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

598
005940/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185600,9766212490,13800,13800,13800,13800,16466
20250401,185500,9766212490,13800,13800,13800,13800,0
20250401,185400,9766212490,13800,13800,13800,13800,0
20250401,185300,9766212490,13800,13800,13800,13800,0
20250401,185200,9766212490,13800,13800,13800,13800,0
20250401,185100,9766212490,13800,13800,13800,13800,0
20250401,185000,9766212490,13800,13800,13800,13800,0
20250401,184900,9766212490,13800,13800,13800,13800,0
20250401,184800,9766212490,13800,13800,13800,13800,0
20250401,184700,9766212490,13800,13800,13800,13800,0
20250401,184600,9766212490,13800,13800,13800,13800,0
20250401,184500,9766212490,13800,13800,13800,13800,0
20250401,184400,9766212490,13800,13800,13800,13800,0
20250401,184300,9766212490,13800,13800,13800,13800,0
20250401,184200,9766212490,13800,13800,13800,13800,0
20250401,184100,9766212490,13800,13800,13800,13800,0
20250401,184000,9766212490,13800,13800,13800,13800,0
20250401,183900,9766212490,13800,13800,13800,13800,0
20250401,183800,9766212490,13800,13800,13800,13800,0
20250401,183700,9766212490,13800,13800,13800,13800,0
20250401,183600,9766212490,13800,13800,13800,13800,0
20250401,183500,9766212490,13800,13800,13800,13800,0
20250401,183400,9766212490,13800,13800,13800,13800,0
20250401,183300,9766212490,13800,13800,13800,13800,0
20250401,183200,9766212490,13800,13800,13800,13800,0
20250401,183100,9766212490,13800,13800,13800,13800,0
20250401,183000,9766212490,13800,13800,13800,13800,0
20250401,182900,9766212490,13800,13800,13800,13800,0
20250401,182800,9766212490,13800,13800,13800,13800,0
20250401,182700,9766212490,13800,13800,13800,13800,0
20250401,182600,9766212490,13800,13800,13800,13800,16466
20250401,182500,9766212490,13800,13800,13800,13800,0
20250401,182400,9766212490,13800,13800,13800,13800,0
20250401,182300,9766212490,13800,13800,13800,13800,0
20250401,182200,9766212490,13800,13800,13800,13800,0
20250401,182100,9766212490,13800,13800,13800,13800,0
20250401,182000,9766212490,13800,13800,13800,13800,0
20250401,181900,9766212490,13800,13800,13800,13800,0
20250401,181800,9766212490,13800,13800,13800,13800,0
20250401,181700,9766212490,13800,13800,13800,13800,0
20250401,181600,9766212490,13800,13800,13800,13800,0
20250401,181500,9766212490,13800,13800,13800,13800,0
20250401,181400,9766212490,13800,13800,13800,13800,0
20250401,181300,9766212490,13800,13800,13800,13800,0
20250401,181200,9766212490,13800,13800,13800,13800,0
20250401,181100,9766212490,13800,13800,13800,13800,0
20250401,181000,9766212490,13800,13800,13800,13800,0
20250401,180900,9766212490,13800,13800,13800,13800,0
20250401,180800,9766212490,13800,13800,13800,13800,0
20250401,180700,9766212490,13800,13800,13800,13800,0
20250401,180600,9766212490,13800,13800,13800,13800,0
20250401,180500,9766212490,13800,13800,13800,13800,0
20250401,180400,9766212490,13800,13800,13800,13800,0
20250401,180300,9766212490,13800,13800,13800,13800,0
20250401,180200,9766212490,13800,13800,13800,13800,0
20250401,180100,9766212490,13800,13800,13800,13800,0
20250401,180000,9766212490,13800,13800,13800,13800,0
20250401,175900,9766212490,13800,13800,13800,13800,0
20250401,175800,9766212490,13800,13800,13800,13800,0
20250401,175700,9766212490,13800,13800,13800,13800,0
20250401,175600,9766212490,13800,13800,13800,13800,16466
20250401,175500,9766212490,13800,13800,13800,13800,0
20250401,175400,9766212490,13800,13800,13800,13800,0
20250401,175300,9766212490,13800,13800,13800,13800,0
20250401,175200,9766212490,13800,13800,13800,13800,0
20250401,175100,9766212490,13800,13800,13800,13800,0
20250401,175000,9766212490,13800,13800,13800,13800,0
20250401,174900,9766212490,13800,13800,13800,13800,0
20250401,174800,9766212490,13800,13800,13800,13800,0
20250401,174700,9766212490,13800,13800,13800,13800,0
20250401,174600,9766212490,13800,13800,13800,13800,0
20250401,174500,9766212490,13800,13800,13800,13800,0
20250401,174400,9766212490,13800,13800,13800,13800,0
20250401,174300,9766212490,13800,13800,13800,13800,0
20250401,174200,9766212490,13800,13800,13800,13800,0
20250401,174100,9766212490,13800,13800,13800,13800,0
20250401,174000,9766212490,13800,13800,13800,13800,0
20250401,173900,9766212490,13800,13800,13800,13800,0
20250401,173800,9766212490,13800,13800,13800,13800,0
20250401,173700,9766212490,13800,13800,13800,13800,0
20250401,173600,9766212490,13800,13800,13800,13800,0
20250401,173500,9766212490,13800,13800,13800,13800,0
20250401,173400,9766212490,13800,13800,13800,13800,0
20250401,173300,9766212490,13800,13800,13800,13800,0
20250401,173200,9766212490,13800,13800,13800,13800,0
20250401,173100,9766212490,13800,13800,13800,13800,0
20250401,173000,9766212490,13800,13800,13800,13800,0
20250401,172900,9766212490,13800,13800,13800,13800,0
20250401,172800,9766212490,13800,13800,13800,13800,0
20250401,172700,9766212490,13800,13800,13800,13800,0
20250401,172600,9766212490,13800,13800,13800,13800,16466
20250401,172500,9766212490,13800,13800,13800,13800,0
20250401,172400,9766212490,13800,13800,13800,13800,0
20250401,172300,9766212490,13800,13800,13800,13800,0
20250401,172200,9766212490,13800,13800,13800,13800,0
20250401,172100,9766212490,13800,13800,13800,13800,0
20250401,172000,9766212490,13800,13800,13800,13800,0
20250401,171900,9766212490,13800,13800,13800,13800,0
20250401,171800,9766212490,13800,13800,13800,13800,0
20250401,171700,9766212490,13800,13800,13800,13800,0
20250401,171600,9766212490,13800,13800,13800,13800,0
20250401,171500,9766212490,13800,13800,13800,13800,0
20250401,171400,9766212490,13800,13800,13800,13800,0
20250401,171300,9766212490,13800,13800,13800,13800,0
20250401,171200,9766212490,13800,13800,13800,13800,0
20250401,171100,9766212490,13800,13800,13800,13800,0
20250401,171000,9766212490,13800,13800,13800,13800,0
20250401,170900,9766212490,13800,13800,13800,13800,0
20250401,170800,9766212490,13800,13800,13800,13800,0
20250401,170700,9766212490,13800,13800,13800,13800,0
20250401,170600,9766212490,13800,13800,13800,13800,0
20250401,170500,9766212490,13800,13800,13800,13800,0
20250401,170400,9766212490,13800,13800,13800,13800,0
20250401,170300,9766212490,13800,13800,13800,13800,0
20250401,170200,9766212490,13800,13800,13800,13800,0
20250401,170100,9766212490,13800,13800,13800,13800,0
20250401,170000,9766212490,13800,13800,13800,13800,0
20250401,165900,9766212490,13800,13800,13800,13800,0
20250401,165800,9766212490,13800,13800,13800,13800,0
20250401,165700,9766212490,13800,13800,13800,13800,0
20250401,165600,9766212490,13800,13800,13800,13800,16466
20250401,165500,9766212490,13800,13800,13800,13800,0
20250401,165400,9766212490,13800,13800,13800,13800,0
20250401,165300,9766212490,13800,13800,13800,13800,0
20250401,165200,9766212490,13800,13800,13800,13800,0
20250401,165100,9766212490,13800,13800,13800,13800,0
20250401,165000,9766212490,13800,13800,13800,13800,0
20250401,164900,9766212490,13800,13800,13800,13800,0
20250401,164800,9766212490,13800,13800,13800,13800,0
20250401,164700,9766212490,13800,13800,13800,13800,0
20250401,164600,9766212490,13800,13800,13800,13800,0
20250401,164500,9766212490,13800,13800,13800,13800,0
20250401,164400,9766212490,13800,13800,13800,13800,0
20250401,164300,9766212490,13800,13800,13800,13800,0
20250401,164200,9766212490,13800,13800,13800,13800,0
20250401,164100,9766212490,13800,13800,13800,13800,0
20250401,164000,9766212490,13800,13800,13800,13800,0
20250401,163900,9766212490,13800,13800,13800,13800,0
20250401,163800,9766212490,13800,13800,13800,13800,0
20250401,163700,9766212490,13800,13800,13800,13800,0
20250401,163600,9766212490,13800,13800,13800,13800,0
20250401,163500,9766212490,13800,13800,13800,13800,0
20250401,163400,9766212490,13800,13800,13800,13800,0
20250401,163300,9766212490,13800,13800,13800,13800,0
20250401,163200,9766212490,13800,13800,13800,13800,0
20250401,163100,9766212490,13800,13800,13800,13800,0
20250401,163000,9766212490,13800,13800,13800,13800,0
20250401,162900,9766212490,13800,13800,13800,13800,0
20250401,162800,9766212490,13800,13800,13800,13800,0
20250401,162700,9766212490,13800,13800,13800,13800,0
20250401,162600,9766212490,13800,13800,13800,13800,16466
20250401,162500,9766212490,13800,13800,13800,13800,0
20250401,162400,9766212490,13800,13800,13800,13800,0
20250401,162300,9766212490,13800,13800,13800,13800,0
20250401,162200,9766212490,13800,13800,13800,13800,0
20250401,162100,9766212490,13800,13800,13800,13800,0
20250401,162000,9766212490,13800,13800,13800,13800,0
20250401,161900,9766212490,13800,13800,13800,13800,0
20250401,161800,9766212490,13800,13800,13800,13800,0
20250401,161700,9766212490,13800,13800,13800,13800,0
20250401,161600,9766212490,13800,13800,13800,13800,0
20250401,161500,9766212490,13800,13800,13800,13800,0
20250401,161400,9766212490,13800,13800,13800,13800,0
20250401,161300,9766212490,13800,13800,13800,13800,0
20250401,161200,9766212490,13800,13800,13800,13800,0
20250401,161100,9766212490,13800,13800,13800,13800,0
20250401,161000,9766212490,13800,13800,13800,13800,0
20250401,160900,9766212490,13800,13800,13800,13800,0
20250401,160800,9766212490,13800,13800,13800,13800,0
20250401,160700,9766212490,13800,13800,13800,13800,0
20250401,160600,9766212490,13800,13800,13800,13800,0
20250401,160500,9766212490,13800,13800,13800,13800,0
20250401,160400,9766212490,13800,13800,13800,13800,0
20250401,160300,9766212490,13800,13800,13800,13800,0
20250401,160200,9766212490,13800,13800,13800,13800,0
20250401,160100,9766212490,13800,13800,13800,13800,0
20250401,160000,9766212490,13800,13800,13800,13800,0
20250401,155900,9766212490,13800,13800,13800,13800,0
20250401,155800,9766212490,13800,13800,13800,13800,0
20250401,155700,9766212490,13800,13800,13800,13800,0
20250401,155600,9766212490,13800,13800,13800,13800,16466
20250401,155500,9766212490,13800,13800,13800,13800,0
20250401,155400,9766212490,13800,13800,13800,13800,0
20250401,155300,9766212490,13800,13800,13800,13800,0
20250401,155200,9766212490,13800,13800,13800,13800,0
20250401,155100,9766212490,13800,13800,13800,13800,0
20250401,155000,9766212490,13800,13800,13800,13800,0
20250401,154900,9766212490,13800,13800,13800,13800,0
20250401,154800,9766212490,13800,13800,13800,13800,0
20250401,154700,9766212490,13800,13800,13800,13800,0
20250401,154600,9766212490,13800,13800,13800,13800,0
20250401,154500,9766212490,13800,13800,13800,13800,0
20250401,154400,9766212490,13800,13800,13800,13800,0
20250401,154300,9766212490,13800,13800,13800,13800,0
20250401,154200,9766212490,13800,13800,13800,13800,0
20250401,154100,9766212490,13800,13800,13800,13800,0
20250401,154000,9766212490,13800,13800,13800,13800,0
20250401,153900,9766212490,13800,13800,13800,13800,0
20250401,153800,9766212490,13800,13800,13800,13800,0
20250401,153700,9766212490,13800,13800,13800,13800,0
20250401,153600,9766212490,13800,13800,13800,13800,0
20250401,153500,9766212490,13800,13800,13800,13800,0
20250401,153400,9766212490,13800,13800,13800,13800,0
20250401,153300,9766212490,13800,13800,13800,13800,0
20250401,153200,9766212490,13800,13800,13800,13800,0
20250401,153100,9766212490,13800,13800,13800,13800,0
20250401,153000,9766212490,13800,13800,13800,13800,16466
20250401,152900,9538981690,13790,13790,13790,13790,0
20250401,152800,9538981690,13790,13790,13790,13790,0
20250401,152700,9538981690,13790,13790,13790,13790,0
20250401,152600,9538981690,13790,13790,13790,13790,0
20250401,152500,9538981690,13790,13790,13790,13790,0
20250401,152400,9538981690,13790,13790,13790,13790,0
20250401,152300,9538981690,13790,13790,13790,13790,0
20250401,152200,9538981690,13790,13790,13790,13790,0
20250401,152100,9538981690,13790,13790,13790,13790,0
20250401,152000,9538981690,13790,13790,13790,13790,0
20250401,151900,9538981690,13790,13780,13800,13780,508
20250401,151800,9531974060,13790,13760,13790,13760,1167
20250401,151700,9515899310,13770,13770,13780,13760,1618
20250401,151600,9493619570,13780,13790,13790,13770,1582
20250401,151500,9471827550,13780,13790,13790,13780,1745
20250401,151400,9447779590,13780,13780,13790,13770,2750
20250401,151300,9409898340,13780,13770,13780,13770,1189
20250401,151200,9393521380,13770,13770,13780,13770,1717
20250401,151100,9369875320,13770,13790,13790,13770,1384
20250401,151000,9350810550,13790,13790,13790,13770,1974
20250401,150900,9323607010,13790,13780,13790,13780,1693
20250401,150800,9300274140,13790,13770,13790,13770,1970
20250401,150700,9273138890,13780,13780,13790,13770,1222
20250401,150600,9256307180,13770,13790,13800,13770,2205
20250401,150500,9225926290,13790,13800,13800,13770,1707
20250401,150400,9202402380,13790,13780,13790,13780,2061
20250401,150300,9173995660,13770,13780,13780,13770,1905
20250401,150200,9147759590,13780,13780,13780,13770,2048
20250401,150100,9119556460,13790,13800,13800,13770,1140
20250401,150000,9103841190,13800,13780,13800,13770,3015
20250401,145900,9062280760,13780,13770,13780,13770,2712
20250401,145800,9024933150,13770,13770,13780,13770,977
20250401,145700,9011479240,13780,13770,13780,13770,1931
20250401,145600,8984886170,13780,13780,13780,13770,2311
20250401,145500,8953062160,13780,13780,13780,13770,1865
20250401,145400,8927368130,13780,13780,13790,13780,906
20250401,145300,8914881810,13790,13780,13790,13780,2326
20250401,145200,8882825160,13780,13790,13800,13780,1160
20250401,145100,8866836400,13790,13790,13790,13780,1981
20250401,145000,8839519440,13790,13800,13800,13780,4314
20250401,144900,8780064240,13780,13800,13820,13780,1140
20250401,144800,8764337950,13780,13790,13800,13780,1391
20250401,144700,8745161420,13790,13790,13800,13780,2461
20250401,144600,8711223960,13810,13790,13810,13790,1963
20250401,144500,8684147110,13800,13790,13800,13790,1324
20250401,144400,8665884070,13790,13800,13820,13790,1840
20250401,144300,8640489570,13800,13790,13820,13790,2414
20250401,144200,8607175790,13790,13790,13800,13790,1020
20250401,144100,8593107700,13790,13800,13830,13790,1538
20250401,144000,8571888950,13790,13810,13820,13780,2104
20250401,143900,8542862400,13810,13790,13820,13780,1406
20250401,143800,8523466120,13780,13790,13800,13780,1712
20250401,143700,8499865140,13790,13800,13820,13790,2137
20250401,143600,8470379870,13790,13800,13800,13790,1565
20250401,143500,8448796010,13790,13790,13810,13790,1119
20250401,143400,8433360420,13820,13810,13820,13780,2150
20250401,143300,8403700530,13790,13790,13820,13780,1835
20250401,143200,8378393520,13800,13790,13820,13790,778
20250401,143100,8367659220,13790,13810,13840,13790,1297
20250401,143000,8349758830,13810,13790,13810,13790,2214
20250401,142900,8319220850,13800,13790,13810,13790,1562
20250401,142800,8297671230,13790,13800,13820,13790,1178
20250401,142700,8281421515,13800,13790,13810,13790,2025
20250401,142600,8253494145,13790,13790,13820,13790,1018
20250401,142500,8239446100,13790,13820,13820,13790,1856
20250401,142400,8213829020,13800,13800,13820,13790,2544
20250401,142300,8178728570,13800,13790,13820,13790,957
20250401,142200,8165525450,13800,13790,13820,13790,1405
20250401,142100,8146136990,13790,13810,13840,13790,1651
20250401,142000,8123348220,13810,13790,13810,13780,1842
20250401,141900,8097937370,13790,13800,13800,13790,1327
20250401,141800,8079635560,13800,13790,13800,13790,2344
20250401,141700,8047307070,13790,13800,13810,13790,2481
20250401,141600,8013076760,13810,13800,13810,13800,1897
20250401,141500,7986893610,13800,13810,13810,13800,2316
20250401,141400,7954930500,13810,13810,13820,13800,3539
20250401,141300,7906059610,13810,13820,13820,13810,1864
20250401,141200,7880313360,13810,13820,13830,13810,2521
20250401,141100,7845496140,13810,13820,13830,13810,3149
20250401,141000,7801994620,13810,13810,13820,13800,3428
20250401,140900,7754658160,13810,13800,13810,13800,3168
20250401,140800,7710934620,13810,13800,13810,13800,2597
20250401,140700,7675087790,13810,13800,13810,13800,1451
20250401,140600,7655060660,13800,13800,13820,13800,2352
20250401,140500,7622589485,13800,13800,13820,13800,2786
20250401,140400,7584120925,13810,13810,13820,13800,1984
20250401,140300,7556721115,13800,13800,13840,13800,2290
20250401,140200,7525097775,13800,13830,13840,13800,4314
20250401,140100,7465505395,13830,13805,13860,13800,5255
20250401,140000,7392920790,13810,13820,13830,13800,12539
20250401,135900,7219762105,13830,13820,13830,13810,2214
20250401,135800,7189160635,13820,13810,13820,13810,7570
20250401,135700,7084573695,13820,13810,13820,13810,1950
20250401,135600,7057639550,13820,13820,13820,13810,1764
20250401,135500,7033276200,13810,13820,13820,13810,2324
20250401,135400,7001179660,13810,13820,13830,13810,2505
20250401,135300,6966571580,13830,13830,13830,13820,1663
20250401,135200,6943584980,13830,13820,13830,13820,1928
20250401,135100,6916937740,13820,13820,13830,13820,2286
20250401,135000,6885341040,13820,13830,13830,13820,1871
20250401,134900,6859480860,13820,13820,13830,13820,2794
20250401,134800,6820864700,13830,13830,13830,13820,1393
20250401,134700,6801607480,13830,13830,13840,13830,1648
20250401,134600,6778813420,13830,13850,13860,13830,2478
20250401,134500,6744525370,13840,13830,13860,13830,1621
20250401,134400,6722094320,13840,13840,13860,13840,1731
20250401,134300,6698133410,13860,13850,13870,13830,6618
20250401,134200,6606565570,13850,13840,13870,13840,2275
20250401,134100,6575059600,13860,13850,13870,13840,1176
20250401,134000,6558776910,13850,13850,13870,13840,2614
20250401,133900,6522569730,13860,13850,13860,13840,1879
20250401,133800,6496546360,13860,13850,13860,13850,1178
20250401,133700,6480227020,13860,13850,13860,13840,1724
20250401,133600,6456349410,13840,13850,13860,13840,1999
20250401,133500,6428670230,13840,13840,13860,13840,1012
20250401,133400,6414659780,13830,13850,13860,13830,1563
20250401,133300,6393023990,13860,13850,13860,13840,1970
20250401,133200,6365751100,13850,13840,13860,13840,1443
20250401,133100,6345772410,13860,13850,13860,13840,2401
20250401,133000,6312527740,13840,13840,13850,13830,1456
20250401,132900,6292375060,13840,13850,13860,13840,952
20250401,132800,6279196470,13850,13850,13860,13840,2280
20250401,132700,6247633100,13850,13860,13870,13850,1377
20250401,132600,6228555440,13860,13860,13870,13860,1050
20250401,132500,6214000140,13870,13860,13870,13860,1325
20250401,132400,6195633060,13860,13860,13890,13860,693
20250401,132300,6186025760,13870,13860,13890,13860,1508
20250401,132200,6165121140,13860,13875,13890,13860,897
20250401,132100,6152674735,13880,13870,13880,13860,2270
20250401,132000,6121197005,13870,13860,13870,13860,1093
20250401,131900,6106045435,13860,13870,13870,13860,854
20250401,131800,6094207545,13870,13850,13870,13850,2069
20250401,131700,6065542525,13850,13860,13860,13850,772
20250401,131600,6054847535,13860,13860,13860,13850,996
20250401,131500,6041048005,13860,13840,13860,13840,1587
20250401,131400,6019071735,13840,13850,13860,13840,759
20250401,131300,6008565295,13860,13850,13860,13840,2097
20250401,131200,5979525325,13850,13840,13850,13840,1254
20250401,131100,5962168615,13840,13860,13870,13840,331
20250401,131000,5957581025,13870,13850,13870,13850,1228
20250401,130900,5940568565,13840,13860,13860,13840,1126
20250401,130800,5924973635,13850,13850,13860,13840,2311
20250401,130700,5892960445,13850,13840,13850,13830,1293
20250401,130600,5875061985,13840,13850,13850,13840,1286
20250401,130500,5857263365,13840,13850,13850,13840,1044
20250401,130400,5842804535,13850,13860,13860,13850,1442
20250401,130300,5822826195,13860,13850,13860,13840,1690
20250401,130200,5799417670,13850,13850,13850,13840,1522
20250401,130100,5778342260,13850,13840,13860,13840,1277
20250401,130000,5760661080,13850,13840,13860,13840,1710
20250401,125900,5736985400,13840,13840,13850,13840,1456
20250401,125800,5716834230,13840,13840,13850,13830,2013
20250401,125700,5688974560,13840,13850,13850,13840,816
20250401,125600,5677678365,13850,13840,13850,13840,1385
20250401,125500,5658507065,13850,13860,13860,13840,1528
20250401,125400,5637345685,13850,13830,13850,13830,1423
20250401,125300,5617649415,13840,13830,13840,13830,1867
20250401,125200,5591823685,13830,13830,13840,13830,1210
20250401,125100,5575085985,13830,13840,13850,13830,1281
20250401,125000,5557358205,13840,13850,13860,13840,1810
20250401,124900,5532296265,13850,13840,13850,13840,1844
20250401,124800,5506772425,13840,13840,13850,13840,602
20250401,124700,5498438925,13840,13850,13850,13840,2407
20250401,124600,5465114995,13860,13850,13860,13850,1591
20250401,124500,5443078865,13860,13860,13870,13840,2406
20250401,124400,5409746375,13860,13850,13860,13850,658
20250401,124300,5400631210,13850,13870,13870,13850,947
20250401,124200,5387509370,13860,13860,13870,13860,1528
20250401,124100,5366329490,13860,13860,13880,13850,1742
20250401,124000,5342188590,13860,13860,13860,13850,1610
20250401,123900,5319887090,13850,13850,13860,13850,1654
20250401,123800,5296974330,13850,13860,13870,13850,1306
20250401,123700,5278880590,13870,13880,13880,13860,2111
20250401,123600,5249609670,13870,13860,13880,13860,1683
20250401,123500,5226277710,13860,13860,13870,13860,1085
20250401,123400,5211230500,13860,13870,13880,13860,1650
20250401,123300,5188352180,13860,13860,13860,13850,2339
20250401,123200,5155939280,13850,13860,13865,13850,1250
20250401,123100,5138616655,13850,13860,13860,13850,1835
20250401,123000,5113197695,13860,13860,13870,13850,928
20250401,122900,5100335105,13860,13850,13870,13850,1954
20250401,122800,5073255195,13850,13860,13870,13850,1205
20250401,122700,5056553285,13870,13860,13880,13860,1610
20250401,122600,5034235475,13880,13860,13880,13850,1972
20250401,122500,5006907815,13870,13850,13870,13850,1629
20250401,122400,4984335695,13850,13860,13860,13850,896
20250401,122300,4971923895,13860,13860,13880,13850,2772
20250401,122200,4933505375,13870,13880,13880,13860,875
20250401,122100,4921368235,13880,13880,13880,13870,1422
20250401,122000,4901644425,13870,13860,13870,13860,1428
20250401,121900,4881849635,13860,13860,13880,13850,1445
20250401,121800,4861819655,13860,13860,13870,13860,1028
20250401,121700,4847571525,13860,13860,13870,13840,2104
20250401,121600,4818426855,13870,13850,13870,13850,358
20250401,121500,4813465225,13860,13860,13870,13850,4607
20250401,121400,4749621015,13850,13850,13860,13850,1900
20250401,121300,4723304775,13850,13850,13860,13850,1134
20250401,121200,4707593575,13850,13850,13860,13850,1219
20250401,121100,4690709565,13850,13870,13870,13850,1121
20250401,121000,4675179305,13860,13860,13860,13850,1469
20250401,120900,4654826785,13860,13860,13870,13850,1739
20250401,120800,4630722795,13860,13850,13860,13850,1712
20250401,120700,4607007085,13850,13850,13860,13850,2112
20250401,120600,4577743885,13850,13850,13860,13850,1061
20250401,120500,4563047380,13860,13860,13860,13850,1560
20250401,120400,4541431850,13860,13870,13870,13860,1034
20250401,120300,4527094870,13870,13850,13880,13840,1305
20250401,120200,4509020070,13860,13840,13860,13840,1378
20250401,120100,4489935080,13840,13840,13850,13830,2514
20250401,120000,4455155505,13830,13830,13840,13830,2559
20250401,115900,4419757630,13820,13820,13830,13820,1695
20250401,115800,4396330345,13820,13820,13830,13810,1876
20250401,115700,4370399535,13830,13810,13830,13810,3611
20250401,115600,4320503055,13810,13810,13820,13810,1523
20250401,115500,4299467685,13820,13820,13820,13810,2799
20250401,115400,4260799875,13820,13820,13830,13810,1352
20250401,115300,4242118300,13820,13820,13830,13820,2087
20250401,115200,4213272680,13820,13820,13830,13820,1657
20250401,115100,4190370000,13820,13820,13830,13820,1120
20250401,115000,4174890550,13820,13830,13830,13820,1592
20250401,114900,4152887940,13830,13820,13830,13820,1362
20250401,114800,4134064500,13820,13820,13830,13820,2862
20250401,114700,4094497510,13830,13820,13830,13820,1761
20250401,114600,4070152060,13830,13830,13840,13820,1317
20250401,114500,4051945570,13840,13830,13840,13820,1480
20250401,114400,4031480100,13830,13840,13840,13830,1724
20250401,114300,4007624590,13840,13830,13840,13830,1946
20250401,114200,3980710120,13840,13840,13840,13830,1788
20250401,114100,3955979975,13840,13840,13850,13830,1187
20250401,114000,3939552735,13840,13840,13850,13830,1289
20250401,113900,3921712425,13840,13850,13850,13840,1622
20250401,113800,3899263815,13850,13850,13860,13840,2533
20250401,113700,3864180855,13850,13870,13870,13850,4714
20250401,113600,3798855745,13860,13860,13870,13850,1490
20250401,113500,3778204705,13870,13870,13880,13860,2464
20250401,113400,3744036275,13870,13830,13870,13820,6400
20250401,113300,3655492185,13820,13825,13830,13820,2516
20250401,113200,3620718215,13830,13830,13830,13820,2033
20250401,113100,3592606165,13830,13830,13830,13820,1868
20250401,113000,3566784385,13820,13840,13840,13820,2730
20250401,112900,3529022585,13830,13830,13840,13830,1573
20250401,112800,3507266860,13830,13830,13840,13830,830
20250401,112700,3495785800,13830,13850,13850,13830,1927
20250401,112600,3469119580,13850,13850,13850,13840,1547
20250401,112500,3447707420,13840,13850,13860,13840,973
20250401,112400,3434235330,13850,13850,13860,13850,1478
20250401,112300,3413764080,13860,13860,13860,13840,1766
20250401,112200,3389308530,13850,13830,13860,13830,3476
20250401,112100,3341206280,13830,13830,13830,13820,1777
20250401,112000,3316644855,13820,13830,13830,13820,2311
20250401,111900,3284698355,13830,13830,13840,13820,1781
20250401,111800,3260072270,13830,13840,13840,13830,1682
20250401,111700,3236806860,13840,13830,13840,13830,1578
20250401,111600,3214978190,13830,13860,13860,13830,5739
20250401,111500,3135531045,13860,13870,13870,13850,2533
20250401,111400,3100421735,13870,13860,13870,13860,1750
20250401,111300,3076164375,13860,13870,13870,13860,1045
20250401,111200,3061678550,13870,13860,13880,13860,3895
20250401,111100,3007657210,13860,13870,13870,13860,1493
20250401,111000,2986961480,13860,13880,13880,13860,1761
20250401,110900,2962541460,13870,13870,13880,13870,803
20250401,110800,2951403030,13880,13870,13880,13860,1520
20250401,110700,2930320930,13870,13880,13880,13860,6521
20250401,110600,2839905590,13880,13890,13890,13870,4131
20250401,110500,2782566295,13890,13900,13900,13880,4359
20250401,110400,2722004255,13890,13910,13910,13890,2906
20250401,110300,2681620245,13910,13900,13910,13900,450
20250401,110200,2675365140,13900,13900,13910,13900,1652
20250401,110100,2652398310,13910,13920,13920,13900,3381
20250401,110000,2605376710,13910,13920,13920,13910,1996
20250401,105900,2577609690,13910,13920,13920,13910,1662
20250401,105800,2554486590,13920,13920,13920,13910,1415
20250401,105700,2534801360,13920,13920,13920,13910,1114
20250401,105600,2519302250,13920,13920,13920,13910,3244
20250401,105500,2474147280,13920,13920,13920,13910,1636
20250401,105400,2451387350,13920,13910,13920,13900,1271
20250401,105300,2433711090,13910,13920,13920,13910,1282
20250401,105200,2415877120,13920,13930,13930,13910,1363
20250401,105100,2396907595,13920,13920,13930,13920,1121
20250401,105000,2381302435,13920,13920,13930,13920,737
20250401,104900,2371043185,13920,13920,13930,13920,2195
20250401,104800,2340484035,13930,13930,13930,13920,1272
20250401,104700,2322775585,13930,13920,13930,13920,681
20250401,104600,2313290555,13920,13920,13930,13910,1466
20250401,104500,2292883195,13920,13910,13920,13900,5715
20250401,104400,2213391695,13900,13900,13910,13900,1003
20250401,104300,2199449940,13900,13910,13910,13900,1345
20250401,104200,2180752680,13910,13910,13910,13900,1465
20250401,104100,2160384370,13910,13910,13910,13900,1079
20250401,104000,2145384730,13900,13910,13910,13900,1066
20250401,103900,2130563640,13900,13910,13910,13900,1668
20250401,103800,2107375335,13910,13910,13910,13900,1780
20250401,103700,2082624885,13910,13910,13910,13910,1899
20250401,103600,2056209795,13910,13920,13920,13900,1925
20250401,103500,2029421915,13920,13920,13925,13900,8510
20250401,103400,1911006195,13930,13920,13930,13910,1358
20250401,103300,1892104065,13920,13920,13930,13910,1973
20250401,103200,1864639025,13930,13930,13940,13920,1923
20250401,103100,1837855185,13940,13930,13940,13920,3780
20250401,103000,1785188085,13920,13930,13930,13910,2195
20250401,102900,1754627045,13920,13950,13960,13920,10636
20250401,102800,1606445925,13950,13950,13960,13950,471
20250401,102700,1599873425,13950,13960,13960,13950,1501
20250401,102600,1578933280,13960,13960,13970,13950,1515
20250401,102500,1557784275,13960,13970,13970,13960,83
20250401,102400,1556624985,13960,13950,13970,13950,4254
20250401,102300,1497240305,13950,13960,13960,13950,834
20250401,102200,1485602385,13960,13960,13960,13950,1119
20250401,102100,1469990135,13960,13960,13970,13950,748
20250401,102000,1459547615,13970,13980,13980,13970,539
20250401,101900,1452016705,13980,14000,14000,13980,552
20250401,101800,1444296335,14000,14030,14030,14000,714
20250401,101700,1434292695,14020,14030,14030,14020,1042
20250401,101600,1419681095,14030,14020,14030,14020,570
20250401,101500,1411689455,14020,14030,14030,14020,781
20250401,101400,1400737385,14020,14040,14040,14020,419
20250401,101300,1394859265,14030,14040,14050,14030,1408
20250401,101200,1375091780,14030,14010,14040,14000,1409
20250401,101100,1355339300,14010,13970,14010,13960,3413
20250401,101000,1307638740,13970,13950,13970,13950,6550
20250401,100900,1216218370,13950,13950,13950,13940,333
20250401,100800,1211573240,13950,13950,13960,13940,2109
20250401,100700,1182156870,13960,13970,13970,13950,6562
20250401,100600,1090562535,13970,13970,13970,13960,284
20250401,100500,1086596470,13960,13960,13970,13960,562
20250401,100400,1078748050,13960,13960,13970,13960,319
20250401,100300,1074293560,13970,13960,13970,13960,798
20250401,100200,1063150910,13960,13960,13970,13960,1036
20250401,100100,1048680590,13970,13980,13980,13960,2205
20250401,100000,1017872055,13980,13980,13980,13970,290
20250401,095900,1013818435,13970,13980,13980,13970,298
20250401,095800,1009655045,13980,13970,13980,13970,599
20250401,095700,1001283705,13980,13980,13980,13970,422
20250401,095600,995386475,13980,13960,13980,13960,3696
20250401,095500,943747675,13970,13960,13970,13960,531
20250401,095400,936334895,13970,13960,13970,13960,1068
20250401,095300,921425445,13970,13970,13970,13960,298
20250401,095200,917263585,13960,13970,13970,13960,737
20250401,095100,906974195,13970,13980,13980,13960,979
20250401,095000,893296945,13970,14000,14000,13970,1251
20250401,094900,875794425,14000,14000,14010,14000,445
20250401,094800,869563315,14000,14010,14010,14000,2135
20250401,094700,839657680,14020,14000,14020,14000,1322
20250401,094600,821132000,14000,14020,14020,14000,402
20250401,094500,815502110,14010,14010,14020,14010,704
20250401,094400,805636970,14020,14020,14030,14010,527
20250401,094300,798247050,14030,14050,14050,14020,1320
20250401,094200,779721500,14050,14070,14070,14040,240
20250401,094100,776349410,14070,14050,14070,14040,497
20250401,094000,769365160,14050,14060,14060,14030,880
20250401,093900,757003710,14050,14040,14050,14040,605
20250401,093800,748505370,14030,14030,14040,14030,1696
20250401,093700,724705430,14020,14030,14030,14020,763
20250401,093600,714005800,14030,14030,14030,14020,869
20250401,093500,701816510,14020,14020,14030,14020,568
20250401,093400,693849545,14030,14040,14040,14020,358
20250401,093300,688827505,14030,14030,14040,14020,133
20250401,093200,686960415,14020,14050,14060,14020,1584
20250401,093100,664718945,14060,14050,14060,14050,1307
20250401,093000,646348835,14050,14060,14060,14040,1077
20250401,092900,631217175,14060,14070,14070,14050,360
20250401,092800,626155535,14070,14070,14070,14060,935
20250401,092700,613005065,14070,14070,14080,14070,395
20250401,092600,607446805,14070,14070,14080,14070,292
20250401,092500,603337185,14070,14080,14090,14060,2689
20250401,092400,565486205,14090,14080,14090,14080,38
20250401,092300,564951145,14080,14085,14090,14080,366
20250401,092200,559797830,14080,14110,14110,14070,857
20250401,092100,547728000,14100,14110,14110,14100,423
20250401,092000,541762360,14110,14140,14140,14100,649
20250401,091900,532600360,14140,14140,14140,14140,345
20250401,091800,527722060,14140,14140,14140,14140,309
20250401,091700,523352800,14150,14150,14150,14150,764
20250401,091600,512542200,14150,14150,14150,14150,311
20250401,091500,508141550,14150,14150,14160,14150,1332
20250401,091400,489293450,14140,14150,14150,14140,332
20250401,091300,484596520,14150,14150,14160,14150,819
20250401,091200,473005980,14160,14150,14160,14150,280
20250401,091100,469042680,14150,14150,14160,14140,433
20250401,091000,462914920,14160,14180,14180,14150,1176
20250401,090900,446263550,14190,14180,14190,14150,1016
20250401,090800,431873840,14170,14130,14180,14120,2869
20250401,090700,391281570,14130,14110,14130,14110,7131
20250401,090600,290596240,14110,14060,14110,14060,9618
20250401,090500,155295910,14060,14040,14060,14040,661
20250401,090400,146005930,14030,14080,14090,14030,2576
20250401,090300,109791750,14080,14080,14080,14070,889
20250401,090200,97274830,14080,14020,14090,14020,997
20250401,090100,83267850,14080,14070,14090,14020,1699
20250401,090000,59401470,14070,14060,14100,14010,4226
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185600 9766212490 13800 13800 13800 13800 16466
3 20250401 185500 9766212490 13800 13800 13800 13800 0
4 20250401 185400 9766212490 13800 13800 13800 13800 0
5 20250401 185300 9766212490 13800 13800 13800 13800 0
6 20250401 185200 9766212490 13800 13800 13800 13800 0
7 20250401 185100 9766212490 13800 13800 13800 13800 0
8 20250401 185000 9766212490 13800 13800 13800 13800 0
9 20250401 184900 9766212490 13800 13800 13800 13800 0
10 20250401 184800 9766212490 13800 13800 13800 13800 0
11 20250401 184700 9766212490 13800 13800 13800 13800 0
12 20250401 184600 9766212490 13800 13800 13800 13800 0
13 20250401 184500 9766212490 13800 13800 13800 13800 0
14 20250401 184400 9766212490 13800 13800 13800 13800 0
15 20250401 184300 9766212490 13800 13800 13800 13800 0
16 20250401 184200 9766212490 13800 13800 13800 13800 0
17 20250401 184100 9766212490 13800 13800 13800 13800 0
18 20250401 184000 9766212490 13800 13800 13800 13800 0
19 20250401 183900 9766212490 13800 13800 13800 13800 0
20 20250401 183800 9766212490 13800 13800 13800 13800 0
21 20250401 183700 9766212490 13800 13800 13800 13800 0
22 20250401 183600 9766212490 13800 13800 13800 13800 0
23 20250401 183500 9766212490 13800 13800 13800 13800 0
24 20250401 183400 9766212490 13800 13800 13800 13800 0
25 20250401 183300 9766212490 13800 13800 13800 13800 0
26 20250401 183200 9766212490 13800 13800 13800 13800 0
27 20250401 183100 9766212490 13800 13800 13800 13800 0
28 20250401 183000 9766212490 13800 13800 13800 13800 0
29 20250401 182900 9766212490 13800 13800 13800 13800 0
30 20250401 182800 9766212490 13800 13800 13800 13800 0
31 20250401 182700 9766212490 13800 13800 13800 13800 0
32 20250401 182600 9766212490 13800 13800 13800 13800 16466
33 20250401 182500 9766212490 13800 13800 13800 13800 0
34 20250401 182400 9766212490 13800 13800 13800 13800 0
35 20250401 182300 9766212490 13800 13800 13800 13800 0
36 20250401 182200 9766212490 13800 13800 13800 13800 0
37 20250401 182100 9766212490 13800 13800 13800 13800 0
38 20250401 182000 9766212490 13800 13800 13800 13800 0
39 20250401 181900 9766212490 13800 13800 13800 13800 0
40 20250401 181800 9766212490 13800 13800 13800 13800 0
41 20250401 181700 9766212490 13800 13800 13800 13800 0
42 20250401 181600 9766212490 13800 13800 13800 13800 0
43 20250401 181500 9766212490 13800 13800 13800 13800 0
44 20250401 181400 9766212490 13800 13800 13800 13800 0
45 20250401 181300 9766212490 13800 13800 13800 13800 0
46 20250401 181200 9766212490 13800 13800 13800 13800 0
47 20250401 181100 9766212490 13800 13800 13800 13800 0
48 20250401 181000 9766212490 13800 13800 13800 13800 0
49 20250401 180900 9766212490 13800 13800 13800 13800 0
50 20250401 180800 9766212490 13800 13800 13800 13800 0
51 20250401 180700 9766212490 13800 13800 13800 13800 0
52 20250401 180600 9766212490 13800 13800 13800 13800 0
53 20250401 180500 9766212490 13800 13800 13800 13800 0
54 20250401 180400 9766212490 13800 13800 13800 13800 0
55 20250401 180300 9766212490 13800 13800 13800 13800 0
56 20250401 180200 9766212490 13800 13800 13800 13800 0
57 20250401 180100 9766212490 13800 13800 13800 13800 0
58 20250401 180000 9766212490 13800 13800 13800 13800 0
59 20250401 175900 9766212490 13800 13800 13800 13800 0
60 20250401 175800 9766212490 13800 13800 13800 13800 0
61 20250401 175700 9766212490 13800 13800 13800 13800 0
62 20250401 175600 9766212490 13800 13800 13800 13800 16466
63 20250401 175500 9766212490 13800 13800 13800 13800 0
64 20250401 175400 9766212490 13800 13800 13800 13800 0
65 20250401 175300 9766212490 13800 13800 13800 13800 0
66 20250401 175200 9766212490 13800 13800 13800 13800 0
67 20250401 175100 9766212490 13800 13800 13800 13800 0
68 20250401 175000 9766212490 13800 13800 13800 13800 0
69 20250401 174900 9766212490 13800 13800 13800 13800 0
70 20250401 174800 9766212490 13800 13800 13800 13800 0
71 20250401 174700 9766212490 13800 13800 13800 13800 0
72 20250401 174600 9766212490 13800 13800 13800 13800 0
73 20250401 174500 9766212490 13800 13800 13800 13800 0
74 20250401 174400 9766212490 13800 13800 13800 13800 0
75 20250401 174300 9766212490 13800 13800 13800 13800 0
76 20250401 174200 9766212490 13800 13800 13800 13800 0
77 20250401 174100 9766212490 13800 13800 13800 13800 0
78 20250401 174000 9766212490 13800 13800 13800 13800 0
79 20250401 173900 9766212490 13800 13800 13800 13800 0
80 20250401 173800 9766212490 13800 13800 13800 13800 0
81 20250401 173700 9766212490 13800 13800 13800 13800 0
82 20250401 173600 9766212490 13800 13800 13800 13800 0
83 20250401 173500 9766212490 13800 13800 13800 13800 0
84 20250401 173400 9766212490 13800 13800 13800 13800 0
85 20250401 173300 9766212490 13800 13800 13800 13800 0
86 20250401 173200 9766212490 13800 13800 13800 13800 0
87 20250401 173100 9766212490 13800 13800 13800 13800 0
88 20250401 173000 9766212490 13800 13800 13800 13800 0
89 20250401 172900 9766212490 13800 13800 13800 13800 0
90 20250401 172800 9766212490 13800 13800 13800 13800 0
91 20250401 172700 9766212490 13800 13800 13800 13800 0
92 20250401 172600 9766212490 13800 13800 13800 13800 16466
93 20250401 172500 9766212490 13800 13800 13800 13800 0
94 20250401 172400 9766212490 13800 13800 13800 13800 0
95 20250401 172300 9766212490 13800 13800 13800 13800 0
96 20250401 172200 9766212490 13800 13800 13800 13800 0
97 20250401 172100 9766212490 13800 13800 13800 13800 0
98 20250401 172000 9766212490 13800 13800 13800 13800 0
99 20250401 171900 9766212490 13800 13800 13800 13800 0
100 20250401 171800 9766212490 13800 13800 13800 13800 0
101 20250401 171700 9766212490 13800 13800 13800 13800 0
102 20250401 171600 9766212490 13800 13800 13800 13800 0
103 20250401 171500 9766212490 13800 13800 13800 13800 0
104 20250401 171400 9766212490 13800 13800 13800 13800 0
105 20250401 171300 9766212490 13800 13800 13800 13800 0
106 20250401 171200 9766212490 13800 13800 13800 13800 0
107 20250401 171100 9766212490 13800 13800 13800 13800 0
108 20250401 171000 9766212490 13800 13800 13800 13800 0
109 20250401 170900 9766212490 13800 13800 13800 13800 0
110 20250401 170800 9766212490 13800 13800 13800 13800 0
111 20250401 170700 9766212490 13800 13800 13800 13800 0
112 20250401 170600 9766212490 13800 13800 13800 13800 0
113 20250401 170500 9766212490 13800 13800 13800 13800 0
114 20250401 170400 9766212490 13800 13800 13800 13800 0
115 20250401 170300 9766212490 13800 13800 13800 13800 0
116 20250401 170200 9766212490 13800 13800 13800 13800 0
117 20250401 170100 9766212490 13800 13800 13800 13800 0
118 20250401 170000 9766212490 13800 13800 13800 13800 0
119 20250401 165900 9766212490 13800 13800 13800 13800 0
120 20250401 165800 9766212490 13800 13800 13800 13800 0
121 20250401 165700 9766212490 13800 13800 13800 13800 0
122 20250401 165600 9766212490 13800 13800 13800 13800 16466
123 20250401 165500 9766212490 13800 13800 13800 13800 0
124 20250401 165400 9766212490 13800 13800 13800 13800 0
125 20250401 165300 9766212490 13800 13800 13800 13800 0
126 20250401 165200 9766212490 13800 13800 13800 13800 0
127 20250401 165100 9766212490 13800 13800 13800 13800 0
128 20250401 165000 9766212490 13800 13800 13800 13800 0
129 20250401 164900 9766212490 13800 13800 13800 13800 0
130 20250401 164800 9766212490 13800 13800 13800 13800 0
131 20250401 164700 9766212490 13800 13800 13800 13800 0
132 20250401 164600 9766212490 13800 13800 13800 13800 0
133 20250401 164500 9766212490 13800 13800 13800 13800 0
134 20250401 164400 9766212490 13800 13800 13800 13800 0
135 20250401 164300 9766212490 13800 13800 13800 13800 0
136 20250401 164200 9766212490 13800 13800 13800 13800 0
137 20250401 164100 9766212490 13800 13800 13800 13800 0
138 20250401 164000 9766212490 13800 13800 13800 13800 0
139 20250401 163900 9766212490 13800 13800 13800 13800 0
140 20250401 163800 9766212490 13800 13800 13800 13800 0
141 20250401 163700 9766212490 13800 13800 13800 13800 0
142 20250401 163600 9766212490 13800 13800 13800 13800 0
143 20250401 163500 9766212490 13800 13800 13800 13800 0
144 20250401 163400 9766212490 13800 13800 13800 13800 0
145 20250401 163300 9766212490 13800 13800 13800 13800 0
146 20250401 163200 9766212490 13800 13800 13800 13800 0
147 20250401 163100 9766212490 13800 13800 13800 13800 0
148 20250401 163000 9766212490 13800 13800 13800 13800 0
149 20250401 162900 9766212490 13800 13800 13800 13800 0
150 20250401 162800 9766212490 13800 13800 13800 13800 0
151 20250401 162700 9766212490 13800 13800 13800 13800 0
152 20250401 162600 9766212490 13800 13800 13800 13800 16466
153 20250401 162500 9766212490 13800 13800 13800 13800 0
154 20250401 162400 9766212490 13800 13800 13800 13800 0
155 20250401 162300 9766212490 13800 13800 13800 13800 0
156 20250401 162200 9766212490 13800 13800 13800 13800 0
157 20250401 162100 9766212490 13800 13800 13800 13800 0
158 20250401 162000 9766212490 13800 13800 13800 13800 0
159 20250401 161900 9766212490 13800 13800 13800 13800 0
160 20250401 161800 9766212490 13800 13800 13800 13800 0
161 20250401 161700 9766212490 13800 13800 13800 13800 0
162 20250401 161600 9766212490 13800 13800 13800 13800 0
163 20250401 161500 9766212490 13800 13800 13800 13800 0
164 20250401 161400 9766212490 13800 13800 13800 13800 0
165 20250401 161300 9766212490 13800 13800 13800 13800 0
166 20250401 161200 9766212490 13800 13800 13800 13800 0
167 20250401 161100 9766212490 13800 13800 13800 13800 0
168 20250401 161000 9766212490 13800 13800 13800 13800 0
169 20250401 160900 9766212490 13800 13800 13800 13800 0
170 20250401 160800 9766212490 13800 13800 13800 13800 0
171 20250401 160700 9766212490 13800 13800 13800 13800 0
172 20250401 160600 9766212490 13800 13800 13800 13800 0
173 20250401 160500 9766212490 13800 13800 13800 13800 0
174 20250401 160400 9766212490 13800 13800 13800 13800 0
175 20250401 160300 9766212490 13800 13800 13800 13800 0
176 20250401 160200 9766212490 13800 13800 13800 13800 0
177 20250401 160100 9766212490 13800 13800 13800 13800 0
178 20250401 160000 9766212490 13800 13800 13800 13800 0
179 20250401 155900 9766212490 13800 13800 13800 13800 0
180 20250401 155800 9766212490 13800 13800 13800 13800 0
181 20250401 155700 9766212490 13800 13800 13800 13800 0
182 20250401 155600 9766212490 13800 13800 13800 13800 16466
183 20250401 155500 9766212490 13800 13800 13800 13800 0
184 20250401 155400 9766212490 13800 13800 13800 13800 0
185 20250401 155300 9766212490 13800 13800 13800 13800 0
186 20250401 155200 9766212490 13800 13800 13800 13800 0
187 20250401 155100 9766212490 13800 13800 13800 13800 0
188 20250401 155000 9766212490 13800 13800 13800 13800 0
189 20250401 154900 9766212490 13800 13800 13800 13800 0
190 20250401 154800 9766212490 13800 13800 13800 13800 0
191 20250401 154700 9766212490 13800 13800 13800 13800 0
192 20250401 154600 9766212490 13800 13800 13800 13800 0
193 20250401 154500 9766212490 13800 13800 13800 13800 0
194 20250401 154400 9766212490 13800 13800 13800 13800 0
195 20250401 154300 9766212490 13800 13800 13800 13800 0
196 20250401 154200 9766212490 13800 13800 13800 13800 0
197 20250401 154100 9766212490 13800 13800 13800 13800 0
198 20250401 154000 9766212490 13800 13800 13800 13800 0
199 20250401 153900 9766212490 13800 13800 13800 13800 0
200 20250401 153800 9766212490 13800 13800 13800 13800 0
201 20250401 153700 9766212490 13800 13800 13800 13800 0
202 20250401 153600 9766212490 13800 13800 13800 13800 0
203 20250401 153500 9766212490 13800 13800 13800 13800 0
204 20250401 153400 9766212490 13800 13800 13800 13800 0
205 20250401 153300 9766212490 13800 13800 13800 13800 0
206 20250401 153200 9766212490 13800 13800 13800 13800 0
207 20250401 153100 9766212490 13800 13800 13800 13800 0
208 20250401 153000 9766212490 13800 13800 13800 13800 16466
209 20250401 152900 9538981690 13790 13790 13790 13790 0
210 20250401 152800 9538981690 13790 13790 13790 13790 0
211 20250401 152700 9538981690 13790 13790 13790 13790 0
212 20250401 152600 9538981690 13790 13790 13790 13790 0
213 20250401 152500 9538981690 13790 13790 13790 13790 0
214 20250401 152400 9538981690 13790 13790 13790 13790 0
215 20250401 152300 9538981690 13790 13790 13790 13790 0
216 20250401 152200 9538981690 13790 13790 13790 13790 0
217 20250401 152100 9538981690 13790 13790 13790 13790 0
218 20250401 152000 9538981690 13790 13790 13790 13790 0
219 20250401 151900 9538981690 13790 13780 13800 13780 508
220 20250401 151800 9531974060 13790 13760 13790 13760 1167
221 20250401 151700 9515899310 13770 13770 13780 13760 1618
222 20250401 151600 9493619570 13780 13790 13790 13770 1582
223 20250401 151500 9471827550 13780 13790 13790 13780 1745
224 20250401 151400 9447779590 13780 13780 13790 13770 2750
225 20250401 151300 9409898340 13780 13770 13780 13770 1189
226 20250401 151200 9393521380 13770 13770 13780 13770 1717
227 20250401 151100 9369875320 13770 13790 13790 13770 1384
228 20250401 151000 9350810550 13790 13790 13790 13770 1974
229 20250401 150900 9323607010 13790 13780 13790 13780 1693
230 20250401 150800 9300274140 13790 13770 13790 13770 1970
231 20250401 150700 9273138890 13780 13780 13790 13770 1222
232 20250401 150600 9256307180 13770 13790 13800 13770 2205
233 20250401 150500 9225926290 13790 13800 13800 13770 1707
234 20250401 150400 9202402380 13790 13780 13790 13780 2061
235 20250401 150300 9173995660 13770 13780 13780 13770 1905
236 20250401 150200 9147759590 13780 13780 13780 13770 2048
237 20250401 150100 9119556460 13790 13800 13800 13770 1140
238 20250401 150000 9103841190 13800 13780 13800 13770 3015
239 20250401 145900 9062280760 13780 13770 13780 13770 2712
240 20250401 145800 9024933150 13770 13770 13780 13770 977
241 20250401 145700 9011479240 13780 13770 13780 13770 1931
242 20250401 145600 8984886170 13780 13780 13780 13770 2311
243 20250401 145500 8953062160 13780 13780 13780 13770 1865
244 20250401 145400 8927368130 13780 13780 13790 13780 906
245 20250401 145300 8914881810 13790 13780 13790 13780 2326
246 20250401 145200 8882825160 13780 13790 13800 13780 1160
247 20250401 145100 8866836400 13790 13790 13790 13780 1981
248 20250401 145000 8839519440 13790 13800 13800 13780 4314
249 20250401 144900 8780064240 13780 13800 13820 13780 1140
250 20250401 144800 8764337950 13780 13790 13800 13780 1391
251 20250401 144700 8745161420 13790 13790 13800 13780 2461
252 20250401 144600 8711223960 13810 13790 13810 13790 1963
253 20250401 144500 8684147110 13800 13790 13800 13790 1324
254 20250401 144400 8665884070 13790 13800 13820 13790 1840
255 20250401 144300 8640489570 13800 13790 13820 13790 2414
256 20250401 144200 8607175790 13790 13790 13800 13790 1020
257 20250401 144100 8593107700 13790 13800 13830 13790 1538
258 20250401 144000 8571888950 13790 13810 13820 13780 2104
259 20250401 143900 8542862400 13810 13790 13820 13780 1406
260 20250401 143800 8523466120 13780 13790 13800 13780 1712
261 20250401 143700 8499865140 13790 13800 13820 13790 2137
262 20250401 143600 8470379870 13790 13800 13800 13790 1565
263 20250401 143500 8448796010 13790 13790 13810 13790 1119
264 20250401 143400 8433360420 13820 13810 13820 13780 2150
265 20250401 143300 8403700530 13790 13790 13820 13780 1835
266 20250401 143200 8378393520 13800 13790 13820 13790 778
267 20250401 143100 8367659220 13790 13810 13840 13790 1297
268 20250401 143000 8349758830 13810 13790 13810 13790 2214
269 20250401 142900 8319220850 13800 13790 13810 13790 1562
270 20250401 142800 8297671230 13790 13800 13820 13790 1178
271 20250401 142700 8281421515 13800 13790 13810 13790 2025
272 20250401 142600 8253494145 13790 13790 13820 13790 1018
273 20250401 142500 8239446100 13790 13820 13820 13790 1856
274 20250401 142400 8213829020 13800 13800 13820 13790 2544
275 20250401 142300 8178728570 13800 13790 13820 13790 957
276 20250401 142200 8165525450 13800 13790 13820 13790 1405
277 20250401 142100 8146136990 13790 13810 13840 13790 1651
278 20250401 142000 8123348220 13810 13790 13810 13780 1842
279 20250401 141900 8097937370 13790 13800 13800 13790 1327
280 20250401 141800 8079635560 13800 13790 13800 13790 2344
281 20250401 141700 8047307070 13790 13800 13810 13790 2481
282 20250401 141600 8013076760 13810 13800 13810 13800 1897
283 20250401 141500 7986893610 13800 13810 13810 13800 2316
284 20250401 141400 7954930500 13810 13810 13820 13800 3539
285 20250401 141300 7906059610 13810 13820 13820 13810 1864
286 20250401 141200 7880313360 13810 13820 13830 13810 2521
287 20250401 141100 7845496140 13810 13820 13830 13810 3149
288 20250401 141000 7801994620 13810 13810 13820 13800 3428
289 20250401 140900 7754658160 13810 13800 13810 13800 3168
290 20250401 140800 7710934620 13810 13800 13810 13800 2597
291 20250401 140700 7675087790 13810 13800 13810 13800 1451
292 20250401 140600 7655060660 13800 13800 13820 13800 2352
293 20250401 140500 7622589485 13800 13800 13820 13800 2786
294 20250401 140400 7584120925 13810 13810 13820 13800 1984
295 20250401 140300 7556721115 13800 13800 13840 13800 2290
296 20250401 140200 7525097775 13800 13830 13840 13800 4314
297 20250401 140100 7465505395 13830 13805 13860 13800 5255
298 20250401 140000 7392920790 13810 13820 13830 13800 12539
299 20250401 135900 7219762105 13830 13820 13830 13810 2214
300 20250401 135800 7189160635 13820 13810 13820 13810 7570
301 20250401 135700 7084573695 13820 13810 13820 13810 1950
302 20250401 135600 7057639550 13820 13820 13820 13810 1764
303 20250401 135500 7033276200 13810 13820 13820 13810 2324
304 20250401 135400 7001179660 13810 13820 13830 13810 2505
305 20250401 135300 6966571580 13830 13830 13830 13820 1663
306 20250401 135200 6943584980 13830 13820 13830 13820 1928
307 20250401 135100 6916937740 13820 13820 13830 13820 2286
308 20250401 135000 6885341040 13820 13830 13830 13820 1871
309 20250401 134900 6859480860 13820 13820 13830 13820 2794
310 20250401 134800 6820864700 13830 13830 13830 13820 1393
311 20250401 134700 6801607480 13830 13830 13840 13830 1648
312 20250401 134600 6778813420 13830 13850 13860 13830 2478
313 20250401 134500 6744525370 13840 13830 13860 13830 1621
314 20250401 134400 6722094320 13840 13840 13860 13840 1731
315 20250401 134300 6698133410 13860 13850 13870 13830 6618
316 20250401 134200 6606565570 13850 13840 13870 13840 2275
317 20250401 134100 6575059600 13860 13850 13870 13840 1176
318 20250401 134000 6558776910 13850 13850 13870 13840 2614
319 20250401 133900 6522569730 13860 13850 13860 13840 1879
320 20250401 133800 6496546360 13860 13850 13860 13850 1178
321 20250401 133700 6480227020 13860 13850 13860 13840 1724
322 20250401 133600 6456349410 13840 13850 13860 13840 1999
323 20250401 133500 6428670230 13840 13840 13860 13840 1012
324 20250401 133400 6414659780 13830 13850 13860 13830 1563
325 20250401 133300 6393023990 13860 13850 13860 13840 1970
326 20250401 133200 6365751100 13850 13840 13860 13840 1443
327 20250401 133100 6345772410 13860 13850 13860 13840 2401
328 20250401 133000 6312527740 13840 13840 13850 13830 1456
329 20250401 132900 6292375060 13840 13850 13860 13840 952
330 20250401 132800 6279196470 13850 13850 13860 13840 2280
331 20250401 132700 6247633100 13850 13860 13870 13850 1377
332 20250401 132600 6228555440 13860 13860 13870 13860 1050
333 20250401 132500 6214000140 13870 13860 13870 13860 1325
334 20250401 132400 6195633060 13860 13860 13890 13860 693
335 20250401 132300 6186025760 13870 13860 13890 13860 1508
336 20250401 132200 6165121140 13860 13875 13890 13860 897
337 20250401 132100 6152674735 13880 13870 13880 13860 2270
338 20250401 132000 6121197005 13870 13860 13870 13860 1093
339 20250401 131900 6106045435 13860 13870 13870 13860 854
340 20250401 131800 6094207545 13870 13850 13870 13850 2069
341 20250401 131700 6065542525 13850 13860 13860 13850 772
342 20250401 131600 6054847535 13860 13860 13860 13850 996
343 20250401 131500 6041048005 13860 13840 13860 13840 1587
344 20250401 131400 6019071735 13840 13850 13860 13840 759
345 20250401 131300 6008565295 13860 13850 13860 13840 2097
346 20250401 131200 5979525325 13850 13840 13850 13840 1254
347 20250401 131100 5962168615 13840 13860 13870 13840 331
348 20250401 131000 5957581025 13870 13850 13870 13850 1228
349 20250401 130900 5940568565 13840 13860 13860 13840 1126
350 20250401 130800 5924973635 13850 13850 13860 13840 2311
351 20250401 130700 5892960445 13850 13840 13850 13830 1293
352 20250401 130600 5875061985 13840 13850 13850 13840 1286
353 20250401 130500 5857263365 13840 13850 13850 13840 1044
354 20250401 130400 5842804535 13850 13860 13860 13850 1442
355 20250401 130300 5822826195 13860 13850 13860 13840 1690
356 20250401 130200 5799417670 13850 13850 13850 13840 1522
357 20250401 130100 5778342260 13850 13840 13860 13840 1277
358 20250401 130000 5760661080 13850 13840 13860 13840 1710
359 20250401 125900 5736985400 13840 13840 13850 13840 1456
360 20250401 125800 5716834230 13840 13840 13850 13830 2013
361 20250401 125700 5688974560 13840 13850 13850 13840 816
362 20250401 125600 5677678365 13850 13840 13850 13840 1385
363 20250401 125500 5658507065 13850 13860 13860 13840 1528
364 20250401 125400 5637345685 13850 13830 13850 13830 1423
365 20250401 125300 5617649415 13840 13830 13840 13830 1867
366 20250401 125200 5591823685 13830 13830 13840 13830 1210
367 20250401 125100 5575085985 13830 13840 13850 13830 1281
368 20250401 125000 5557358205 13840 13850 13860 13840 1810
369 20250401 124900 5532296265 13850 13840 13850 13840 1844
370 20250401 124800 5506772425 13840 13840 13850 13840 602
371 20250401 124700 5498438925 13840 13850 13850 13840 2407
372 20250401 124600 5465114995 13860 13850 13860 13850 1591
373 20250401 124500 5443078865 13860 13860 13870 13840 2406
374 20250401 124400 5409746375 13860 13850 13860 13850 658
375 20250401 124300 5400631210 13850 13870 13870 13850 947
376 20250401 124200 5387509370 13860 13860 13870 13860 1528
377 20250401 124100 5366329490 13860 13860 13880 13850 1742
378 20250401 124000 5342188590 13860 13860 13860 13850 1610
379 20250401 123900 5319887090 13850 13850 13860 13850 1654
380 20250401 123800 5296974330 13850 13860 13870 13850 1306
381 20250401 123700 5278880590 13870 13880 13880 13860 2111
382 20250401 123600 5249609670 13870 13860 13880 13860 1683
383 20250401 123500 5226277710 13860 13860 13870 13860 1085
384 20250401 123400 5211230500 13860 13870 13880 13860 1650
385 20250401 123300 5188352180 13860 13860 13860 13850 2339
386 20250401 123200 5155939280 13850 13860 13865 13850 1250
387 20250401 123100 5138616655 13850 13860 13860 13850 1835
388 20250401 123000 5113197695 13860 13860 13870 13850 928
389 20250401 122900 5100335105 13860 13850 13870 13850 1954
390 20250401 122800 5073255195 13850 13860 13870 13850 1205
391 20250401 122700 5056553285 13870 13860 13880 13860 1610
392 20250401 122600 5034235475 13880 13860 13880 13850 1972
393 20250401 122500 5006907815 13870 13850 13870 13850 1629
394 20250401 122400 4984335695 13850 13860 13860 13850 896
395 20250401 122300 4971923895 13860 13860 13880 13850 2772
396 20250401 122200 4933505375 13870 13880 13880 13860 875
397 20250401 122100 4921368235 13880 13880 13880 13870 1422
398 20250401 122000 4901644425 13870 13860 13870 13860 1428
399 20250401 121900 4881849635 13860 13860 13880 13850 1445
400 20250401 121800 4861819655 13860 13860 13870 13860 1028
401 20250401 121700 4847571525 13860 13860 13870 13840 2104
402 20250401 121600 4818426855 13870 13850 13870 13850 358
403 20250401 121500 4813465225 13860 13860 13870 13850 4607
404 20250401 121400 4749621015 13850 13850 13860 13850 1900
405 20250401 121300 4723304775 13850 13850 13860 13850 1134
406 20250401 121200 4707593575 13850 13850 13860 13850 1219
407 20250401 121100 4690709565 13850 13870 13870 13850 1121
408 20250401 121000 4675179305 13860 13860 13860 13850 1469
409 20250401 120900 4654826785 13860 13860 13870 13850 1739
410 20250401 120800 4630722795 13860 13850 13860 13850 1712
411 20250401 120700 4607007085 13850 13850 13860 13850 2112
412 20250401 120600 4577743885 13850 13850 13860 13850 1061
413 20250401 120500 4563047380 13860 13860 13860 13850 1560
414 20250401 120400 4541431850 13860 13870 13870 13860 1034
415 20250401 120300 4527094870 13870 13850 13880 13840 1305
416 20250401 120200 4509020070 13860 13840 13860 13840 1378
417 20250401 120100 4489935080 13840 13840 13850 13830 2514
418 20250401 120000 4455155505 13830 13830 13840 13830 2559
419 20250401 115900 4419757630 13820 13820 13830 13820 1695
420 20250401 115800 4396330345 13820 13820 13830 13810 1876
421 20250401 115700 4370399535 13830 13810 13830 13810 3611
422 20250401 115600 4320503055 13810 13810 13820 13810 1523
423 20250401 115500 4299467685 13820 13820 13820 13810 2799
424 20250401 115400 4260799875 13820 13820 13830 13810 1352
425 20250401 115300 4242118300 13820 13820 13830 13820 2087
426 20250401 115200 4213272680 13820 13820 13830 13820 1657
427 20250401 115100 4190370000 13820 13820 13830 13820 1120
428 20250401 115000 4174890550 13820 13830 13830 13820 1592
429 20250401 114900 4152887940 13830 13820 13830 13820 1362
430 20250401 114800 4134064500 13820 13820 13830 13820 2862
431 20250401 114700 4094497510 13830 13820 13830 13820 1761
432 20250401 114600 4070152060 13830 13830 13840 13820 1317
433 20250401 114500 4051945570 13840 13830 13840 13820 1480
434 20250401 114400 4031480100 13830 13840 13840 13830 1724
435 20250401 114300 4007624590 13840 13830 13840 13830 1946
436 20250401 114200 3980710120 13840 13840 13840 13830 1788
437 20250401 114100 3955979975 13840 13840 13850 13830 1187
438 20250401 114000 3939552735 13840 13840 13850 13830 1289
439 20250401 113900 3921712425 13840 13850 13850 13840 1622
440 20250401 113800 3899263815 13850 13850 13860 13840 2533
441 20250401 113700 3864180855 13850 13870 13870 13850 4714
442 20250401 113600 3798855745 13860 13860 13870 13850 1490
443 20250401 113500 3778204705 13870 13870 13880 13860 2464
444 20250401 113400 3744036275 13870 13830 13870 13820 6400
445 20250401 113300 3655492185 13820 13825 13830 13820 2516
446 20250401 113200 3620718215 13830 13830 13830 13820 2033
447 20250401 113100 3592606165 13830 13830 13830 13820 1868
448 20250401 113000 3566784385 13820 13840 13840 13820 2730
449 20250401 112900 3529022585 13830 13830 13840 13830 1573
450 20250401 112800 3507266860 13830 13830 13840 13830 830
451 20250401 112700 3495785800 13830 13850 13850 13830 1927
452 20250401 112600 3469119580 13850 13850 13850 13840 1547
453 20250401 112500 3447707420 13840 13850 13860 13840 973
454 20250401 112400 3434235330 13850 13850 13860 13850 1478
455 20250401 112300 3413764080 13860 13860 13860 13840 1766
456 20250401 112200 3389308530 13850 13830 13860 13830 3476
457 20250401 112100 3341206280 13830 13830 13830 13820 1777
458 20250401 112000 3316644855 13820 13830 13830 13820 2311
459 20250401 111900 3284698355 13830 13830 13840 13820 1781
460 20250401 111800 3260072270 13830 13840 13840 13830 1682
461 20250401 111700 3236806860 13840 13830 13840 13830 1578
462 20250401 111600 3214978190 13830 13860 13860 13830 5739
463 20250401 111500 3135531045 13860 13870 13870 13850 2533
464 20250401 111400 3100421735 13870 13860 13870 13860 1750
465 20250401 111300 3076164375 13860 13870 13870 13860 1045
466 20250401 111200 3061678550 13870 13860 13880 13860 3895
467 20250401 111100 3007657210 13860 13870 13870 13860 1493
468 20250401 111000 2986961480 13860 13880 13880 13860 1761
469 20250401 110900 2962541460 13870 13870 13880 13870 803
470 20250401 110800 2951403030 13880 13870 13880 13860 1520
471 20250401 110700 2930320930 13870 13880 13880 13860 6521
472 20250401 110600 2839905590 13880 13890 13890 13870 4131
473 20250401 110500 2782566295 13890 13900 13900 13880 4359
474 20250401 110400 2722004255 13890 13910 13910 13890 2906
475 20250401 110300 2681620245 13910 13900 13910 13900 450
476 20250401 110200 2675365140 13900 13900 13910 13900 1652
477 20250401 110100 2652398310 13910 13920 13920 13900 3381
478 20250401 110000 2605376710 13910 13920 13920 13910 1996
479 20250401 105900 2577609690 13910 13920 13920 13910 1662
480 20250401 105800 2554486590 13920 13920 13920 13910 1415
481 20250401 105700 2534801360 13920 13920 13920 13910 1114
482 20250401 105600 2519302250 13920 13920 13920 13910 3244
483 20250401 105500 2474147280 13920 13920 13920 13910 1636
484 20250401 105400 2451387350 13920 13910 13920 13900 1271
485 20250401 105300 2433711090 13910 13920 13920 13910 1282
486 20250401 105200 2415877120 13920 13930 13930 13910 1363
487 20250401 105100 2396907595 13920 13920 13930 13920 1121
488 20250401 105000 2381302435 13920 13920 13930 13920 737
489 20250401 104900 2371043185 13920 13920 13930 13920 2195
490 20250401 104800 2340484035 13930 13930 13930 13920 1272
491 20250401 104700 2322775585 13930 13920 13930 13920 681
492 20250401 104600 2313290555 13920 13920 13930 13910 1466
493 20250401 104500 2292883195 13920 13910 13920 13900 5715
494 20250401 104400 2213391695 13900 13900 13910 13900 1003
495 20250401 104300 2199449940 13900 13910 13910 13900 1345
496 20250401 104200 2180752680 13910 13910 13910 13900 1465
497 20250401 104100 2160384370 13910 13910 13910 13900 1079
498 20250401 104000 2145384730 13900 13910 13910 13900 1066
499 20250401 103900 2130563640 13900 13910 13910 13900 1668
500 20250401 103800 2107375335 13910 13910 13910 13900 1780
501 20250401 103700 2082624885 13910 13910 13910 13910 1899
502 20250401 103600 2056209795 13910 13920 13920 13900 1925
503 20250401 103500 2029421915 13920 13920 13925 13900 8510
504 20250401 103400 1911006195 13930 13920 13930 13910 1358
505 20250401 103300 1892104065 13920 13920 13930 13910 1973
506 20250401 103200 1864639025 13930 13930 13940 13920 1923
507 20250401 103100 1837855185 13940 13930 13940 13920 3780
508 20250401 103000 1785188085 13920 13930 13930 13910 2195
509 20250401 102900 1754627045 13920 13950 13960 13920 10636
510 20250401 102800 1606445925 13950 13950 13960 13950 471
511 20250401 102700 1599873425 13950 13960 13960 13950 1501
512 20250401 102600 1578933280 13960 13960 13970 13950 1515
513 20250401 102500 1557784275 13960 13970 13970 13960 83
514 20250401 102400 1556624985 13960 13950 13970 13950 4254
515 20250401 102300 1497240305 13950 13960 13960 13950 834
516 20250401 102200 1485602385 13960 13960 13960 13950 1119
517 20250401 102100 1469990135 13960 13960 13970 13950 748
518 20250401 102000 1459547615 13970 13980 13980 13970 539
519 20250401 101900 1452016705 13980 14000 14000 13980 552
520 20250401 101800 1444296335 14000 14030 14030 14000 714
521 20250401 101700 1434292695 14020 14030 14030 14020 1042
522 20250401 101600 1419681095 14030 14020 14030 14020 570
523 20250401 101500 1411689455 14020 14030 14030 14020 781
524 20250401 101400 1400737385 14020 14040 14040 14020 419
525 20250401 101300 1394859265 14030 14040 14050 14030 1408
526 20250401 101200 1375091780 14030 14010 14040 14000 1409
527 20250401 101100 1355339300 14010 13970 14010 13960 3413
528 20250401 101000 1307638740 13970 13950 13970 13950 6550
529 20250401 100900 1216218370 13950 13950 13950 13940 333
530 20250401 100800 1211573240 13950 13950 13960 13940 2109
531 20250401 100700 1182156870 13960 13970 13970 13950 6562
532 20250401 100600 1090562535 13970 13970 13970 13960 284
533 20250401 100500 1086596470 13960 13960 13970 13960 562
534 20250401 100400 1078748050 13960 13960 13970 13960 319
535 20250401 100300 1074293560 13970 13960 13970 13960 798
536 20250401 100200 1063150910 13960 13960 13970 13960 1036
537 20250401 100100 1048680590 13970 13980 13980 13960 2205
538 20250401 100000 1017872055 13980 13980 13980 13970 290
539 20250401 095900 1013818435 13970 13980 13980 13970 298
540 20250401 095800 1009655045 13980 13970 13980 13970 599
541 20250401 095700 1001283705 13980 13980 13980 13970 422
542 20250401 095600 995386475 13980 13960 13980 13960 3696
543 20250401 095500 943747675 13970 13960 13970 13960 531
544 20250401 095400 936334895 13970 13960 13970 13960 1068
545 20250401 095300 921425445 13970 13970 13970 13960 298
546 20250401 095200 917263585 13960 13970 13970 13960 737
547 20250401 095100 906974195 13970 13980 13980 13960 979
548 20250401 095000 893296945 13970 14000 14000 13970 1251
549 20250401 094900 875794425 14000 14000 14010 14000 445
550 20250401 094800 869563315 14000 14010 14010 14000 2135
551 20250401 094700 839657680 14020 14000 14020 14000 1322
552 20250401 094600 821132000 14000 14020 14020 14000 402
553 20250401 094500 815502110 14010 14010 14020 14010 704
554 20250401 094400 805636970 14020 14020 14030 14010 527
555 20250401 094300 798247050 14030 14050 14050 14020 1320
556 20250401 094200 779721500 14050 14070 14070 14040 240
557 20250401 094100 776349410 14070 14050 14070 14040 497
558 20250401 094000 769365160 14050 14060 14060 14030 880
559 20250401 093900 757003710 14050 14040 14050 14040 605
560 20250401 093800 748505370 14030 14030 14040 14030 1696
561 20250401 093700 724705430 14020 14030 14030 14020 763
562 20250401 093600 714005800 14030 14030 14030 14020 869
563 20250401 093500 701816510 14020 14020 14030 14020 568
564 20250401 093400 693849545 14030 14040 14040 14020 358
565 20250401 093300 688827505 14030 14030 14040 14020 133
566 20250401 093200 686960415 14020 14050 14060 14020 1584
567 20250401 093100 664718945 14060 14050 14060 14050 1307
568 20250401 093000 646348835 14050 14060 14060 14040 1077
569 20250401 092900 631217175 14060 14070 14070 14050 360
570 20250401 092800 626155535 14070 14070 14070 14060 935
571 20250401 092700 613005065 14070 14070 14080 14070 395
572 20250401 092600 607446805 14070 14070 14080 14070 292
573 20250401 092500 603337185 14070 14080 14090 14060 2689
574 20250401 092400 565486205 14090 14080 14090 14080 38
575 20250401 092300 564951145 14080 14085 14090 14080 366
576 20250401 092200 559797830 14080 14110 14110 14070 857
577 20250401 092100 547728000 14100 14110 14110 14100 423
578 20250401 092000 541762360 14110 14140 14140 14100 649
579 20250401 091900 532600360 14140 14140 14140 14140 345
580 20250401 091800 527722060 14140 14140 14140 14140 309
581 20250401 091700 523352800 14150 14150 14150 14150 764
582 20250401 091600 512542200 14150 14150 14150 14150 311
583 20250401 091500 508141550 14150 14150 14160 14150 1332
584 20250401 091400 489293450 14140 14150 14150 14140 332
585 20250401 091300 484596520 14150 14150 14160 14150 819
586 20250401 091200 473005980 14160 14150 14160 14150 280
587 20250401 091100 469042680 14150 14150 14160 14140 433
588 20250401 091000 462914920 14160 14180 14180 14150 1176
589 20250401 090900 446263550 14190 14180 14190 14150 1016
590 20250401 090800 431873840 14170 14130 14180 14120 2869
591 20250401 090700 391281570 14130 14110 14130 14110 7131
592 20250401 090600 290596240 14110 14060 14110 14060 9618
593 20250401 090500 155295910 14060 14040 14060 14040 661
594 20250401 090400 146005930 14030 14080 14090 14030 2576
595 20250401 090300 109791750 14080 14080 14080 14070 889
596 20250401 090200 97274830 14080 14020 14090 14020 997
597 20250401 090100 83267850 14080 14070 14090 14020 1699
598 20250401 090000 59401470 14070 14060 14100 14010 4226

1
005940/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,134263,327492299,1930701940,4709339259620,0.04
20250327,134213,327492299,1985010270,4843611102210,0.04
20250326,134213,327492299,2009168610,4902559716030,0.04
20250325,134213,327492299,2003800090,4889460024070,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 134263 327492299 1930701940 4709339259620 0.04
3 20250327 134213 327492299 1985010270 4843611102210 0.04
4 20250326 134213 327492299 2009168610 4902559716030 0.04
5 20250325 134213 327492299 2003800090 4889460024070 0.04