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

600
006660/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185800,5801533850,15490,15490,15490,15490,17142
20250401,185700,5801533850,15490,15490,15490,15490,0
20250401,185600,5801533850,15490,15490,15490,15490,0
20250401,185500,5801533850,15490,15490,15490,15490,0
20250401,185400,5801533850,15490,15490,15490,15490,0
20250401,185300,5801533850,15490,15490,15490,15490,0
20250401,185200,5801533850,15490,15490,15490,15490,0
20250401,185100,5801533850,15490,15490,15490,15490,0
20250401,185000,5801533850,15490,15490,15490,15490,0
20250401,184900,5801533850,15490,15490,15490,15490,0
20250401,184800,5801533850,15490,15490,15490,15490,0
20250401,184700,5801533850,15490,15490,15490,15490,0
20250401,184600,5801533850,15490,15490,15490,15490,0
20250401,184500,5801533850,15490,15490,15490,15490,0
20250401,184400,5801533850,15490,15490,15490,15490,0
20250401,184300,5801533850,15490,15490,15490,15490,0
20250401,184200,5801533850,15490,15490,15490,15490,0
20250401,184100,5801533850,15490,15490,15490,15490,0
20250401,184000,5801533850,15490,15490,15490,15490,0
20250401,183900,5801533850,15490,15490,15490,15490,0
20250401,183800,5801533850,15490,15490,15490,15490,0
20250401,183700,5801533850,15490,15490,15490,15490,0
20250401,183600,5801533850,15490,15490,15490,15490,0
20250401,183500,5801533850,15490,15490,15490,15490,0
20250401,183400,5801533850,15490,15490,15490,15490,0
20250401,183300,5801533850,15490,15490,15490,15490,0
20250401,183200,5801533850,15490,15490,15490,15490,0
20250401,183100,5801533850,15490,15490,15490,15490,0
20250401,183000,5801533850,15490,15490,15490,15490,0
20250401,182900,5801533850,15490,15490,15490,15490,0
20250401,182800,5801533850,15490,15490,15490,15490,17142
20250401,182700,5801533850,15490,15490,15490,15490,0
20250401,182600,5801533850,15490,15490,15490,15490,0
20250401,182500,5801533850,15490,15490,15490,15490,0
20250401,182400,5801533850,15490,15490,15490,15490,0
20250401,182300,5801533850,15490,15490,15490,15490,0
20250401,182200,5801533850,15490,15490,15490,15490,0
20250401,182100,5801533850,15490,15490,15490,15490,0
20250401,182000,5801533850,15490,15490,15490,15490,0
20250401,181900,5801533850,15490,15490,15490,15490,0
20250401,181800,5801533850,15490,15490,15490,15490,0
20250401,181700,5801533850,15490,15490,15490,15490,0
20250401,181600,5801533850,15490,15490,15490,15490,0
20250401,181500,5801533850,15490,15490,15490,15490,0
20250401,181400,5801533850,15490,15490,15490,15490,0
20250401,181300,5801533850,15490,15490,15490,15490,0
20250401,181200,5801533850,15490,15490,15490,15490,0
20250401,181100,5801533850,15490,15490,15490,15490,0
20250401,181000,5801533850,15490,15490,15490,15490,0
20250401,180900,5801533850,15490,15490,15490,15490,0
20250401,180800,5801533850,15490,15490,15490,15490,0
20250401,180700,5801533850,15490,15490,15490,15490,0
20250401,180600,5801533850,15490,15490,15490,15490,0
20250401,180500,5801533850,15490,15490,15490,15490,0
20250401,180400,5801533850,15490,15490,15490,15490,0
20250401,180300,5801533850,15490,15490,15490,15490,0
20250401,180200,5801533850,15490,15490,15490,15490,0
20250401,180100,5801533850,15490,15490,15490,15490,0
20250401,180000,5801533850,15490,15490,15490,15490,0
20250401,175900,5801533850,15490,15490,15490,15490,0
20250401,175800,5801533850,15490,15490,15490,15490,17142
20250401,175700,5801533850,15490,15490,15490,15490,0
20250401,175600,5801533850,15490,15490,15490,15490,0
20250401,175500,5801533850,15490,15490,15490,15490,0
20250401,175400,5801533850,15490,15490,15490,15490,0
20250401,175300,5801533850,15490,15490,15490,15490,0
20250401,175200,5801533850,15490,15490,15490,15490,0
20250401,175100,5801533850,15490,15490,15490,15490,0
20250401,175000,5801533850,15490,15490,15490,15490,0
20250401,174900,5801533850,15490,15490,15490,15490,0
20250401,174800,5801533850,15490,15490,15490,15490,0
20250401,174700,5801533850,15490,15490,15490,15490,0
20250401,174600,5801533850,15490,15490,15490,15490,0
20250401,174500,5801533850,15490,15490,15490,15490,0
20250401,174400,5801533850,15490,15490,15490,15490,0
20250401,174300,5801533850,15490,15490,15490,15490,0
20250401,174200,5801533850,15490,15490,15490,15490,0
20250401,174100,5801533850,15490,15490,15490,15490,0
20250401,174000,5801533850,15490,15490,15490,15490,0
20250401,173900,5801533850,15490,15490,15490,15490,0
20250401,173800,5801533850,15490,15490,15490,15490,0
20250401,173700,5801533850,15490,15490,15490,15490,0
20250401,173600,5801533850,15490,15490,15490,15490,0
20250401,173500,5801533850,15490,15490,15490,15490,0
20250401,173400,5801533850,15490,15490,15490,15490,0
20250401,173300,5801533850,15490,15490,15490,15490,0
20250401,173200,5801533850,15490,15490,15490,15490,0
20250401,173100,5801533850,15490,15490,15490,15490,0
20250401,173000,5801533850,15490,15490,15490,15490,0
20250401,172900,5801533850,15490,15490,15490,15490,0
20250401,172800,5801533850,15490,15490,15490,15490,17142
20250401,172700,5801533850,15490,15490,15490,15490,0
20250401,172600,5801533850,15490,15490,15490,15490,0
20250401,172500,5801533850,15490,15490,15490,15490,0
20250401,172400,5801533850,15490,15490,15490,15490,0
20250401,172300,5801533850,15490,15490,15490,15490,0
20250401,172200,5801533850,15490,15490,15490,15490,0
20250401,172100,5801533850,15490,15490,15490,15490,0
20250401,172000,5801533850,15490,15490,15490,15490,0
20250401,171900,5801533850,15490,15490,15490,15490,0
20250401,171800,5801533850,15490,15490,15490,15490,0
20250401,171700,5801533850,15490,15490,15490,15490,0
20250401,171600,5801533850,15490,15490,15490,15490,0
20250401,171500,5801533850,15490,15490,15490,15490,0
20250401,171400,5801533850,15490,15490,15490,15490,0
20250401,171300,5801533850,15490,15490,15490,15490,0
20250401,171200,5801533850,15490,15490,15490,15490,0
20250401,171100,5801533850,15490,15490,15490,15490,0
20250401,171000,5801533850,15490,15490,15490,15490,0
20250401,170900,5801533850,15490,15490,15490,15490,0
20250401,170800,5801533850,15490,15490,15490,15490,0
20250401,170700,5801533850,15490,15490,15490,15490,0
20250401,170600,5801533850,15490,15490,15490,15490,0
20250401,170500,5801533850,15490,15490,15490,15490,0
20250401,170400,5801533850,15490,15490,15490,15490,0
20250401,170300,5801533850,15490,15490,15490,15490,0
20250401,170200,5801533850,15490,15490,15490,15490,0
20250401,170100,5801533850,15490,15490,15490,15490,0
20250401,170000,5801533850,15490,15490,15490,15490,0
20250401,165900,5801533850,15490,15490,15490,15490,0
20250401,165800,5801533850,15490,15490,15490,15490,17142
20250401,165700,5801533850,15490,15490,15490,15490,0
20250401,165600,5801533850,15490,15490,15490,15490,0
20250401,165500,5801533850,15490,15490,15490,15490,0
20250401,165400,5801533850,15490,15490,15490,15490,0
20250401,165300,5801533850,15490,15490,15490,15490,0
20250401,165200,5801533850,15490,15490,15490,15490,0
20250401,165100,5801533850,15490,15490,15490,15490,0
20250401,165000,5801533850,15490,15490,15490,15490,0
20250401,164900,5801533850,15490,15490,15490,15490,0
20250401,164800,5801533850,15490,15490,15490,15490,0
20250401,164700,5801533850,15490,15490,15490,15490,0
20250401,164600,5801533850,15490,15490,15490,15490,0
20250401,164500,5801533850,15490,15490,15490,15490,0
20250401,164400,5801533850,15490,15490,15490,15490,0
20250401,164300,5801533850,15490,15490,15490,15490,0
20250401,164200,5801533850,15490,15490,15490,15490,0
20250401,164100,5801533850,15490,15490,15490,15490,0
20250401,164000,5801533850,15490,15490,15490,15490,0
20250401,163900,5801533850,15490,15490,15490,15490,0
20250401,163800,5801533850,15490,15490,15490,15490,0
20250401,163700,5801533850,15490,15490,15490,15490,0
20250401,163600,5801533850,15490,15490,15490,15490,0
20250401,163500,5801533850,15490,15490,15490,15490,0
20250401,163400,5801533850,15490,15490,15490,15490,0
20250401,163300,5801533850,15490,15490,15490,15490,0
20250401,163200,5801533850,15490,15490,15490,15490,0
20250401,163100,5801533850,15490,15490,15490,15490,0
20250401,163000,5801533850,15490,15490,15490,15490,0
20250401,162900,5801533850,15490,15490,15490,15490,0
20250401,162800,5801533850,15490,15490,15490,15490,17142
20250401,162700,5801533850,15490,15490,15490,15490,0
20250401,162600,5801533850,15490,15490,15490,15490,0
20250401,162500,5801533850,15490,15490,15490,15490,0
20250401,162400,5801533850,15490,15490,15490,15490,0
20250401,162300,5801533850,15490,15490,15490,15490,0
20250401,162200,5801533850,15490,15490,15490,15490,0
20250401,162100,5801533850,15490,15490,15490,15490,0
20250401,162000,5801533850,15490,15490,15490,15490,0
20250401,161900,5801533850,15490,15490,15490,15490,0
20250401,161800,5801533850,15490,15490,15490,15490,0
20250401,161700,5801533850,15490,15490,15490,15490,0
20250401,161600,5801533850,15490,15490,15490,15490,0
20250401,161500,5801533850,15490,15490,15490,15490,0
20250401,161400,5801533850,15490,15490,15490,15490,0
20250401,161300,5801533850,15490,15490,15490,15490,0
20250401,161200,5801533850,15490,15490,15490,15490,0
20250401,161100,5801533850,15490,15490,15490,15490,0
20250401,161000,5801533850,15490,15490,15490,15490,0
20250401,160900,5801533850,15490,15490,15490,15490,0
20250401,160800,5801533850,15490,15490,15490,15490,0
20250401,160700,5801533850,15490,15490,15490,15490,0
20250401,160600,5801533850,15490,15490,15490,15490,0
20250401,160500,5801533850,15490,15490,15490,15490,0
20250401,160400,5801533850,15490,15490,15490,15490,0
20250401,160300,5801533850,15490,15490,15490,15490,0
20250401,160200,5801533850,15490,15490,15490,15490,0
20250401,160100,5801533850,15490,15490,15490,15490,0
20250401,160000,5801533850,15490,15490,15490,15490,0
20250401,155900,5801533850,15490,15490,15490,15490,0
20250401,155800,5801533850,15490,15490,15490,15490,17142
20250401,155700,5801533850,15490,15490,15490,15490,0
20250401,155600,5801533850,15490,15490,15490,15490,0
20250401,155500,5801533850,15490,15490,15490,15490,0
20250401,155400,5801533850,15490,15490,15490,15490,0
20250401,155300,5801533850,15490,15490,15490,15490,0
20250401,155200,5801533850,15490,15490,15490,15490,0
20250401,155100,5801533850,15490,15490,15490,15490,0
20250401,155000,5801533850,15490,15490,15490,15490,0
20250401,154900,5801533850,15490,15490,15490,15490,0
20250401,154800,5801533850,15490,15490,15490,15490,0
20250401,154700,5801533850,15490,15490,15490,15490,0
20250401,154600,5801533850,15490,15490,15490,15490,0
20250401,154500,5801533850,15490,15490,15490,15490,0
20250401,154400,5801533850,15490,15490,15490,15490,0
20250401,154300,5801533850,15490,15490,15490,15490,0
20250401,154200,5801533850,15490,15490,15490,15490,0
20250401,154100,5801533850,15490,15490,15490,15490,0
20250401,154000,5801533850,15490,15490,15490,15490,0
20250401,153900,5801533850,15490,15490,15490,15490,0
20250401,153800,5801533850,15490,15490,15490,15490,0
20250401,153700,5801533850,15490,15490,15490,15490,0
20250401,153600,5801533850,15490,15490,15490,15490,0
20250401,153500,5801533850,15490,15490,15490,15490,0
20250401,153400,5801533850,15490,15490,15490,15490,0
20250401,153300,5801533850,15490,15490,15490,15490,0
20250401,153200,5801533850,15490,15490,15490,15490,0
20250401,153100,5801533850,15490,15490,15490,15490,0
20250401,153000,5801533850,15490,15490,15490,15490,17142
20250401,152900,5536004270,15470,15470,15470,15470,0
20250401,152800,5536004270,15470,15470,15470,15470,0
20250401,152700,5536004270,15470,15470,15470,15470,0
20250401,152600,5536004270,15470,15470,15470,15470,0
20250401,152500,5536004270,15470,15470,15470,15470,0
20250401,152400,5536004270,15470,15470,15470,15470,0
20250401,152300,5536004270,15470,15470,15470,15470,0
20250401,152200,5536004270,15470,15470,15470,15470,0
20250401,152100,5536004270,15470,15470,15470,15470,0
20250401,152000,5536004270,15470,15470,15470,15470,0
20250401,151900,5536004270,15470,15450,15500,15450,3438
20250401,151800,5482824800,15450,15500,15540,15450,7554
20250401,151700,5365828330,15480,15500,15530,15430,8055
20250401,151600,5241089280,15490,15310,15500,15310,17275
20250401,151500,4974875870,15300,15320,15340,15300,3526
20250401,151400,4920830430,15320,15290,15330,15290,8051
20250401,151300,4797588560,15290,15260,15290,15260,3130
20250401,151200,4749784600,15260,15250,15260,15240,663
20250401,151100,4739671020,15230,15230,15270,15230,4759
20250401,151000,4667102460,15240,15200,15240,15200,883
20250401,150900,4653669870,15210,15200,15210,15190,1699
20250401,150800,4627843900,15200,15190,15200,15180,668
20250401,150700,4617694030,15190,15160,15190,15160,1465
20250401,150600,4595474730,15160,15150,15160,15150,1059
20250401,150500,4579423490,15150,15170,15170,15140,822
20250401,150400,4566969710,15170,15160,15170,15150,2518
20250401,150300,4528804610,15150,15170,15170,15150,702
20250401,150200,4518159310,15150,15190,15190,15150,97
20250401,150100,4516687110,15180,15160,15180,15160,939
20250401,150000,4502442790,15170,15170,15170,15170,2
20250401,145900,4502412450,15170,15170,15170,15170,10
20250401,145800,4502260750,15170,15170,15170,15150,567
20250401,145700,4493665920,15160,15180,15180,15150,361
20250401,145600,4488190150,15180,15180,15180,15180,21
20250401,145500,4487871370,15180,15190,15190,15180,258
20250401,145400,4483953350,15220,15230,15230,15190,99
20250401,145300,4482446300,15240,15180,15240,15170,838
20250401,145200,4469703430,15180,15180,15190,15180,775
20250401,145100,4457938900,15170,15170,15170,15170,30
20250401,145000,4457483800,15170,15150,15170,15150,384
20250401,144900,4451658620,15150,15150,15150,15150,1
20250401,144800,4451643470,15170,15170,15170,15170,222
20250401,144700,4448275730,15170,15150,15170,15150,540
20250401,144600,4440084710,15170,15170,15170,15170,100
20250401,144500,4438567710,15160,15160,15160,15160,1
20250401,144400,4438552550,15160,15170,15170,15160,747
20250401,144300,4427221530,15170,15150,15170,15150,10
20250401,144200,4427069930,15150,15170,15170,15150,1151
20250401,144100,4409619400,15170,15160,15170,15150,819
20250401,144000,4397201920,15170,15160,15170,15160,400
20250401,143900,4391137820,15150,15160,15160,15150,93
20250401,143800,4389728360,15150,15140,15150,15140,288
20250401,143700,4385365220,15140,15140,15140,15140,316
20250401,143600,4380580980,15140,15150,15150,15140,667
20250401,143500,4370480890,15150,15150,15150,15140,867
20250401,143400,4357346230,15150,15140,15150,15140,46
20250401,143300,4356649750,15140,15140,15140,15140,41
20250401,143200,4356029010,15140,15140,15140,15130,191
20250401,143100,4353137730,15140,15150,15150,15140,61
20250401,143000,4352213880,15150,15150,15150,15150,969
20250401,142900,4337533530,15140,15160,15160,15140,672
20250401,142800,4327353170,15160,15150,15160,15150,114
20250401,142700,4325625720,15160,15160,15160,15160,30
20250401,142600,4325170920,15150,15150,15150,15150,22
20250401,142500,4324837620,15140,15140,15140,15140,0
20250401,142400,4324837620,15140,15110,15140,15110,2117
20250401,142300,4292827590,15110,15110,15110,15090,4020
20250401,142200,4232103430,15120,15110,15120,15100,1690
20250401,142100,4206580400,15110,15120,15120,15110,81
20250401,142000,4205356480,15120,15120,15120,15120,60
20250401,141900,4204449280,15120,15120,15120,15120,5
20250401,141800,4204373680,15120,15120,15120,15120,520
20250401,141700,4196511280,15120,15130,15130,15120,267
20250401,141600,4192473990,15130,15130,15130,15120,131
20250401,141500,4190491970,15120,15120,15120,15120,87
20250401,141400,4189176530,15120,15120,15120,15120,130
20250401,141300,4187210930,15130,15120,15130,15120,280
20250401,141200,4182975830,15130,15130,15130,15130,18
20250401,141100,4182703490,15130,15130,15130,15130,2158
20250401,141000,4150052950,15120,15125,15130,15120,105
20250401,140900,4148465140,15130,15130,15130,15130,112
20250401,140800,4146770580,15130,15130,15130,15130,20
20250401,140700,4146467980,15125,15125,15125,15125,5
20250401,140600,4146392355,15120,15130,15130,15120,100
20250401,140500,4144880125,15120,15130,15130,15120,48
20250401,140400,4144154325,15130,15130,15130,15130,8
20250401,140300,4144033285,15120,15120,15120,15120,640
20250401,140200,4134356485,15130,15130,15130,15130,125
20250401,140100,4132465235,15120,15120,15120,15120,1
20250401,140000,4132450115,15120,15130,15130,15120,1253
20250401,135900,4113492785,15130,15130,15130,15130,246
20250401,135800,4109770805,15140,15140,15140,15140,4
20250401,135700,4109710245,15140,15130,15150,15130,115
20250401,135600,4107968615,15140,15150,15150,15140,603
20250401,135500,4098839105,15140,15150,15150,15140,93
20250401,135400,4097430385,15160,15160,15160,15160,50
20250401,135300,4096672385,15160,15160,15160,15160,331
20250401,135200,4091654425,15150,15150,15150,15150,300
20250401,135100,4087109425,15150,15160,15160,15150,255
20250401,135000,4083244175,15160,15160,15160,15160,30
20250401,134900,4082789375,15160,15140,15160,15140,978
20250401,134800,4067980145,15130,15150,15150,15130,241
20250401,134700,4064331915,15150,15150,15150,15150,247
20250401,134600,4060589865,15150,15150,15150,15150,3
20250401,134500,4060544415,15150,15150,15150,15150,1
20250401,134400,4060529265,15150,15130,15150,15130,1307
20250401,134300,4040730565,15130,15130,15130,15130,1042
20250401,134200,4024965105,15130,15130,15130,15130,109
20250401,134100,4023315935,15150,15160,15160,15130,112
20250401,134000,4021620455,15160,15165,15170,15150,1652
20250401,133900,3996567715,15165,15160,15170,15160,275
20250401,133800,3992397325,15175,15175,15175,15175,0
20250401,133700,3992397325,15175,15140,15175,15140,1749
20250401,133600,3965906920,15110,15110,15110,15110,0
20250401,133500,3965906920,15110,15110,15130,15110,784
20250401,133400,3954059580,15110,15110,15110,15110,168
20250401,133300,3951521100,15110,15110,15110,15110,280
20250401,133200,3947290300,15110,15110,15110,15110,54
20250401,133100,3946474360,15100,15140,15140,15100,98
20250401,133000,3944993160,15100,15140,15140,15100,120
20250401,132900,3943177160,15100,15140,15140,15100,65
20250401,132800,3942194620,15140,15150,15150,15140,3352
20250401,132700,3891423380,15150,15170,15170,15150,78
20250401,132600,3890241600,15170,15180,15180,15170,135
20250401,132500,3888192650,15180,15180,15180,15180,36
20250401,132400,3887646170,15170,15170,15170,15170,33
20250401,132300,3887145560,15170,15140,15170,15140,944
20250401,132200,3872842430,15140,15160,15160,15140,153
20250401,132100,3870524620,15150,15150,15150,15150,7
20250401,132000,3870418570,15150,15170,15170,15140,431
20250401,131900,3863892370,15170,15130,15170,15120,1259
20250401,131800,3844831550,15130,15140,15140,15130,36
20250401,131700,3844286800,15140,15150,15150,15140,6
20250401,131600,3844195930,15150,15150,15150,15130,345
20250401,131500,3838973180,15140,15130,15140,15130,860
20250401,131400,3825952830,15140,15080,15140,15080,597
20250401,131300,3816949650,15080,15090,15090,15080,74
20250401,131200,3815833530,15080,15160,15160,15080,3318
20250401,131100,3765650870,15160,15160,15160,15160,65
20250401,131000,3764665470,15150,15150,15150,15150,95
20250401,130900,3763226220,15150,15160,15160,15150,240
20250401,130800,3759589970,15150,15150,15150,15150,167
20250401,130700,3757059920,15150,15160,15160,15150,903
20250401,130600,3743379270,15170,15160,15170,15160,151
20250401,130500,3741089600,15160,15150,15160,15150,1239
20250401,130400,3722307700,15160,15160,15160,15150,353
20250401,130300,3716959430,15165,15180,15180,15150,208
20250401,130200,3713805710,15150,15160,15160,15150,175
20250401,130100,3711152860,15160,15220,15220,15160,4053
20250401,130000,3649594980,15220,15230,15230,15220,79
20250401,125900,3648392590,15220,15220,15220,15220,85
20250401,125800,3647098890,15220,15230,15230,15220,180
20250401,125700,3644359250,15220,15230,15230,15220,416
20250401,125600,3638023590,15230,15230,15240,15230,156
20250401,125500,3635647420,15240,15240,15240,15240,120
20250401,125400,3633818620,15230,15230,15230,15230,827
20250401,125300,3621223410,15240,15230,15240,15230,176
20250401,125200,3618542740,15230,15240,15240,15230,160
20250401,125100,3616105870,15230,15240,15240,15230,1461
20250401,125000,3593841130,15240,15250,15250,15240,94
20250401,124900,3592408280,15250,15250,15250,15250,169
20250401,124800,3589831030,15250,15250,15250,15250,118
20250401,124700,3588031530,15250,15250,15250,15250,198
20250401,124600,3585012030,15250,15255,15255,15250,426
20250401,124500,3578515525,15250,15240,15250,15240,44
20250401,124400,3577844705,15240,15245,15245,15230,631
20250401,124300,3568232390,15240,15230,15240,15230,354
20250401,124200,3562839030,15240,15240,15240,15230,296
20250401,124100,3558330250,15240,15250,15250,15240,91
20250401,124000,3556942670,15260,15270,15270,15260,7
20250401,123900,3556835840,15270,15270,15270,15270,11
20250401,123800,3556667870,15270,15280,15280,15260,1570
20250401,123700,3532699630,15270,15280,15280,15270,718
20250401,123600,3521734570,15280,15280,15280,15270,854
20250401,123500,3508690750,15280,15285,15285,15280,110
20250401,123400,3507009450,15280,15280,15290,15280,585
20250401,123300,3498069940,15280,15280,15280,15280,296
20250401,123200,3493547060,15280,15270,15280,15270,201
20250401,123100,3490477780,15270,15280,15280,15270,302
20250401,123000,3485866140,15270,15280,15280,15270,148
20250401,122900,3483605560,15280,15280,15280,15280,613
20250401,122800,3474238920,15280,15280,15280,15280,249
20250401,122700,3470434200,15290,15300,15300,15290,132
20250401,122600,3468415760,15290,15280,15290,15280,239
20250401,122500,3464761460,15280,15280,15280,15280,56
20250401,122400,3463905780,15280,15270,15280,15270,309
20250401,122300,3459184430,15310,15280,15310,15280,197
20250401,122200,3456174240,15280,15290,15300,15280,547
20250401,122100,3447806270,15300,15300,15300,15300,140
20250401,122000,3445664270,15300,15300,15300,15300,5
20250401,121900,3445587770,15290,15290,15290,15290,81
20250401,121800,3444349280,15300,15290,15300,15290,569
20250401,121700,3435648710,15290,15310,15310,15290,260
20250401,121600,3431670810,15310,15320,15320,15300,550
20250401,121500,3423254480,15310,15310,15310,15310,30
20250401,121400,3422795180,15300,15300,15300,15300,0
20250401,121300,3422795180,15300,15310,15310,15300,42
20250401,121200,3422152450,15310,15310,15310,15310,18
20250401,121100,3421876870,15310,15290,15310,15290,166
20250401,121000,3419336800,15290,15270,15300,15270,34
20250401,120900,3418817520,15270,15310,15310,15270,222
20250401,120800,3415425890,15270,15270,15270,15270,0
20250401,120700,3415425890,15270,15290,15290,15270,19
20250401,120600,3415135730,15270,15270,15270,15270,0
20250401,120500,3415135730,15270,15280,15280,15270,20
20250401,120400,3414830320,15270,15310,15310,15270,172
20250401,120300,3412199800,15300,15300,15300,15300,41
20250401,120200,3411572500,15270,15270,15270,15270,132
20250401,120100,3409556860,15270,15270,15270,15270,2
20250401,120000,3409526320,15260,15260,15260,15260,3
20250401,115900,3409480540,15260,15260,15260,15260,84
20250401,115800,3408198700,15260,15260,15260,15260,191
20250401,115700,3405284040,15260,15260,15270,15260,77
20250401,115600,3404108840,15260,15260,15260,15260,118
20250401,115500,3402308160,15260,15260,15260,15260,110
20250401,115400,3400629560,15250,15260,15260,15250,195
20250401,115300,3397655010,15250,15260,15260,15250,51
20250401,115200,3396877250,15260,15240,15260,15220,282
20250401,115100,3392579030,15230,15220,15230,15220,947
20250401,115000,3378164510,15220,15290,15290,15220,5922
20250401,114900,3287829970,15290,15280,15290,15280,1513
20250401,114800,3264705760,15280,15310,15310,15280,1941
20250401,114700,3235015050,15310,15280,15310,15280,1058
20250401,114600,3218842000,15280,15310,15310,15280,977
20250401,114500,3203901560,15310,15310,15320,15300,1490
20250401,114400,3181098040,15310,15320,15320,15310,225
20250401,114300,3177652610,15320,15320,15320,15320,727
20250401,114200,3166514970,15320,15340,15340,15320,186
20250401,114100,3163663650,15320,15330,15330,15320,617
20250401,114000,3154209470,15330,15330,15330,15330,118
20250401,113900,3152400530,15330,15340,15350,15330,379
20250401,113800,3146589590,15350,15340,15350,15340,1016
20250401,113700,3131002990,15340,15360,15360,15340,329
20250401,113600,3125952800,15370,15360,15370,15360,71
20250401,113500,3124861880,15350,15390,15390,15350,697
20250401,113400,3114135900,15400,15360,15400,15360,189
20250401,113300,3111232620,15340,15330,15340,15320,473
20250401,113200,3103981190,15330,15340,15340,15330,355
20250401,113100,3098537480,15350,15330,15350,15330,330
20250401,113000,3093474360,15330,15380,15410,15330,1968
20250401,112900,3063257760,15420,15380,15440,15360,1943
20250401,112800,3033359580,15380,15410,15430,15380,2592
20250401,112700,2993407870,15410,15360,15410,15360,5368
20250401,112600,2910797790,15360,15300,15360,15300,5470
20250401,112500,2826932380,15300,15290,15300,15280,480
20250401,112400,2819596190,15290,15280,15290,15270,226
20250401,112300,2816142870,15300,15300,15310,15280,1210
20250401,112200,2797622780,15280,15290,15290,15280,40
20250401,112100,2797011190,15290,15280,15300,15280,779
20250401,112000,2785099160,15270,15270,15280,15250,481
20250401,111900,2777756810,15250,15300,15300,15250,1396
20250401,111800,2756439580,15300,15300,15300,15290,640
20250401,111700,2746647870,15290,15310,15310,15280,2143
20250401,111600,2713890030,15310,15310,15320,15310,636
20250401,111500,2704151570,15310,15320,15320,15310,992
20250401,111400,2688956180,15320,15290,15320,15290,6270
20250401,111300,2593029800,15290,15270,15290,15270,1316
20250401,111200,2572913800,15270,15260,15270,15260,553
20250401,111100,2564471610,15260,15220,15260,15220,106
20250401,111000,2562855150,15220,15220,15250,15220,3282
20250401,110900,2512902980,15220,15220,15240,15220,345
20250401,110800,2507650360,15220,15230,15230,15220,663
20250401,110700,2497553520,15230,15240,15240,15230,702
20250401,110600,2486860080,15240,15265,15265,15240,763
20250401,110500,2475220200,15265,15280,15285,15260,1182
20250401,110400,2457160150,15280,15290,15290,15280,1088
20250401,110300,2440527290,15280,15260,15280,15230,4574
20250401,110200,2370690110,15260,15260,15260,15250,272
20250401,110100,2366540690,15260,15240,15260,15240,322
20250401,110000,2361629810,15240,15230,15240,15230,2196
20250401,105900,2328184540,15230,15270,15270,15230,1502
20250401,105800,2305301610,15240,15240,15270,15240,369
20250401,105700,2299668510,15270,15270,15270,15240,1460
20250401,105600,2277384170,15270,15280,15280,15260,1241
20250401,105500,2258433950,15290,15260,15290,15250,4532
20250401,105400,2189231440,15250,15210,15260,15160,2128
20250401,105300,2156782420,15210,15160,15230,15100,4422
20250401,105200,2089796070,15160,15160,15160,15140,217
20250401,105100,2086508620,15160,15210,15210,15160,448
20250401,105000,2079697690,15210,15200,15210,15150,402
20250401,104900,2073596320,15150,15150,15180,15130,73
20250401,104800,2072488390,15170,15210,15220,15100,2614
20250401,104700,2032828650,15210,15230,15230,15210,384
20250401,104600,2026980370,15230,15110,15230,15110,2123
20250401,104500,1994808890,15110,15160,15160,15100,1868
20250401,104400,1966546440,15190,15120,15190,15120,971
20250401,104300,1951814360,15120,15090,15170,15090,3067
20250401,104200,1905395810,15080,15090,15090,15070,714
20250401,104100,1894632340,15090,15100,15100,15090,717
20250401,104000,1883810380,15100,15100,15100,15095,64
20250401,103900,1882844080,15100,15090,15100,15090,164
20250401,103800,1880369150,15095,15100,15100,15095,128
20250401,103700,1878436400,15120,15120,15120,15120,311
20250401,103600,1873734080,15120,15100,15120,15090,74
20250401,103500,1872616910,15100,15110,15120,15100,665
20250401,103400,1862573350,15110,15120,15120,15110,164
20250401,103300,1860095155,15110,15120,15120,15110,145
20250401,103200,1857902765,15120,15120,15120,15120,77
20250401,103100,1856738525,15120,15130,15130,15120,509
20250401,103000,1849040775,15130,15130,15130,15120,45
20250401,102900,1848359945,15130,15120,15130,15120,210
20250401,102800,1845184145,15120,15120,15120,15120,192
20250401,102700,1842281105,15125,15110,15125,15110,167
20250401,102600,1839757720,15110,15110,15140,15110,160
20250401,102500,1837338710,15140,15140,15140,15140,0
20250401,102400,1837338710,15140,15150,15150,15110,174
20250401,102300,1834705300,15150,15140,15150,15140,401
20250401,102200,1828632150,15150,15150,15150,15100,269
20250401,102100,1824567000,15150,15140,15150,15110,973
20250401,102000,1809847020,15120,15130,15150,15120,1246
20250401,101900,1790982730,15140,15130,15140,15130,254
20250401,101800,1787139610,15130,15120,15130,15120,582
20250401,101700,1778335830,15130,15140,15140,15120,176
20250401,101600,1775673640,15140,15140,15150,15140,1043
20250401,101500,1759882350,15140,15130,15140,15130,562
20250401,101400,1751375390,15130,15130,15130,15130,46
20250401,101300,1750679410,15130,15140,15140,15120,468
20250401,101200,1743600030,15140,15120,15140,15120,188
20250401,101100,1740755310,15150,15090,15150,15060,1382
20250401,101000,1719891430,15100,15080,15100,15080,609
20250401,100900,1710696820,15080,15040,15080,15030,855
20250401,100800,1697820030,15035,15040,15040,15035,72
20250401,100700,1696737160,15040,15040,15040,15040,190
20250401,100600,1693879560,15040,15000,15040,15000,101
20250401,100500,1692363575,15010,15010,15010,15010,3
20250401,100400,1692318545,14980,15010,15010,14980,774
20250401,100300,1680714205,15000,15010,15040,15000,349
20250401,100200,1675477615,15010,15040,15040,15010,1360
20250401,100100,1655063655,15040,15040,15050,15040,724
20250401,100000,1644173725,15040,15040,15040,15010,171
20250401,095900,1641603385,15030,15010,15030,15010,350
20250401,095800,1636343375,14990,15000,15000,14980,104
20250401,095700,1634784825,14980,15000,15000,14980,1173
20250401,095600,1617202385,15000,15020,15020,15000,2737
20250401,095500,1576146105,15020,15040,15040,15010,1600
20250401,095400,1552118015,15040,15030,15070,15030,77
20250401,095300,1550958915,15030,15000,15030,15000,1803
20250401,095200,1523902835,15000,15040,15040,15000,856
20250401,095100,1511049105,15040,15100,15100,15040,599
20250401,095000,1502020945,15100,15080,15100,15080,196
20250401,094900,1499062885,15080,15080,15080,15010,1055
20250401,094800,1483202445,15080,15080,15080,15070,255
20250401,094700,1479358685,15080,15020,15080,15010,1202
20250401,094600,1461301075,15030,15030,15030,15030,266
20250401,094500,1457303095,15030,15020,15030,15020,6
20250401,094400,1457212945,15020,15050,15060,15020,601
20250401,094300,1448170135,15060,15060,15060,15050,9
20250401,094200,1448034645,15040,15050,15060,15040,459
20250401,094100,1441123965,15050,15050,15050,15010,665
20250401,094000,1431131035,15060,15040,15060,15020,895
20250401,093900,1417655885,15040,15030,15040,15020,1272
20250401,093800,1398541885,15030,15030,15030,15020,628
20250401,093700,1389105845,15035,15020,15040,15020,792
20250401,093600,1377205960,15020,15020,15050,15010,844
20250401,093500,1364526920,15020,15030,15030,15020,535
20250401,093400,1356490280,15030,15060,15060,15020,247
20250401,093300,1352770600,15060,15030,15060,15010,1235
20250401,093200,1334214410,15030,15060,15060,15020,1826
20250401,093100,1306741090,15060,15070,15070,15050,1601
20250401,093000,1282629110,15080,15080,15100,15080,1343
20250401,092900,1262376350,15100,15080,15100,15080,482
20250401,092800,1255104390,15090,15110,15110,15080,1717
20250401,092700,1229189420,15100,15150,15150,15100,3574
20250401,092600,1175120130,15140,15130,15150,15130,393
20250401,092500,1169169150,15140,15150,15150,15130,419
20250401,092400,1162825770,15150,15165,15170,15140,865
20250401,092300,1149721020,15170,15170,15180,15160,364
20250401,092200,1144201390,15170,15130,15180,15130,283
20250401,092100,1139911120,15130,15130,15140,15110,1870
20250401,092000,1111627440,15130,15170,15180,15120,6112
20250401,091900,1019031950,15180,15170,15180,15160,1084
20250401,091800,1002586840,15180,15190,15200,15180,3392
20250401,091700,951089660,15190,15200,15210,15190,842
20250401,091600,938293120,15210,15220,15230,15200,2155
20250401,091500,905510090,15220,15210,15250,15210,544
20250401,091400,897226560,15210,15220,15290,15210,2272
20250401,091300,862589170,15210,15200,15210,15180,867
20250401,091200,849412730,15200,15180,15250,15180,513
20250401,091100,841614280,15190,15250,15270,15190,1195
20250401,091000,823424890,15300,15220,15300,15220,4311
20250401,090900,757670320,15220,15200,15230,15200,1210
20250401,090800,739260800,15210,15190,15220,15170,2999
20250401,090700,693706700,15200,15200,15210,15200,1636
20250401,090600,668834860,15210,15200,15210,15170,3422
20250401,090500,616841860,15200,15180,15230,15170,2664
20250401,090400,576354140,15180,15170,15180,15150,3490
20250401,090300,523431010,15170,15210,15270,15160,5390
20250401,090200,441543850,15220,15160,15280,15060,6958
20250401,090100,335871090,15140,15120,15170,15050,3676
20250401,090000,280282350,15110,14910,15210,14910,18682
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185800 5801533850 15490 15490 15490 15490 17142
3 20250401 185700 5801533850 15490 15490 15490 15490 0
4 20250401 185600 5801533850 15490 15490 15490 15490 0
5 20250401 185500 5801533850 15490 15490 15490 15490 0
6 20250401 185400 5801533850 15490 15490 15490 15490 0
7 20250401 185300 5801533850 15490 15490 15490 15490 0
8 20250401 185200 5801533850 15490 15490 15490 15490 0
9 20250401 185100 5801533850 15490 15490 15490 15490 0
10 20250401 185000 5801533850 15490 15490 15490 15490 0
11 20250401 184900 5801533850 15490 15490 15490 15490 0
12 20250401 184800 5801533850 15490 15490 15490 15490 0
13 20250401 184700 5801533850 15490 15490 15490 15490 0
14 20250401 184600 5801533850 15490 15490 15490 15490 0
15 20250401 184500 5801533850 15490 15490 15490 15490 0
16 20250401 184400 5801533850 15490 15490 15490 15490 0
17 20250401 184300 5801533850 15490 15490 15490 15490 0
18 20250401 184200 5801533850 15490 15490 15490 15490 0
19 20250401 184100 5801533850 15490 15490 15490 15490 0
20 20250401 184000 5801533850 15490 15490 15490 15490 0
21 20250401 183900 5801533850 15490 15490 15490 15490 0
22 20250401 183800 5801533850 15490 15490 15490 15490 0
23 20250401 183700 5801533850 15490 15490 15490 15490 0
24 20250401 183600 5801533850 15490 15490 15490 15490 0
25 20250401 183500 5801533850 15490 15490 15490 15490 0
26 20250401 183400 5801533850 15490 15490 15490 15490 0
27 20250401 183300 5801533850 15490 15490 15490 15490 0
28 20250401 183200 5801533850 15490 15490 15490 15490 0
29 20250401 183100 5801533850 15490 15490 15490 15490 0
30 20250401 183000 5801533850 15490 15490 15490 15490 0
31 20250401 182900 5801533850 15490 15490 15490 15490 0
32 20250401 182800 5801533850 15490 15490 15490 15490 17142
33 20250401 182700 5801533850 15490 15490 15490 15490 0
34 20250401 182600 5801533850 15490 15490 15490 15490 0
35 20250401 182500 5801533850 15490 15490 15490 15490 0
36 20250401 182400 5801533850 15490 15490 15490 15490 0
37 20250401 182300 5801533850 15490 15490 15490 15490 0
38 20250401 182200 5801533850 15490 15490 15490 15490 0
39 20250401 182100 5801533850 15490 15490 15490 15490 0
40 20250401 182000 5801533850 15490 15490 15490 15490 0
41 20250401 181900 5801533850 15490 15490 15490 15490 0
42 20250401 181800 5801533850 15490 15490 15490 15490 0
43 20250401 181700 5801533850 15490 15490 15490 15490 0
44 20250401 181600 5801533850 15490 15490 15490 15490 0
45 20250401 181500 5801533850 15490 15490 15490 15490 0
46 20250401 181400 5801533850 15490 15490 15490 15490 0
47 20250401 181300 5801533850 15490 15490 15490 15490 0
48 20250401 181200 5801533850 15490 15490 15490 15490 0
49 20250401 181100 5801533850 15490 15490 15490 15490 0
50 20250401 181000 5801533850 15490 15490 15490 15490 0
51 20250401 180900 5801533850 15490 15490 15490 15490 0
52 20250401 180800 5801533850 15490 15490 15490 15490 0
53 20250401 180700 5801533850 15490 15490 15490 15490 0
54 20250401 180600 5801533850 15490 15490 15490 15490 0
55 20250401 180500 5801533850 15490 15490 15490 15490 0
56 20250401 180400 5801533850 15490 15490 15490 15490 0
57 20250401 180300 5801533850 15490 15490 15490 15490 0
58 20250401 180200 5801533850 15490 15490 15490 15490 0
59 20250401 180100 5801533850 15490 15490 15490 15490 0
60 20250401 180000 5801533850 15490 15490 15490 15490 0
61 20250401 175900 5801533850 15490 15490 15490 15490 0
62 20250401 175800 5801533850 15490 15490 15490 15490 17142
63 20250401 175700 5801533850 15490 15490 15490 15490 0
64 20250401 175600 5801533850 15490 15490 15490 15490 0
65 20250401 175500 5801533850 15490 15490 15490 15490 0
66 20250401 175400 5801533850 15490 15490 15490 15490 0
67 20250401 175300 5801533850 15490 15490 15490 15490 0
68 20250401 175200 5801533850 15490 15490 15490 15490 0
69 20250401 175100 5801533850 15490 15490 15490 15490 0
70 20250401 175000 5801533850 15490 15490 15490 15490 0
71 20250401 174900 5801533850 15490 15490 15490 15490 0
72 20250401 174800 5801533850 15490 15490 15490 15490 0
73 20250401 174700 5801533850 15490 15490 15490 15490 0
74 20250401 174600 5801533850 15490 15490 15490 15490 0
75 20250401 174500 5801533850 15490 15490 15490 15490 0
76 20250401 174400 5801533850 15490 15490 15490 15490 0
77 20250401 174300 5801533850 15490 15490 15490 15490 0
78 20250401 174200 5801533850 15490 15490 15490 15490 0
79 20250401 174100 5801533850 15490 15490 15490 15490 0
80 20250401 174000 5801533850 15490 15490 15490 15490 0
81 20250401 173900 5801533850 15490 15490 15490 15490 0
82 20250401 173800 5801533850 15490 15490 15490 15490 0
83 20250401 173700 5801533850 15490 15490 15490 15490 0
84 20250401 173600 5801533850 15490 15490 15490 15490 0
85 20250401 173500 5801533850 15490 15490 15490 15490 0
86 20250401 173400 5801533850 15490 15490 15490 15490 0
87 20250401 173300 5801533850 15490 15490 15490 15490 0
88 20250401 173200 5801533850 15490 15490 15490 15490 0
89 20250401 173100 5801533850 15490 15490 15490 15490 0
90 20250401 173000 5801533850 15490 15490 15490 15490 0
91 20250401 172900 5801533850 15490 15490 15490 15490 0
92 20250401 172800 5801533850 15490 15490 15490 15490 17142
93 20250401 172700 5801533850 15490 15490 15490 15490 0
94 20250401 172600 5801533850 15490 15490 15490 15490 0
95 20250401 172500 5801533850 15490 15490 15490 15490 0
96 20250401 172400 5801533850 15490 15490 15490 15490 0
97 20250401 172300 5801533850 15490 15490 15490 15490 0
98 20250401 172200 5801533850 15490 15490 15490 15490 0
99 20250401 172100 5801533850 15490 15490 15490 15490 0
100 20250401 172000 5801533850 15490 15490 15490 15490 0
101 20250401 171900 5801533850 15490 15490 15490 15490 0
102 20250401 171800 5801533850 15490 15490 15490 15490 0
103 20250401 171700 5801533850 15490 15490 15490 15490 0
104 20250401 171600 5801533850 15490 15490 15490 15490 0
105 20250401 171500 5801533850 15490 15490 15490 15490 0
106 20250401 171400 5801533850 15490 15490 15490 15490 0
107 20250401 171300 5801533850 15490 15490 15490 15490 0
108 20250401 171200 5801533850 15490 15490 15490 15490 0
109 20250401 171100 5801533850 15490 15490 15490 15490 0
110 20250401 171000 5801533850 15490 15490 15490 15490 0
111 20250401 170900 5801533850 15490 15490 15490 15490 0
112 20250401 170800 5801533850 15490 15490 15490 15490 0
113 20250401 170700 5801533850 15490 15490 15490 15490 0
114 20250401 170600 5801533850 15490 15490 15490 15490 0
115 20250401 170500 5801533850 15490 15490 15490 15490 0
116 20250401 170400 5801533850 15490 15490 15490 15490 0
117 20250401 170300 5801533850 15490 15490 15490 15490 0
118 20250401 170200 5801533850 15490 15490 15490 15490 0
119 20250401 170100 5801533850 15490 15490 15490 15490 0
120 20250401 170000 5801533850 15490 15490 15490 15490 0
121 20250401 165900 5801533850 15490 15490 15490 15490 0
122 20250401 165800 5801533850 15490 15490 15490 15490 17142
123 20250401 165700 5801533850 15490 15490 15490 15490 0
124 20250401 165600 5801533850 15490 15490 15490 15490 0
125 20250401 165500 5801533850 15490 15490 15490 15490 0
126 20250401 165400 5801533850 15490 15490 15490 15490 0
127 20250401 165300 5801533850 15490 15490 15490 15490 0
128 20250401 165200 5801533850 15490 15490 15490 15490 0
129 20250401 165100 5801533850 15490 15490 15490 15490 0
130 20250401 165000 5801533850 15490 15490 15490 15490 0
131 20250401 164900 5801533850 15490 15490 15490 15490 0
132 20250401 164800 5801533850 15490 15490 15490 15490 0
133 20250401 164700 5801533850 15490 15490 15490 15490 0
134 20250401 164600 5801533850 15490 15490 15490 15490 0
135 20250401 164500 5801533850 15490 15490 15490 15490 0
136 20250401 164400 5801533850 15490 15490 15490 15490 0
137 20250401 164300 5801533850 15490 15490 15490 15490 0
138 20250401 164200 5801533850 15490 15490 15490 15490 0
139 20250401 164100 5801533850 15490 15490 15490 15490 0
140 20250401 164000 5801533850 15490 15490 15490 15490 0
141 20250401 163900 5801533850 15490 15490 15490 15490 0
142 20250401 163800 5801533850 15490 15490 15490 15490 0
143 20250401 163700 5801533850 15490 15490 15490 15490 0
144 20250401 163600 5801533850 15490 15490 15490 15490 0
145 20250401 163500 5801533850 15490 15490 15490 15490 0
146 20250401 163400 5801533850 15490 15490 15490 15490 0
147 20250401 163300 5801533850 15490 15490 15490 15490 0
148 20250401 163200 5801533850 15490 15490 15490 15490 0
149 20250401 163100 5801533850 15490 15490 15490 15490 0
150 20250401 163000 5801533850 15490 15490 15490 15490 0
151 20250401 162900 5801533850 15490 15490 15490 15490 0
152 20250401 162800 5801533850 15490 15490 15490 15490 17142
153 20250401 162700 5801533850 15490 15490 15490 15490 0
154 20250401 162600 5801533850 15490 15490 15490 15490 0
155 20250401 162500 5801533850 15490 15490 15490 15490 0
156 20250401 162400 5801533850 15490 15490 15490 15490 0
157 20250401 162300 5801533850 15490 15490 15490 15490 0
158 20250401 162200 5801533850 15490 15490 15490 15490 0
159 20250401 162100 5801533850 15490 15490 15490 15490 0
160 20250401 162000 5801533850 15490 15490 15490 15490 0
161 20250401 161900 5801533850 15490 15490 15490 15490 0
162 20250401 161800 5801533850 15490 15490 15490 15490 0
163 20250401 161700 5801533850 15490 15490 15490 15490 0
164 20250401 161600 5801533850 15490 15490 15490 15490 0
165 20250401 161500 5801533850 15490 15490 15490 15490 0
166 20250401 161400 5801533850 15490 15490 15490 15490 0
167 20250401 161300 5801533850 15490 15490 15490 15490 0
168 20250401 161200 5801533850 15490 15490 15490 15490 0
169 20250401 161100 5801533850 15490 15490 15490 15490 0
170 20250401 161000 5801533850 15490 15490 15490 15490 0
171 20250401 160900 5801533850 15490 15490 15490 15490 0
172 20250401 160800 5801533850 15490 15490 15490 15490 0
173 20250401 160700 5801533850 15490 15490 15490 15490 0
174 20250401 160600 5801533850 15490 15490 15490 15490 0
175 20250401 160500 5801533850 15490 15490 15490 15490 0
176 20250401 160400 5801533850 15490 15490 15490 15490 0
177 20250401 160300 5801533850 15490 15490 15490 15490 0
178 20250401 160200 5801533850 15490 15490 15490 15490 0
179 20250401 160100 5801533850 15490 15490 15490 15490 0
180 20250401 160000 5801533850 15490 15490 15490 15490 0
181 20250401 155900 5801533850 15490 15490 15490 15490 0
182 20250401 155800 5801533850 15490 15490 15490 15490 17142
183 20250401 155700 5801533850 15490 15490 15490 15490 0
184 20250401 155600 5801533850 15490 15490 15490 15490 0
185 20250401 155500 5801533850 15490 15490 15490 15490 0
186 20250401 155400 5801533850 15490 15490 15490 15490 0
187 20250401 155300 5801533850 15490 15490 15490 15490 0
188 20250401 155200 5801533850 15490 15490 15490 15490 0
189 20250401 155100 5801533850 15490 15490 15490 15490 0
190 20250401 155000 5801533850 15490 15490 15490 15490 0
191 20250401 154900 5801533850 15490 15490 15490 15490 0
192 20250401 154800 5801533850 15490 15490 15490 15490 0
193 20250401 154700 5801533850 15490 15490 15490 15490 0
194 20250401 154600 5801533850 15490 15490 15490 15490 0
195 20250401 154500 5801533850 15490 15490 15490 15490 0
196 20250401 154400 5801533850 15490 15490 15490 15490 0
197 20250401 154300 5801533850 15490 15490 15490 15490 0
198 20250401 154200 5801533850 15490 15490 15490 15490 0
199 20250401 154100 5801533850 15490 15490 15490 15490 0
200 20250401 154000 5801533850 15490 15490 15490 15490 0
201 20250401 153900 5801533850 15490 15490 15490 15490 0
202 20250401 153800 5801533850 15490 15490 15490 15490 0
203 20250401 153700 5801533850 15490 15490 15490 15490 0
204 20250401 153600 5801533850 15490 15490 15490 15490 0
205 20250401 153500 5801533850 15490 15490 15490 15490 0
206 20250401 153400 5801533850 15490 15490 15490 15490 0
207 20250401 153300 5801533850 15490 15490 15490 15490 0
208 20250401 153200 5801533850 15490 15490 15490 15490 0
209 20250401 153100 5801533850 15490 15490 15490 15490 0
210 20250401 153000 5801533850 15490 15490 15490 15490 17142
211 20250401 152900 5536004270 15470 15470 15470 15470 0
212 20250401 152800 5536004270 15470 15470 15470 15470 0
213 20250401 152700 5536004270 15470 15470 15470 15470 0
214 20250401 152600 5536004270 15470 15470 15470 15470 0
215 20250401 152500 5536004270 15470 15470 15470 15470 0
216 20250401 152400 5536004270 15470 15470 15470 15470 0
217 20250401 152300 5536004270 15470 15470 15470 15470 0
218 20250401 152200 5536004270 15470 15470 15470 15470 0
219 20250401 152100 5536004270 15470 15470 15470 15470 0
220 20250401 152000 5536004270 15470 15470 15470 15470 0
221 20250401 151900 5536004270 15470 15450 15500 15450 3438
222 20250401 151800 5482824800 15450 15500 15540 15450 7554
223 20250401 151700 5365828330 15480 15500 15530 15430 8055
224 20250401 151600 5241089280 15490 15310 15500 15310 17275
225 20250401 151500 4974875870 15300 15320 15340 15300 3526
226 20250401 151400 4920830430 15320 15290 15330 15290 8051
227 20250401 151300 4797588560 15290 15260 15290 15260 3130
228 20250401 151200 4749784600 15260 15250 15260 15240 663
229 20250401 151100 4739671020 15230 15230 15270 15230 4759
230 20250401 151000 4667102460 15240 15200 15240 15200 883
231 20250401 150900 4653669870 15210 15200 15210 15190 1699
232 20250401 150800 4627843900 15200 15190 15200 15180 668
233 20250401 150700 4617694030 15190 15160 15190 15160 1465
234 20250401 150600 4595474730 15160 15150 15160 15150 1059
235 20250401 150500 4579423490 15150 15170 15170 15140 822
236 20250401 150400 4566969710 15170 15160 15170 15150 2518
237 20250401 150300 4528804610 15150 15170 15170 15150 702
238 20250401 150200 4518159310 15150 15190 15190 15150 97
239 20250401 150100 4516687110 15180 15160 15180 15160 939
240 20250401 150000 4502442790 15170 15170 15170 15170 2
241 20250401 145900 4502412450 15170 15170 15170 15170 10
242 20250401 145800 4502260750 15170 15170 15170 15150 567
243 20250401 145700 4493665920 15160 15180 15180 15150 361
244 20250401 145600 4488190150 15180 15180 15180 15180 21
245 20250401 145500 4487871370 15180 15190 15190 15180 258
246 20250401 145400 4483953350 15220 15230 15230 15190 99
247 20250401 145300 4482446300 15240 15180 15240 15170 838
248 20250401 145200 4469703430 15180 15180 15190 15180 775
249 20250401 145100 4457938900 15170 15170 15170 15170 30
250 20250401 145000 4457483800 15170 15150 15170 15150 384
251 20250401 144900 4451658620 15150 15150 15150 15150 1
252 20250401 144800 4451643470 15170 15170 15170 15170 222
253 20250401 144700 4448275730 15170 15150 15170 15150 540
254 20250401 144600 4440084710 15170 15170 15170 15170 100
255 20250401 144500 4438567710 15160 15160 15160 15160 1
256 20250401 144400 4438552550 15160 15170 15170 15160 747
257 20250401 144300 4427221530 15170 15150 15170 15150 10
258 20250401 144200 4427069930 15150 15170 15170 15150 1151
259 20250401 144100 4409619400 15170 15160 15170 15150 819
260 20250401 144000 4397201920 15170 15160 15170 15160 400
261 20250401 143900 4391137820 15150 15160 15160 15150 93
262 20250401 143800 4389728360 15150 15140 15150 15140 288
263 20250401 143700 4385365220 15140 15140 15140 15140 316
264 20250401 143600 4380580980 15140 15150 15150 15140 667
265 20250401 143500 4370480890 15150 15150 15150 15140 867
266 20250401 143400 4357346230 15150 15140 15150 15140 46
267 20250401 143300 4356649750 15140 15140 15140 15140 41
268 20250401 143200 4356029010 15140 15140 15140 15130 191
269 20250401 143100 4353137730 15140 15150 15150 15140 61
270 20250401 143000 4352213880 15150 15150 15150 15150 969
271 20250401 142900 4337533530 15140 15160 15160 15140 672
272 20250401 142800 4327353170 15160 15150 15160 15150 114
273 20250401 142700 4325625720 15160 15160 15160 15160 30
274 20250401 142600 4325170920 15150 15150 15150 15150 22
275 20250401 142500 4324837620 15140 15140 15140 15140 0
276 20250401 142400 4324837620 15140 15110 15140 15110 2117
277 20250401 142300 4292827590 15110 15110 15110 15090 4020
278 20250401 142200 4232103430 15120 15110 15120 15100 1690
279 20250401 142100 4206580400 15110 15120 15120 15110 81
280 20250401 142000 4205356480 15120 15120 15120 15120 60
281 20250401 141900 4204449280 15120 15120 15120 15120 5
282 20250401 141800 4204373680 15120 15120 15120 15120 520
283 20250401 141700 4196511280 15120 15130 15130 15120 267
284 20250401 141600 4192473990 15130 15130 15130 15120 131
285 20250401 141500 4190491970 15120 15120 15120 15120 87
286 20250401 141400 4189176530 15120 15120 15120 15120 130
287 20250401 141300 4187210930 15130 15120 15130 15120 280
288 20250401 141200 4182975830 15130 15130 15130 15130 18
289 20250401 141100 4182703490 15130 15130 15130 15130 2158
290 20250401 141000 4150052950 15120 15125 15130 15120 105
291 20250401 140900 4148465140 15130 15130 15130 15130 112
292 20250401 140800 4146770580 15130 15130 15130 15130 20
293 20250401 140700 4146467980 15125 15125 15125 15125 5
294 20250401 140600 4146392355 15120 15130 15130 15120 100
295 20250401 140500 4144880125 15120 15130 15130 15120 48
296 20250401 140400 4144154325 15130 15130 15130 15130 8
297 20250401 140300 4144033285 15120 15120 15120 15120 640
298 20250401 140200 4134356485 15130 15130 15130 15130 125
299 20250401 140100 4132465235 15120 15120 15120 15120 1
300 20250401 140000 4132450115 15120 15130 15130 15120 1253
301 20250401 135900 4113492785 15130 15130 15130 15130 246
302 20250401 135800 4109770805 15140 15140 15140 15140 4
303 20250401 135700 4109710245 15140 15130 15150 15130 115
304 20250401 135600 4107968615 15140 15150 15150 15140 603
305 20250401 135500 4098839105 15140 15150 15150 15140 93
306 20250401 135400 4097430385 15160 15160 15160 15160 50
307 20250401 135300 4096672385 15160 15160 15160 15160 331
308 20250401 135200 4091654425 15150 15150 15150 15150 300
309 20250401 135100 4087109425 15150 15160 15160 15150 255
310 20250401 135000 4083244175 15160 15160 15160 15160 30
311 20250401 134900 4082789375 15160 15140 15160 15140 978
312 20250401 134800 4067980145 15130 15150 15150 15130 241
313 20250401 134700 4064331915 15150 15150 15150 15150 247
314 20250401 134600 4060589865 15150 15150 15150 15150 3
315 20250401 134500 4060544415 15150 15150 15150 15150 1
316 20250401 134400 4060529265 15150 15130 15150 15130 1307
317 20250401 134300 4040730565 15130 15130 15130 15130 1042
318 20250401 134200 4024965105 15130 15130 15130 15130 109
319 20250401 134100 4023315935 15150 15160 15160 15130 112
320 20250401 134000 4021620455 15160 15165 15170 15150 1652
321 20250401 133900 3996567715 15165 15160 15170 15160 275
322 20250401 133800 3992397325 15175 15175 15175 15175 0
323 20250401 133700 3992397325 15175 15140 15175 15140 1749
324 20250401 133600 3965906920 15110 15110 15110 15110 0
325 20250401 133500 3965906920 15110 15110 15130 15110 784
326 20250401 133400 3954059580 15110 15110 15110 15110 168
327 20250401 133300 3951521100 15110 15110 15110 15110 280
328 20250401 133200 3947290300 15110 15110 15110 15110 54
329 20250401 133100 3946474360 15100 15140 15140 15100 98
330 20250401 133000 3944993160 15100 15140 15140 15100 120
331 20250401 132900 3943177160 15100 15140 15140 15100 65
332 20250401 132800 3942194620 15140 15150 15150 15140 3352
333 20250401 132700 3891423380 15150 15170 15170 15150 78
334 20250401 132600 3890241600 15170 15180 15180 15170 135
335 20250401 132500 3888192650 15180 15180 15180 15180 36
336 20250401 132400 3887646170 15170 15170 15170 15170 33
337 20250401 132300 3887145560 15170 15140 15170 15140 944
338 20250401 132200 3872842430 15140 15160 15160 15140 153
339 20250401 132100 3870524620 15150 15150 15150 15150 7
340 20250401 132000 3870418570 15150 15170 15170 15140 431
341 20250401 131900 3863892370 15170 15130 15170 15120 1259
342 20250401 131800 3844831550 15130 15140 15140 15130 36
343 20250401 131700 3844286800 15140 15150 15150 15140 6
344 20250401 131600 3844195930 15150 15150 15150 15130 345
345 20250401 131500 3838973180 15140 15130 15140 15130 860
346 20250401 131400 3825952830 15140 15080 15140 15080 597
347 20250401 131300 3816949650 15080 15090 15090 15080 74
348 20250401 131200 3815833530 15080 15160 15160 15080 3318
349 20250401 131100 3765650870 15160 15160 15160 15160 65
350 20250401 131000 3764665470 15150 15150 15150 15150 95
351 20250401 130900 3763226220 15150 15160 15160 15150 240
352 20250401 130800 3759589970 15150 15150 15150 15150 167
353 20250401 130700 3757059920 15150 15160 15160 15150 903
354 20250401 130600 3743379270 15170 15160 15170 15160 151
355 20250401 130500 3741089600 15160 15150 15160 15150 1239
356 20250401 130400 3722307700 15160 15160 15160 15150 353
357 20250401 130300 3716959430 15165 15180 15180 15150 208
358 20250401 130200 3713805710 15150 15160 15160 15150 175
359 20250401 130100 3711152860 15160 15220 15220 15160 4053
360 20250401 130000 3649594980 15220 15230 15230 15220 79
361 20250401 125900 3648392590 15220 15220 15220 15220 85
362 20250401 125800 3647098890 15220 15230 15230 15220 180
363 20250401 125700 3644359250 15220 15230 15230 15220 416
364 20250401 125600 3638023590 15230 15230 15240 15230 156
365 20250401 125500 3635647420 15240 15240 15240 15240 120
366 20250401 125400 3633818620 15230 15230 15230 15230 827
367 20250401 125300 3621223410 15240 15230 15240 15230 176
368 20250401 125200 3618542740 15230 15240 15240 15230 160
369 20250401 125100 3616105870 15230 15240 15240 15230 1461
370 20250401 125000 3593841130 15240 15250 15250 15240 94
371 20250401 124900 3592408280 15250 15250 15250 15250 169
372 20250401 124800 3589831030 15250 15250 15250 15250 118
373 20250401 124700 3588031530 15250 15250 15250 15250 198
374 20250401 124600 3585012030 15250 15255 15255 15250 426
375 20250401 124500 3578515525 15250 15240 15250 15240 44
376 20250401 124400 3577844705 15240 15245 15245 15230 631
377 20250401 124300 3568232390 15240 15230 15240 15230 354
378 20250401 124200 3562839030 15240 15240 15240 15230 296
379 20250401 124100 3558330250 15240 15250 15250 15240 91
380 20250401 124000 3556942670 15260 15270 15270 15260 7
381 20250401 123900 3556835840 15270 15270 15270 15270 11
382 20250401 123800 3556667870 15270 15280 15280 15260 1570
383 20250401 123700 3532699630 15270 15280 15280 15270 718
384 20250401 123600 3521734570 15280 15280 15280 15270 854
385 20250401 123500 3508690750 15280 15285 15285 15280 110
386 20250401 123400 3507009450 15280 15280 15290 15280 585
387 20250401 123300 3498069940 15280 15280 15280 15280 296
388 20250401 123200 3493547060 15280 15270 15280 15270 201
389 20250401 123100 3490477780 15270 15280 15280 15270 302
390 20250401 123000 3485866140 15270 15280 15280 15270 148
391 20250401 122900 3483605560 15280 15280 15280 15280 613
392 20250401 122800 3474238920 15280 15280 15280 15280 249
393 20250401 122700 3470434200 15290 15300 15300 15290 132
394 20250401 122600 3468415760 15290 15280 15290 15280 239
395 20250401 122500 3464761460 15280 15280 15280 15280 56
396 20250401 122400 3463905780 15280 15270 15280 15270 309
397 20250401 122300 3459184430 15310 15280 15310 15280 197
398 20250401 122200 3456174240 15280 15290 15300 15280 547
399 20250401 122100 3447806270 15300 15300 15300 15300 140
400 20250401 122000 3445664270 15300 15300 15300 15300 5
401 20250401 121900 3445587770 15290 15290 15290 15290 81
402 20250401 121800 3444349280 15300 15290 15300 15290 569
403 20250401 121700 3435648710 15290 15310 15310 15290 260
404 20250401 121600 3431670810 15310 15320 15320 15300 550
405 20250401 121500 3423254480 15310 15310 15310 15310 30
406 20250401 121400 3422795180 15300 15300 15300 15300 0
407 20250401 121300 3422795180 15300 15310 15310 15300 42
408 20250401 121200 3422152450 15310 15310 15310 15310 18
409 20250401 121100 3421876870 15310 15290 15310 15290 166
410 20250401 121000 3419336800 15290 15270 15300 15270 34
411 20250401 120900 3418817520 15270 15310 15310 15270 222
412 20250401 120800 3415425890 15270 15270 15270 15270 0
413 20250401 120700 3415425890 15270 15290 15290 15270 19
414 20250401 120600 3415135730 15270 15270 15270 15270 0
415 20250401 120500 3415135730 15270 15280 15280 15270 20
416 20250401 120400 3414830320 15270 15310 15310 15270 172
417 20250401 120300 3412199800 15300 15300 15300 15300 41
418 20250401 120200 3411572500 15270 15270 15270 15270 132
419 20250401 120100 3409556860 15270 15270 15270 15270 2
420 20250401 120000 3409526320 15260 15260 15260 15260 3
421 20250401 115900 3409480540 15260 15260 15260 15260 84
422 20250401 115800 3408198700 15260 15260 15260 15260 191
423 20250401 115700 3405284040 15260 15260 15270 15260 77
424 20250401 115600 3404108840 15260 15260 15260 15260 118
425 20250401 115500 3402308160 15260 15260 15260 15260 110
426 20250401 115400 3400629560 15250 15260 15260 15250 195
427 20250401 115300 3397655010 15250 15260 15260 15250 51
428 20250401 115200 3396877250 15260 15240 15260 15220 282
429 20250401 115100 3392579030 15230 15220 15230 15220 947
430 20250401 115000 3378164510 15220 15290 15290 15220 5922
431 20250401 114900 3287829970 15290 15280 15290 15280 1513
432 20250401 114800 3264705760 15280 15310 15310 15280 1941
433 20250401 114700 3235015050 15310 15280 15310 15280 1058
434 20250401 114600 3218842000 15280 15310 15310 15280 977
435 20250401 114500 3203901560 15310 15310 15320 15300 1490
436 20250401 114400 3181098040 15310 15320 15320 15310 225
437 20250401 114300 3177652610 15320 15320 15320 15320 727
438 20250401 114200 3166514970 15320 15340 15340 15320 186
439 20250401 114100 3163663650 15320 15330 15330 15320 617
440 20250401 114000 3154209470 15330 15330 15330 15330 118
441 20250401 113900 3152400530 15330 15340 15350 15330 379
442 20250401 113800 3146589590 15350 15340 15350 15340 1016
443 20250401 113700 3131002990 15340 15360 15360 15340 329
444 20250401 113600 3125952800 15370 15360 15370 15360 71
445 20250401 113500 3124861880 15350 15390 15390 15350 697
446 20250401 113400 3114135900 15400 15360 15400 15360 189
447 20250401 113300 3111232620 15340 15330 15340 15320 473
448 20250401 113200 3103981190 15330 15340 15340 15330 355
449 20250401 113100 3098537480 15350 15330 15350 15330 330
450 20250401 113000 3093474360 15330 15380 15410 15330 1968
451 20250401 112900 3063257760 15420 15380 15440 15360 1943
452 20250401 112800 3033359580 15380 15410 15430 15380 2592
453 20250401 112700 2993407870 15410 15360 15410 15360 5368
454 20250401 112600 2910797790 15360 15300 15360 15300 5470
455 20250401 112500 2826932380 15300 15290 15300 15280 480
456 20250401 112400 2819596190 15290 15280 15290 15270 226
457 20250401 112300 2816142870 15300 15300 15310 15280 1210
458 20250401 112200 2797622780 15280 15290 15290 15280 40
459 20250401 112100 2797011190 15290 15280 15300 15280 779
460 20250401 112000 2785099160 15270 15270 15280 15250 481
461 20250401 111900 2777756810 15250 15300 15300 15250 1396
462 20250401 111800 2756439580 15300 15300 15300 15290 640
463 20250401 111700 2746647870 15290 15310 15310 15280 2143
464 20250401 111600 2713890030 15310 15310 15320 15310 636
465 20250401 111500 2704151570 15310 15320 15320 15310 992
466 20250401 111400 2688956180 15320 15290 15320 15290 6270
467 20250401 111300 2593029800 15290 15270 15290 15270 1316
468 20250401 111200 2572913800 15270 15260 15270 15260 553
469 20250401 111100 2564471610 15260 15220 15260 15220 106
470 20250401 111000 2562855150 15220 15220 15250 15220 3282
471 20250401 110900 2512902980 15220 15220 15240 15220 345
472 20250401 110800 2507650360 15220 15230 15230 15220 663
473 20250401 110700 2497553520 15230 15240 15240 15230 702
474 20250401 110600 2486860080 15240 15265 15265 15240 763
475 20250401 110500 2475220200 15265 15280 15285 15260 1182
476 20250401 110400 2457160150 15280 15290 15290 15280 1088
477 20250401 110300 2440527290 15280 15260 15280 15230 4574
478 20250401 110200 2370690110 15260 15260 15260 15250 272
479 20250401 110100 2366540690 15260 15240 15260 15240 322
480 20250401 110000 2361629810 15240 15230 15240 15230 2196
481 20250401 105900 2328184540 15230 15270 15270 15230 1502
482 20250401 105800 2305301610 15240 15240 15270 15240 369
483 20250401 105700 2299668510 15270 15270 15270 15240 1460
484 20250401 105600 2277384170 15270 15280 15280 15260 1241
485 20250401 105500 2258433950 15290 15260 15290 15250 4532
486 20250401 105400 2189231440 15250 15210 15260 15160 2128
487 20250401 105300 2156782420 15210 15160 15230 15100 4422
488 20250401 105200 2089796070 15160 15160 15160 15140 217
489 20250401 105100 2086508620 15160 15210 15210 15160 448
490 20250401 105000 2079697690 15210 15200 15210 15150 402
491 20250401 104900 2073596320 15150 15150 15180 15130 73
492 20250401 104800 2072488390 15170 15210 15220 15100 2614
493 20250401 104700 2032828650 15210 15230 15230 15210 384
494 20250401 104600 2026980370 15230 15110 15230 15110 2123
495 20250401 104500 1994808890 15110 15160 15160 15100 1868
496 20250401 104400 1966546440 15190 15120 15190 15120 971
497 20250401 104300 1951814360 15120 15090 15170 15090 3067
498 20250401 104200 1905395810 15080 15090 15090 15070 714
499 20250401 104100 1894632340 15090 15100 15100 15090 717
500 20250401 104000 1883810380 15100 15100 15100 15095 64
501 20250401 103900 1882844080 15100 15090 15100 15090 164
502 20250401 103800 1880369150 15095 15100 15100 15095 128
503 20250401 103700 1878436400 15120 15120 15120 15120 311
504 20250401 103600 1873734080 15120 15100 15120 15090 74
505 20250401 103500 1872616910 15100 15110 15120 15100 665
506 20250401 103400 1862573350 15110 15120 15120 15110 164
507 20250401 103300 1860095155 15110 15120 15120 15110 145
508 20250401 103200 1857902765 15120 15120 15120 15120 77
509 20250401 103100 1856738525 15120 15130 15130 15120 509
510 20250401 103000 1849040775 15130 15130 15130 15120 45
511 20250401 102900 1848359945 15130 15120 15130 15120 210
512 20250401 102800 1845184145 15120 15120 15120 15120 192
513 20250401 102700 1842281105 15125 15110 15125 15110 167
514 20250401 102600 1839757720 15110 15110 15140 15110 160
515 20250401 102500 1837338710 15140 15140 15140 15140 0
516 20250401 102400 1837338710 15140 15150 15150 15110 174
517 20250401 102300 1834705300 15150 15140 15150 15140 401
518 20250401 102200 1828632150 15150 15150 15150 15100 269
519 20250401 102100 1824567000 15150 15140 15150 15110 973
520 20250401 102000 1809847020 15120 15130 15150 15120 1246
521 20250401 101900 1790982730 15140 15130 15140 15130 254
522 20250401 101800 1787139610 15130 15120 15130 15120 582
523 20250401 101700 1778335830 15130 15140 15140 15120 176
524 20250401 101600 1775673640 15140 15140 15150 15140 1043
525 20250401 101500 1759882350 15140 15130 15140 15130 562
526 20250401 101400 1751375390 15130 15130 15130 15130 46
527 20250401 101300 1750679410 15130 15140 15140 15120 468
528 20250401 101200 1743600030 15140 15120 15140 15120 188
529 20250401 101100 1740755310 15150 15090 15150 15060 1382
530 20250401 101000 1719891430 15100 15080 15100 15080 609
531 20250401 100900 1710696820 15080 15040 15080 15030 855
532 20250401 100800 1697820030 15035 15040 15040 15035 72
533 20250401 100700 1696737160 15040 15040 15040 15040 190
534 20250401 100600 1693879560 15040 15000 15040 15000 101
535 20250401 100500 1692363575 15010 15010 15010 15010 3
536 20250401 100400 1692318545 14980 15010 15010 14980 774
537 20250401 100300 1680714205 15000 15010 15040 15000 349
538 20250401 100200 1675477615 15010 15040 15040 15010 1360
539 20250401 100100 1655063655 15040 15040 15050 15040 724
540 20250401 100000 1644173725 15040 15040 15040 15010 171
541 20250401 095900 1641603385 15030 15010 15030 15010 350
542 20250401 095800 1636343375 14990 15000 15000 14980 104
543 20250401 095700 1634784825 14980 15000 15000 14980 1173
544 20250401 095600 1617202385 15000 15020 15020 15000 2737
545 20250401 095500 1576146105 15020 15040 15040 15010 1600
546 20250401 095400 1552118015 15040 15030 15070 15030 77
547 20250401 095300 1550958915 15030 15000 15030 15000 1803
548 20250401 095200 1523902835 15000 15040 15040 15000 856
549 20250401 095100 1511049105 15040 15100 15100 15040 599
550 20250401 095000 1502020945 15100 15080 15100 15080 196
551 20250401 094900 1499062885 15080 15080 15080 15010 1055
552 20250401 094800 1483202445 15080 15080 15080 15070 255
553 20250401 094700 1479358685 15080 15020 15080 15010 1202
554 20250401 094600 1461301075 15030 15030 15030 15030 266
555 20250401 094500 1457303095 15030 15020 15030 15020 6
556 20250401 094400 1457212945 15020 15050 15060 15020 601
557 20250401 094300 1448170135 15060 15060 15060 15050 9
558 20250401 094200 1448034645 15040 15050 15060 15040 459
559 20250401 094100 1441123965 15050 15050 15050 15010 665
560 20250401 094000 1431131035 15060 15040 15060 15020 895
561 20250401 093900 1417655885 15040 15030 15040 15020 1272
562 20250401 093800 1398541885 15030 15030 15030 15020 628
563 20250401 093700 1389105845 15035 15020 15040 15020 792
564 20250401 093600 1377205960 15020 15020 15050 15010 844
565 20250401 093500 1364526920 15020 15030 15030 15020 535
566 20250401 093400 1356490280 15030 15060 15060 15020 247
567 20250401 093300 1352770600 15060 15030 15060 15010 1235
568 20250401 093200 1334214410 15030 15060 15060 15020 1826
569 20250401 093100 1306741090 15060 15070 15070 15050 1601
570 20250401 093000 1282629110 15080 15080 15100 15080 1343
571 20250401 092900 1262376350 15100 15080 15100 15080 482
572 20250401 092800 1255104390 15090 15110 15110 15080 1717
573 20250401 092700 1229189420 15100 15150 15150 15100 3574
574 20250401 092600 1175120130 15140 15130 15150 15130 393
575 20250401 092500 1169169150 15140 15150 15150 15130 419
576 20250401 092400 1162825770 15150 15165 15170 15140 865
577 20250401 092300 1149721020 15170 15170 15180 15160 364
578 20250401 092200 1144201390 15170 15130 15180 15130 283
579 20250401 092100 1139911120 15130 15130 15140 15110 1870
580 20250401 092000 1111627440 15130 15170 15180 15120 6112
581 20250401 091900 1019031950 15180 15170 15180 15160 1084
582 20250401 091800 1002586840 15180 15190 15200 15180 3392
583 20250401 091700 951089660 15190 15200 15210 15190 842
584 20250401 091600 938293120 15210 15220 15230 15200 2155
585 20250401 091500 905510090 15220 15210 15250 15210 544
586 20250401 091400 897226560 15210 15220 15290 15210 2272
587 20250401 091300 862589170 15210 15200 15210 15180 867
588 20250401 091200 849412730 15200 15180 15250 15180 513
589 20250401 091100 841614280 15190 15250 15270 15190 1195
590 20250401 091000 823424890 15300 15220 15300 15220 4311
591 20250401 090900 757670320 15220 15200 15230 15200 1210
592 20250401 090800 739260800 15210 15190 15220 15170 2999
593 20250401 090700 693706700 15200 15200 15210 15200 1636
594 20250401 090600 668834860 15210 15200 15210 15170 3422
595 20250401 090500 616841860 15200 15180 15230 15170 2664
596 20250401 090400 576354140 15180 15170 15180 15150 3490
597 20250401 090300 523431010 15170 15210 15270 15160 5390
598 20250401 090200 441543850 15220 15160 15280 15060 6958
599 20250401 090100 335871090 15140 15120 15170 15050 3676
600 20250401 090000 280282350 15110 14910 15210 14910 18682

1
006660/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,8126314,0,122544815120,0.00
20250327,0,8126314,0,129289655740,0.00
20250326,0,8126314,0,136928390900,0.00
20250325,0,8126314,0,130264813420,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 8126314 0 122544815120 0.00
3 20250327 0 8126314 0 129289655740 0.00
4 20250326 0 8126314 0 136928390900 0.00
5 20250325 0 8126314 0 130264813420 0.00