153100,3782118490,18460,18460,18460,18460,0
20250401,153000,3782118490,18460,18460,18460,18460,4764
20250401,152900,3694175050,18460,18460,18460,18460,0
20250401,152800,3694175050,18460,18460,18460,18460,0
20250401,152700,3694175050,18460,18460,18460,18460,0
20250401,152600,3694175050,18460,18460,18460,18460,0
20250401,152500,3694175050,18460,18460,18460,18460,0
20250401,152400,3694175050,18460,18460,18460,18460,0
20250401,152300,3694175050,18460,18460,18460,18460,0
20250401,152200,3694175050,18460,18460,18460,18460,0
20250401,152100,3694175050,18460,18460,18460,18460,0
20250401,152000,3694175050,18460,18460,18460,18460,0
20250401,151900,3694175050,18460,18410,18460,18410,1051
20250401,151800,3674793610,18400,18350,18400,18340,1589
20250401,151700,3645614660,18350,18360,18360,18350,258
20250401,151600,3640880000,18360,18360,18360,18350,1574
20250401,151500,3611983610,18370,18360,18370,18360,344
20250401,151400,3605667750,18350,18350,18360,18350,397
20250401,151300,3598382780,18360,18350,18360,18350,22
20250401,151200,3597979070,18350,18350,18350,18350,401
20250401,151100,3590620720,18340,18330,18350,18330,1606
20250401,151000,3561167800,18330,18340,18340,18330,655
20250401,150900,3549159690,18360,18340,18360,18340,128
20250401,150800,3546812140,18340,18340,18360,18340,1588
20250401,150700,3517684440,18340,18340,18340,18330,478
20250401,150600,3508919060,18340,18360,18360,18340,2190
20250401,150500,3468724110,18350,18360,18370,18350,341
20250401,150400,3462463170,18360,18370,18370,18360,1518
20250401,150300,3434585860,18380,18380,18390,18370,1064
20250401,150200,3415029360,18380,18390,18390,18380,1322
20250401,150100,3390727650,18390,18390,18400,18380,294
20250401,150000,3385321070,18400,18380,18400,18380,2866
20250401,145900,3332616730,18380,18380,18380,18380,236
20250401,145800,3328279050,18380,18390,18390,18380,378
20250401,145700,3321328770,18390,18390,18400,18390,659
20250401,145600,3309209570,18390,18400,18400,18390,525
20250401,145500,3299552460,18420,18420,18420,18420,122
20250401,145400,3297305220,18420,18410,18420,18390,3726
20250401,145300,3228748010,18410,18410,18420,18400,976
20250401,145200,3210776180,18410,18410,18410,18400,389
20250401,145100,3203615900,18420,18430,18430,18420,235
20250401,145000,3199286350,18430,18390,18430,18390,1310
20250401,144900,3175182660,18400,18410,18410,18400,249
20250401,144800,3170599860,18410,18400,18410,18400,551
20250401,144700,3160461200,18410,18400,18410,18400,477
20250401,144600,3151682080,18410,18400,18410,18400,760
20250401,144500,3137692770,18400,18410,18420,18400,345
20250401,144400,3131340500,18410,18430,18430,18410,122
20250401,144300,3129094340,18430,18400,18430,18400,1121
20250401,144200,3108454660,18400,18400,18400,18400,681
20250401,144100,3095924260,18400,18410,18410,18400,142
20250401,144000,3093311450,18410,18400,18410,18400,1340
20250401,143900,3068651690,18410,18420,18420,18400,611
20250401,143800,3057401600,18400,18420,18420,18400,438
20250401,143700,3049340210,18420,18390,18420,18390,1021
20250401,143600,3030549160,18390,18400,18400,18390,433
20250401,143500,3022583960,18390,18410,18410,18390,428
20250401,143400,3014707900,18400,18420,18420,18400,1865
20250401,143300,2980374910,18420,18430,18430,18420,182
20250401,143200,2977022350,18420,18420,18420,18420,431
20250401,143100,2969083330,18400,18410,18420,18400,399
20250401,143000,2961736650,18410,18390,18410,18390,1269
20250401,142900,2938385730,18390,18370,18400,18370,609
20250401,142800,2927184830,18390,18380,18400,18360,381
20250401,142700,2920185390,18380,18380,18380,18360,659
20250401,142600,2908077250,18380,18380,18400,18370,888
20250401,142500,2891756860,18380,18390,18400,18370,388
20250401,142400,2884623920,18390,18410,18420,18390,634
20250401,142300,2872958530,18410,18420,18420,18410,142
20250401,142200,2870344190,18430,18420,18430,18420,31
20250401,142100,2869772980,18460,18410,18460,18410,1681
20250401,142000,2838813120,18410,18410,18420,18410,843
20250401,141900,2823290130,18420,18420,18420,18410,259
20250401,141800,2818520620,18420,18410,18460,18410,233
20250401,141700,2814229710,18440,18450,18450,18410,179
20250401,141600,2810928860,18410,18410,18410,18400,372
20250401,141500,2804080510,18400,18390,18410,18390,2116
20250401,141400,2765146540,18400,18410,18420,18400,2664
20250401,141300,2716120010,18420,18420,18420,18420,164
20250401,141200,2713099130,18420,18430,18430,18420,269
20250401,141100,2708143750,18420,18430,18430,18420,342
20250401,141000,2701843510,18420,18420,18420,18420,100
20250401,140900,2700001510,18430,18420,18440,18420,2069
20250401,140800,2661869690,18420,18430,18430,18420,191
20250401,140700,2658350700,18430,18440,18440,18430,235
20250401,140600,2654019640,18430,18450,18450,18430,503
20250401,140500,2644745240,18440,18440,18440,18440,235
20250401,140400,2640411840,18450,18460,18460,18440,843
20250401,140300,2624859130,18460,18450,18460,18450,141
20250401,140200,2622257580,18460,18470,18470,18460,449
20250401,140100,2613966700,18480,18480,18480,18480,19
20250401,140000,2613615580,18450,18420,18490,18420,494
20250401,135900,2604512010,18430,18430,18430,18420,1091
20250401,135800,2584407350,18430,18440,18440,18420,1075
20250401,135700,2564595090,18430,18440,18440,18430,474
20250401,135600,2555856930,18440,18460,18460,18440,309
20250401,135500,2550157560,18450,18475,18475,18450,1569
20250401,135400,2521193565,18475,18460,18475,18460,406
20250401,135300,2513694320,18470,18470,18470,18470,186
20250401,135200,2510258900,18470,18470,18470,18460,428
20250401,135100,2502354880,18470,18450,18470,18440,624
20250401,135000,2490843270,18440,18460,18480,18430,3700
20250401,134900,2422578280,18460,18480,18480,18450,1942
20250401,134800,2386719890,18470,18480,18500,18470,2925
20250401,134700,2332661940,18480,18490,18490,18480,935
20250401,134600,2315382320,18480,18470,18480,18470,402
20250401,134500,2307957130,18470,18470,18470,18470,301
20250401,134400,2302397660,18460,18480,18480,18460,12
20250401,134300,2302176120,18470,18460,18470,18460,42
20250401,134200,2301400430,18460,18460,18460,18460,1
20250401,134100,2301381970,18460,18480,18480,18460,491
20250401,134000,2292314110,18480,18470,18480,18470,32
20250401,133900,2291723050,18490,18490,18490,18490,4
20250401,133800,2291649090,18490,18500,18500,18460,58
20250401,133700,2290578070,18500,18470,18500,18470,488
20250401,133600,2281550220,18460,18450,18460,18450,167
20250401,133500,2278467460,18460,18490,18490,18450,149
20250401,133400,2275714670,18490,18470,18490,18470,303
20250401,133300,2270112840,18450,18450,18450,18450,0
20250401,133200,2270112840,18450,18450,18450,18450,35
20250401,133100,2269467090,18450,18440,18450,18440,59
20250401,133000,2268379060,18440,18430,18440,18430,148
20250401,132900,2265650110,18440,18490,18490,18430,462
20250401,132800,2257119730,18490,18490,18490,18480,76
20250401,132700,2255714650,18480,18470,18480,18470,273
20250401,132600,2250669670,18480,18450,18480,18440,126
20250401,132500,2248343220,18470,18460,18470,18460,417
20250401,132400,2240641740,18450,18450,18460,18450,104
20250401,132300,2238722930,18450,18440,18450,18440,462
20250401,132200,2230199560,18420,18410,18430,18410,135
20250401,132100,2227712790,18410,18400,18410,18400,94
20250401,132000,2225982280,18400,18390,18410,18390,5
20250401,131900,2225890280,18400,18400,18400,18400,13
20250401,131800,2225651080,18400,18390,18400,18390,11
20250401,131700,2225448750,18390,18390,18390,18390,1
20250401,131600,2225430360,18380,18380,18380,18380,33
20250401,131500,2224823820,18380,18370,18380,18360,341
20250401,131400,2218559040,18380,18380,18380,18380,14
20250401,131300,2218301720,18370,18380,18380,18370,12
20250401,131200,2218081170,18380,18380,18380,18380,205
20250401,131100,2214313270,18370,18370,18370,18370,7
20250401,131000,2214184680,18380,18360,18380,18350,74
20250401,130900,2212826490,18370,18350,18370,18350,919
20250401,130800,2195953720,18360,18360,18360,18350,250
20250401,130700,2191364500,18360,18380,18380,18360,1173
20250401,130600,2169808120,18380,18390,18390,18380,471
20250401,130500,2161147040,18400,18390,18400,18390,11
20250401,130400,2160944740,18390,18390,18400,18390,165
20250401,130300,2157909890,18390,18390,18390,18390,28
20250401,130200,2157394970,18400,18400,18400,18390,40
20250401,130100,2156659030,18400,18400,18400,18390,231
20250401,130000,2152408740,18410,18420,18420,18410,56
20250401,125900,2151377280,18420,18420,18420,18420,0
20250401,125800,2151377280,18420,18410,18420,18410,50
20250401,125700,2150456760,18400,18420,18420,18400,49
20250401,125600,2149554540,18420,18410,18420,18410,53
20250401,125500,2148578780,18410,18420,18420,18410,121
20250401,125400,2146350040,18430,18450,18450,18430,98
20250401,125300,2144542720,18460,18450,18460,18450,405
20250401,125200,2137066540,18450,18450,18450,18450,617
20250401,125100,2125682890,18460,18440,18460,18440,506
20250401,125000,2116347200,18450,18460,18460,18450,177
20250401,124900,2113081440,18450,18460,18460,18450,80
20250401,124800,2111604790,18450,18450,18460,18450,93
20250401,124700,2109888900,18450,18470,18470,18450,250
20250401,124600,2105271710,18480,18480,18480,18470,14
20250401,124500,2105013050,18480,18490,18490,18470,207
20250401,124400,2101188530,18500,18500,18500,18500,0
20250401,124300,2101188530,18500,18500,18500,18500,5
20250401,124200,2101096030,18490,18480,18490,18470,310
20250401,124100,2095367330,18480,18480,18480,18480,0
20250401,124000,2095367330,18480,18480,18480,18480,0
20250401,123900,2095367330,18480,18480,18480,18470,18
20250401,123800,2095034770,18490,18500,18500,18490,87
20250401,123700,2093426090,18500,18490,18500,18490,8
20250401,123600,2093278160,18500,18500,18500,18500,148
20250401,123500,2090540160,18490,18500,18500,18490,15
20250401,123400,2090262770,18510,18510,18510,18510,89
20250401,123300,2088615380,18510,18510,18510,18510,2
20250401,123200,2088578360,18510,18510,18510,18510,76
20250401,123100,2087171600,18510,18510,18510,18510,7
20250401,123000,2087042030,18510,18500,18510,18500,250
20250401,122900,2082416250,18490,18490,18490,18490,11
20250401,122800,2082212860,18490,18490,18490,18490,6
20250401,122700,2082101920,18490,18490,18500,18490,762
20250401,122600,2068011950,18490,18490,18500,18490,176
20250401,122500,2064757700,18490,18480,18490,18480,347
20250401,122400,2058343540,18480,18480,18500,18480,78
20250401,122300,2056902000,18480,18470,18480,18450,371
20250401,122200,2050051440,18500,18490,18520,18490,679
20250401,122100,2037489860,18500,18500,18500,18500,5
20250401,122000,2037397360,18470,18490,18490,18470,15
20250401,121900,2037120150,18500,18460,18500,18460,314
20250401,121800,2031319510,18450,18450,18450,18450,100
20250401,121700,2029474510,18500,18500,18500,18500,149
20250401,121600,2026718010,18500,18500,18500,18500,49
20250401,121500,2025811510,18530,18540,18540,18530,307
20250401,121400,2020120120,18540,18420,18560,18420,5522
20250401,121300,1917969450,18420,18420,18420,18420,1
20250401,121200,1917951030,18410,18420,18420,18410,8
20250401,121100,1917803730,18420,18420,18420,18420,6
20250401,121000,1917693210,18430,18410,18430,18410,100
20250401,120900,1915852010,18410,18410,18410,18410,126
20250401,120800,1913532350,18410,18380,18410,18380,280
20250401,120700,1908380940,18380,18380,18380,18380,55
20250401,120600,1907370040,18380,18380,18380,18380,118
20250401,120500,1905201200,18380,18370,18380,18370,202
20250401,120400,1901489150,18360,18390,18390,18360,16
20250401,120300,1901195160,18360,18360,18360,18360,0
20250401,120200,1901195160,18360,18360,18360,18360,0
20250401,120100,1901195160,18360,18360,18360,18360,83
20250401,120000,1899671280,18320,18360,18360,18310,1678
20250401,115900,1868926730,18360,18350,18360,18350,19
20250401,115800,1868577950,18350,18370,18410,18350,914
20250401,115700,1851803650,18370,18370,18370,18370,17
20250401,115600,1851491360,18370,18370,18370,18370,93
20250401,115500,1849782950,18370,18360,18370,18360,22
20250401,115400,1849378930,18360,18360,18360,18360,6
20250401,115300,1849268770,18370,18370,18370,18370,8
20250401,115200,1849121810,18360,18360,18360,18360,37
20250401,115100,1848442490,18370,18370,18370,18370,25
20250401,115000,1847983240,18370,18370,18370,18360,329
20250401,114900,1841942500,18380,18380,18380,18380,165
20250401,114800,1838909800,18380,18410,18410,18380,197
20250401,114700,1835288540,18410,18390,18410,18390,69
20250401,114600,1834019490,18400,18400,18400,18400,0
20250401,114500,1834019490,18400,18420,18420,18390,26
20250401,114400,1833541010,18420,18390,18420,18390,96
20250401,114300,1831775520,18390,18380,18390,18380,8
20250401,114200,1831628470,18380,18390,18390,18380,13
20250401,114100,1831389510,18380,18390,18390,18380,52
20250401,114000,1830433370,18400,18400,18400,18400,0
20250401,113900,1830433370,18400,18380,18410,18380,649
20250401,113800,1818496860,18390,18400,18410,18380,723
20250401,113700,1805192880,18400,18420,18420,18400,557
20250401,113600,1794941970,18420,18420,18420,18400,217
20250401,113500,1790945040,18430,18420,18430,18420,2
20250401,113400,1790908190,18440,18390,18460,18390,470
20250401,113300,1782254360,18400,18400,18400,18390,100
20250401,113200,1780414370,18400,18420,18420,18400,195
20250401,113100,1776826040,18420,18430,18430,18410,1288
20250401,113000,1753112270,18420,18450,18450,18420,264
20250401,112900,1748244890,18450,18460,18460,18450,428
20250401,112800,1740348190,18460,18460,18470,18460,750
20250401,112700,1726499670,18460,18460,18460,18460,316
20250401,112600,1720666310,18450,18460,18470,18450,175
20250401,112500,1717435900,18460,18460,18470,18460,275
20250401,112400,1712357150,18460,18460,18460,18460,733
20250401,112300,1698825970,18450,18430,18460,18430,796
20250401,112200,1684141940,18430,18420,18430,18420,102
20250401,112100,1682262090,18430,18420,18430,18420,7
20250401,112000,1682133140,18410,18410,18410,18410,11
20250401,111900,1681930630,18410,18420,18420,18410,122
20250401,111800,1679683560,18420,18410,18420,18410,531
20250401,111700,1669907550,18420,18410,18430,18410,603
20250401,111600,1658799810,18410,18420,18420,18400,129
20250401,111500,1656425480,18400,18400,18420,18400,2239
20250401,111400,1615222570,18400,18380,18400,18380,232
20250401,111300,1610956270,18380,18390,18390,18380,54
20250401,111200,1609963740,18380,18370,18380,18360,286
20250401,111100,1604708880,18360,18370,18370,18360,24
20250401,111000,1604268110,18380,18370,18380,18370,599
20250401,110900,1593258560,18380,18370,18380,18370,204
20250401,110800,1589511040,18380,18370,18380,18370,227
20250401,110700,1585339030,18370,18370,18370,18370,6
20250401,110600,1585228810,18380,18380,18380,18380,83
20250401,110500,1583703270,18370,18380,18390,18370,250
20250401,110400,1579107730,18390,18390,18390,18380,206
20250401,110300,1575320430,18380,18360,18380,18360,340
20250401,110200,1569071470,18350,18360,18380,18350,700
20250401,110100,1556214040,18350,18340,18350,18340,428
20250401,110000,1548361050,18350,18350,18350,18350,2
20250401,105900,1548324350,18350,18330,18350,18330,598
20250401,105800,1537356210,18320,18320,18320,18310,301
20250401,105700,1531841960,18320,18320,18320,18310,79
20250401,105600,1530394710,18310,18310,18310,18310,73
20250401,105500,1529058080,18310,18310,18310,18300,155
20250401,105400,1526220140,18310,18310,18320,18310,109
20250401,105300,1524224100,18300,18270,18300,18270,453
20250401,105200,1515942830,18300,18290,18300,18290,825
20250401,105100,1500853000,18300,18300,18300,18300,1
20250401,105000,1500834700,18290,18280,18290,18280,606
20250401,104900,1489753820,18280,18290,18290,18250,73
20250401,104800,1488418930,18290,18290,18290,18290,66
20250401,104700,1487211790,18300,18290,18300,18240,1252
20250401,104600,1464306120,18290,18230,18290,18230,297
20250401,104500,1458878220,18240,18190,18240,18190,272
20250401,104400,1453920100,18210,18210,18210,18210,18
20250401,104300,1453592320,18180,18150,18180,18150,572
20250401,104200,1443202390,18160,18150,18160,18150,309
20250401,104100,1437594010,18140,18140,18140,18140,83
20250401,104000,1436088390,18150,18140,18150,18140,111
20250401,103900,1434073850,18150,18150,18150,18150,140
20250401,103800,1431532850,18150,18160,18160,18150,2315
20250401,103700,1389515590,18160,18160,18160,18160,2
20250401,103600,1389479270,18160,18160,18160,18160,100
20250401,103500,1387663270,18160,18180,18180,18160,87
20250401,103400,1386082820,18190,18190,18190,18180,709
20250401,103300,1373188850,18210,18210,18210,18210,30
20250401,103200,1372642550,18190,18190,18190,18190,1
20250401,103100,1372624360,18210,18220,18250,18210,406
20250401,103000,1365230860,18210,18200,18220,18200,1052
20250401,102900,1346083760,18190,18190,18190,18190,7
20250401,102800,1345956430,18200,18190,18200,18190,7
20250401,102700,1345829090,18180,18190,18190,18170,221
20250401,102600,1341811320,18180,18180,18180,18180,260
20250401,102500,1337084520,18180,18180,18180,18180,10
20250401,102400,1336902720,18220,18190,18220,18180,12
20250401,102300,1336684460,18190,18200,18210,18190,86
20250401,102200,1335118520,18200,18210,18210,18200,13
20250401,102100,1334881910,18190,18200,18210,18190,66
20250401,102000,1333680630,18200,18200,18200,18200,92
20250401,101900,1332006230,18200,18200,18200,18200,0
20250401,101800,1332006230,18200,18210,18210,18180,138
20250401,101700,1329494640,18270,18280,18280,18180,1012
20250401,101600,1311008020,18290,18280,18290,18280,17
20250401,101500,1310697160,18290,18270,18290,18270,33
20250401,101400,1310093810,18290,18270,18300,18270,474
20250401,101300,1301425400,18270,18270,18270,18250,118
20250401,101200,1299269950,18270,18240,18270,18230,700
20250401,101100,1286492000,18240,18190,18240,18190,602
20250401,101000,1275524890,18180,18160,18180,18160,197
20250401,100900,1271945560,18160,18150,18160,18150,461
20250401,100800,1263575820,18150,18140,18150,18140,100
20250401,100700,1261761380,18140,18140,18140,18140,68
20250401,100600,1260527860,18140,18130,18140,18130,209
20250401,100500,1256737610,18140,18120,18140,18100,443
20250401,100400,1248710510,18120,18130,18130,18110,183
20250401,100300,1245393830,18130,18120,18130,18120,52
20250401,100200,1244451080,18130,18100,18130,18100,120
20250401,100100,1242278830,18080,18100,18100,18080,55
20250401,100000,1241283720,18080,18080,18080,18070,109
20250401,095900,1239313030,18080,18090,18090,18080,116
20250401,095800,1237214700,18090,18090,18090,18080,49
20250401,095700,1236328330,18100,18100,18100,18100,115
20250401,095600,1234246830,18100,18060,18100,18060,70
20250401,095500,1232980270,18100,18130,18130,17910,5308
20250401,095400,1137399550,18130,18130,18130,18120,228
20250401,095300,1133267060,18130,18130,18140,18130,103
20250401,095200,1131399660,18130,18150,18150,18130,250
20250401,095100,1126864760,18140,18140,18140,18140,10
20250401,095000,1126683360,18150,18120,18170,18110,412
20250401,094900,1119214790,18130,18180,18200,18120,192
20250401,094800,1115734160,18170,18140,18170,18120,709
20250401,094700,1102862190,18140,18070,18140,18070,2040
20250401,094600,1065964500,18070,18070,18070,18070,6
20250401,094500,1065856080,18080,18080,18090,18070,269
20250401,094400,1060992560,18080,18060,18080,18060,1481
20250401,094300,1034226590,18060,18070,18070,18060,557
20250401,094200,1024164630,18070,18080,18080,18060,1051
20250401,094100,1005181390,18070,18070,18070,18070,143
20250401,094000,1002597380,18060,18070,18070,18060,287
20250401,093900,997411630,18060,18070,18070,18060,725
20250401,093800,984311390,18070,18070,18080,18070,728
20250401,093700,971156260,18070,18100,18100,18070,744
20250401,093600,957700590,18100,18110,18110,18100,493
20250401,093500,948777230,18110,18140,18140,18100,487
20250401,093400,939957180,18100,18110,18110,18100,106
20250401,093300,938037570,18110,18120,18120,18110,239
20250401,093200,933707280,18150,18120,18220,18100,906
20250401,093100,917285200,18140,18150,18220,18130,3194
20250401,093000,859336770,18160,18250,18250,18150,848
20250401,092900,843937260,18190,18170,18270,18170,1518
20250401,092800,816342590,18170,18160,18180,18160,1024
20250401,092700,797745670,18150,18200,18200,18150,445
20250401,092600,789657240,18190,18200,18200,18190,539
20250401,092500,779852090,18200,18230,18240,18190,1837
20250401,092400,746400020,18230,18280,18280,18230,1715
20250401,092300,715106300,18270,18320,18330,18270,3524
20250401,092200,650650970,18330,18340,18340,18300,591
20250401,092100,639822290,18330,18330,18360,18320,822
20250401,092000,624755170,18330,18330,18340,18320,1582
20250401,091900,595759100,18340,18330,18340,18330,244
20250401,091800,591285620,18340,18350,18350,18330,182
20250401,091700,587948510,18350,18370,18370,18350,150
20250401,091600,585195910,18370,18370,18370,18340,1231
20250401,091500,562602710,18380,18380,18380,18380,19
20250401,091400,562253490,18370,18350,18370,18350,163
20250401,091300,559261820,18350,18300,18350,18300,199
20250401,091200,555620070,18300,18320,18370,18300,1272
20250401,091100,532275700,18320,18330,18330,18320,2
20250401,091000,532239050,18310,18300,18350,18300,1397
20250401,090900,506644840,18300,18290,18300,18280,1211
20250401,090800,484494580,18290,18320,18340,18280,6759
20250401,090700,360920680,18320,18330,18340,18320,271
20250401,090600,355954020,18320,18330,18330,18310,44
20250401,090500,355148010,18310,18310,18310,18280,84
20250401,090400,353610030,18310,18310,18320,18280,96
20250401,090300,351852290,18340,18300,18340,18280,1613
20250401,090200,322345130,18340,18260,18340,18250,596
20250401,090100,311448070,18260,18400,18400,18260,3050
20250401,090000,255650100,18400,18250,18470,18250,13864
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200600 3782118490 18460 18460 18460 18460 4764
3 20250401 200500 3782118490 18460 18460 18460 18460 0
4 20250401 200400 3782118490 18460 18460 18460 18460 0
5 20250401 200300 3782118490 18460 18460 18460 18460 0
6 20250401 200200 3782118490 18460 18460 18460 18460 0
7 20250401 200100 3782118490 18460 18460 18460 18460 0
8 20250401 200000 3782118490 18460 18460 18460 18460 0
9 20250401 195900 3782118490 18460 18460 18460 18460 0
10 20250401 195800 3782118490 18460 18460 18460 18460 0
11 20250401 195700 3782118490 18460 18460 18460 18460 0
12 20250401 195600 3782118490 18460 18460 18460 18460 0
13 20250401 195500 3782118490 18460 18460 18460 18460 0
14 20250401 195400 3782118490 18460 18460 18460 18460 0
15 20250401 195300 3782118490 18460 18460 18460 18460 0
16 20250401 195200 3782118490 18460 18460 18460 18460 0
17 20250401 195100 3782118490 18460 18460 18460 18460 0
18 20250401 195000 3782118490 18460 18460 18460 18460 0
19 20250401 194900 3782118490 18460 18460 18460 18460 0
20 20250401 194800 3782118490 18460 18460 18460 18460 0
21 20250401 194700 3782118490 18460 18460 18460 18460 0
22 20250401 194600 3782118490 18460 18460 18460 18460 0
23 20250401 194500 3782118490 18460 18460 18460 18460 0
24 20250401 194400 3782118490 18460 18460 18460 18460 0
25 20250401 194300 3782118490 18460 18460 18460 18460 0
26 20250401 194200 3782118490 18460 18460 18460 18460 0
27 20250401 194100 3782118490 18460 18460 18460 18460 0
28 20250401 194000 3782118490 18460 18460 18460 18460 0
29 20250401 193900 3782118490 18460 18460 18460 18460 0
30 20250401 193800 3782118490 18460 18460 18460 18460 0
31 20250401 193700 3782118490 18460 18460 18460 18460 0
32 20250401 193600 3782118490 18460 18460 18460 18460 4764
33 20250401 193500 3782118490 18460 18460 18460 18460 0
34 20250401 193400 3782118490 18460 18460 18460 18460 0
35 20250401 193300 3782118490 18460 18460 18460 18460 0
36 20250401 193200 3782118490 18460 18460 18460 18460 0
37 20250401 193100 3782118490 18460 18460 18460 18460 0
38 20250401 193000 3782118490 18460 18460 18460 18460 0
39 20250401 192900 3782118490 18460 18460 18460 18460 0
40 20250401 192800 3782118490 18460 18460 18460 18460 0
41 20250401 192700 3782118490 18460 18460 18460 18460 0
42 20250401 192600 3782118490 18460 18460 18460 18460 0
43 20250401 192500 3782118490 18460 18460 18460 18460 0
44 20250401 192400 3782118490 18460 18460 18460 18460 0
45 20250401 192300 3782118490 18460 18460 18460 18460 0
46 20250401 192200 3782118490 18460 18460 18460 18460 0
47 20250401 192100 3782118490 18460 18460 18460 18460 0
48 20250401 192000 3782118490 18460 18460 18460 18460 0
49 20250401 191900 3782118490 18460 18460 18460 18460 0
50 20250401 191800 3782118490 18460 18460 18460 18460 0
51 20250401 191700 3782118490 18460 18460 18460 18460 0
52 20250401 191600 3782118490 18460 18460 18460 18460 0
53 20250401 191500 3782118490 18460 18460 18460 18460 0
54 20250401 191400 3782118490 18460 18460 18460 18460 0
55 20250401 191300 3782118490 18460 18460 18460 18460 0
56 20250401 191200 3782118490 18460 18460 18460 18460 0
57 20250401 191100 3782118490 18460 18460 18460 18460 0
58 20250401 191000 3782118490 18460 18460 18460 18460 0
59 20250401 190900 3782118490 18460 18460 18460 18460 0
60 20250401 190800 3782118490 18460 18460 18460 18460 0
61 20250401 190700 3782118490 18460 18460 18460 18460 0
62 20250401 190600 3782118490 18460 18460 18460 18460 4764
63 20250401 190500 3782118490 18460 18460 18460 18460 0
64 20250401 190400 3782118490 18460 18460 18460 18460 0
65 20250401 190300 3782118490 18460 18460 18460 18460 0
66 20250401 190200 3782118490 18460 18460 18460 18460 0
67 20250401 190100 3782118490 18460 18460 18460 18460 0
68 20250401 190000 3782118490 18460 18460 18460 18460 0
69 20250401 185900 3782118490 18460 18460 18460 18460 0
70 20250401 185800 3782118490 18460 18460 18460 18460 0
71 20250401 185700 3782118490 18460 18460 18460 18460 0
72 20250401 185600 3782118490 18460 18460 18460 18460 0
73 20250401 185500 3782118490 18460 18460 18460 18460 0
74 20250401 185400 3782118490 18460 18460 18460 18460 0
75 20250401 185300 3782118490 18460 18460 18460 18460 0
76 20250401 185200 3782118490 18460 18460 18460 18460 0
77 20250401 185100 3782118490 18460 18460 18460 18460 0
78 20250401 185000 3782118490 18460 18460 18460 18460 0
79 20250401 184900 3782118490 18460 18460 18460 18460 0
80 20250401 184800 3782118490 18460 18460 18460 18460 0
81 20250401 184700 3782118490 18460 18460 18460 18460 0
82 20250401 184600 3782118490 18460 18460 18460 18460 0
83 20250401 184500 3782118490 18460 18460 18460 18460 0
84 20250401 184400 3782118490 18460 18460 18460 18460 0
85 20250401 184300 3782118490 18460 18460 18460 18460 0
86 20250401 184200 3782118490 18460 18460 18460 18460 0
87 20250401 184100 3782118490 18460 18460 18460 18460 0
88 20250401 184000 3782118490 18460 18460 18460 18460 0
89 20250401 183900 3782118490 18460 18460 18460 18460 0
90 20250401 183800 3782118490 18460 18460 18460 18460 0
91 20250401 183700 3782118490 18460 18460 18460 18460 0
92 20250401 183600 3782118490 18460 18460 18460 18460 4764
93 20250401 183500 3782118490 18460 18460 18460 18460 0
94 20250401 183400 3782118490 18460 18460 18460 18460 0
95 20250401 183300 3782118490 18460 18460 18460 18460 0
96 20250401 183200 3782118490 18460 18460 18460 18460 0
97 20250401 183100 3782118490 18460 18460 18460 18460 0
98 20250401 183000 3782118490 18460 18460 18460 18460 0
99 20250401 182900 3782118490 18460 18460 18460 18460 0
100 20250401 182800 3782118490 18460 18460 18460 18460 0
101 20250401 182700 3782118490 18460 18460 18460 18460 0
102 20250401 182600 3782118490 18460 18460 18460 18460 0
103 20250401 182500 3782118490 18460 18460 18460 18460 0
104 20250401 182400 3782118490 18460 18460 18460 18460 0
105 20250401 182300 3782118490 18460 18460 18460 18460 0
106 20250401 182200 3782118490 18460 18460 18460 18460 0
107 20250401 182100 3782118490 18460 18460 18460 18460 0
108 20250401 182000 3782118490 18460 18460 18460 18460 0
109 20250401 181900 3782118490 18460 18460 18460 18460 0
110 20250401 181800 3782118490 18460 18460 18460 18460 0
111 20250401 181700 3782118490 18460 18460 18460 18460 0
112 20250401 181600 3782118490 18460 18460 18460 18460 0
113 20250401 181500 3782118490 18460 18460 18460 18460 0
114 20250401 181400 3782118490 18460 18460 18460 18460 0
115 20250401 181300 3782118490 18460 18460 18460 18460 0
116 20250401 181200 3782118490 18460 18460 18460 18460 0
117 20250401 181100 3782118490 18460 18460 18460 18460 0
118 20250401 181000 3782118490 18460 18460 18460 18460 0
119 20250401 180900 3782118490 18460 18460 18460 18460 0
120 20250401 180800 3782118490 18460 18460 18460 18460 0
121 20250401 180700 3782118490 18460 18460 18460 18460 0
122 20250401 180600 3782118490 18460 18460 18460 18460 4764
123 20250401 180500 3782118490 18460 18460 18460 18460 0
124 20250401 180400 3782118490 18460 18460 18460 18460 0
125 20250401 180300 3782118490 18460 18460 18460 18460 0
126 20250401 180200 3782118490 18460 18460 18460 18460 0
127 20250401 180100 3782118490 18460 18460 18460 18460 0
128 20250401 180000 3782118490 18460 18460 18460 18460 0
129 20250401 175900 3782118490 18460 18460 18460 18460 0
130 20250401 175800 3782118490 18460 18460 18460 18460 0
131 20250401 175700 3782118490 18460 18460 18460 18460 0
132 20250401 175600 3782118490 18460 18460 18460 18460 0
133 20250401 175500 3782118490 18460 18460 18460 18460 0
134 20250401 175400 3782118490 18460 18460 18460 18460 0
135 20250401 175300 3782118490 18460 18460 18460 18460 0
136 20250401 175200 3782118490 18460 18460 18460 18460 0
137 20250401 175100 3782118490 18460 18460 18460 18460 0
138 20250401 175000 3782118490 18460 18460 18460 18460 0
139 20250401 174900 3782118490 18460 18460 18460 18460 0
140 20250401 174800 3782118490 18460 18460 18460 18460 0
141 20250401 174700 3782118490 18460 18460 18460 18460 0
142 20250401 174600 3782118490 18460 18460 18460 18460 0
143 20250401 174500 3782118490 18460 18460 18460 18460 0
144 20250401 174400 3782118490 18460 18460 18460 18460 0
145 20250401 174300 3782118490 18460 18460 18460 18460 0
146 20250401 174200 3782118490 18460 18460 18460 18460 0
147 20250401 174100 3782118490 18460 18460 18460 18460 0
148 20250401 174000 3782118490 18460 18460 18460 18460 0
149 20250401 173900 3782118490 18460 18460 18460 18460 0
150 20250401 173800 3782118490 18460 18460 18460 18460 0
151 20250401 173700 3782118490 18460 18460 18460 18460 0
152 20250401 173600 3782118490 18460 18460 18460 18460 4764
153 20250401 173500 3782118490 18460 18460 18460 18460 0
154 20250401 173400 3782118490 18460 18460 18460 18460 0
155 20250401 173300 3782118490 18460 18460 18460 18460 0
156 20250401 173200 3782118490 18460 18460 18460 18460 0
157 20250401 173100 3782118490 18460 18460 18460 18460 0
158 20250401 173000 3782118490 18460 18460 18460 18460 0
159 20250401 172900 3782118490 18460 18460 18460 18460 0
160 20250401 172800 3782118490 18460 18460 18460 18460 0
161 20250401 172700 3782118490 18460 18460 18460 18460 0
162 20250401 172600 3782118490 18460 18460 18460 18460 0
163 20250401 172500 3782118490 18460 18460 18460 18460 0
164 20250401 172400 3782118490 18460 18460 18460 18460 0
165 20250401 172300 3782118490 18460 18460 18460 18460 0
166 20250401 172200 3782118490 18460 18460 18460 18460 0
167 20250401 172100 3782118490 18460 18460 18460 18460 0
168 20250401 172000 3782118490 18460 18460 18460 18460 0
169 20250401 171900 3782118490 18460 18460 18460 18460 0
170 20250401 171800 3782118490 18460 18460 18460 18460 0
171 20250401 171700 3782118490 18460 18460 18460 18460 0
172 20250401 171600 3782118490 18460 18460 18460 18460 0
173 20250401 171500 3782118490 18460 18460 18460 18460 0
174 20250401 171400 3782118490 18460 18460 18460 18460 0
175 20250401 171300 3782118490 18460 18460 18460 18460 0
176 20250401 171200 3782118490 18460 18460 18460 18460 0
177 20250401 171100 3782118490 18460 18460 18460 18460 0
178 20250401 171000 3782118490 18460 18460 18460 18460 0
179 20250401 170900 3782118490 18460 18460 18460 18460 0
180 20250401 170800 3782118490 18460 18460 18460 18460 0
181 20250401 170700 3782118490 18460 18460 18460 18460 0
182 20250401 170600 3782118490 18460 18460 18460 18460 4764
183 20250401 170500 3782118490 18460 18460 18460 18460 0
184 20250401 170400 3782118490 18460 18460 18460 18460 0
185 20250401 170300 3782118490 18460 18460 18460 18460 0
186 20250401 170200 3782118490 18460 18460 18460 18460 0
187 20250401 170100 3782118490 18460 18460 18460 18460 0
188 20250401 170000 3782118490 18460 18460 18460 18460 0
189 20250401 165900 3782118490 18460 18460 18460 18460 0
190 20250401 165800 3782118490 18460 18460 18460 18460 0
191 20250401 165700 3782118490 18460 18460 18460 18460 0
192 20250401 165600 3782118490 18460 18460 18460 18460 0
193 20250401 165500 3782118490 18460 18460 18460 18460 0
194 20250401 165400 3782118490 18460 18460 18460 18460 0
195 20250401 165300 3782118490 18460 18460 18460 18460 0
196 20250401 165200 3782118490 18460 18460 18460 18460 0
197 20250401 165100 3782118490 18460 18460 18460 18460 0
198 20250401 165000 3782118490 18460 18460 18460 18460 0
199 20250401 164900 3782118490 18460 18460 18460 18460 0
200 20250401 164800 3782118490 18460 18460 18460 18460 0
201 20250401 164700 3782118490 18460 18460 18460 18460 0
202 20250401 164600 3782118490 18460 18460 18460 18460 0
203 20250401 164500 3782118490 18460 18460 18460 18460 0
204 20250401 164400 3782118490 18460 18460 18460 18460 0
205 20250401 164300 3782118490 18460 18460 18460 18460 0
206 20250401 164200 3782118490 18460 18460 18460 18460 0
207 20250401 164100 3782118490 18460 18460 18460 18460 0
208 20250401 164000 3782118490 18460 18460 18460 18460 0
209 20250401 163900 3782118490 18460 18460 18460 18460 0
210 20250401 163800 3782118490 18460 18460 18460 18460 0
211 20250401 163700 3782118490 18460 18460 18460 18460 0
212 20250401 163600 3782118490 18460 18460 18460 18460 4764
213 20250401 163500 3782118490 18460 18460 18460 18460 0
214 20250401 163400 3782118490 18460 18460 18460 18460 0
215 20250401 163300 3782118490 18460 18460 18460 18460 0
216 20250401 163200 3782118490 18460 18460 18460 18460 0
217 20250401 163100 3782118490 18460 18460 18460 18460 0
218 20250401 163000 3782118490 18460 18460 18460 18460 0
219 20250401 162900 3782118490 18460 18460 18460 18460 0
220 20250401 162800 3782118490 18460 18460 18460 18460 0
221 20250401 162700 3782118490 18460 18460 18460 18460 0
222 20250401 162600 3782118490 18460 18460 18460 18460 0
223 20250401 162500 3782118490 18460 18460 18460 18460 0
224 20250401 162400 3782118490 18460 18460 18460 18460 0
225 20250401 162300 3782118490 18460 18460 18460 18460 0
226 20250401 162200 3782118490 18460 18460 18460 18460 0
227 20250401 162100 3782118490 18460 18460 18460 18460 0
228 20250401 162000 3782118490 18460 18460 18460 18460 0
229 20250401 161900 3782118490 18460 18460 18460 18460 0
230 20250401 161800 3782118490 18460 18460 18460 18460 0
231 20250401 161700 3782118490 18460 18460 18460 18460 0
232 20250401 161600 3782118490 18460 18460 18460 18460 0
233 20250401 161500 3782118490 18460 18460 18460 18460 0
234 20250401 161400 3782118490 18460 18460 18460 18460 0
235 20250401 161300 3782118490 18460 18460 18460 18460 0
236 20250401 161200 3782118490 18460 18460 18460 18460 0
237 20250401 161100 3782118490 18460 18460 18460 18460 0
238 20250401 161000 3782118490 18460 18460 18460 18460 0
239 20250401 160900 3782118490 18460 18460 18460 18460 0
240 20250401 160800 3782118490 18460 18460 18460 18460 0
241 20250401 160700 3782118490 18460 18460 18460 18460 0
242 20250401 160600 3782118490 18460 18460 18460 18460 4764
243 20250401 160500 3782118490 18460 18460 18460 18460 0
244 20250401 160400 3782118490 18460 18460 18460 18460 0
245 20250401 160300 3782118490 18460 18460 18460 18460 0
246 20250401 160200 3782118490 18460 18460 18460 18460 0
247 20250401 160100 3782118490 18460 18460 18460 18460 0
248 20250401 160000 3782118490 18460 18460 18460 18460 0
249 20250401 155900 3782118490 18460 18460 18460 18460 0
250 20250401 155800 3782118490 18460 18460 18460 18460 0
251 20250401 155700 3782118490 18460 18460 18460 18460 0
252 20250401 155600 3782118490 18460 18460 18460 18460 0
253 20250401 155500 3782118490 18460 18460 18460 18460 0
254 20250401 155400 3782118490 18460 18460 18460 18460 0
255 20250401 155300 3782118490 18460 18460 18460 18460 0
256 20250401 155200 3782118490 18460 18460 18460 18460 0
257 20250401 155100 3782118490 18460 18460 18460 18460 0
258 20250401 155000 3782118490 18460 18460 18460 18460 0
259 20250401 154900 3782118490 18460 18460 18460 18460 0
260 20250401 154800 3782118490 18460 18460 18460 18460 0
261 20250401 154700 3782118490 18460 18460 18460 18460 0
262 20250401 154600 3782118490 18460 18460 18460 18460 0
263 20250401 154500 3782118490 18460 18460 18460 18460 0
264 20250401 154400 3782118490 18460 18460 18460 18460 0
265 20250401 154300 3782118490 18460 18460 18460 18460 0
266 20250401 154200 3782118490 18460 18460 18460 18460 0
267 20250401 154100 3782118490 18460 18460 18460 18460 0
268 20250401 154000 3782118490 18460 18460 18460 18460 0
269 20250401 153900 3782118490 18460 18460 18460 18460 0
270 20250401 153800 3782118490 18460 18460 18460 18460 0
271 20250401 153700 3782118490 18460 18460 18460 18460 0
272 20250401 153600 3782118490 18460 18460 18460 18460 4764
273 20250401 153500 3782118490 18460 18460 18460 18460 0
274 20250401 153400 3782118490 18460 18460 18460 18460 0
275 20250401 153300 3782118490 18460 18460 18460 18460 0
276 20250401 153200 3782118490 18460 18460 18460 18460 0
277 20250401 153100 3782118490 18460 18460 18460 18460 0
278 20250401 153000 3782118490 18460 18460 18460 18460 4764
279 20250401 152900 3694175050 18460 18460 18460 18460 0
280 20250401 152800 3694175050 18460 18460 18460 18460 0
281 20250401 152700 3694175050 18460 18460 18460 18460 0
282 20250401 152600 3694175050 18460 18460 18460 18460 0
283 20250401 152500 3694175050 18460 18460 18460 18460 0
284 20250401 152400 3694175050 18460 18460 18460 18460 0
285 20250401 152300 3694175050 18460 18460 18460 18460 0
286 20250401 152200 3694175050 18460 18460 18460 18460 0
287 20250401 152100 3694175050 18460 18460 18460 18460 0
288 20250401 152000 3694175050 18460 18460 18460 18460 0
289 20250401 151900 3694175050 18460 18410 18460 18410 1051
290 20250401 151800 3674793610 18400 18350 18400 18340 1589
291 20250401 151700 3645614660 18350 18360 18360 18350 258
292 20250401 151600 3640880000 18360 18360 18360 18350 1574
293 20250401 151500 3611983610 18370 18360 18370 18360 344
294 20250401 151400 3605667750 18350 18350 18360 18350 397
295 20250401 151300 3598382780 18360 18350 18360 18350 22
296 20250401 151200 3597979070 18350 18350 18350 18350 401
297 20250401 151100 3590620720 18340 18330 18350 18330 1606
298 20250401 151000 3561167800 18330 18340 18340 18330 655
299 20250401 150900 3549159690 18360 18340 18360 18340 128
300 20250401 150800 3546812140 18340 18340 18360 18340 1588
301 20250401 150700 3517684440 18340 18340 18340 18330 478
302 20250401 150600 3508919060 18340 18360 18360 18340 2190
303 20250401 150500 3468724110 18350 18360 18370 18350 341
304 20250401 150400 3462463170 18360 18370 18370 18360 1518
305 20250401 150300 3434585860 18380 18380 18390 18370 1064
306 20250401 150200 3415029360 18380 18390 18390 18380 1322
307 20250401 150100 3390727650 18390 18390 18400 18380 294
308 20250401 150000 3385321070 18400 18380 18400 18380 2866
309 20250401 145900 3332616730 18380 18380 18380 18380 236
310 20250401 145800 3328279050 18380 18390 18390 18380 378
311 20250401 145700 3321328770 18390 18390 18400 18390 659
312 20250401 145600 3309209570 18390 18400 18400 18390 525
313 20250401 145500 3299552460 18420 18420 18420 18420 122
314 20250401 145400 3297305220 18420 18410 18420 18390 3726
315 20250401 145300 3228748010 18410 18410 18420 18400 976
316 20250401 145200 3210776180 18410 18410 18410 18400 389
317 20250401 145100 3203615900 18420 18430 18430 18420 235
318 20250401 145000 3199286350 18430 18390 18430 18390 1310
319 20250401 144900 3175182660 18400 18410 18410 18400 249
320 20250401 144800 3170599860 18410 18400 18410 18400 551
321 20250401 144700 3160461200 18410 18400 18410 18400 477
322 20250401 144600 3151682080 18410 18400 18410 18400 760
323 20250401 144500 3137692770 18400 18410 18420 18400 345
324 20250401 144400 3131340500 18410 18430 18430 18410 122
325 20250401 144300 3129094340 18430 18400 18430 18400 1121
326 20250401 144200 3108454660 18400 18400 18400 18400 681
327 20250401 144100 3095924260 18400 18410 18410 18400 142
328 20250401 144000 3093311450 18410 18400 18410 18400 1340
329 20250401 143900 3068651690 18410 18420 18420 18400 611
330 20250401 143800 3057401600 18400 18420 18420 18400 438
331 20250401 143700 3049340210 18420 18390 18420 18390 1021
332 20250401 143600 3030549160 18390 18400 18400 18390 433
333 20250401 143500 3022583960 18390 18410 18410 18390 428
334 20250401 143400 3014707900 18400 18420 18420 18400 1865
335 20250401 143300 2980374910 18420 18430 18430 18420 182
336 20250401 143200 2977022350 18420 18420 18420 18420 431
337 20250401 143100 2969083330 18400 18410 18420 18400 399
338 20250401 143000 2961736650 18410 18390 18410 18390 1269
339 20250401 142900 2938385730 18390 18370 18400 18370 609
340 20250401 142800 2927184830 18390 18380 18400 18360 381
341 20250401 142700 2920185390 18380 18380 18380 18360 659
342 20250401 142600 2908077250 18380 18380 18400 18370 888
343 20250401 142500 2891756860 18380 18390 18400 18370 388
344 20250401 142400 2884623920 18390 18410 18420 18390 634
345 20250401 142300 2872958530 18410 18420 18420 18410 142
346 20250401 142200 2870344190 18430 18420 18430 18420 31
347 20250401 142100 2869772980 18460 18410 18460 18410 1681
348 20250401 142000 2838813120 18410 18410 18420 18410 843
349 20250401 141900 2823290130 18420 18420 18420 18410 259
350 20250401 141800 2818520620 18420 18410 18460 18410 233
351 20250401 141700 2814229710 18440 18450 18450 18410 179
352 20250401 141600 2810928860 18410 18410 18410 18400 372
353 20250401 141500 2804080510 18400 18390 18410 18390 2116
354 20250401 141400 2765146540 18400 18410 18420 18400 2664
355 20250401 141300 2716120010 18420 18420 18420 18420 164
356 20250401 141200 2713099130 18420 18430 18430 18420 269
357 20250401 141100 2708143750 18420 18430 18430 18420 342
358 20250401 141000 2701843510 18420 18420 18420 18420 100
359 20250401 140900 2700001510 18430 18420 18440 18420 2069
360 20250401 140800 2661869690 18420 18430 18430 18420 191
361 20250401 140700 2658350700 18430 18440 18440 18430 235
362 20250401 140600 2654019640 18430 18450 18450 18430 503
363 20250401 140500 2644745240 18440 18440 18440 18440 235
364 20250401 140400 2640411840 18450 18460 18460 18440 843
365 20250401 140300 2624859130 18460 18450 18460 18450 141
366 20250401 140200 2622257580 18460 18470 18470 18460 449
367 20250401 140100 2613966700 18480 18480 18480 18480 19
368 20250401 140000 2613615580 18450 18420 18490 18420 494
369 20250401 135900 2604512010 18430 18430 18430 18420 1091
370 20250401 135800 2584407350 18430 18440 18440 18420 1075
371 20250401 135700 2564595090 18430 18440 18440 18430 474
372 20250401 135600 2555856930 18440 18460 18460 18440 309
373 20250401 135500 2550157560 18450 18475 18475 18450 1569
374 20250401 135400 2521193565 18475 18460 18475 18460 406
375 20250401 135300 2513694320 18470 18470 18470 18470 186
376 20250401 135200 2510258900 18470 18470 18470 18460 428
377 20250401 135100 2502354880 18470 18450 18470 18440 624
378 20250401 135000 2490843270 18440 18460 18480 18430 3700
379 20250401 134900 2422578280 18460 18480 18480 18450 1942
380 20250401 134800 2386719890 18470 18480 18500 18470 2925
381 20250401 134700 2332661940 18480 18490 18490 18480 935
382 20250401 134600 2315382320 18480 18470 18480 18470 402
383 20250401 134500 2307957130 18470 18470 18470 18470 301
384 20250401 134400 2302397660 18460 18480 18480 18460 12
385 20250401 134300 2302176120 18470 18460 18470 18460 42
386 20250401 134200 2301400430 18460 18460 18460 18460 1
387 20250401 134100 2301381970 18460 18480 18480 18460 491
388 20250401 134000 2292314110 18480 18470 18480 18470 32
389 20250401 133900 2291723050 18490 18490 18490 18490 4
390 20250401 133800 2291649090 18490 18500 18500 18460 58
391 20250401 133700 2290578070 18500 18470 18500 18470 488
392 20250401 133600 2281550220 18460 18450 18460 18450 167
393 20250401 133500 2278467460 18460 18490 18490 18450 149
394 20250401 133400 2275714670 18490 18470 18490 18470 303
395 20250401 133300 2270112840 18450 18450 18450 18450 0
396 20250401 133200 2270112840 18450 18450 18450 18450 35
397 20250401 133100 2269467090 18450 18440 18450 18440 59
398 20250401 133000 2268379060 18440 18430 18440 18430 148
399 20250401 132900 2265650110 18440 18490 18490 18430 462
400 20250401 132800 2257119730 18490 18490 18490 18480 76
401 20250401 132700 2255714650 18480 18470 18480 18470 273
402 20250401 132600 2250669670 18480 18450 18480 18440 126
403 20250401 132500 2248343220 18470 18460 18470 18460 417
404 20250401 132400 2240641740 18450 18450 18460 18450 104
405 20250401 132300 2238722930 18450 18440 18450 18440 462
406 20250401 132200 2230199560 18420 18410 18430 18410 135
407 20250401 132100 2227712790 18410 18400 18410 18400 94
408 20250401 132000 2225982280 18400 18390 18410 18390 5
409 20250401 131900 2225890280 18400 18400 18400 18400 13
410 20250401 131800 2225651080 18400 18390 18400 18390 11
411 20250401 131700 2225448750 18390 18390 18390 18390 1
412 20250401 131600 2225430360 18380 18380 18380 18380 33
413 20250401 131500 2224823820 18380 18370 18380 18360 341
414 20250401 131400 2218559040 18380 18380 18380 18380 14
415 20250401 131300 2218301720 18370 18380 18380 18370 12
416 20250401 131200 2218081170 18380 18380 18380 18380 205
417 20250401 131100 2214313270 18370 18370 18370 18370 7
418 20250401 131000 2214184680 18380 18360 18380 18350 74
419 20250401 130900 2212826490 18370 18350 18370 18350 919
420 20250401 130800 2195953720 18360 18360 18360 18350 250
421 20250401 130700 2191364500 18360 18380 18380 18360 1173
422 20250401 130600 2169808120 18380 18390 18390 18380 471
423 20250401 130500 2161147040 18400 18390 18400 18390 11
424 20250401 130400 2160944740 18390 18390 18400 18390 165
425 20250401 130300 2157909890 18390 18390 18390 18390 28
426 20250401 130200 2157394970 18400 18400 18400 18390 40
427 20250401 130100 2156659030 18400 18400 18400 18390 231
428 20250401 130000 2152408740 18410 18420 18420 18410 56
429 20250401 125900 2151377280 18420 18420 18420 18420 0
430 20250401 125800 2151377280 18420 18410 18420 18410 50
431 20250401 125700 2150456760 18400 18420 18420 18400 49
432 20250401 125600 2149554540 18420 18410 18420 18410 53
433 20250401 125500 2148578780 18410 18420 18420 18410 121
434 20250401 125400 2146350040 18430 18450 18450 18430 98
435 20250401 125300 2144542720 18460 18450 18460 18450 405
436 20250401 125200 2137066540 18450 18450 18450 18450 617
437 20250401 125100 2125682890 18460 18440 18460 18440 506
438 20250401 125000 2116347200 18450 18460 18460 18450 177
439 20250401 124900 2113081440 18450 18460 18460 18450 80
440 20250401 124800 2111604790 18450 18450 18460 18450 93
441 20250401 124700 2109888900 18450 18470 18470 18450 250
442 20250401 124600 2105271710 18480 18480 18480 18470 14
443 20250401 124500 2105013050 18480 18490 18490 18470 207
444 20250401 124400 2101188530 18500 18500 18500 18500 0
445 20250401 124300 2101188530 18500 18500 18500 18500 5
446 20250401 124200 2101096030 18490 18480 18490 18470 310
447 20250401 124100 2095367330 18480 18480 18480 18480 0
448 20250401 124000 2095367330 18480 18480 18480 18480 0
449 20250401 123900 2095367330 18480 18480 18480 18470 18
450 20250401 123800 2095034770 18490 18500 18500 18490 87
451 20250401 123700 2093426090 18500 18490 18500 18490 8
452 20250401 123600 2093278160 18500 18500 18500 18500 148
453 20250401 123500 2090540160 18490 18500 18500 18490 15
454 20250401 123400 2090262770 18510 18510 18510 18510 89
455 20250401 123300 2088615380 18510 18510 18510 18510 2
456 20250401 123200 2088578360 18510 18510 18510 18510 76
457 20250401 123100 2087171600 18510 18510 18510 18510 7
458 20250401 123000 2087042030 18510 18500 18510 18500 250
459 20250401 122900 2082416250 18490 18490 18490 18490 11
460 20250401 122800 2082212860 18490 18490 18490 18490 6
461 20250401 122700 2082101920 18490 18490 18500 18490 762
462 20250401 122600 2068011950 18490 18490 18500 18490 176
463 20250401 122500 2064757700 18490 18480 18490 18480 347
464 20250401 122400 2058343540 18480 18480 18500 18480 78
465 20250401 122300 2056902000 18480 18470 18480 18450 371
466 20250401 122200 2050051440 18500 18490 18520 18490 679
467 20250401 122100 2037489860 18500 18500 18500 18500 5
468 20250401 122000 2037397360 18470 18490 18490 18470 15
469 20250401 121900 2037120150 18500 18460 18500 18460 314
470 20250401 121800 2031319510 18450 18450 18450 18450 100
471 20250401 121700 2029474510 18500 18500 18500 18500 149
472 20250401 121600 2026718010 18500 18500 18500 18500 49
473 20250401 121500 2025811510 18530 18540 18540 18530 307
474 20250401 121400 2020120120 18540 18420 18560 18420 5522
475 20250401 121300 1917969450 18420 18420 18420 18420 1
476 20250401 121200 1917951030 18410 18420 18420 18410 8
477 20250401 121100 1917803730 18420 18420 18420 18420 6
478 20250401 121000 1917693210 18430 18410 18430 18410 100
479 20250401 120900 1915852010 18410 18410 18410 18410 126
480 20250401 120800 1913532350 18410 18380 18410 18380 280
481 20250401 120700 1908380940 18380 18380 18380 18380 55
482 20250401 120600 1907370040 18380 18380 18380 18380 118
483 20250401 120500 1905201200 18380 18370 18380 18370 202
484 20250401 120400 1901489150 18360 18390 18390 18360 16
485 20250401 120300 1901195160 18360 18360 18360 18360 0
486 20250401 120200 1901195160 18360 18360 18360 18360 0
487 20250401 120100 1901195160 18360 18360 18360 18360 83
488 20250401 120000 1899671280 18320 18360 18360 18310 1678
489 20250401 115900 1868926730 18360 18350 18360 18350 19
490 20250401 115800 1868577950 18350 18370 18410 18350 914
491 20250401 115700 1851803650 18370 18370 18370 18370 17
492 20250401 115600 1851491360 18370 18370 18370 18370 93
493 20250401 115500 1849782950 18370 18360 18370 18360 22
494 20250401 115400 1849378930 18360 18360 18360 18360 6
495 20250401 115300 1849268770 18370 18370 18370 18370 8
496 20250401 115200 1849121810 18360 18360 18360 18360 37
497 20250401 115100 1848442490 18370 18370 18370 18370 25
498 20250401 115000 1847983240 18370 18370 18370 18360 329
499 20250401 114900 1841942500 18380 18380 18380 18380 165
500 20250401 114800 1838909800 18380 18410 18410 18380 197
501 20250401 114700 1835288540 18410 18390 18410 18390 69
502 20250401 114600 1834019490 18400 18400 18400 18400 0
503 20250401 114500 1834019490 18400 18420 18420 18390 26
504 20250401 114400 1833541010 18420 18390 18420 18390 96
505 20250401 114300 1831775520 18390 18380 18390 18380 8
506 20250401 114200 1831628470 18380 18390 18390 18380 13
507 20250401 114100 1831389510 18380 18390 18390 18380 52
508 20250401 114000 1830433370 18400 18400 18400 18400 0
509 20250401 113900 1830433370 18400 18380 18410 18380 649
510 20250401 113800 1818496860 18390 18400 18410 18380 723
511 20250401 113700 1805192880 18400 18420 18420 18400 557
512 20250401 113600 1794941970 18420 18420 18420 18400 217
513 20250401 113500 1790945040 18430 18420 18430 18420 2
514 20250401 113400 1790908190 18440 18390 18460 18390 470
515 20250401 113300 1782254360 18400 18400 18400 18390 100
516 20250401 113200 1780414370 18400 18420 18420 18400 195
517 20250401 113100 1776826040 18420 18430 18430 18410 1288
518 20250401 113000 1753112270 18420 18450 18450 18420 264
519 20250401 112900 1748244890 18450 18460 18460 18450 428
520 20250401 112800 1740348190 18460 18460 18470 18460 750
521 20250401 112700 1726499670 18460 18460 18460 18460 316
522 20250401 112600 1720666310 18450 18460 18470 18450 175
523 20250401 112500 1717435900 18460 18460 18470 18460 275
524 20250401 112400 1712357150 18460 18460 18460 18460 733
525 20250401 112300 1698825970 18450 18430 18460 18430 796
526 20250401 112200 1684141940 18430 18420 18430 18420 102
527 20250401 112100 1682262090 18430 18420 18430 18420 7
528 20250401 112000 1682133140 18410 18410 18410 18410 11
529 20250401 111900 1681930630 18410 18420 18420 18410 122
530 20250401 111800 1679683560 18420 18410 18420 18410 531
531 20250401 111700 1669907550 18420 18410 18430 18410 603
532 20250401 111600 1658799810 18410 18420 18420 18400 129
533 20250401 111500 1656425480 18400 18400 18420 18400 2239
534 20250401 111400 1615222570 18400 18380 18400 18380 232
535 20250401 111300 1610956270 18380 18390 18390 18380 54
536 20250401 111200 1609963740 18380 18370 18380 18360 286
537 20250401 111100 1604708880 18360 18370 18370 18360 24
538 20250401 111000 1604268110 18380 18370 18380 18370 599
539 20250401 110900 1593258560 18380 18370 18380 18370 204
540 20250401 110800 1589511040 18380 18370 18380 18370 227
541 20250401 110700 1585339030 18370 18370 18370 18370 6
542 20250401 110600 1585228810 18380 18380 18380 18380 83
543 20250401 110500 1583703270 18370 18380 18390 18370 250
544 20250401 110400 1579107730 18390 18390 18390 18380 206
545 20250401 110300 1575320430 18380 18360 18380 18360 340
546 20250401 110200 1569071470 18350 18360 18380 18350 700
547 20250401 110100 1556214040 18350 18340 18350 18340 428
548 20250401 110000 1548361050 18350 18350 18350 18350 2
549 20250401 105900 1548324350 18350 18330 18350 18330 598
550 20250401 105800 1537356210 18320 18320 18320 18310 301
551 20250401 105700 1531841960 18320 18320 18320 18310 79
552 20250401 105600 1530394710 18310 18310 18310 18310 73
553 20250401 105500 1529058080 18310 18310 18310 18300 155
554 20250401 105400 1526220140 18310 18310 18320 18310 109
555 20250401 105300 1524224100 18300 18270 18300 18270 453
556 20250401 105200 1515942830 18300 18290 18300 18290 825
557 20250401 105100 1500853000 18300 18300 18300 18300 1
558 20250401 105000 1500834700 18290 18280 18290 18280 606
559 20250401 104900 1489753820 18280 18290 18290 18250 73
560 20250401 104800 1488418930 18290 18290 18290 18290 66
561 20250401 104700 1487211790 18300 18290 18300 18240 1252
562 20250401 104600 1464306120 18290 18230 18290 18230 297
563 20250401 104500 1458878220 18240 18190 18240 18190 272
564 20250401 104400 1453920100 18210 18210 18210 18210 18
565 20250401 104300 1453592320 18180 18150 18180 18150 572
566 20250401 104200 1443202390 18160 18150 18160 18150 309
567 20250401 104100 1437594010 18140 18140 18140 18140 83
568 20250401 104000 1436088390 18150 18140 18150 18140 111
569 20250401 103900 1434073850 18150 18150 18150 18150 140
570 20250401 103800 1431532850 18150 18160 18160 18150 2315
571 20250401 103700 1389515590 18160 18160 18160 18160 2
572 20250401 103600 1389479270 18160 18160 18160 18160 100
573 20250401 103500 1387663270 18160 18180 18180 18160 87
574 20250401 103400 1386082820 18190 18190 18190 18180 709
575 20250401 103300 1373188850 18210 18210 18210 18210 30
576 20250401 103200 1372642550 18190 18190 18190 18190 1
577 20250401 103100 1372624360 18210 18220 18250 18210 406
578 20250401 103000 1365230860 18210 18200 18220 18200 1052
579 20250401 102900 1346083760 18190 18190 18190 18190 7
580 20250401 102800 1345956430 18200 18190 18200 18190 7
581 20250401 102700 1345829090 18180 18190 18190 18170 221
582 20250401 102600 1341811320 18180 18180 18180 18180 260
583 20250401 102500 1337084520 18180 18180 18180 18180 10
584 20250401 102400 1336902720 18220 18190 18220 18180 12
585 20250401 102300 1336684460 18190 18200 18210 18190 86
586 20250401 102200 1335118520 18200 18210 18210 18200 13
587 20250401 102100 1334881910 18190 18200 18210 18190 66
588 20250401 102000 1333680630 18200 18200 18200 18200 92
589 20250401 101900 1332006230 18200 18200 18200 18200 0
590 20250401 101800 1332006230 18200 18210 18210 18180 138
591 20250401 101700 1329494640 18270 18280 18280 18180 1012
592 20250401 101600 1311008020 18290 18280 18290 18280 17
593 20250401 101500 1310697160 18290 18270 18290 18270 33
594 20250401 101400 1310093810 18290 18270 18300 18270 474
595 20250401 101300 1301425400 18270 18270 18270 18250 118
596 20250401 101200 1299269950 18270 18240 18270 18230 700
597 20250401 101100 1286492000 18240 18190 18240 18190 602
598 20250401 101000 1275524890 18180 18160 18180 18160 197
599 20250401 100900 1271945560 18160 18150 18160 18150 461
600 20250401 100800 1263575820 18150 18140 18150 18140 100
601 20250401 100700 1261761380 18140 18140 18140 18140 68
602 20250401 100600 1260527860 18140 18130 18140 18130 209
603 20250401 100500 1256737610 18140 18120 18140 18100 443
604 20250401 100400 1248710510 18120 18130 18130 18110 183
605 20250401 100300 1245393830 18130 18120 18130 18120 52
606 20250401 100200 1244451080 18130 18100 18130 18100 120
607 20250401 100100 1242278830 18080 18100 18100 18080 55
608 20250401 100000 1241283720 18080 18080 18080 18070 109
609 20250401 095900 1239313030 18080 18090 18090 18080 116
610 20250401 095800 1237214700 18090 18090 18090 18080 49
611 20250401 095700 1236328330 18100 18100 18100 18100 115
612 20250401 095600 1234246830 18100 18060 18100 18060 70
613 20250401 095500 1232980270 18100 18130 18130 17910 5308
614 20250401 095400 1137399550 18130 18130 18130 18120 228
615 20250401 095300 1133267060 18130 18130 18140 18130 103
616 20250401 095200 1131399660 18130 18150 18150 18130 250
617 20250401 095100 1126864760 18140 18140 18140 18140 10
618 20250401 095000 1126683360 18150 18120 18170 18110 412
619 20250401 094900 1119214790 18130 18180 18200 18120 192
620 20250401 094800 1115734160 18170 18140 18170 18120 709
621 20250401 094700 1102862190 18140 18070 18140 18070 2040
622 20250401 094600 1065964500 18070 18070 18070 18070 6
623 20250401 094500 1065856080 18080 18080 18090 18070 269
624 20250401 094400 1060992560 18080 18060 18080 18060 1481
625 20250401 094300 1034226590 18060 18070 18070 18060 557
626 20250401 094200 1024164630 18070 18080 18080 18060 1051
627 20250401 094100 1005181390 18070 18070 18070 18070 143
628 20250401 094000 1002597380 18060 18070 18070 18060 287
629 20250401 093900 997411630 18060 18070 18070 18060 725
630 20250401 093800 984311390 18070 18070 18080 18070 728
631 20250401 093700 971156260 18070 18100 18100 18070 744
632 20250401 093600 957700590 18100 18110 18110 18100 493
633 20250401 093500 948777230 18110 18140 18140 18100 487
634 20250401 093400 939957180 18100 18110 18110 18100 106
635 20250401 093300 938037570 18110 18120 18120 18110 239
636 20250401 093200 933707280 18150 18120 18220 18100 906
637 20250401 093100 917285200 18140 18150 18220 18130 3194
638 20250401 093000 859336770 18160 18250 18250 18150 848
639 20250401 092900 843937260 18190 18170 18270 18170 1518
640 20250401 092800 816342590 18170 18160 18180 18160 1024
641 20250401 092700 797745670 18150 18200 18200 18150 445
642 20250401 092600 789657240 18190 18200 18200 18190 539
643 20250401 092500 779852090 18200 18230 18240 18190 1837
644 20250401 092400 746400020 18230 18280 18280 18230 1715
645 20250401 092300 715106300 18270 18320 18330 18270 3524
646 20250401 092200 650650970 18330 18340 18340 18300 591
647 20250401 092100 639822290 18330 18330 18360 18320 822
648 20250401 092000 624755170 18330 18330 18340 18320 1582
649 20250401 091900 595759100 18340 18330 18340 18330 244
650 20250401 091800 591285620 18340 18350 18350 18330 182
651 20250401 091700 587948510 18350 18370 18370 18350 150
652 20250401 091600 585195910 18370 18370 18370 18340 1231
653 20250401 091500 562602710 18380 18380 18380 18380 19
654 20250401 091400 562253490 18370 18350 18370 18350 163
655 20250401 091300 559261820 18350 18300 18350 18300 199
656 20250401 091200 555620070 18300 18320 18370 18300 1272
657 20250401 091100 532275700 18320 18330 18330 18320 2
658 20250401 091000 532239050 18310 18300 18350 18300 1397
659 20250401 090900 506644840 18300 18290 18300 18280 1211
660 20250401 090800 484494580 18290 18320 18340 18280 6759
661 20250401 090700 360920680 18320 18330 18340 18320 271
662 20250401 090600 355954020 18320 18330 18330 18310 44
663 20250401 090500 355148010 18310 18310 18310 18280 84
664 20250401 090400 353610030 18310 18310 18320 18280 96
665 20250401 090300 351852290 18340 18300 18340 18280 1613
666 20250401 090200 322345130 18340 18260 18340 18250 596
667 20250401 090100 311448070 18260 18400 18400 18260 3050
668 20250401 090000 255650100 18400 18250 18470 18250 13864

1
083450/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,26412,18430000,500771520,349432800000,0.14
20250327,26412,18430000,511864560,357173400000,0.14
20250326,25369,18430000,502306200,364914000000,0.14
20250325,26412,18430000,507374520,354040300000,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 26412 18430000 500771520 349432800000 0.14
3 20250327 26412 18430000 511864560 357173400000 0.14
4 20250326 25369 18430000 502306200 364914000000 0.14
5 20250325 26412 18430000 507374520 354040300000 0.14