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

591
003160/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184900,7255385655,13990,13990,13990,13990,6893
20250401,184800,7255385655,13990,13990,13990,13990,0
20250401,184700,7255385655,13990,13990,13990,13990,0
20250401,184600,7255385655,13990,13990,13990,13990,0
20250401,184500,7255385655,13990,13990,13990,13990,0
20250401,184400,7255385655,13990,13990,13990,13990,0
20250401,184300,7255385655,13990,13990,13990,13990,0
20250401,184200,7255385655,13990,13990,13990,13990,0
20250401,184100,7255385655,13990,13990,13990,13990,0
20250401,184000,7255385655,13990,13990,13990,13990,0
20250401,183900,7255385655,13990,13990,13990,13990,0
20250401,183800,7255385655,13990,13990,13990,13990,0
20250401,183700,7255385655,13990,13990,13990,13990,0
20250401,183600,7255385655,13990,13990,13990,13990,0
20250401,183500,7255385655,13990,13990,13990,13990,0
20250401,183400,7255385655,13990,13990,13990,13990,0
20250401,183300,7255385655,13990,13990,13990,13990,0
20250401,183200,7255385655,13990,13990,13990,13990,0
20250401,183100,7255385655,13990,13990,13990,13990,0
20250401,183000,7255385655,13990,13990,13990,13990,0
20250401,182900,7255385655,13990,13990,13990,13990,0
20250401,182800,7255385655,13990,13990,13990,13990,0
20250401,182700,7255385655,13990,13990,13990,13990,0
20250401,182600,7255385655,13990,13990,13990,13990,0
20250401,182500,7255385655,13990,13990,13990,13990,0
20250401,182400,7255385655,13990,13990,13990,13990,0
20250401,182300,7255385655,13990,13990,13990,13990,0
20250401,182200,7255385655,13990,13990,13990,13990,0
20250401,182100,7255385655,13990,13990,13990,13990,0
20250401,182000,7255385655,13990,13990,13990,13990,0
20250401,181900,7255385655,13990,13990,13990,13990,6893
20250401,181800,7255385655,13990,13990,13990,13990,0
20250401,181700,7255385655,13990,13990,13990,13990,0
20250401,181600,7255385655,13990,13990,13990,13990,0
20250401,181500,7255385655,13990,13990,13990,13990,0
20250401,181400,7255385655,13990,13990,13990,13990,0
20250401,181300,7255385655,13990,13990,13990,13990,0
20250401,181200,7255385655,13990,13990,13990,13990,0
20250401,181100,7255385655,13990,13990,13990,13990,0
20250401,181000,7255385655,13990,13990,13990,13990,0
20250401,180900,7255385655,13990,13990,13990,13990,0
20250401,180800,7255385655,13990,13990,13990,13990,0
20250401,180700,7255385655,13990,13990,13990,13990,0
20250401,180600,7255385655,13990,13990,13990,13990,0
20250401,180500,7255385655,13990,13990,13990,13990,0
20250401,180400,7255385655,13990,13990,13990,13990,0
20250401,180300,7255385655,13990,13990,13990,13990,0
20250401,180200,7255385655,13990,13990,13990,13990,0
20250401,180100,7255385655,13990,13990,13990,13990,0
20250401,180000,7255385655,13990,13990,13990,13990,0
20250401,175900,7255385655,13990,13990,13990,13990,0
20250401,175800,7255385655,13990,13990,13990,13990,0
20250401,175700,7255385655,13990,13990,13990,13990,0
20250401,175600,7255385655,13990,13990,13990,13990,0
20250401,175500,7255385655,13990,13990,13990,13990,0
20250401,175400,7255385655,13990,13990,13990,13990,0
20250401,175300,7255385655,13990,13990,13990,13990,0
20250401,175200,7255385655,13990,13990,13990,13990,0
20250401,175100,7255385655,13990,13990,13990,13990,0
20250401,175000,7255385655,13990,13990,13990,13990,0
20250401,174900,7255385655,13990,13990,13990,13990,6893
20250401,174800,7255385655,13990,13990,13990,13990,0
20250401,174700,7255385655,13990,13990,13990,13990,0
20250401,174600,7255385655,13990,13990,13990,13990,0
20250401,174500,7255385655,13990,13990,13990,13990,0
20250401,174400,7255385655,13990,13990,13990,13990,0
20250401,174300,7255385655,13990,13990,13990,13990,0
20250401,174200,7255385655,13990,13990,13990,13990,0
20250401,174100,7255385655,13990,13990,13990,13990,0
20250401,174000,7255385655,13990,13990,13990,13990,0
20250401,173900,7255385655,13990,13990,13990,13990,0
20250401,173800,7255385655,13990,13990,13990,13990,0
20250401,173700,7255385655,13990,13990,13990,13990,0
20250401,173600,7255385655,13990,13990,13990,13990,0
20250401,173500,7255385655,13990,13990,13990,13990,0
20250401,173400,7255385655,13990,13990,13990,13990,0
20250401,173300,7255385655,13990,13990,13990,13990,0
20250401,173200,7255385655,13990,13990,13990,13990,0
20250401,173100,7255385655,13990,13990,13990,13990,0
20250401,173000,7255385655,13990,13990,13990,13990,0
20250401,172900,7255385655,13990,13990,13990,13990,0
20250401,172800,7255385655,13990,13990,13990,13990,0
20250401,172700,7255385655,13990,13990,13990,13990,0
20250401,172600,7255385655,13990,13990,13990,13990,0
20250401,172500,7255385655,13990,13990,13990,13990,0
20250401,172400,7255385655,13990,13990,13990,13990,0
20250401,172300,7255385655,13990,13990,13990,13990,0
20250401,172200,7255385655,13990,13990,13990,13990,0
20250401,172100,7255385655,13990,13990,13990,13990,0
20250401,172000,7255385655,13990,13990,13990,13990,0
20250401,171900,7255385655,13990,13990,13990,13990,6893
20250401,171800,7255385655,13990,13990,13990,13990,0
20250401,171700,7255385655,13990,13990,13990,13990,0
20250401,171600,7255385655,13990,13990,13990,13990,0
20250401,171500,7255385655,13990,13990,13990,13990,0
20250401,171400,7255385655,13990,13990,13990,13990,0
20250401,171300,7255385655,13990,13990,13990,13990,0
20250401,171200,7255385655,13990,13990,13990,13990,0
20250401,171100,7255385655,13990,13990,13990,13990,0
20250401,171000,7255385655,13990,13990,13990,13990,0
20250401,170900,7255385655,13990,13990,13990,13990,0
20250401,170800,7255385655,13990,13990,13990,13990,0
20250401,170700,7255385655,13990,13990,13990,13990,0
20250401,170600,7255385655,13990,13990,13990,13990,0
20250401,170500,7255385655,13990,13990,13990,13990,0
20250401,170400,7255385655,13990,13990,13990,13990,0
20250401,170300,7255385655,13990,13990,13990,13990,0
20250401,170200,7255385655,13990,13990,13990,13990,0
20250401,170100,7255385655,13990,13990,13990,13990,0
20250401,170000,7255385655,13990,13990,13990,13990,0
20250401,165900,7255385655,13990,13990,13990,13990,0
20250401,165800,7255385655,13990,13990,13990,13990,0
20250401,165700,7255385655,13990,13990,13990,13990,0
20250401,165600,7255385655,13990,13990,13990,13990,0
20250401,165500,7255385655,13990,13990,13990,13990,0
20250401,165400,7255385655,13990,13990,13990,13990,0
20250401,165300,7255385655,13990,13990,13990,13990,0
20250401,165200,7255385655,13990,13990,13990,13990,0
20250401,165100,7255385655,13990,13990,13990,13990,0
20250401,165000,7255385655,13990,13990,13990,13990,0
20250401,164900,7255385655,13990,13990,13990,13990,6893
20250401,164800,7255385655,13990,13990,13990,13990,0
20250401,164700,7255385655,13990,13990,13990,13990,0
20250401,164600,7255385655,13990,13990,13990,13990,0
20250401,164500,7255385655,13990,13990,13990,13990,0
20250401,164400,7255385655,13990,13990,13990,13990,0
20250401,164300,7255385655,13990,13990,13990,13990,0
20250401,164200,7255385655,13990,13990,13990,13990,0
20250401,164100,7255385655,13990,13990,13990,13990,0
20250401,164000,7255385655,13990,13990,13990,13990,0
20250401,163900,7255385655,13990,13990,13990,13990,0
20250401,163800,7255385655,13990,13990,13990,13990,0
20250401,163700,7255385655,13990,13990,13990,13990,0
20250401,163600,7255385655,13990,13990,13990,13990,0
20250401,163500,7255385655,13990,13990,13990,13990,0
20250401,163400,7255385655,13990,13990,13990,13990,0
20250401,163300,7255385655,13990,13990,13990,13990,0
20250401,163200,7255385655,13990,13990,13990,13990,0
20250401,163100,7255385655,13990,13990,13990,13990,0
20250401,163000,7255385655,13990,13990,13990,13990,0
20250401,162900,7255385655,13990,13990,13990,13990,0
20250401,162800,7255385655,13990,13990,13990,13990,0
20250401,162700,7255385655,13990,13990,13990,13990,0
20250401,162600,7255385655,13990,13990,13990,13990,0
20250401,162500,7255385655,13990,13990,13990,13990,0
20250401,162400,7255385655,13990,13990,13990,13990,0
20250401,162300,7255385655,13990,13990,13990,13990,0
20250401,162200,7255385655,13990,13990,13990,13990,0
20250401,162100,7255385655,13990,13990,13990,13990,0
20250401,162000,7255385655,13990,13990,13990,13990,0
20250401,161900,7255385655,13990,13990,13990,13990,6893
20250401,161800,7255385655,13990,13990,13990,13990,0
20250401,161700,7255385655,13990,13990,13990,13990,0
20250401,161600,7255385655,13990,13990,13990,13990,0
20250401,161500,7255385655,13990,13990,13990,13990,0
20250401,161400,7255385655,13990,13990,13990,13990,0
20250401,161300,7255385655,13990,13990,13990,13990,0
20250401,161200,7255385655,13990,13990,13990,13990,0
20250401,161100,7255385655,13990,13990,13990,13990,0
20250401,161000,7255385655,13990,13990,13990,13990,0
20250401,160900,7255385655,13990,13990,13990,13990,0
20250401,160800,7255385655,13990,13990,13990,13990,0
20250401,160700,7255385655,13990,13990,13990,13990,0
20250401,160600,7255385655,13990,13990,13990,13990,0
20250401,160500,7255385655,13990,13990,13990,13990,0
20250401,160400,7255385655,13990,13990,13990,13990,0
20250401,160300,7255385655,13990,13990,13990,13990,0
20250401,160200,7255385655,13990,13990,13990,13990,0
20250401,160100,7255385655,13990,13990,13990,13990,0
20250401,160000,7255385655,13990,13990,13990,13990,0
20250401,155900,7255385655,13990,13990,13990,13990,0
20250401,155800,7255385655,13990,13990,13990,13990,0
20250401,155700,7255385655,13990,13990,13990,13990,0
20250401,155600,7255385655,13990,13990,13990,13990,0
20250401,155500,7255385655,13990,13990,13990,13990,0
20250401,155400,7255385655,13990,13990,13990,13990,0
20250401,155300,7255385655,13990,13990,13990,13990,0
20250401,155200,7255385655,13990,13990,13990,13990,0
20250401,155100,7255385655,13990,13990,13990,13990,0
20250401,155000,7255385655,13990,13990,13990,13990,0
20250401,154900,7255385655,13990,13990,13990,13990,6893
20250401,154800,7255385655,13990,13990,13990,13990,0
20250401,154700,7255385655,13990,13990,13990,13990,0
20250401,154600,7255385655,13990,13990,13990,13990,0
20250401,154500,7255385655,13990,13990,13990,13990,0
20250401,154400,7255385655,13990,13990,13990,13990,0
20250401,154300,7255385655,13990,13990,13990,13990,0
20250401,154200,7255385655,13990,13990,13990,13990,0
20250401,154100,7255385655,13990,13990,13990,13990,0
20250401,154000,7255385655,13990,13990,13990,13990,0
20250401,153900,7255385655,13990,13990,13990,13990,0
20250401,153800,7255385655,13990,13990,13990,13990,0
20250401,153700,7255385655,13990,13990,13990,13990,0
20250401,153600,7255385655,13990,13990,13990,13990,0
20250401,153500,7255385655,13990,13990,13990,13990,0
20250401,153400,7255385655,13990,13990,13990,13990,0
20250401,153300,7255385655,13990,13990,13990,13990,0
20250401,153200,7255385655,13990,13990,13990,13990,0
20250401,153100,7255385655,13990,13990,13990,13990,0
20250401,153000,7255385655,13990,13990,13990,13990,6893
20250401,152900,7158952585,13980,13980,13980,13980,0
20250401,152800,7158952585,13980,13980,13980,13980,0
20250401,152700,7158952585,13980,13980,13980,13980,0
20250401,152600,7158952585,13980,13980,13980,13980,0
20250401,152500,7158952585,13980,13980,13980,13980,0
20250401,152400,7158952585,13980,13980,13980,13980,0
20250401,152300,7158952585,13980,13980,13980,13980,0
20250401,152200,7158952585,13980,13980,13980,13980,0
20250401,152100,7158952585,13980,13980,13980,13980,0
20250401,152000,7158952585,13980,13980,13980,13980,0
20250401,151900,7158952585,13980,14010,14010,13980,981
20250401,151800,7145233275,14010,13990,14010,13980,2325
20250401,151700,7112696805,14000,13990,14010,13980,3063
20250401,151600,7069832125,13990,14020,14040,13990,6876
20250401,151500,6973387055,14020,14000,14030,14000,3537
20250401,151400,6923834295,14010,14020,14030,13980,4718
20250401,151300,6857732815,14020,14000,14030,13980,4805
20250401,151200,6790461355,14000,14010,14020,13990,4034
20250401,151100,6733962945,14010,14010,14030,13990,3432
20250401,151000,6685868725,13990,14020,14050,13990,3603
20250401,150900,6635363755,14020,14040,14040,13990,5481
20250401,150800,6558591985,14020,14020,14050,14000,3461
20250401,150700,6510024145,14020,14000,14040,13970,4031
20250401,150600,6453521435,14000,13970,14020,13960,3709
20250401,150500,6401572825,13970,14010,14020,13970,3900
20250401,150400,6346984405,14010,14000,14020,13980,3681
20250401,150300,6295426575,13990,14020,14030,13990,3522
20250401,150200,6246064535,13990,14020,14020,13990,3492
20250401,150100,6197166285,14020,14030,14030,13990,3864
20250401,150000,6143001390,14030,14030,14030,13980,2704
20250401,145900,6105097970,14030,14030,14050,13990,4440
20250401,145800,6042865640,14030,14050,14050,14000,4987
20250401,145700,5972925550,14050,14060,14070,14040,3844
20250401,145600,5918882830,14080,14020,14080,14020,4985
20250401,145500,5848882830,14020,14020,14040,14000,4901
20250401,145400,5780154560,14010,14000,14020,13980,3015
20250401,145300,5737943830,14000,13980,14000,13960,3735
20250401,145200,5685717400,13990,13980,14000,13950,5539
20250401,145100,5608269410,13980,13950,13980,13950,3935
20250401,145000,5553296580,13960,13950,13970,13950,4330
20250401,144900,5492844400,13950,13940,13960,13930,5545
20250401,144800,5415506690,13940,13940,13950,13920,3452
20250401,144700,5367392940,13930,13950,13960,13930,1933
20250401,144600,5340443090,13950,13950,13960,13930,2769
20250401,144500,5301799025,13960,13960,13970,13930,6606
20250401,144400,5209595535,13960,13970,13970,13950,2892
20250401,144300,5169225995,13970,13990,13990,13960,2693
20250401,144200,5131572785,13960,13970,13980,13950,4205
20250401,144100,5072830295,13950,13960,13990,13930,1914
20250401,144000,5046097225,13950,13910,14040,13910,12862
20250401,143900,4866292505,13910,13850,13990,13840,7558
20250401,143800,4761074235,13840,13850,13860,13830,1147
20250401,143700,4745193285,13840,13860,13900,13840,4115
20250401,143600,4688139265,13860,13760,13860,13760,438
20250401,143500,4682075165,13760,13770,13860,13740,12574
20250401,143400,4508229745,13760,13820,13820,13740,2380
20250401,143300,4475432425,13860,13840,13860,13780,2195
20250401,143200,4445113785,13830,13910,13920,13800,8452
20250401,143100,4327746985,13920,13960,13960,13910,6139
20250401,143000,4242213815,13960,13900,14000,13870,16684
20250401,142900,4009526105,13900,13840,13900,13790,8607
20250401,142800,3890307625,13850,13890,13890,13820,8075
20250401,142700,3778369545,13890,13810,13910,13750,13977
20250401,142600,3585154205,13790,13520,13920,13520,22192
20250401,142500,3280184585,13520,13420,13540,13420,6862
20250401,142400,3187621415,13410,13390,13410,13390,312
20250401,142300,3183440495,13390,13380,13390,13380,94
20250401,142200,3182182175,13380,13380,13390,13380,297
20250401,142100,3178205625,13380,13360,13390,13360,1219
20250401,142000,3161906905,13360,13360,13360,13360,104
20250401,141900,3160517465,13350,13350,13350,13340,138
20250401,141800,3158675835,13370,13350,13370,13350,57
20250401,141700,3157914435,13360,13350,13360,13350,476
20250401,141600,3151555715,13350,13350,13350,13350,125
20250401,141500,3149886965,13350,13340,13360,13340,143
20250401,141400,3147978105,13340,13340,13360,13340,199
20250401,141300,3145320875,13330,13340,13340,13330,311
20250401,141200,3141174375,13340,13330,13360,13330,813
20250401,141100,3130329025,13330,13340,13350,13330,358
20250401,141000,3125553765,13350,13350,13350,13350,145
20250401,140900,3123618015,13350,13340,13350,13340,220
20250401,140800,3120681455,13340,13340,13340,13340,150
20250401,140700,3118680455,13340,13360,13360,13340,329
20250401,140600,3114287715,13360,13350,13370,13350,657
20250401,140500,3105510265,13360,13350,13360,13350,114
20250401,140400,3103987475,13350,13330,13350,13330,923
20250401,140300,3091672685,13330,13330,13330,13330,255
20250401,140200,3088273535,13340,13310,13340,13310,822
20250401,140100,3077319745,13300,13310,13310,13300,662
20250401,140000,3068508925,13300,13310,13310,13300,462
20250401,135900,3062360205,13310,13310,13310,13310,380
20250401,135800,3057302405,13310,13310,13310,13310,40
20250401,135700,3056770005,13310,13300,13310,13300,1060
20250401,135600,3042662295,13300,13310,13310,13280,781
20250401,135500,3032269545,13310,13310,13320,13310,84
20250401,135400,3031151315,13310,13310,13320,13310,64
20250401,135300,3030299295,13310,13310,13320,13310,49
20250401,135200,3029647095,13310,13280,13310,13280,156
20250401,135100,3027571915,13270,13280,13280,13260,276
20250401,135000,3023909615,13290,13300,13300,13290,83
20250401,134900,3022806445,13310,13280,13310,13280,273
20250401,134800,3019179175,13280,13280,13290,13280,61
20250401,134700,3018368885,13290,13280,13290,13280,85
20250401,134600,3017239815,13290,13280,13290,13280,187
20250401,134500,3014754975,13280,13280,13290,13280,81
20250401,134400,3013679265,13280,13280,13280,13270,435
20250401,134300,3007902855,13280,13280,13290,13280,90
20250401,134200,3006707415,13280,13280,13280,13280,497
20250401,134100,3000107255,13290,13290,13290,13280,53
20250401,134000,2999403025,13300,13310,13310,13300,46
20250401,133900,2998791015,13310,13310,13310,13310,39
20250401,133800,2998271925,13310,13310,13310,13310,68
20250401,133700,2997366845,13310,13290,13310,13290,289
20250401,133600,2993522735,13300,13310,13310,13290,93
20250401,133500,2992285775,13300,13300,13300,13300,55
20250401,133400,2991554275,13300,13300,13300,13300,48
20250401,133300,2990915875,13300,13280,13310,13280,366
20250401,133200,2986047685,13280,13280,13280,13280,31
20250401,133100,2985636005,13310,13290,13310,13290,38
20250401,133000,2985130965,13290,13270,13290,13270,94
20250401,132900,2983882855,13280,13310,13310,13270,680
20250401,132800,2974834605,13320,13320,13320,13310,35
20250401,132700,2974368635,13320,13320,13320,13310,169
20250401,132600,2972117715,13330,13340,13340,13330,24
20250401,132500,2971797785,13320,13300,13320,13300,434
20250401,132400,2966019575,13320,13320,13320,13310,653
20250401,132300,2957327005,13320,13310,13320,13310,93
20250401,132200,2956089165,13330,13330,13330,13310,143
20250401,132100,2954183725,13350,13310,13350,13310,226
20250401,132000,2951172455,13330,13330,13330,13310,139
20250401,131900,2949320345,13310,13320,13350,13300,523
20250401,131800,2942351545,13330,13310,13330,13310,567
20250401,131700,2934803045,13310,13290,13310,13290,138
20250401,131600,2932966975,13290,13290,13290,13250,142
20250401,131500,2931081425,13290,13290,13290,13240,374
20250401,131400,2926117865,13290,13290,13290,13290,0
20250401,131300,2926117865,13290,13250,13290,13250,11
20250401,131200,2925972075,13250,13250,13290,13240,99
20250401,131100,2924659395,13240,13240,13240,13240,0
20250401,131000,2924659395,13240,13240,13240,13240,30
20250401,130900,2924262195,13240,13270,13280,13240,133
20250401,130800,2922498015,13270,13270,13270,13220,712
20250401,130700,2913051865,13230,13230,13230,13230,120
20250401,130600,2911464265,13230,13230,13230,13230,1119
20250401,130500,2896659895,13230,13240,13260,13230,479
20250401,130400,2890314245,13240,13250,13250,13240,429
20250401,130300,2884631165,13260,13280,13280,13260,1034
20250401,130200,2870907545,13280,13290,13290,13280,145
20250401,130100,2868980805,13290,13300,13300,13290,1734
20250401,130000,2845919285,13310,13310,13310,13300,2331
20250401,125900,2814894965,13320,13310,13320,13310,209
20250401,125800,2812113005,13320,13320,13320,13310,585
20250401,125700,2804323805,13320,13330,13330,13310,198
20250401,125600,2801686495,13330,13320,13330,13310,1632
20250401,125500,2779957485,13330,13340,13340,13330,22
20250401,125400,2779664015,13340,13340,13340,13330,795
20250401,125300,2769061375,13340,13370,13370,13340,383
20250401,125200,2763948785,13370,13350,13370,13350,17
20250401,125100,2763721815,13350,13360,13360,13350,1139
20250401,125000,2748504895,13350,13360,13360,13350,3
20250401,124900,2748464835,13370,13360,13370,13350,123
20250401,124800,2746822265,13350,13350,13350,13350,306
20250401,124700,2742737165,13340,13370,13370,13340,3541
20250401,124600,2695461615,13360,13370,13370,13360,578
20250401,124500,2687735025,13370,13370,13370,13370,17
20250401,124400,2687507735,13370,13360,13370,13360,202
20250401,124300,2684807745,13370,13370,13370,13370,18
20250401,124200,2684567085,13360,13360,13360,13360,23
20250401,124100,2684259805,13360,13370,13370,13360,140
20250401,124000,2682389205,13360,13360,13360,13360,29
20250401,123900,2682001765,13370,13380,13380,13360,37
20250401,123800,2681506935,13370,13380,13390,13370,32
20250401,123700,2681078575,13380,13380,13380,13380,13
20250401,123600,2680904635,13390,13380,13390,13370,227
20250401,123500,2677868015,13380,13370,13380,13370,27
20250401,123400,2677506765,13370,13370,13370,13370,26
20250401,123300,2677159145,13370,13390,13390,13370,48
20250401,123200,2676516905,13380,13380,13380,13380,85
20250401,123100,2675379605,13380,13370,13380,13370,92
20250401,123000,2674149345,13390,13360,13390,13360,344
20250401,122900,2669547485,13350,13370,13370,13350,32
20250401,122800,2669119725,13370,13370,13370,13370,100
20250401,122700,2667782725,13370,13360,13370,13350,617
20250401,122600,2659541095,13370,13360,13370,13360,19
20250401,122500,2659287085,13360,13370,13370,13360,139
20250401,122400,2657429855,13370,13370,13370,13370,14
20250401,122300,2657242675,13370,13370,13370,13370,0
20250401,122200,2657242675,13370,13370,13370,13370,189
20250401,122100,2654715745,13370,13370,13370,13360,124
20250401,122000,2653059055,13370,13360,13370,13360,125
20250401,121900,2651388265,13370,13380,13380,13360,514
20250401,121800,2644520955,13380,13380,13380,13380,13
20250401,121700,2644347015,13380,13390,13390,13380,75
20250401,121600,2643342895,13390,13390,13390,13390,92
20250401,121500,2642111015,13390,13360,13390,13360,590
20250401,121400,2634225915,13390,13390,13390,13390,27
20250401,121300,2633864385,13390,13380,13390,13350,436
20250401,121200,2628037125,13380,13370,13380,13360,24
20250401,121100,2627716145,13370,13390,13390,13370,129
20250401,121000,2625990075,13360,13400,13400,13360,14
20250401,120900,2625802515,13360,13370,13400,13350,536
20250401,120800,2618639415,13350,13360,13370,13350,509
20250401,120700,2611839105,13360,13370,13380,13350,140
20250401,120600,2609968295,13380,13380,13390,13370,39
20250401,120500,2609446465,13390,13390,13390,13390,1
20250401,120400,2609433075,13370,13370,13370,13370,0
20250401,120300,2609433075,13370,13400,13400,13370,79
20250401,120200,2608375635,13400,13390,13400,13390,17
20250401,120100,2608147875,13400,13400,13400,13390,259
20250401,120000,2604678245,13400,13400,13400,13400,125
20250401,115900,2603003245,13390,13400,13400,13390,27
20250401,115800,2602641485,13390,13380,13390,13380,154
20250401,115700,2600580835,13380,13390,13390,13370,474
20250401,115600,2594237815,13390,13390,13390,13390,175
20250401,115500,2591894565,13390,13390,13390,13390,17
20250401,115400,2591666935,13390,13390,13390,13390,13
20250401,115300,2591492865,13390,13390,13390,13390,14
20250401,115200,2591305405,13390,13380,13390,13380,119
20250401,115100,2589713165,13330,13380,13390,13330,446
20250401,115000,2583760925,13350,13370,13380,13350,419
20250401,114900,2578158995,13380,13380,13380,13380,15
20250401,114800,2577958295,13380,13380,13380,13380,25
20250401,114700,2577623795,13380,13380,13380,13380,694
20250401,114600,2568338075,13390,13400,13400,13390,51
20250401,114500,2567654705,13380,13380,13400,13380,91
20250401,114400,2566436925,13400,13370,13400,13370,372
20250401,114300,2561462505,13370,13360,13370,13360,111
20250401,114200,2559979425,13350,13340,13350,13340,154
20250401,114100,2557924025,13350,13330,13350,13330,5
20250401,114000,2557857355,13350,13340,13350,13340,263
20250401,113900,2554348555,13360,13350,13360,13330,1191
20250401,113800,2538452055,13330,13330,13350,13320,177
20250401,113700,2536092545,13350,13360,13360,13350,194
20250401,113600,2533502625,13360,13350,13360,13320,714
20250401,113500,2523986505,13360,13360,13360,13330,1167
20250401,113400,2508417155,13370,13380,13380,13370,31
20250401,113300,2508002505,13330,13400,13400,13330,854
20250401,113200,2496584855,13400,13420,13430,13390,2353
20250401,113100,2465050975,13430,13420,13430,13420,34
20250401,113000,2464594455,13420,13420,13430,13420,158
20250401,112900,2462473965,13420,13420,13430,13410,589
20250401,112800,2454569425,13420,13450,13450,13420,372
20250401,112700,2449572645,13460,13450,13460,13450,25
20250401,112600,2449236295,13450,13450,13460,13450,305
20250401,112500,2445133955,13450,13450,13450,13440,295
20250401,112400,2441166235,13450,13440,13450,13440,667
20250401,112300,2432197085,13440,13420,13450,13420,91
20250401,112200,2430974035,13420,13440,13450,13420,413
20250401,112100,2425423255,13450,13420,13450,13420,1056
20250401,112000,2411234935,13420,13430,13430,13420,750
20250401,111900,2401162815,13430,13420,13440,13420,205
20250401,111800,2398408675,13420,13400,13450,13400,2242
20250401,111700,2368340115,13400,13370,13400,13360,2118
20250401,111600,2340000365,13370,13390,13390,13370,1107
20250401,111500,2325187055,13370,13370,13390,13360,1585
20250401,111400,2304000325,13380,13380,13380,13380,32
20250401,111300,2303572165,13390,13380,13390,13380,194
20250401,111200,2300974865,13390,13370,13390,13350,1971
20250401,111100,2274587525,13380,13330,13380,13330,143
20250401,111000,2272675055,13380,13350,13380,13310,1305
20250401,110900,2255270135,13370,13360,13370,13350,161
20250401,110800,2253118625,13340,13350,13360,13340,960
20250401,110700,2240302255,13340,13360,13360,13340,634
20250401,110600,2231840675,13370,13400,13400,13370,1018
20250401,110500,2218217415,13410,13400,13440,13400,1437
20250401,110400,2198944965,13400,13390,13400,13380,1222
20250401,110300,2182581075,13370,13350,13400,13350,658
20250401,110200,2173780875,13350,13310,13370,13300,1879
20250401,110100,2148725225,13310,13280,13310,13280,429
20250401,110000,2143019390,13280,13280,13280,13260,807
20250401,105900,2132302470,13280,13290,13300,13280,680
20250401,105800,2123260910,13290,13300,13310,13270,2124
20250401,105700,2095024540,13310,13300,13330,13300,1253
20250401,105600,2078348400,13300,13250,13300,13250,3765
20250401,105500,2028312440,13260,13240,13260,13240,1175
20250401,105400,2012746910,13190,13220,13240,13180,1190
20250401,105300,1997028580,13240,13190,13240,13190,1006
20250401,105200,1983741160,13180,13170,13210,13170,2115
20250401,105100,1955826800,13170,13190,13200,13170,724
20250401,105000,1946276340,13200,13150,13200,13150,2185
20250401,104900,1917459770,13150,13160,13170,13150,1354
20250401,104800,1899648600,13160,13110,13160,13100,1865
20250401,104700,1875162780,13110,13090,13120,13090,1018
20250401,104600,1861815230,13080,13070,13090,13070,77
20250401,104500,1860808270,13070,13100,13100,13060,122
20250401,104400,1859211200,13080,13070,13110,13050,2749
20250401,104300,1823244960,13040,12990,13070,12990,2247
20250401,104200,1793927540,13010,13010,13010,13000,188
20250401,104100,1791482520,13010,13000,13010,13000,101
20250401,104000,1790169510,13000,13000,13000,13000,13
20250401,103900,1790000510,13000,13000,13000,13000,75
20250401,103800,1789025510,13000,13010,13010,13000,77
20250401,103700,1788024470,13020,12980,13020,12960,3891
20250401,103600,1737450790,12980,12980,12980,12950,256
20250401,103500,1734128510,12970,12990,12990,12970,176
20250401,103400,1731844270,12950,12970,12970,12950,502
20250401,103300,1725338940,12990,13000,13010,12990,760
20250401,103200,1715459900,12960,12980,12980,12960,36
20250401,103100,1714993320,12980,13010,13010,12970,1324
20250401,103000,1697806380,13000,13000,13000,13000,51
20250401,102900,1697143380,12990,13000,13000,12990,2
20250401,102800,1697117390,12990,13000,13000,12990,625
20250401,102700,1688994550,12980,12980,12980,12980,311
20250401,102600,1684957770,12990,12980,13000,12980,90
20250401,102500,1683788620,12980,12970,12980,12970,69
20250401,102400,1682893010,12970,13000,13000,12960,546
20250401,102300,1675810790,13010,13000,13010,12990,474
20250401,102200,1669650870,12990,13000,13000,12990,134
20250401,102100,1667909470,13000,13010,13010,12990,811
20250401,102000,1657366130,13020,13040,13040,13020,308
20250401,101900,1653355460,13050,13050,13050,13050,21
20250401,101800,1653081410,13030,13040,13050,13020,398
20250401,101700,1647889840,13050,13030,13050,13020,154
20250401,101600,1645883840,13050,13030,13050,13030,813
20250401,101500,1635276710,13020,13020,13020,13020,15
20250401,101400,1635081410,13040,13020,13040,13010,316
20250401,101300,1630964100,13010,13010,13010,13010,12
20250401,101200,1630807980,13010,13040,13050,12990,491
20250401,101100,1624408330,13000,12990,13050,12960,2943
20250401,101000,1586111350,12990,12960,12990,12930,2362
20250401,100900,1555486100,12950,12950,12950,12940,266
20250401,100800,1552041710,12950,12940,12950,12930,406
20250401,100700,1546787930,12940,12940,12950,12940,88
20250401,100600,1545648450,12950,12950,12950,12950,74
20250401,100500,1544690150,12950,12940,12950,12940,473
20250401,100400,1538565530,12940,12950,12950,12940,93
20250401,100300,1537361190,12900,12940,12970,12900,317
20250401,100200,1533259370,12930,12915,12930,12880,427
20250401,100100,1527748975,12915,12950,12950,12900,259
20250401,100000,1524398990,12950,12970,12980,12950,268
20250401,095900,1520921690,12970,12950,12970,12950,340
20250401,095800,1516517230,12950,12950,12950,12940,135
20250401,095700,1514769310,12960,12950,12960,12950,328
20250401,095600,1510518950,12950,12940,12950,12920,1466
20250401,095500,1491553480,12930,12940,12950,12930,349
20250401,095400,1487038270,12940,12960,12970,12940,221
20250401,095300,1484178400,12980,12980,12980,12930,150
20250401,095200,1482233960,12950,12930,12980,12920,835
20250401,095100,1471426130,12950,12980,13000,12940,1106
20250401,095000,1457086730,12980,13010,13010,12960,386
20250401,094900,1452068820,13000,12990,13000,12980,524
20250401,094800,1445261060,12980,12990,13000,12940,1698
20250401,094700,1423244630,12990,12970,13000,12930,1719
20250401,094600,1400933650,12970,12890,12990,12890,3141
20250401,094500,1360237680,12890,12890,12940,12890,1903
20250401,094400,1335663010,12880,12890,12940,12880,2374
20250401,094300,1305057890,12890,12880,12890,12860,464
20250401,094200,1299083250,12860,12890,12900,12860,1197
20250401,094100,1283655510,12890,12860,12890,12860,923
20250401,094000,1271763070,12890,12880,12890,12850,1367
20250401,093900,1254164090,12870,12880,12880,12850,277
20250401,093800,1250603250,12880,12860,12880,12830,58
20250401,093700,1249856680,12870,12850,12890,12850,736
20250401,093600,1240386120,12880,12790,12880,12780,3604
20250401,093500,1194166570,12790,12810,12810,12780,415
20250401,093400,1188855400,12810,12830,12850,12810,1996
20250401,093300,1163242870,12830,12820,12840,12790,4542
20250401,093200,1105093550,12820,12850,12850,12820,1707
20250401,093100,1083195060,12860,12890,12900,12860,1846
20250401,093000,1059437410,12900,12910,12920,12880,2202
20250401,092900,1031029070,12910,12930,12940,12910,787
20250401,092800,1020858380,12930,12940,12940,12920,565
20250401,092700,1013553660,12940,12940,12940,12940,260
20250401,092600,1010189260,12940,12920,12940,12920,71
20250401,092500,1009271540,12910,12920,12920,12910,492
20250401,092400,1002919470,12960,12910,12960,12900,1049
20250401,092300,989373600,12910,13000,13010,12910,1988
20250401,092200,963642550,12990,13010,13010,12980,477
20250401,092100,957444720,13010,13040,13040,12980,11425
20250401,092000,808832000,13040,13080,13080,13030,2240
20250401,091900,779617200,13090,13080,13100,13080,1647
20250401,091800,758068040,13080,13090,13090,13070,469
20250401,091700,751932600,13060,13050,13080,13030,1538
20250401,091600,731842910,13050,13070,13070,13030,834
20250401,091500,720961820,13060,13070,13070,13060,875
20250401,091400,709525770,13060,13050,13070,13050,2663
20250401,091300,674768260,13040,13040,13050,13040,1416
20250401,091200,656290240,13060,13070,13070,13040,804
20250401,091100,645790330,13060,13060,13070,13060,2493
20250401,091000,613226530,13060,13040,13090,13010,1704
20250401,090900,590976080,13040,13010,13040,13010,1402
20250401,090800,572704720,13010,13020,13050,13010,1116
20250401,090700,558156740,12990,13040,13040,12990,2652
20250401,090600,523650460,13020,13030,13040,13020,594
20250401,090500,515912870,13000,13010,13030,13000,1367
20250401,090400,498124680,13010,13030,13050,13010,714
20250401,090300,488821350,13030,13060,13080,13000,2985
20250401,090200,449901040,13040,13070,13080,13020,885
20250401,090100,438342960,13070,13050,13080,12990,22991
20250401,090000,139152600,13060,12970,13090,12970,10714
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184900 7255385655 13990 13990 13990 13990 6893
3 20250401 184800 7255385655 13990 13990 13990 13990 0
4 20250401 184700 7255385655 13990 13990 13990 13990 0
5 20250401 184600 7255385655 13990 13990 13990 13990 0
6 20250401 184500 7255385655 13990 13990 13990 13990 0
7 20250401 184400 7255385655 13990 13990 13990 13990 0
8 20250401 184300 7255385655 13990 13990 13990 13990 0
9 20250401 184200 7255385655 13990 13990 13990 13990 0
10 20250401 184100 7255385655 13990 13990 13990 13990 0
11 20250401 184000 7255385655 13990 13990 13990 13990 0
12 20250401 183900 7255385655 13990 13990 13990 13990 0
13 20250401 183800 7255385655 13990 13990 13990 13990 0
14 20250401 183700 7255385655 13990 13990 13990 13990 0
15 20250401 183600 7255385655 13990 13990 13990 13990 0
16 20250401 183500 7255385655 13990 13990 13990 13990 0
17 20250401 183400 7255385655 13990 13990 13990 13990 0
18 20250401 183300 7255385655 13990 13990 13990 13990 0
19 20250401 183200 7255385655 13990 13990 13990 13990 0
20 20250401 183100 7255385655 13990 13990 13990 13990 0
21 20250401 183000 7255385655 13990 13990 13990 13990 0
22 20250401 182900 7255385655 13990 13990 13990 13990 0
23 20250401 182800 7255385655 13990 13990 13990 13990 0
24 20250401 182700 7255385655 13990 13990 13990 13990 0
25 20250401 182600 7255385655 13990 13990 13990 13990 0
26 20250401 182500 7255385655 13990 13990 13990 13990 0
27 20250401 182400 7255385655 13990 13990 13990 13990 0
28 20250401 182300 7255385655 13990 13990 13990 13990 0
29 20250401 182200 7255385655 13990 13990 13990 13990 0
30 20250401 182100 7255385655 13990 13990 13990 13990 0
31 20250401 182000 7255385655 13990 13990 13990 13990 0
32 20250401 181900 7255385655 13990 13990 13990 13990 6893
33 20250401 181800 7255385655 13990 13990 13990 13990 0
34 20250401 181700 7255385655 13990 13990 13990 13990 0
35 20250401 181600 7255385655 13990 13990 13990 13990 0
36 20250401 181500 7255385655 13990 13990 13990 13990 0
37 20250401 181400 7255385655 13990 13990 13990 13990 0
38 20250401 181300 7255385655 13990 13990 13990 13990 0
39 20250401 181200 7255385655 13990 13990 13990 13990 0
40 20250401 181100 7255385655 13990 13990 13990 13990 0
41 20250401 181000 7255385655 13990 13990 13990 13990 0
42 20250401 180900 7255385655 13990 13990 13990 13990 0
43 20250401 180800 7255385655 13990 13990 13990 13990 0
44 20250401 180700 7255385655 13990 13990 13990 13990 0
45 20250401 180600 7255385655 13990 13990 13990 13990 0
46 20250401 180500 7255385655 13990 13990 13990 13990 0
47 20250401 180400 7255385655 13990 13990 13990 13990 0
48 20250401 180300 7255385655 13990 13990 13990 13990 0
49 20250401 180200 7255385655 13990 13990 13990 13990 0
50 20250401 180100 7255385655 13990 13990 13990 13990 0
51 20250401 180000 7255385655 13990 13990 13990 13990 0
52 20250401 175900 7255385655 13990 13990 13990 13990 0
53 20250401 175800 7255385655 13990 13990 13990 13990 0
54 20250401 175700 7255385655 13990 13990 13990 13990 0
55 20250401 175600 7255385655 13990 13990 13990 13990 0
56 20250401 175500 7255385655 13990 13990 13990 13990 0
57 20250401 175400 7255385655 13990 13990 13990 13990 0
58 20250401 175300 7255385655 13990 13990 13990 13990 0
59 20250401 175200 7255385655 13990 13990 13990 13990 0
60 20250401 175100 7255385655 13990 13990 13990 13990 0
61 20250401 175000 7255385655 13990 13990 13990 13990 0
62 20250401 174900 7255385655 13990 13990 13990 13990 6893
63 20250401 174800 7255385655 13990 13990 13990 13990 0
64 20250401 174700 7255385655 13990 13990 13990 13990 0
65 20250401 174600 7255385655 13990 13990 13990 13990 0
66 20250401 174500 7255385655 13990 13990 13990 13990 0
67 20250401 174400 7255385655 13990 13990 13990 13990 0
68 20250401 174300 7255385655 13990 13990 13990 13990 0
69 20250401 174200 7255385655 13990 13990 13990 13990 0
70 20250401 174100 7255385655 13990 13990 13990 13990 0
71 20250401 174000 7255385655 13990 13990 13990 13990 0
72 20250401 173900 7255385655 13990 13990 13990 13990 0
73 20250401 173800 7255385655 13990 13990 13990 13990 0
74 20250401 173700 7255385655 13990 13990 13990 13990 0
75 20250401 173600 7255385655 13990 13990 13990 13990 0
76 20250401 173500 7255385655 13990 13990 13990 13990 0
77 20250401 173400 7255385655 13990 13990 13990 13990 0
78 20250401 173300 7255385655 13990 13990 13990 13990 0
79 20250401 173200 7255385655 13990 13990 13990 13990 0
80 20250401 173100 7255385655 13990 13990 13990 13990 0
81 20250401 173000 7255385655 13990 13990 13990 13990 0
82 20250401 172900 7255385655 13990 13990 13990 13990 0
83 20250401 172800 7255385655 13990 13990 13990 13990 0
84 20250401 172700 7255385655 13990 13990 13990 13990 0
85 20250401 172600 7255385655 13990 13990 13990 13990 0
86 20250401 172500 7255385655 13990 13990 13990 13990 0
87 20250401 172400 7255385655 13990 13990 13990 13990 0
88 20250401 172300 7255385655 13990 13990 13990 13990 0
89 20250401 172200 7255385655 13990 13990 13990 13990 0
90 20250401 172100 7255385655 13990 13990 13990 13990 0
91 20250401 172000 7255385655 13990 13990 13990 13990 0
92 20250401 171900 7255385655 13990 13990 13990 13990 6893
93 20250401 171800 7255385655 13990 13990 13990 13990 0
94 20250401 171700 7255385655 13990 13990 13990 13990 0
95 20250401 171600 7255385655 13990 13990 13990 13990 0
96 20250401 171500 7255385655 13990 13990 13990 13990 0
97 20250401 171400 7255385655 13990 13990 13990 13990 0
98 20250401 171300 7255385655 13990 13990 13990 13990 0
99 20250401 171200 7255385655 13990 13990 13990 13990 0
100 20250401 171100 7255385655 13990 13990 13990 13990 0
101 20250401 171000 7255385655 13990 13990 13990 13990 0
102 20250401 170900 7255385655 13990 13990 13990 13990 0
103 20250401 170800 7255385655 13990 13990 13990 13990 0
104 20250401 170700 7255385655 13990 13990 13990 13990 0
105 20250401 170600 7255385655 13990 13990 13990 13990 0
106 20250401 170500 7255385655 13990 13990 13990 13990 0
107 20250401 170400 7255385655 13990 13990 13990 13990 0
108 20250401 170300 7255385655 13990 13990 13990 13990 0
109 20250401 170200 7255385655 13990 13990 13990 13990 0
110 20250401 170100 7255385655 13990 13990 13990 13990 0
111 20250401 170000 7255385655 13990 13990 13990 13990 0
112 20250401 165900 7255385655 13990 13990 13990 13990 0
113 20250401 165800 7255385655 13990 13990 13990 13990 0
114 20250401 165700 7255385655 13990 13990 13990 13990 0
115 20250401 165600 7255385655 13990 13990 13990 13990 0
116 20250401 165500 7255385655 13990 13990 13990 13990 0
117 20250401 165400 7255385655 13990 13990 13990 13990 0
118 20250401 165300 7255385655 13990 13990 13990 13990 0
119 20250401 165200 7255385655 13990 13990 13990 13990 0
120 20250401 165100 7255385655 13990 13990 13990 13990 0
121 20250401 165000 7255385655 13990 13990 13990 13990 0
122 20250401 164900 7255385655 13990 13990 13990 13990 6893
123 20250401 164800 7255385655 13990 13990 13990 13990 0
124 20250401 164700 7255385655 13990 13990 13990 13990 0
125 20250401 164600 7255385655 13990 13990 13990 13990 0
126 20250401 164500 7255385655 13990 13990 13990 13990 0
127 20250401 164400 7255385655 13990 13990 13990 13990 0
128 20250401 164300 7255385655 13990 13990 13990 13990 0
129 20250401 164200 7255385655 13990 13990 13990 13990 0
130 20250401 164100 7255385655 13990 13990 13990 13990 0
131 20250401 164000 7255385655 13990 13990 13990 13990 0
132 20250401 163900 7255385655 13990 13990 13990 13990 0
133 20250401 163800 7255385655 13990 13990 13990 13990 0
134 20250401 163700 7255385655 13990 13990 13990 13990 0
135 20250401 163600 7255385655 13990 13990 13990 13990 0
136 20250401 163500 7255385655 13990 13990 13990 13990 0
137 20250401 163400 7255385655 13990 13990 13990 13990 0
138 20250401 163300 7255385655 13990 13990 13990 13990 0
139 20250401 163200 7255385655 13990 13990 13990 13990 0
140 20250401 163100 7255385655 13990 13990 13990 13990 0
141 20250401 163000 7255385655 13990 13990 13990 13990 0
142 20250401 162900 7255385655 13990 13990 13990 13990 0
143 20250401 162800 7255385655 13990 13990 13990 13990 0
144 20250401 162700 7255385655 13990 13990 13990 13990 0
145 20250401 162600 7255385655 13990 13990 13990 13990 0
146 20250401 162500 7255385655 13990 13990 13990 13990 0
147 20250401 162400 7255385655 13990 13990 13990 13990 0
148 20250401 162300 7255385655 13990 13990 13990 13990 0
149 20250401 162200 7255385655 13990 13990 13990 13990 0
150 20250401 162100 7255385655 13990 13990 13990 13990 0
151 20250401 162000 7255385655 13990 13990 13990 13990 0
152 20250401 161900 7255385655 13990 13990 13990 13990 6893
153 20250401 161800 7255385655 13990 13990 13990 13990 0
154 20250401 161700 7255385655 13990 13990 13990 13990 0
155 20250401 161600 7255385655 13990 13990 13990 13990 0
156 20250401 161500 7255385655 13990 13990 13990 13990 0
157 20250401 161400 7255385655 13990 13990 13990 13990 0
158 20250401 161300 7255385655 13990 13990 13990 13990 0
159 20250401 161200 7255385655 13990 13990 13990 13990 0
160 20250401 161100 7255385655 13990 13990 13990 13990 0
161 20250401 161000 7255385655 13990 13990 13990 13990 0
162 20250401 160900 7255385655 13990 13990 13990 13990 0
163 20250401 160800 7255385655 13990 13990 13990 13990 0
164 20250401 160700 7255385655 13990 13990 13990 13990 0
165 20250401 160600 7255385655 13990 13990 13990 13990 0
166 20250401 160500 7255385655 13990 13990 13990 13990 0
167 20250401 160400 7255385655 13990 13990 13990 13990 0
168 20250401 160300 7255385655 13990 13990 13990 13990 0
169 20250401 160200 7255385655 13990 13990 13990 13990 0
170 20250401 160100 7255385655 13990 13990 13990 13990 0
171 20250401 160000 7255385655 13990 13990 13990 13990 0
172 20250401 155900 7255385655 13990 13990 13990 13990 0
173 20250401 155800 7255385655 13990 13990 13990 13990 0
174 20250401 155700 7255385655 13990 13990 13990 13990 0
175 20250401 155600 7255385655 13990 13990 13990 13990 0
176 20250401 155500 7255385655 13990 13990 13990 13990 0
177 20250401 155400 7255385655 13990 13990 13990 13990 0
178 20250401 155300 7255385655 13990 13990 13990 13990 0
179 20250401 155200 7255385655 13990 13990 13990 13990 0
180 20250401 155100 7255385655 13990 13990 13990 13990 0
181 20250401 155000 7255385655 13990 13990 13990 13990 0
182 20250401 154900 7255385655 13990 13990 13990 13990 6893
183 20250401 154800 7255385655 13990 13990 13990 13990 0
184 20250401 154700 7255385655 13990 13990 13990 13990 0
185 20250401 154600 7255385655 13990 13990 13990 13990 0
186 20250401 154500 7255385655 13990 13990 13990 13990 0
187 20250401 154400 7255385655 13990 13990 13990 13990 0
188 20250401 154300 7255385655 13990 13990 13990 13990 0
189 20250401 154200 7255385655 13990 13990 13990 13990 0
190 20250401 154100 7255385655 13990 13990 13990 13990 0
191 20250401 154000 7255385655 13990 13990 13990 13990 0
192 20250401 153900 7255385655 13990 13990 13990 13990 0
193 20250401 153800 7255385655 13990 13990 13990 13990 0
194 20250401 153700 7255385655 13990 13990 13990 13990 0
195 20250401 153600 7255385655 13990 13990 13990 13990 0
196 20250401 153500 7255385655 13990 13990 13990 13990 0
197 20250401 153400 7255385655 13990 13990 13990 13990 0
198 20250401 153300 7255385655 13990 13990 13990 13990 0
199 20250401 153200 7255385655 13990 13990 13990 13990 0
200 20250401 153100 7255385655 13990 13990 13990 13990 0
201 20250401 153000 7255385655 13990 13990 13990 13990 6893
202 20250401 152900 7158952585 13980 13980 13980 13980 0
203 20250401 152800 7158952585 13980 13980 13980 13980 0
204 20250401 152700 7158952585 13980 13980 13980 13980 0
205 20250401 152600 7158952585 13980 13980 13980 13980 0
206 20250401 152500 7158952585 13980 13980 13980 13980 0
207 20250401 152400 7158952585 13980 13980 13980 13980 0
208 20250401 152300 7158952585 13980 13980 13980 13980 0
209 20250401 152200 7158952585 13980 13980 13980 13980 0
210 20250401 152100 7158952585 13980 13980 13980 13980 0
211 20250401 152000 7158952585 13980 13980 13980 13980 0
212 20250401 151900 7158952585 13980 14010 14010 13980 981
213 20250401 151800 7145233275 14010 13990 14010 13980 2325
214 20250401 151700 7112696805 14000 13990 14010 13980 3063
215 20250401 151600 7069832125 13990 14020 14040 13990 6876
216 20250401 151500 6973387055 14020 14000 14030 14000 3537
217 20250401 151400 6923834295 14010 14020 14030 13980 4718
218 20250401 151300 6857732815 14020 14000 14030 13980 4805
219 20250401 151200 6790461355 14000 14010 14020 13990 4034
220 20250401 151100 6733962945 14010 14010 14030 13990 3432
221 20250401 151000 6685868725 13990 14020 14050 13990 3603
222 20250401 150900 6635363755 14020 14040 14040 13990 5481
223 20250401 150800 6558591985 14020 14020 14050 14000 3461
224 20250401 150700 6510024145 14020 14000 14040 13970 4031
225 20250401 150600 6453521435 14000 13970 14020 13960 3709
226 20250401 150500 6401572825 13970 14010 14020 13970 3900
227 20250401 150400 6346984405 14010 14000 14020 13980 3681
228 20250401 150300 6295426575 13990 14020 14030 13990 3522
229 20250401 150200 6246064535 13990 14020 14020 13990 3492
230 20250401 150100 6197166285 14020 14030 14030 13990 3864
231 20250401 150000 6143001390 14030 14030 14030 13980 2704
232 20250401 145900 6105097970 14030 14030 14050 13990 4440
233 20250401 145800 6042865640 14030 14050 14050 14000 4987
234 20250401 145700 5972925550 14050 14060 14070 14040 3844
235 20250401 145600 5918882830 14080 14020 14080 14020 4985
236 20250401 145500 5848882830 14020 14020 14040 14000 4901
237 20250401 145400 5780154560 14010 14000 14020 13980 3015
238 20250401 145300 5737943830 14000 13980 14000 13960 3735
239 20250401 145200 5685717400 13990 13980 14000 13950 5539
240 20250401 145100 5608269410 13980 13950 13980 13950 3935
241 20250401 145000 5553296580 13960 13950 13970 13950 4330
242 20250401 144900 5492844400 13950 13940 13960 13930 5545
243 20250401 144800 5415506690 13940 13940 13950 13920 3452
244 20250401 144700 5367392940 13930 13950 13960 13930 1933
245 20250401 144600 5340443090 13950 13950 13960 13930 2769
246 20250401 144500 5301799025 13960 13960 13970 13930 6606
247 20250401 144400 5209595535 13960 13970 13970 13950 2892
248 20250401 144300 5169225995 13970 13990 13990 13960 2693
249 20250401 144200 5131572785 13960 13970 13980 13950 4205
250 20250401 144100 5072830295 13950 13960 13990 13930 1914
251 20250401 144000 5046097225 13950 13910 14040 13910 12862
252 20250401 143900 4866292505 13910 13850 13990 13840 7558
253 20250401 143800 4761074235 13840 13850 13860 13830 1147
254 20250401 143700 4745193285 13840 13860 13900 13840 4115
255 20250401 143600 4688139265 13860 13760 13860 13760 438
256 20250401 143500 4682075165 13760 13770 13860 13740 12574
257 20250401 143400 4508229745 13760 13820 13820 13740 2380
258 20250401 143300 4475432425 13860 13840 13860 13780 2195
259 20250401 143200 4445113785 13830 13910 13920 13800 8452
260 20250401 143100 4327746985 13920 13960 13960 13910 6139
261 20250401 143000 4242213815 13960 13900 14000 13870 16684
262 20250401 142900 4009526105 13900 13840 13900 13790 8607
263 20250401 142800 3890307625 13850 13890 13890 13820 8075
264 20250401 142700 3778369545 13890 13810 13910 13750 13977
265 20250401 142600 3585154205 13790 13520 13920 13520 22192
266 20250401 142500 3280184585 13520 13420 13540 13420 6862
267 20250401 142400 3187621415 13410 13390 13410 13390 312
268 20250401 142300 3183440495 13390 13380 13390 13380 94
269 20250401 142200 3182182175 13380 13380 13390 13380 297
270 20250401 142100 3178205625 13380 13360 13390 13360 1219
271 20250401 142000 3161906905 13360 13360 13360 13360 104
272 20250401 141900 3160517465 13350 13350 13350 13340 138
273 20250401 141800 3158675835 13370 13350 13370 13350 57
274 20250401 141700 3157914435 13360 13350 13360 13350 476
275 20250401 141600 3151555715 13350 13350 13350 13350 125
276 20250401 141500 3149886965 13350 13340 13360 13340 143
277 20250401 141400 3147978105 13340 13340 13360 13340 199
278 20250401 141300 3145320875 13330 13340 13340 13330 311
279 20250401 141200 3141174375 13340 13330 13360 13330 813
280 20250401 141100 3130329025 13330 13340 13350 13330 358
281 20250401 141000 3125553765 13350 13350 13350 13350 145
282 20250401 140900 3123618015 13350 13340 13350 13340 220
283 20250401 140800 3120681455 13340 13340 13340 13340 150
284 20250401 140700 3118680455 13340 13360 13360 13340 329
285 20250401 140600 3114287715 13360 13350 13370 13350 657
286 20250401 140500 3105510265 13360 13350 13360 13350 114
287 20250401 140400 3103987475 13350 13330 13350 13330 923
288 20250401 140300 3091672685 13330 13330 13330 13330 255
289 20250401 140200 3088273535 13340 13310 13340 13310 822
290 20250401 140100 3077319745 13300 13310 13310 13300 662
291 20250401 140000 3068508925 13300 13310 13310 13300 462
292 20250401 135900 3062360205 13310 13310 13310 13310 380
293 20250401 135800 3057302405 13310 13310 13310 13310 40
294 20250401 135700 3056770005 13310 13300 13310 13300 1060
295 20250401 135600 3042662295 13300 13310 13310 13280 781
296 20250401 135500 3032269545 13310 13310 13320 13310 84
297 20250401 135400 3031151315 13310 13310 13320 13310 64
298 20250401 135300 3030299295 13310 13310 13320 13310 49
299 20250401 135200 3029647095 13310 13280 13310 13280 156
300 20250401 135100 3027571915 13270 13280 13280 13260 276
301 20250401 135000 3023909615 13290 13300 13300 13290 83
302 20250401 134900 3022806445 13310 13280 13310 13280 273
303 20250401 134800 3019179175 13280 13280 13290 13280 61
304 20250401 134700 3018368885 13290 13280 13290 13280 85
305 20250401 134600 3017239815 13290 13280 13290 13280 187
306 20250401 134500 3014754975 13280 13280 13290 13280 81
307 20250401 134400 3013679265 13280 13280 13280 13270 435
308 20250401 134300 3007902855 13280 13280 13290 13280 90
309 20250401 134200 3006707415 13280 13280 13280 13280 497
310 20250401 134100 3000107255 13290 13290 13290 13280 53
311 20250401 134000 2999403025 13300 13310 13310 13300 46
312 20250401 133900 2998791015 13310 13310 13310 13310 39
313 20250401 133800 2998271925 13310 13310 13310 13310 68
314 20250401 133700 2997366845 13310 13290 13310 13290 289
315 20250401 133600 2993522735 13300 13310 13310 13290 93
316 20250401 133500 2992285775 13300 13300 13300 13300 55
317 20250401 133400 2991554275 13300 13300 13300 13300 48
318 20250401 133300 2990915875 13300 13280 13310 13280 366
319 20250401 133200 2986047685 13280 13280 13280 13280 31
320 20250401 133100 2985636005 13310 13290 13310 13290 38
321 20250401 133000 2985130965 13290 13270 13290 13270 94
322 20250401 132900 2983882855 13280 13310 13310 13270 680
323 20250401 132800 2974834605 13320 13320 13320 13310 35
324 20250401 132700 2974368635 13320 13320 13320 13310 169
325 20250401 132600 2972117715 13330 13340 13340 13330 24
326 20250401 132500 2971797785 13320 13300 13320 13300 434
327 20250401 132400 2966019575 13320 13320 13320 13310 653
328 20250401 132300 2957327005 13320 13310 13320 13310 93
329 20250401 132200 2956089165 13330 13330 13330 13310 143
330 20250401 132100 2954183725 13350 13310 13350 13310 226
331 20250401 132000 2951172455 13330 13330 13330 13310 139
332 20250401 131900 2949320345 13310 13320 13350 13300 523
333 20250401 131800 2942351545 13330 13310 13330 13310 567
334 20250401 131700 2934803045 13310 13290 13310 13290 138
335 20250401 131600 2932966975 13290 13290 13290 13250 142
336 20250401 131500 2931081425 13290 13290 13290 13240 374
337 20250401 131400 2926117865 13290 13290 13290 13290 0
338 20250401 131300 2926117865 13290 13250 13290 13250 11
339 20250401 131200 2925972075 13250 13250 13290 13240 99
340 20250401 131100 2924659395 13240 13240 13240 13240 0
341 20250401 131000 2924659395 13240 13240 13240 13240 30
342 20250401 130900 2924262195 13240 13270 13280 13240 133
343 20250401 130800 2922498015 13270 13270 13270 13220 712
344 20250401 130700 2913051865 13230 13230 13230 13230 120
345 20250401 130600 2911464265 13230 13230 13230 13230 1119
346 20250401 130500 2896659895 13230 13240 13260 13230 479
347 20250401 130400 2890314245 13240 13250 13250 13240 429
348 20250401 130300 2884631165 13260 13280 13280 13260 1034
349 20250401 130200 2870907545 13280 13290 13290 13280 145
350 20250401 130100 2868980805 13290 13300 13300 13290 1734
351 20250401 130000 2845919285 13310 13310 13310 13300 2331
352 20250401 125900 2814894965 13320 13310 13320 13310 209
353 20250401 125800 2812113005 13320 13320 13320 13310 585
354 20250401 125700 2804323805 13320 13330 13330 13310 198
355 20250401 125600 2801686495 13330 13320 13330 13310 1632
356 20250401 125500 2779957485 13330 13340 13340 13330 22
357 20250401 125400 2779664015 13340 13340 13340 13330 795
358 20250401 125300 2769061375 13340 13370 13370 13340 383
359 20250401 125200 2763948785 13370 13350 13370 13350 17
360 20250401 125100 2763721815 13350 13360 13360 13350 1139
361 20250401 125000 2748504895 13350 13360 13360 13350 3
362 20250401 124900 2748464835 13370 13360 13370 13350 123
363 20250401 124800 2746822265 13350 13350 13350 13350 306
364 20250401 124700 2742737165 13340 13370 13370 13340 3541
365 20250401 124600 2695461615 13360 13370 13370 13360 578
366 20250401 124500 2687735025 13370 13370 13370 13370 17
367 20250401 124400 2687507735 13370 13360 13370 13360 202
368 20250401 124300 2684807745 13370 13370 13370 13370 18
369 20250401 124200 2684567085 13360 13360 13360 13360 23
370 20250401 124100 2684259805 13360 13370 13370 13360 140
371 20250401 124000 2682389205 13360 13360 13360 13360 29
372 20250401 123900 2682001765 13370 13380 13380 13360 37
373 20250401 123800 2681506935 13370 13380 13390 13370 32
374 20250401 123700 2681078575 13380 13380 13380 13380 13
375 20250401 123600 2680904635 13390 13380 13390 13370 227
376 20250401 123500 2677868015 13380 13370 13380 13370 27
377 20250401 123400 2677506765 13370 13370 13370 13370 26
378 20250401 123300 2677159145 13370 13390 13390 13370 48
379 20250401 123200 2676516905 13380 13380 13380 13380 85
380 20250401 123100 2675379605 13380 13370 13380 13370 92
381 20250401 123000 2674149345 13390 13360 13390 13360 344
382 20250401 122900 2669547485 13350 13370 13370 13350 32
383 20250401 122800 2669119725 13370 13370 13370 13370 100
384 20250401 122700 2667782725 13370 13360 13370 13350 617
385 20250401 122600 2659541095 13370 13360 13370 13360 19
386 20250401 122500 2659287085 13360 13370 13370 13360 139
387 20250401 122400 2657429855 13370 13370 13370 13370 14
388 20250401 122300 2657242675 13370 13370 13370 13370 0
389 20250401 122200 2657242675 13370 13370 13370 13370 189
390 20250401 122100 2654715745 13370 13370 13370 13360 124
391 20250401 122000 2653059055 13370 13360 13370 13360 125
392 20250401 121900 2651388265 13370 13380 13380 13360 514
393 20250401 121800 2644520955 13380 13380 13380 13380 13
394 20250401 121700 2644347015 13380 13390 13390 13380 75
395 20250401 121600 2643342895 13390 13390 13390 13390 92
396 20250401 121500 2642111015 13390 13360 13390 13360 590
397 20250401 121400 2634225915 13390 13390 13390 13390 27
398 20250401 121300 2633864385 13390 13380 13390 13350 436
399 20250401 121200 2628037125 13380 13370 13380 13360 24
400 20250401 121100 2627716145 13370 13390 13390 13370 129
401 20250401 121000 2625990075 13360 13400 13400 13360 14
402 20250401 120900 2625802515 13360 13370 13400 13350 536
403 20250401 120800 2618639415 13350 13360 13370 13350 509
404 20250401 120700 2611839105 13360 13370 13380 13350 140
405 20250401 120600 2609968295 13380 13380 13390 13370 39
406 20250401 120500 2609446465 13390 13390 13390 13390 1
407 20250401 120400 2609433075 13370 13370 13370 13370 0
408 20250401 120300 2609433075 13370 13400 13400 13370 79
409 20250401 120200 2608375635 13400 13390 13400 13390 17
410 20250401 120100 2608147875 13400 13400 13400 13390 259
411 20250401 120000 2604678245 13400 13400 13400 13400 125
412 20250401 115900 2603003245 13390 13400 13400 13390 27
413 20250401 115800 2602641485 13390 13380 13390 13380 154
414 20250401 115700 2600580835 13380 13390 13390 13370 474
415 20250401 115600 2594237815 13390 13390 13390 13390 175
416 20250401 115500 2591894565 13390 13390 13390 13390 17
417 20250401 115400 2591666935 13390 13390 13390 13390 13
418 20250401 115300 2591492865 13390 13390 13390 13390 14
419 20250401 115200 2591305405 13390 13380 13390 13380 119
420 20250401 115100 2589713165 13330 13380 13390 13330 446
421 20250401 115000 2583760925 13350 13370 13380 13350 419
422 20250401 114900 2578158995 13380 13380 13380 13380 15
423 20250401 114800 2577958295 13380 13380 13380 13380 25
424 20250401 114700 2577623795 13380 13380 13380 13380 694
425 20250401 114600 2568338075 13390 13400 13400 13390 51
426 20250401 114500 2567654705 13380 13380 13400 13380 91
427 20250401 114400 2566436925 13400 13370 13400 13370 372
428 20250401 114300 2561462505 13370 13360 13370 13360 111
429 20250401 114200 2559979425 13350 13340 13350 13340 154
430 20250401 114100 2557924025 13350 13330 13350 13330 5
431 20250401 114000 2557857355 13350 13340 13350 13340 263
432 20250401 113900 2554348555 13360 13350 13360 13330 1191
433 20250401 113800 2538452055 13330 13330 13350 13320 177
434 20250401 113700 2536092545 13350 13360 13360 13350 194
435 20250401 113600 2533502625 13360 13350 13360 13320 714
436 20250401 113500 2523986505 13360 13360 13360 13330 1167
437 20250401 113400 2508417155 13370 13380 13380 13370 31
438 20250401 113300 2508002505 13330 13400 13400 13330 854
439 20250401 113200 2496584855 13400 13420 13430 13390 2353
440 20250401 113100 2465050975 13430 13420 13430 13420 34
441 20250401 113000 2464594455 13420 13420 13430 13420 158
442 20250401 112900 2462473965 13420 13420 13430 13410 589
443 20250401 112800 2454569425 13420 13450 13450 13420 372
444 20250401 112700 2449572645 13460 13450 13460 13450 25
445 20250401 112600 2449236295 13450 13450 13460 13450 305
446 20250401 112500 2445133955 13450 13450 13450 13440 295
447 20250401 112400 2441166235 13450 13440 13450 13440 667
448 20250401 112300 2432197085 13440 13420 13450 13420 91
449 20250401 112200 2430974035 13420 13440 13450 13420 413
450 20250401 112100 2425423255 13450 13420 13450 13420 1056
451 20250401 112000 2411234935 13420 13430 13430 13420 750
452 20250401 111900 2401162815 13430 13420 13440 13420 205
453 20250401 111800 2398408675 13420 13400 13450 13400 2242
454 20250401 111700 2368340115 13400 13370 13400 13360 2118
455 20250401 111600 2340000365 13370 13390 13390 13370 1107
456 20250401 111500 2325187055 13370 13370 13390 13360 1585
457 20250401 111400 2304000325 13380 13380 13380 13380 32
458 20250401 111300 2303572165 13390 13380 13390 13380 194
459 20250401 111200 2300974865 13390 13370 13390 13350 1971
460 20250401 111100 2274587525 13380 13330 13380 13330 143
461 20250401 111000 2272675055 13380 13350 13380 13310 1305
462 20250401 110900 2255270135 13370 13360 13370 13350 161
463 20250401 110800 2253118625 13340 13350 13360 13340 960
464 20250401 110700 2240302255 13340 13360 13360 13340 634
465 20250401 110600 2231840675 13370 13400 13400 13370 1018
466 20250401 110500 2218217415 13410 13400 13440 13400 1437
467 20250401 110400 2198944965 13400 13390 13400 13380 1222
468 20250401 110300 2182581075 13370 13350 13400 13350 658
469 20250401 110200 2173780875 13350 13310 13370 13300 1879
470 20250401 110100 2148725225 13310 13280 13310 13280 429
471 20250401 110000 2143019390 13280 13280 13280 13260 807
472 20250401 105900 2132302470 13280 13290 13300 13280 680
473 20250401 105800 2123260910 13290 13300 13310 13270 2124
474 20250401 105700 2095024540 13310 13300 13330 13300 1253
475 20250401 105600 2078348400 13300 13250 13300 13250 3765
476 20250401 105500 2028312440 13260 13240 13260 13240 1175
477 20250401 105400 2012746910 13190 13220 13240 13180 1190
478 20250401 105300 1997028580 13240 13190 13240 13190 1006
479 20250401 105200 1983741160 13180 13170 13210 13170 2115
480 20250401 105100 1955826800 13170 13190 13200 13170 724
481 20250401 105000 1946276340 13200 13150 13200 13150 2185
482 20250401 104900 1917459770 13150 13160 13170 13150 1354
483 20250401 104800 1899648600 13160 13110 13160 13100 1865
484 20250401 104700 1875162780 13110 13090 13120 13090 1018
485 20250401 104600 1861815230 13080 13070 13090 13070 77
486 20250401 104500 1860808270 13070 13100 13100 13060 122
487 20250401 104400 1859211200 13080 13070 13110 13050 2749
488 20250401 104300 1823244960 13040 12990 13070 12990 2247
489 20250401 104200 1793927540 13010 13010 13010 13000 188
490 20250401 104100 1791482520 13010 13000 13010 13000 101
491 20250401 104000 1790169510 13000 13000 13000 13000 13
492 20250401 103900 1790000510 13000 13000 13000 13000 75
493 20250401 103800 1789025510 13000 13010 13010 13000 77
494 20250401 103700 1788024470 13020 12980 13020 12960 3891
495 20250401 103600 1737450790 12980 12980 12980 12950 256
496 20250401 103500 1734128510 12970 12990 12990 12970 176
497 20250401 103400 1731844270 12950 12970 12970 12950 502
498 20250401 103300 1725338940 12990 13000 13010 12990 760
499 20250401 103200 1715459900 12960 12980 12980 12960 36
500 20250401 103100 1714993320 12980 13010 13010 12970 1324
501 20250401 103000 1697806380 13000 13000 13000 13000 51
502 20250401 102900 1697143380 12990 13000 13000 12990 2
503 20250401 102800 1697117390 12990 13000 13000 12990 625
504 20250401 102700 1688994550 12980 12980 12980 12980 311
505 20250401 102600 1684957770 12990 12980 13000 12980 90
506 20250401 102500 1683788620 12980 12970 12980 12970 69
507 20250401 102400 1682893010 12970 13000 13000 12960 546
508 20250401 102300 1675810790 13010 13000 13010 12990 474
509 20250401 102200 1669650870 12990 13000 13000 12990 134
510 20250401 102100 1667909470 13000 13010 13010 12990 811
511 20250401 102000 1657366130 13020 13040 13040 13020 308
512 20250401 101900 1653355460 13050 13050 13050 13050 21
513 20250401 101800 1653081410 13030 13040 13050 13020 398
514 20250401 101700 1647889840 13050 13030 13050 13020 154
515 20250401 101600 1645883840 13050 13030 13050 13030 813
516 20250401 101500 1635276710 13020 13020 13020 13020 15
517 20250401 101400 1635081410 13040 13020 13040 13010 316
518 20250401 101300 1630964100 13010 13010 13010 13010 12
519 20250401 101200 1630807980 13010 13040 13050 12990 491
520 20250401 101100 1624408330 13000 12990 13050 12960 2943
521 20250401 101000 1586111350 12990 12960 12990 12930 2362
522 20250401 100900 1555486100 12950 12950 12950 12940 266
523 20250401 100800 1552041710 12950 12940 12950 12930 406
524 20250401 100700 1546787930 12940 12940 12950 12940 88
525 20250401 100600 1545648450 12950 12950 12950 12950 74
526 20250401 100500 1544690150 12950 12940 12950 12940 473
527 20250401 100400 1538565530 12940 12950 12950 12940 93
528 20250401 100300 1537361190 12900 12940 12970 12900 317
529 20250401 100200 1533259370 12930 12915 12930 12880 427
530 20250401 100100 1527748975 12915 12950 12950 12900 259
531 20250401 100000 1524398990 12950 12970 12980 12950 268
532 20250401 095900 1520921690 12970 12950 12970 12950 340
533 20250401 095800 1516517230 12950 12950 12950 12940 135
534 20250401 095700 1514769310 12960 12950 12960 12950 328
535 20250401 095600 1510518950 12950 12940 12950 12920 1466
536 20250401 095500 1491553480 12930 12940 12950 12930 349
537 20250401 095400 1487038270 12940 12960 12970 12940 221
538 20250401 095300 1484178400 12980 12980 12980 12930 150
539 20250401 095200 1482233960 12950 12930 12980 12920 835
540 20250401 095100 1471426130 12950 12980 13000 12940 1106
541 20250401 095000 1457086730 12980 13010 13010 12960 386
542 20250401 094900 1452068820 13000 12990 13000 12980 524
543 20250401 094800 1445261060 12980 12990 13000 12940 1698
544 20250401 094700 1423244630 12990 12970 13000 12930 1719
545 20250401 094600 1400933650 12970 12890 12990 12890 3141
546 20250401 094500 1360237680 12890 12890 12940 12890 1903
547 20250401 094400 1335663010 12880 12890 12940 12880 2374
548 20250401 094300 1305057890 12890 12880 12890 12860 464
549 20250401 094200 1299083250 12860 12890 12900 12860 1197
550 20250401 094100 1283655510 12890 12860 12890 12860 923
551 20250401 094000 1271763070 12890 12880 12890 12850 1367
552 20250401 093900 1254164090 12870 12880 12880 12850 277
553 20250401 093800 1250603250 12880 12860 12880 12830 58
554 20250401 093700 1249856680 12870 12850 12890 12850 736
555 20250401 093600 1240386120 12880 12790 12880 12780 3604
556 20250401 093500 1194166570 12790 12810 12810 12780 415
557 20250401 093400 1188855400 12810 12830 12850 12810 1996
558 20250401 093300 1163242870 12830 12820 12840 12790 4542
559 20250401 093200 1105093550 12820 12850 12850 12820 1707
560 20250401 093100 1083195060 12860 12890 12900 12860 1846
561 20250401 093000 1059437410 12900 12910 12920 12880 2202
562 20250401 092900 1031029070 12910 12930 12940 12910 787
563 20250401 092800 1020858380 12930 12940 12940 12920 565
564 20250401 092700 1013553660 12940 12940 12940 12940 260
565 20250401 092600 1010189260 12940 12920 12940 12920 71
566 20250401 092500 1009271540 12910 12920 12920 12910 492
567 20250401 092400 1002919470 12960 12910 12960 12900 1049
568 20250401 092300 989373600 12910 13000 13010 12910 1988
569 20250401 092200 963642550 12990 13010 13010 12980 477
570 20250401 092100 957444720 13010 13040 13040 12980 11425
571 20250401 092000 808832000 13040 13080 13080 13030 2240
572 20250401 091900 779617200 13090 13080 13100 13080 1647
573 20250401 091800 758068040 13080 13090 13090 13070 469
574 20250401 091700 751932600 13060 13050 13080 13030 1538
575 20250401 091600 731842910 13050 13070 13070 13030 834
576 20250401 091500 720961820 13060 13070 13070 13060 875
577 20250401 091400 709525770 13060 13050 13070 13050 2663
578 20250401 091300 674768260 13040 13040 13050 13040 1416
579 20250401 091200 656290240 13060 13070 13070 13040 804
580 20250401 091100 645790330 13060 13060 13070 13060 2493
581 20250401 091000 613226530 13060 13040 13090 13010 1704
582 20250401 090900 590976080 13040 13010 13040 13010 1402
583 20250401 090800 572704720 13010 13020 13050 13010 1116
584 20250401 090700 558156740 12990 13040 13040 12990 2652
585 20250401 090600 523650460 13020 13030 13040 13020 594
586 20250401 090500 515912870 13000 13010 13030 13000 1367
587 20250401 090400 498124680 13010 13030 13050 13010 714
588 20250401 090300 488821350 13030 13060 13080 13000 2985
589 20250401 090200 449901040 13040 13070 13080 13020 885
590 20250401 090100 438342960 13070 13050 13080 12990 22991
591 20250401 090000 139152600 13060 12970 13090 12970 10714

1
003160/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,51628,28300000,704722200,386295000000,0.18
20250327,51628,28300000,749122280,410633000000,0.18
20250326,51628,28300000,771322320,422802000000,0.18
20250325,51628,28300000,748606000,410350000000,0.18
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 51628 28300000 704722200 386295000000 0.18
3 20250327 51628 28300000 749122280 410633000000 0.18
4 20250326 51628 28300000 771322320 422802000000 0.18
5 20250325 51628 28300000 748606000 410350000000 0.18