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

601
007070/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185900,3986953035,13990,13990,13990,13990,9467
20250401,185800,3986953035,13990,13990,13990,13990,0
20250401,185700,3986953035,13990,13990,13990,13990,0
20250401,185600,3986953035,13990,13990,13990,13990,0
20250401,185500,3986953035,13990,13990,13990,13990,0
20250401,185400,3986953035,13990,13990,13990,13990,0
20250401,185300,3986953035,13990,13990,13990,13990,0
20250401,185200,3986953035,13990,13990,13990,13990,0
20250401,185100,3986953035,13990,13990,13990,13990,0
20250401,185000,3986953035,13990,13990,13990,13990,0
20250401,184900,3986953035,13990,13990,13990,13990,0
20250401,184800,3986953035,13990,13990,13990,13990,0
20250401,184700,3986953035,13990,13990,13990,13990,0
20250401,184600,3986953035,13990,13990,13990,13990,0
20250401,184500,3986953035,13990,13990,13990,13990,0
20250401,184400,3986953035,13990,13990,13990,13990,0
20250401,184300,3986953035,13990,13990,13990,13990,0
20250401,184200,3986953035,13990,13990,13990,13990,0
20250401,184100,3986953035,13990,13990,13990,13990,0
20250401,184000,3986953035,13990,13990,13990,13990,0
20250401,183900,3986953035,13990,13990,13990,13990,0
20250401,183800,3986953035,13990,13990,13990,13990,0
20250401,183700,3986953035,13990,13990,13990,13990,0
20250401,183600,3986953035,13990,13990,13990,13990,0
20250401,183500,3986953035,13990,13990,13990,13990,0
20250401,183400,3986953035,13990,13990,13990,13990,0
20250401,183300,3986953035,13990,13990,13990,13990,0
20250401,183200,3986953035,13990,13990,13990,13990,0
20250401,183100,3986953035,13990,13990,13990,13990,0
20250401,183000,3986953035,13990,13990,13990,13990,0
20250401,182900,3986953035,13990,13990,13990,13990,9467
20250401,182800,3986953035,13990,13990,13990,13990,0
20250401,182700,3986953035,13990,13990,13990,13990,0
20250401,182600,3986953035,13990,13990,13990,13990,0
20250401,182500,3986953035,13990,13990,13990,13990,0
20250401,182400,3986953035,13990,13990,13990,13990,0
20250401,182300,3986953035,13990,13990,13990,13990,0
20250401,182200,3986953035,13990,13990,13990,13990,0
20250401,182100,3986953035,13990,13990,13990,13990,0
20250401,182000,3986953035,13990,13990,13990,13990,0
20250401,181900,3986953035,13990,13990,13990,13990,0
20250401,181800,3986953035,13990,13990,13990,13990,0
20250401,181700,3986953035,13990,13990,13990,13990,0
20250401,181600,3986953035,13990,13990,13990,13990,0
20250401,181500,3986953035,13990,13990,13990,13990,0
20250401,181400,3986953035,13990,13990,13990,13990,0
20250401,181300,3986953035,13990,13990,13990,13990,0
20250401,181200,3986953035,13990,13990,13990,13990,0
20250401,181100,3986953035,13990,13990,13990,13990,0
20250401,181000,3986953035,13990,13990,13990,13990,0
20250401,180900,3986953035,13990,13990,13990,13990,0
20250401,180800,3986953035,13990,13990,13990,13990,0
20250401,180700,3986953035,13990,13990,13990,13990,0
20250401,180600,3986953035,13990,13990,13990,13990,0
20250401,180500,3986953035,13990,13990,13990,13990,0
20250401,180400,3986953035,13990,13990,13990,13990,0
20250401,180300,3986953035,13990,13990,13990,13990,0
20250401,180200,3986953035,13990,13990,13990,13990,0
20250401,180100,3986953035,13990,13990,13990,13990,0
20250401,180000,3986953035,13990,13990,13990,13990,0
20250401,175900,3986953035,13990,13990,13990,13990,9467
20250401,175800,3986953035,13990,13990,13990,13990,0
20250401,175700,3986953035,13990,13990,13990,13990,0
20250401,175600,3986953035,13990,13990,13990,13990,0
20250401,175500,3986953035,13990,13990,13990,13990,0
20250401,175400,3986953035,13990,13990,13990,13990,0
20250401,175300,3986953035,13990,13990,13990,13990,0
20250401,175200,3986953035,13990,13990,13990,13990,0
20250401,175100,3986953035,13990,13990,13990,13990,0
20250401,175000,3986953035,13990,13990,13990,13990,0
20250401,174900,3986953035,13990,13990,13990,13990,0
20250401,174800,3986953035,13990,13990,13990,13990,0
20250401,174700,3986953035,13990,13990,13990,13990,0
20250401,174600,3986953035,13990,13990,13990,13990,0
20250401,174500,3986953035,13990,13990,13990,13990,0
20250401,174400,3986953035,13990,13990,13990,13990,0
20250401,174300,3986953035,13990,13990,13990,13990,0
20250401,174200,3986953035,13990,13990,13990,13990,0
20250401,174100,3986953035,13990,13990,13990,13990,0
20250401,174000,3986953035,13990,13990,13990,13990,0
20250401,173900,3986953035,13990,13990,13990,13990,0
20250401,173800,3986953035,13990,13990,13990,13990,0
20250401,173700,3986953035,13990,13990,13990,13990,0
20250401,173600,3986953035,13990,13990,13990,13990,0
20250401,173500,3986953035,13990,13990,13990,13990,0
20250401,173400,3986953035,13990,13990,13990,13990,0
20250401,173300,3986953035,13990,13990,13990,13990,0
20250401,173200,3986953035,13990,13990,13990,13990,0
20250401,173100,3986953035,13990,13990,13990,13990,0
20250401,173000,3986953035,13990,13990,13990,13990,0
20250401,172900,3986953035,13990,13990,13990,13990,9467
20250401,172800,3986953035,13990,13990,13990,13990,0
20250401,172700,3986953035,13990,13990,13990,13990,0
20250401,172600,3986953035,13990,13990,13990,13990,0
20250401,172500,3986953035,13990,13990,13990,13990,0
20250401,172400,3986953035,13990,13990,13990,13990,0
20250401,172300,3986953035,13990,13990,13990,13990,0
20250401,172200,3986953035,13990,13990,13990,13990,0
20250401,172100,3986953035,13990,13990,13990,13990,0
20250401,172000,3986953035,13990,13990,13990,13990,0
20250401,171900,3986953035,13990,13990,13990,13990,0
20250401,171800,3986953035,13990,13990,13990,13990,0
20250401,171700,3986953035,13990,13990,13990,13990,0
20250401,171600,3986953035,13990,13990,13990,13990,0
20250401,171500,3986953035,13990,13990,13990,13990,0
20250401,171400,3986953035,13990,13990,13990,13990,0
20250401,171300,3986953035,13990,13990,13990,13990,0
20250401,171200,3986953035,13990,13990,13990,13990,0
20250401,171100,3986953035,13990,13990,13990,13990,0
20250401,171000,3986953035,13990,13990,13990,13990,0
20250401,170900,3986953035,13990,13990,13990,13990,0
20250401,170800,3986953035,13990,13990,13990,13990,0
20250401,170700,3986953035,13990,13990,13990,13990,0
20250401,170600,3986953035,13990,13990,13990,13990,0
20250401,170500,3986953035,13990,13990,13990,13990,0
20250401,170400,3986953035,13990,13990,13990,13990,0
20250401,170300,3986953035,13990,13990,13990,13990,0
20250401,170200,3986953035,13990,13990,13990,13990,0
20250401,170100,3986953035,13990,13990,13990,13990,0
20250401,170000,3986953035,13990,13990,13990,13990,0
20250401,165900,3986953035,13990,13990,13990,13990,9467
20250401,165800,3986953035,13990,13990,13990,13990,0
20250401,165700,3986953035,13990,13990,13990,13990,0
20250401,165600,3986953035,13990,13990,13990,13990,0
20250401,165500,3986953035,13990,13990,13990,13990,0
20250401,165400,3986953035,13990,13990,13990,13990,0
20250401,165300,3986953035,13990,13990,13990,13990,0
20250401,165200,3986953035,13990,13990,13990,13990,0
20250401,165100,3986953035,13990,13990,13990,13990,0
20250401,165000,3986953035,13990,13990,13990,13990,0
20250401,164900,3986953035,13990,13990,13990,13990,0
20250401,164800,3986953035,13990,13990,13990,13990,0
20250401,164700,3986953035,13990,13990,13990,13990,0
20250401,164600,3986953035,13990,13990,13990,13990,0
20250401,164500,3986953035,13990,13990,13990,13990,0
20250401,164400,3986953035,13990,13990,13990,13990,0
20250401,164300,3986953035,13990,13990,13990,13990,0
20250401,164200,3986953035,13990,13990,13990,13990,0
20250401,164100,3986953035,13990,13990,13990,13990,0
20250401,164000,3986953035,13990,13990,13990,13990,0
20250401,163900,3986953035,13990,13990,13990,13990,0
20250401,163800,3986953035,13990,13990,13990,13990,0
20250401,163700,3986953035,13990,13990,13990,13990,0
20250401,163600,3986953035,13990,13990,13990,13990,0
20250401,163500,3986953035,13990,13990,13990,13990,0
20250401,163400,3986953035,13990,13990,13990,13990,0
20250401,163300,3986953035,13990,13990,13990,13990,0
20250401,163200,3986953035,13990,13990,13990,13990,0
20250401,163100,3986953035,13990,13990,13990,13990,0
20250401,163000,3986953035,13990,13990,13990,13990,0
20250401,162900,3986953035,13990,13990,13990,13990,9467
20250401,162800,3986953035,13990,13990,13990,13990,0
20250401,162700,3986953035,13990,13990,13990,13990,0
20250401,162600,3986953035,13990,13990,13990,13990,0
20250401,162500,3986953035,13990,13990,13990,13990,0
20250401,162400,3986953035,13990,13990,13990,13990,0
20250401,162300,3986953035,13990,13990,13990,13990,0
20250401,162200,3986953035,13990,13990,13990,13990,0
20250401,162100,3986953035,13990,13990,13990,13990,0
20250401,162000,3986953035,13990,13990,13990,13990,0
20250401,161900,3986953035,13990,13990,13990,13990,0
20250401,161800,3986953035,13990,13990,13990,13990,0
20250401,161700,3986953035,13990,13990,13990,13990,0
20250401,161600,3986953035,13990,13990,13990,13990,0
20250401,161500,3986953035,13990,13990,13990,13990,0
20250401,161400,3986953035,13990,13990,13990,13990,0
20250401,161300,3986953035,13990,13990,13990,13990,0
20250401,161200,3986953035,13990,13990,13990,13990,0
20250401,161100,3986953035,13990,13990,13990,13990,0
20250401,161000,3986953035,13990,13990,13990,13990,0
20250401,160900,3986953035,13990,13990,13990,13990,0
20250401,160800,3986953035,13990,13990,13990,13990,0
20250401,160700,3986953035,13990,13990,13990,13990,0
20250401,160600,3986953035,13990,13990,13990,13990,0
20250401,160500,3986953035,13990,13990,13990,13990,0
20250401,160400,3986953035,13990,13990,13990,13990,0
20250401,160300,3986953035,13990,13990,13990,13990,0
20250401,160200,3986953035,13990,13990,13990,13990,0
20250401,160100,3986953035,13990,13990,13990,13990,0
20250401,160000,3986953035,13990,13990,13990,13990,0
20250401,155900,3986953035,13990,13990,13990,13990,9467
20250401,155800,3986953035,13990,13990,13990,13990,0
20250401,155700,3986953035,13990,13990,13990,13990,0
20250401,155600,3986953035,13990,13990,13990,13990,0
20250401,155500,3986953035,13990,13990,13990,13990,0
20250401,155400,3986953035,13990,13990,13990,13990,0
20250401,155300,3986953035,13990,13990,13990,13990,0
20250401,155200,3986953035,13990,13990,13990,13990,0
20250401,155100,3986953035,13990,13990,13990,13990,0
20250401,155000,3986953035,13990,13990,13990,13990,0
20250401,154900,3986953035,13990,13990,13990,13990,0
20250401,154800,3986953035,13990,13990,13990,13990,0
20250401,154700,3986953035,13990,13990,13990,13990,0
20250401,154600,3986953035,13990,13990,13990,13990,0
20250401,154500,3986953035,13990,13990,13990,13990,0
20250401,154400,3986953035,13990,13990,13990,13990,0
20250401,154300,3986953035,13990,13990,13990,13990,0
20250401,154200,3986953035,13990,13990,13990,13990,0
20250401,154100,3986953035,13990,13990,13990,13990,0
20250401,154000,3986953035,13990,13990,13990,13990,0
20250401,153900,3986953035,13990,13990,13990,13990,0
20250401,153800,3986953035,13990,13990,13990,13990,0
20250401,153700,3986953035,13990,13990,13990,13990,0
20250401,153600,3986953035,13990,13990,13990,13990,0
20250401,153500,3986953035,13990,13990,13990,13990,0
20250401,153400,3986953035,13990,13990,13990,13990,0
20250401,153300,3986953035,13990,13990,13990,13990,0
20250401,153200,3986953035,13990,13990,13990,13990,0
20250401,153100,3986953035,13990,13990,13990,13990,0
20250401,153000,3986953035,13990,13990,13990,13990,9467
20250401,152900,3854509705,13990,13990,13990,13990,0
20250401,152800,3854509705,13990,13990,13990,13990,0
20250401,152700,3854509705,13990,13990,13990,13990,0
20250401,152600,3854509705,13990,13990,13990,13990,0
20250401,152500,3854509705,13990,13990,13990,13990,0
20250401,152400,3854509705,13990,13990,13990,13990,0
20250401,152300,3854509705,13990,13990,13990,13990,0
20250401,152200,3854509705,13990,13990,13990,13990,0
20250401,152100,3854509705,13990,13990,13990,13990,0
20250401,152000,3854509705,13990,13990,13990,13990,0
20250401,151900,3854509705,13990,13990,13990,13980,452
20250401,151800,3848187545,13990,13980,13990,13980,264
20250401,151700,3844495785,13990,13990,13990,13980,451
20250401,151600,3838189045,13980,13980,13990,13980,271
20250401,151500,3834398985,13990,13980,13990,13980,721
20250401,151400,3824312365,13980,13980,13990,13970,732
20250401,151300,3814078475,13980,13980,13980,13970,1786
20250401,151200,3789115495,13970,13970,13980,13970,677
20250401,151100,3779653615,13980,13980,13990,13970,1086
20250401,151000,3764473855,13990,13990,13990,13980,809
20250401,150900,3753157805,13990,13990,13990,13980,324
20250401,150800,3748627760,13990,13980,13990,13980,760
20250401,150700,3738001820,13980,13980,13990,13980,908
20250401,150600,3725306420,13980,14000,14000,13980,494
20250401,150500,3718395490,13990,14000,14000,13990,598
20250401,150400,3710028670,13990,13990,14000,13980,626
20250401,150300,3701268160,14000,13990,14000,13980,2849
20250401,150200,3661411450,14000,14020,14020,13990,17823
20250401,150100,3411840175,14010,14020,14030,14010,1149
20250401,150000,3395734925,14020,14020,14030,14020,996
20250401,145900,3381770465,14020,14025,14030,14020,635
20250401,145800,3372866140,14020,14030,14030,14020,1486
20250401,145700,3352032180,14020,14020,14030,14020,556
20250401,145600,3344236610,14030,14020,14030,14020,950
20250401,145500,3330917150,14030,14020,14030,14020,557
20250401,145400,3323107270,14030,14030,14030,14020,420
20250401,145300,3317217540,14020,14020,14030,14020,553
20250401,145200,3309464130,14020,14025,14030,14020,529
20250401,145100,3302045985,14020,14020,14030,14020,504
20250401,145000,3294979195,14020,14030,14030,14020,237
20250401,144900,3291655875,14030,14020,14030,14020,772
20250401,144800,3280827935,14020,14030,14030,14020,396
20250401,144700,3275274655,14030,14030,14030,14020,580
20250401,144600,3267140525,14030,14020,14030,14020,1177
20250401,144500,3250629575,14020,14040,14040,14020,1057
20250401,144400,3235804665,14030,14030,14040,14030,1244
20250401,144300,3218351185,14030,14030,14040,14030,794
20250401,144200,3207210045,14040,14030,14040,14030,1567
20250401,144100,3185222455,14030,14040,14040,14030,530
20250401,144000,3177785765,14040,14030,14040,14030,209
20250401,143900,3174853005,14030,14030,14040,14030,849
20250401,143800,3162939125,14040,14040,14040,14030,247
20250401,143700,3159473015,14030,14030,14040,14030,586
20250401,143600,3151248675,14030,14050,14050,14030,201
20250401,143500,3148428055,14040,14050,14050,14030,1026
20250401,143400,3134018075,14040,14040,14050,14040,404
20250401,143300,3128345785,14050,14040,14050,14040,400
20250401,143200,3122728125,14040,14040,14050,14040,272
20250401,143100,3118908965,14040,14040,14050,14040,308
20250401,143000,3114584045,14040,14050,14050,14040,326
20250401,142900,3110006105,14050,14050,14050,14040,234
20250401,142800,3106720025,14040,14040,14050,14040,443
20250401,142700,3100499975,14040,14040,14050,14040,258
20250401,142600,3096877415,14040,14040,14050,14040,481
20250401,142500,3090123575,14040,14040,14050,14040,95
20250401,142400,3088789305,14050,14040,14050,14040,661
20250401,142300,3079505245,14040,14040,14050,14040,151
20250401,142200,3077384925,14040,14050,14050,14040,325
20250401,142100,3072821385,14050,14050,14050,14040,130
20250401,142000,3070995765,14050,14040,14050,14040,406
20250401,141900,3065293915,14050,14050,14050,14040,472
20250401,141800,3058663175,14050,14050,14050,14040,671
20250401,141700,3049237405,14040,14050,14050,14040,129
20250401,141600,3047425865,14040,14050,14050,14040,297
20250401,141500,3043255305,14050,14050,14050,14040,180
20250401,141400,3040727175,14050,14060,14060,14050,582
20250401,141300,3032546735,14050,14060,14060,14050,214
20250401,141200,3029539275,14060,14045,14060,14040,3590
20250401,141100,2979100755,14050,14050,14050,14040,126
20250401,141000,2977331265,14050,14050,14060,14040,722
20250401,140900,2967187995,14050,14060,14060,14050,450
20250401,140800,2960862135,14050,14060,14060,14050,447
20250401,140700,2954581275,14060,14050,14060,14050,279
20250401,140600,2950661035,14050,14060,14060,14050,247
20250401,140500,2947189355,14050,14060,14060,14050,442
20250401,140400,2940978515,14060,14060,14060,14050,211
20250401,140300,2938013345,14060,14050,14060,14050,473
20250401,140200,2931367215,14060,14060,14060,14050,186
20250401,140100,2928753395,14060,14060,14060,14050,949
20250401,140000,2915413975,14060,14060,14060,14050,206
20250401,135900,2912518815,14060,14050,14060,14050,397
20250401,135800,2906940705,14060,14050,14060,14050,345
20250401,135700,2902091535,14050,14060,14060,14050,374
20250401,135600,2896836475,14050,14050,14060,14050,232
20250401,135500,2893576295,14060,14050,14060,14050,285
20250401,135400,2889571755,14050,14060,14060,14050,293
20250401,135300,2885454635,14060,14050,14060,14050,351
20250401,135200,2880522765,14050,14060,14060,14050,227
20250401,135100,2877333195,14060,14050,14060,14050,412
20250401,135000,2871543585,14050,14050,14060,14050,199
20250401,134900,2868747315,14060,14050,14060,14050,402
20250401,134800,2863098595,14050,14060,14060,14050,178
20250401,134700,2860596475,14050,14060,14060,14050,415
20250401,134600,2854764945,14050,14050,14060,14050,187
20250401,134500,2852136835,14050,14060,14060,14050,343
20250401,134400,2847316835,14060,14060,14060,14050,54
20250401,134300,2846557825,14050,14050,14060,14050,254
20250401,134200,2842988915,14050,14060,14060,14050,319
20250401,134100,2838504885,14050,14060,14060,14050,221
20250401,134000,2835398965,14070,14060,14070,14060,645
20250401,133900,2826329935,14060,14060,14060,14050,670
20250401,133800,2816910465,14050,14060,14060,14050,1046
20250401,133700,2802205875,14060,14060,14060,14050,122
20250401,133600,2800490835,14060,14060,14060,14050,343
20250401,133500,2795670425,14060,14050,14060,14050,2250
20250401,133400,2764036205,14060,14050,14060,14050,1035
20250401,133300,2749487355,14050,14060,14060,14050,1370
20250401,133200,2730233445,14050,14050,14060,14050,353
20250401,133100,2725273745,14050,14050,14060,14050,228
20250401,133000,2722070095,14050,14050,14050,14050,269
20250401,132900,2718290645,14060,14050,14060,14050,149
20250401,132800,2716197065,14050,14060,14060,14050,384
20250401,132700,2710800865,14050,14050,14060,14050,252
20250401,132600,2707259595,14060,14060,14060,14060,1703
20250401,132500,2683315415,14060,14060,14070,14060,215
20250401,132400,2680292505,14060,14060,14070,14060,295
20250401,132300,2676144795,14070,14060,14070,14060,374
20250401,132200,2670885635,14060,14060,14070,14060,306
20250401,132100,2666583175,14060,14060,14070,14060,133
20250401,132000,2664712985,14070,14060,14070,14060,435
20250401,131900,2658594995,14060,14060,14070,14060,135
20250401,131800,2656696725,14060,14070,14070,14060,145
20250401,131700,2654657085,14070,14070,14070,14070,1
20250401,131600,2654643015,14070,14070,14080,14070,3673
20250401,131500,2602963765,14060,14070,14070,14060,56
20250401,131400,2602176235,14070,14060,14070,14060,172
20250401,131300,2599757535,14070,14070,14070,14060,63
20250401,131200,2598871185,14070,14070,14070,14070,51
20250401,131100,2598153615,14070,14060,14070,14060,14
20250401,131000,2597956695,14070,14060,14070,14060,658
20250401,130900,2588699025,14060,14060,14070,14060,115
20250401,130800,2587081955,14060,14060,14060,14060,100
20250401,130700,2585675955,14060,14060,14070,14060,66
20250401,130600,2584747985,14060,14060,14060,14060,94
20250401,130500,2583426345,14060,14060,14060,14060,78
20250401,130400,2582329665,14060,14060,14070,14060,86
20250401,130300,2581120495,14060,14060,14060,14060,101
20250401,130200,2579700435,14060,14060,14070,14060,611
20250401,130100,2571109705,14070,14060,14070,14060,113
20250401,130000,2569520575,14070,14070,14070,14060,116
20250401,125900,2567889395,14070,14070,14070,14060,122
20250401,125800,2566173975,14070,14070,14070,14070,41
20250401,125700,2565597105,14060,14070,14070,14060,614
20250401,125600,2556958175,14070,14060,14070,14060,98
20250401,125500,2555579685,14060,14060,14070,14060,91
20250401,125400,2554300185,14070,14060,14070,14060,95
20250401,125300,2552964445,14060,14060,14070,14060,227
20250401,125200,2549772655,14070,14070,14070,14060,149
20250401,125100,2547676455,14070,14070,14070,14070,133
20250401,125000,2545805145,14070,14070,14070,14070,7
20250401,124900,2545706655,14060,14070,14070,14060,105
20250401,124800,2544229355,14070,14060,14070,14060,275
20250401,124700,2540362715,14070,14060,14070,14060,259
20250401,124600,2536718645,14070,14070,14070,14070,160
20250401,124500,2534467445,14070,14070,14070,14070,104
20250401,124400,2533004165,14070,14070,14070,14070,36
20250401,124300,2532497645,14070,14070,14070,14060,1324
20250401,124200,2513869365,14060,14070,14070,14060,386
20250401,124100,2508438645,14070,14070,14070,14060,76
20250401,124000,2507369765,14070,14065,14070,14060,156
20250401,123900,2505175350,14070,14070,14070,14065,8
20250401,123800,2505062815,14070,14070,14070,14070,3
20250401,123700,2505020605,14070,14070,14070,14070,1
20250401,123600,2505006535,14065,14070,14070,14065,13
20250401,123500,2504823650,14070,14070,14070,14060,660
20250401,123400,2495537570,14070,14070,14070,14070,53
20250401,123300,2494791860,14060,14070,14070,14060,70
20250401,123200,2493807570,14070,14060,14070,14060,1186
20250401,123100,2477132340,14060,14050,14060,14050,442
20250401,123000,2470918420,14060,14055,14060,14050,215
20250401,122900,2467896455,14060,14055,14060,14055,19
20250401,122800,2467629320,14060,14060,14060,14050,221
20250401,122700,2464522120,14060,14060,14060,14060,5
20250401,122600,2464451820,14060,14060,14060,14050,1217
20250401,122500,2447341060,14050,14060,14065,14050,2457
20250401,122400,2412803880,14060,14060,14060,14060,69
20250401,122300,2411833740,14070,14070,14070,14060,97
20250401,122200,2410469260,14070,14070,14070,14060,147
20250401,122100,2408401220,14070,14070,14070,14060,113
20250401,122000,2406811320,14060,14070,14070,14060,86
20250401,121900,2405601950,14070,14070,14070,14070,14
20250401,121800,2405404970,14070,14065,14070,14060,16
20250401,121700,2405179880,14070,14070,14070,14070,105
20250401,121600,2403702530,14070,14070,14075,14070,221
20250401,121500,2400592975,14070,14070,14075,14060,1772
20250401,121400,2375660670,14070,14070,14070,14070,100
20250401,121300,2374253670,14070,14070,14070,14070,106
20250401,121200,2372762250,14070,14070,14070,14060,10
20250401,121100,2372621600,14070,14070,14070,14070,102
20250401,121000,2371186460,14070,14060,14070,14060,107
20250401,120900,2369681020,14070,14070,14070,14060,33
20250401,120800,2369216790,14060,14060,14060,14060,541
20250401,120700,2361610330,14060,14060,14060,14050,1295
20250401,120600,2343402690,14060,14060,14060,14050,47
20250401,120500,2342742275,14060,14060,14060,14055,67
20250401,120400,2341800455,14060,14060,14060,14055,10
20250401,120300,2341659880,14060,14060,14060,14060,41
20250401,120200,2341083420,14060,14050,14060,14050,20
20250401,120100,2340802280,14060,14060,14060,14050,695
20250401,120000,2331035600,14060,14060,14060,14055,598
20250401,115900,2322627725,14060,14050,14060,14050,147
20250401,115800,2320561035,14060,14050,14060,14050,34
20250401,115700,2320083255,14060,14060,14060,14050,1101
20250401,115600,2304603425,14050,14070,14070,14050,9139
20250401,115500,2176110895,14070,14070,14070,14060,1358
20250401,115400,2157004540,14070,14060,14070,14060,170
20250401,115300,2154613680,14060,14060,14070,14060,90
20250401,115200,2153348110,14060,14060,14070,14060,213
20250401,115100,2150352480,14060,14070,14070,14060,1104
20250401,115000,2134819930,14070,14080,14080,14070,416
20250401,114900,2128963400,14080,14080,14090,14080,119
20250401,114800,2127287790,14080,14080,14080,14080,83
20250401,114700,2126119150,14080,14090,14090,14080,122
20250401,114600,2124401305,14080,14090,14090,14080,305
20250401,114500,2120104665,14090,14090,14090,14090,21
20250401,114400,2119808775,14100,14100,14100,14100,1
20250401,114300,2119794675,14090,14100,14100,14090,364
20250401,114200,2114662335,14100,14100,14100,14100,5
20250401,114100,2114591835,14090,14090,14090,14090,139
20250401,114000,2112633325,14080,14090,14090,14080,1037
20250401,113900,2098022065,14090,14090,14090,14090,11
20250401,113800,2097867075,14080,14090,14090,14080,87
20250401,113700,2096641445,14100,14100,14100,14100,10
20250401,113600,2096500445,14100,14090,14100,14090,72
20250401,113500,2095485955,14080,14080,14080,14070,990
20250401,113400,2081547735,14080,14080,14080,14080,129
20250401,113300,2079731415,14080,14080,14080,14080,41
20250401,113200,2079154135,14080,14080,14080,14070,576
20250401,113100,2071044105,14080,14100,14100,14070,1023
20250401,113000,2056633195,14100,14110,14110,14100,132
20250401,112900,2054771975,14100,14100,14110,14100,2353
20250401,112800,2021581585,14090,14110,14110,14090,2959
20250401,112700,1979844115,14120,14120,14120,14110,2488
20250401,112600,1944713625,14120,14120,14120,14120,31
20250401,112500,1944275905,14120,14120,14120,14110,40
20250401,112400,1943711115,14110,14120,14120,14110,531
20250401,112300,1936213695,14110,14110,14120,14110,120
20250401,112200,1934520485,14110,14120,14120,14110,94
20250401,112100,1933194125,14110,14120,14120,14110,81
20250401,112000,1932051175,14120,14120,14120,14120,2
20250401,111900,1932022935,14110,14120,14120,14110,30
20250401,111800,1931599385,14120,14120,14120,14120,111
20250401,111700,1930032065,14120,14110,14120,14110,56
20250401,111600,1929241395,14110,14120,14120,14110,110
20250401,111500,1927688245,14120,14120,14120,14120,12
20250401,111400,1927518805,14120,14120,14120,14110,842
20250401,111300,1915629825,14120,14120,14120,14120,8
20250401,111200,1915516865,14110,14110,14110,14110,64
20250401,111100,1914613825,14110,14110,14110,14100,80
20250401,111000,1913485075,14110,14100,14110,14100,428
20250401,110900,1907450235,14100,14100,14100,14100,788
20250401,110800,1896339435,14090,14100,14100,14090,27
20250401,110700,1895958795,14090,14090,14100,14090,65
20250401,110600,1895042845,14100,14110,14110,14100,67
20250401,110500,1894097995,14110,14110,14110,14110,328
20250401,110400,1889469915,14090,14110,14110,14090,636
20250401,110300,1880507405,14110,14100,14110,14090,700
20250401,110200,1870637485,14100,14100,14110,14100,640
20250401,110100,1861613435,14100,14100,14100,14090,1804
20250401,110000,1836177395,14110,14100,14110,14100,470
20250401,105900,1829549975,14100,14090,14100,14090,1023
20250401,105800,1815130905,14090,14080,14090,14080,87
20250401,105700,1813905895,14090,14090,14090,14090,3
20250401,105600,1813863625,14090,14090,14090,14090,27
20250401,105500,1813483195,14090,14080,14090,14080,80
20250401,105400,1812356065,14090,14060,14120,14050,15384
20250401,105300,1596053765,14060,14060,14060,14050,664
20250401,105200,1586719865,14060,14060,14060,14060,176
20250401,105100,1584245305,14060,14050,14060,14050,436
20250401,105000,1578119485,14050,14050,14050,14040,210
20250401,104900,1575169035,14050,14050,14050,14040,112
20250401,104800,1573595735,14050,14045,14050,14040,184
20250401,104700,1571010860,14040,14050,14050,14040,20
20250401,104600,1570729920,14050,14040,14050,14040,1311
20250401,104500,1552323470,14040,14040,14050,14040,2356
20250401,104400,1519238440,14050,14050,14050,14040,5
20250401,104300,1519168200,14050,14050,14050,14050,143
20250401,104200,1517159050,14050,14050,14050,14040,65
20250401,104100,1516245870,14050,14050,14050,14050,173
20250401,104000,1513815220,14050,14040,14050,14040,531
20250401,103900,1506354800,14040,14050,14050,14040,1082
20250401,103800,1491153440,14050,14050,14050,14050,463
20250401,103700,1484648290,14050,14050,14050,14040,28
20250401,103600,1484254940,14050,14040,14050,14040,64
20250401,103500,1483355820,14040,14040,14050,14040,636
20250401,103400,1474426140,14040,14050,14050,14040,478
20250401,103300,1467714510,14050,14040,14050,14040,42
20250401,103200,1467124800,14040,14050,14050,14040,111
20250401,103100,1465566350,14050,14040,14050,14040,678
20250401,103000,1456042230,14050,14050,14050,14050,30
20250401,102900,1455620730,14050,14050,14050,14040,10
20250401,102800,1455480290,14050,14040,14050,14040,47
20250401,102700,1454820330,14040,14040,14050,14040,59
20250401,102600,1453991960,14040,14040,14040,14040,61
20250401,102500,1453135520,14040,14040,14040,14040,1098
20250401,102400,1437719600,14040,14040,14050,14040,323
20250401,102300,1433184610,14040,14040,14040,14035,580
20250401,102200,1425041435,14035,14040,14040,14035,583
20250401,102100,1416856140,14040,14030,14040,14030,1129
20250401,102000,1401005895,14030,14030,14035,14030,163
20250401,101900,1398719000,14030,14035,14040,14030,911
20250401,101800,1385937260,14040,14030,14040,14030,427
20250401,101700,1379943625,14030,14030,14040,14030,264
20250401,101600,1376238715,14030,14030,14030,14030,152
20250401,101500,1374106155,14030,14030,14040,14030,234
20250401,101400,1370823115,14030,14040,14050,14030,1338
20250401,101300,1352042355,14040,14040,14050,14040,282
20250401,101200,1348083015,14040,14040,14050,14040,168
20250401,101100,1345724265,14040,14050,14050,14040,329
20250401,101000,1341104915,14050,14040,14050,14040,278
20250401,100900,1337199965,14040,14040,14050,14040,502
20250401,100800,1330151485,14040,14050,14055,14040,1113
20250401,100700,1314522490,14050,14050,14060,14040,1050
20250401,100600,1299766615,14060,14070,14080,14050,15634
20250401,100500,1079961615,14080,14080,14080,14070,133
20250401,100400,1078089465,14080,14080,14080,14070,148
20250401,100300,1076005725,14070,14080,14080,14070,287
20250401,100200,1071966095,14080,14080,14080,14070,115
20250401,100100,1070347545,14100,14080,14100,14070,377
20250401,100000,1065040065,14080,14090,14100,14080,164
20250401,095900,1062730855,14110,14110,14110,14090,41
20250401,095800,1062152665,14110,14100,14110,14100,2
20250401,095700,1062124455,14090,14080,14110,14080,899
20250401,095600,1049457555,14080,14080,14080,14080,38
20250401,095500,1048922515,14080,14070,14080,14070,184
20250401,095400,1046332005,14070,14100,14100,14070,322
20250401,095300,1041799795,14100,14110,14110,14080,110
20250401,095200,1040250195,14100,14080,14100,14080,446
20250401,095100,1033969475,14070,14090,14090,14070,581
20250401,095000,1025787925,14080,14110,14110,14080,1111
20250401,094900,1010137125,14110,14090,14110,14090,585
20250401,094800,1001893185,14090,14100,14100,14070,1232
20250401,094700,984540575,14100,14090,14100,14090,211
20250401,094600,981566525,14090,14100,14110,14070,6409
20250401,094500,891226555,14100,14110,14110,14100,799
20250401,094400,879954235,14110,14110,14110,14100,333
20250401,094300,875257645,14110,14110,14120,14100,1691
20250401,094200,851398215,14120,14110,14120,14110,295
20250401,094100,847234735,14120,14130,14130,14110,353
20250401,094000,842251415,14130,14130,14130,14120,211
20250401,093900,839270905,14140,14140,14140,14140,12
20250401,093800,839101225,14140,14140,14140,14140,7
20250401,093700,839002245,14120,14110,14140,14110,1203
20250401,093600,822008345,14130,14110,14140,14110,482
20250401,093500,815205945,14130,14120,14130,14110,2074
20250401,093400,785926245,14130,14120,14130,14120,540
20250401,093300,778296055,14110,14120,14120,14100,5738
20250401,093200,697331755,14130,14120,14140,14120,88
20250401,093100,696088875,14140,14130,14140,14120,1188
20250401,093000,679302890,14130,14130,14140,14120,290
20250401,092900,675206885,14120,14120,14140,14120,163
20250401,092800,672904265,14130,14130,14130,14120,1788
20250401,092700,647653505,14130,14130,14130,14120,195
20250401,092600,644898165,14130,14130,14130,14120,1277
20250401,092500,626854855,14130,14130,14130,14120,320
20250401,092400,622334075,14130,14120,14130,14110,1000
20250401,092300,608205305,14110,14140,14140,14110,4541
20250401,092200,544078185,14140,14140,14140,14140,1050
20250401,092100,529231185,14140,14130,14140,14130,457
20250401,092000,522769925,14140,14140,14160,14130,3541
20250401,091900,472676875,14140,14160,14160,14130,4204
20250401,091800,413208155,14160,14160,14160,14150,61
20250401,091700,412344790,14160,14150,14160,14150,448
20250401,091600,406001180,14160,14170,14170,14150,1662
20250401,091500,382461490,14170,14170,14170,14165,360
20250401,091400,377360790,14150,14150,14200,14140,1737
20250401,091300,352758770,14140,14140,14160,14140,1661
20250401,091200,329257420,14140,14160,14170,14140,2517
20250401,091100,293622300,14150,14140,14150,14130,815
20250401,091000,282092370,14140,14170,14170,14130,3453
20250401,090900,233253080,14170,14150,14190,14150,500
20250401,090800,226173380,14150,14150,14190,14140,1530
20250401,090700,204526590,14150,14190,14200,14150,2629
20250401,090600,167275870,14200,14170,14200,14170,825
20250401,090500,155577330,14160,14200,14230,14160,2305
20250401,090400,122901000,14200,14200,14210,14170,1185
20250401,090300,106099420,14180,14210,14310,14160,1611
20250401,090200,83178850,14220,14170,14350,14140,2487
20250401,090100,47882650,14210,14200,14220,14180,719
20250401,090000,37683180,14200,14160,14370,14150,2658
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185900 3986953035 13990 13990 13990 13990 9467
3 20250401 185800 3986953035 13990 13990 13990 13990 0
4 20250401 185700 3986953035 13990 13990 13990 13990 0
5 20250401 185600 3986953035 13990 13990 13990 13990 0
6 20250401 185500 3986953035 13990 13990 13990 13990 0
7 20250401 185400 3986953035 13990 13990 13990 13990 0
8 20250401 185300 3986953035 13990 13990 13990 13990 0
9 20250401 185200 3986953035 13990 13990 13990 13990 0
10 20250401 185100 3986953035 13990 13990 13990 13990 0
11 20250401 185000 3986953035 13990 13990 13990 13990 0
12 20250401 184900 3986953035 13990 13990 13990 13990 0
13 20250401 184800 3986953035 13990 13990 13990 13990 0
14 20250401 184700 3986953035 13990 13990 13990 13990 0
15 20250401 184600 3986953035 13990 13990 13990 13990 0
16 20250401 184500 3986953035 13990 13990 13990 13990 0
17 20250401 184400 3986953035 13990 13990 13990 13990 0
18 20250401 184300 3986953035 13990 13990 13990 13990 0
19 20250401 184200 3986953035 13990 13990 13990 13990 0
20 20250401 184100 3986953035 13990 13990 13990 13990 0
21 20250401 184000 3986953035 13990 13990 13990 13990 0
22 20250401 183900 3986953035 13990 13990 13990 13990 0
23 20250401 183800 3986953035 13990 13990 13990 13990 0
24 20250401 183700 3986953035 13990 13990 13990 13990 0
25 20250401 183600 3986953035 13990 13990 13990 13990 0
26 20250401 183500 3986953035 13990 13990 13990 13990 0
27 20250401 183400 3986953035 13990 13990 13990 13990 0
28 20250401 183300 3986953035 13990 13990 13990 13990 0
29 20250401 183200 3986953035 13990 13990 13990 13990 0
30 20250401 183100 3986953035 13990 13990 13990 13990 0
31 20250401 183000 3986953035 13990 13990 13990 13990 0
32 20250401 182900 3986953035 13990 13990 13990 13990 9467
33 20250401 182800 3986953035 13990 13990 13990 13990 0
34 20250401 182700 3986953035 13990 13990 13990 13990 0
35 20250401 182600 3986953035 13990 13990 13990 13990 0
36 20250401 182500 3986953035 13990 13990 13990 13990 0
37 20250401 182400 3986953035 13990 13990 13990 13990 0
38 20250401 182300 3986953035 13990 13990 13990 13990 0
39 20250401 182200 3986953035 13990 13990 13990 13990 0
40 20250401 182100 3986953035 13990 13990 13990 13990 0
41 20250401 182000 3986953035 13990 13990 13990 13990 0
42 20250401 181900 3986953035 13990 13990 13990 13990 0
43 20250401 181800 3986953035 13990 13990 13990 13990 0
44 20250401 181700 3986953035 13990 13990 13990 13990 0
45 20250401 181600 3986953035 13990 13990 13990 13990 0
46 20250401 181500 3986953035 13990 13990 13990 13990 0
47 20250401 181400 3986953035 13990 13990 13990 13990 0
48 20250401 181300 3986953035 13990 13990 13990 13990 0
49 20250401 181200 3986953035 13990 13990 13990 13990 0
50 20250401 181100 3986953035 13990 13990 13990 13990 0
51 20250401 181000 3986953035 13990 13990 13990 13990 0
52 20250401 180900 3986953035 13990 13990 13990 13990 0
53 20250401 180800 3986953035 13990 13990 13990 13990 0
54 20250401 180700 3986953035 13990 13990 13990 13990 0
55 20250401 180600 3986953035 13990 13990 13990 13990 0
56 20250401 180500 3986953035 13990 13990 13990 13990 0
57 20250401 180400 3986953035 13990 13990 13990 13990 0
58 20250401 180300 3986953035 13990 13990 13990 13990 0
59 20250401 180200 3986953035 13990 13990 13990 13990 0
60 20250401 180100 3986953035 13990 13990 13990 13990 0
61 20250401 180000 3986953035 13990 13990 13990 13990 0
62 20250401 175900 3986953035 13990 13990 13990 13990 9467
63 20250401 175800 3986953035 13990 13990 13990 13990 0
64 20250401 175700 3986953035 13990 13990 13990 13990 0
65 20250401 175600 3986953035 13990 13990 13990 13990 0
66 20250401 175500 3986953035 13990 13990 13990 13990 0
67 20250401 175400 3986953035 13990 13990 13990 13990 0
68 20250401 175300 3986953035 13990 13990 13990 13990 0
69 20250401 175200 3986953035 13990 13990 13990 13990 0
70 20250401 175100 3986953035 13990 13990 13990 13990 0
71 20250401 175000 3986953035 13990 13990 13990 13990 0
72 20250401 174900 3986953035 13990 13990 13990 13990 0
73 20250401 174800 3986953035 13990 13990 13990 13990 0
74 20250401 174700 3986953035 13990 13990 13990 13990 0
75 20250401 174600 3986953035 13990 13990 13990 13990 0
76 20250401 174500 3986953035 13990 13990 13990 13990 0
77 20250401 174400 3986953035 13990 13990 13990 13990 0
78 20250401 174300 3986953035 13990 13990 13990 13990 0
79 20250401 174200 3986953035 13990 13990 13990 13990 0
80 20250401 174100 3986953035 13990 13990 13990 13990 0
81 20250401 174000 3986953035 13990 13990 13990 13990 0
82 20250401 173900 3986953035 13990 13990 13990 13990 0
83 20250401 173800 3986953035 13990 13990 13990 13990 0
84 20250401 173700 3986953035 13990 13990 13990 13990 0
85 20250401 173600 3986953035 13990 13990 13990 13990 0
86 20250401 173500 3986953035 13990 13990 13990 13990 0
87 20250401 173400 3986953035 13990 13990 13990 13990 0
88 20250401 173300 3986953035 13990 13990 13990 13990 0
89 20250401 173200 3986953035 13990 13990 13990 13990 0
90 20250401 173100 3986953035 13990 13990 13990 13990 0
91 20250401 173000 3986953035 13990 13990 13990 13990 0
92 20250401 172900 3986953035 13990 13990 13990 13990 9467
93 20250401 172800 3986953035 13990 13990 13990 13990 0
94 20250401 172700 3986953035 13990 13990 13990 13990 0
95 20250401 172600 3986953035 13990 13990 13990 13990 0
96 20250401 172500 3986953035 13990 13990 13990 13990 0
97 20250401 172400 3986953035 13990 13990 13990 13990 0
98 20250401 172300 3986953035 13990 13990 13990 13990 0
99 20250401 172200 3986953035 13990 13990 13990 13990 0
100 20250401 172100 3986953035 13990 13990 13990 13990 0
101 20250401 172000 3986953035 13990 13990 13990 13990 0
102 20250401 171900 3986953035 13990 13990 13990 13990 0
103 20250401 171800 3986953035 13990 13990 13990 13990 0
104 20250401 171700 3986953035 13990 13990 13990 13990 0
105 20250401 171600 3986953035 13990 13990 13990 13990 0
106 20250401 171500 3986953035 13990 13990 13990 13990 0
107 20250401 171400 3986953035 13990 13990 13990 13990 0
108 20250401 171300 3986953035 13990 13990 13990 13990 0
109 20250401 171200 3986953035 13990 13990 13990 13990 0
110 20250401 171100 3986953035 13990 13990 13990 13990 0
111 20250401 171000 3986953035 13990 13990 13990 13990 0
112 20250401 170900 3986953035 13990 13990 13990 13990 0
113 20250401 170800 3986953035 13990 13990 13990 13990 0
114 20250401 170700 3986953035 13990 13990 13990 13990 0
115 20250401 170600 3986953035 13990 13990 13990 13990 0
116 20250401 170500 3986953035 13990 13990 13990 13990 0
117 20250401 170400 3986953035 13990 13990 13990 13990 0
118 20250401 170300 3986953035 13990 13990 13990 13990 0
119 20250401 170200 3986953035 13990 13990 13990 13990 0
120 20250401 170100 3986953035 13990 13990 13990 13990 0
121 20250401 170000 3986953035 13990 13990 13990 13990 0
122 20250401 165900 3986953035 13990 13990 13990 13990 9467
123 20250401 165800 3986953035 13990 13990 13990 13990 0
124 20250401 165700 3986953035 13990 13990 13990 13990 0
125 20250401 165600 3986953035 13990 13990 13990 13990 0
126 20250401 165500 3986953035 13990 13990 13990 13990 0
127 20250401 165400 3986953035 13990 13990 13990 13990 0
128 20250401 165300 3986953035 13990 13990 13990 13990 0
129 20250401 165200 3986953035 13990 13990 13990 13990 0
130 20250401 165100 3986953035 13990 13990 13990 13990 0
131 20250401 165000 3986953035 13990 13990 13990 13990 0
132 20250401 164900 3986953035 13990 13990 13990 13990 0
133 20250401 164800 3986953035 13990 13990 13990 13990 0
134 20250401 164700 3986953035 13990 13990 13990 13990 0
135 20250401 164600 3986953035 13990 13990 13990 13990 0
136 20250401 164500 3986953035 13990 13990 13990 13990 0
137 20250401 164400 3986953035 13990 13990 13990 13990 0
138 20250401 164300 3986953035 13990 13990 13990 13990 0
139 20250401 164200 3986953035 13990 13990 13990 13990 0
140 20250401 164100 3986953035 13990 13990 13990 13990 0
141 20250401 164000 3986953035 13990 13990 13990 13990 0
142 20250401 163900 3986953035 13990 13990 13990 13990 0
143 20250401 163800 3986953035 13990 13990 13990 13990 0
144 20250401 163700 3986953035 13990 13990 13990 13990 0
145 20250401 163600 3986953035 13990 13990 13990 13990 0
146 20250401 163500 3986953035 13990 13990 13990 13990 0
147 20250401 163400 3986953035 13990 13990 13990 13990 0
148 20250401 163300 3986953035 13990 13990 13990 13990 0
149 20250401 163200 3986953035 13990 13990 13990 13990 0
150 20250401 163100 3986953035 13990 13990 13990 13990 0
151 20250401 163000 3986953035 13990 13990 13990 13990 0
152 20250401 162900 3986953035 13990 13990 13990 13990 9467
153 20250401 162800 3986953035 13990 13990 13990 13990 0
154 20250401 162700 3986953035 13990 13990 13990 13990 0
155 20250401 162600 3986953035 13990 13990 13990 13990 0
156 20250401 162500 3986953035 13990 13990 13990 13990 0
157 20250401 162400 3986953035 13990 13990 13990 13990 0
158 20250401 162300 3986953035 13990 13990 13990 13990 0
159 20250401 162200 3986953035 13990 13990 13990 13990 0
160 20250401 162100 3986953035 13990 13990 13990 13990 0
161 20250401 162000 3986953035 13990 13990 13990 13990 0
162 20250401 161900 3986953035 13990 13990 13990 13990 0
163 20250401 161800 3986953035 13990 13990 13990 13990 0
164 20250401 161700 3986953035 13990 13990 13990 13990 0
165 20250401 161600 3986953035 13990 13990 13990 13990 0
166 20250401 161500 3986953035 13990 13990 13990 13990 0
167 20250401 161400 3986953035 13990 13990 13990 13990 0
168 20250401 161300 3986953035 13990 13990 13990 13990 0
169 20250401 161200 3986953035 13990 13990 13990 13990 0
170 20250401 161100 3986953035 13990 13990 13990 13990 0
171 20250401 161000 3986953035 13990 13990 13990 13990 0
172 20250401 160900 3986953035 13990 13990 13990 13990 0
173 20250401 160800 3986953035 13990 13990 13990 13990 0
174 20250401 160700 3986953035 13990 13990 13990 13990 0
175 20250401 160600 3986953035 13990 13990 13990 13990 0
176 20250401 160500 3986953035 13990 13990 13990 13990 0
177 20250401 160400 3986953035 13990 13990 13990 13990 0
178 20250401 160300 3986953035 13990 13990 13990 13990 0
179 20250401 160200 3986953035 13990 13990 13990 13990 0
180 20250401 160100 3986953035 13990 13990 13990 13990 0
181 20250401 160000 3986953035 13990 13990 13990 13990 0
182 20250401 155900 3986953035 13990 13990 13990 13990 9467
183 20250401 155800 3986953035 13990 13990 13990 13990 0
184 20250401 155700 3986953035 13990 13990 13990 13990 0
185 20250401 155600 3986953035 13990 13990 13990 13990 0
186 20250401 155500 3986953035 13990 13990 13990 13990 0
187 20250401 155400 3986953035 13990 13990 13990 13990 0
188 20250401 155300 3986953035 13990 13990 13990 13990 0
189 20250401 155200 3986953035 13990 13990 13990 13990 0
190 20250401 155100 3986953035 13990 13990 13990 13990 0
191 20250401 155000 3986953035 13990 13990 13990 13990 0
192 20250401 154900 3986953035 13990 13990 13990 13990 0
193 20250401 154800 3986953035 13990 13990 13990 13990 0
194 20250401 154700 3986953035 13990 13990 13990 13990 0
195 20250401 154600 3986953035 13990 13990 13990 13990 0
196 20250401 154500 3986953035 13990 13990 13990 13990 0
197 20250401 154400 3986953035 13990 13990 13990 13990 0
198 20250401 154300 3986953035 13990 13990 13990 13990 0
199 20250401 154200 3986953035 13990 13990 13990 13990 0
200 20250401 154100 3986953035 13990 13990 13990 13990 0
201 20250401 154000 3986953035 13990 13990 13990 13990 0
202 20250401 153900 3986953035 13990 13990 13990 13990 0
203 20250401 153800 3986953035 13990 13990 13990 13990 0
204 20250401 153700 3986953035 13990 13990 13990 13990 0
205 20250401 153600 3986953035 13990 13990 13990 13990 0
206 20250401 153500 3986953035 13990 13990 13990 13990 0
207 20250401 153400 3986953035 13990 13990 13990 13990 0
208 20250401 153300 3986953035 13990 13990 13990 13990 0
209 20250401 153200 3986953035 13990 13990 13990 13990 0
210 20250401 153100 3986953035 13990 13990 13990 13990 0
211 20250401 153000 3986953035 13990 13990 13990 13990 9467
212 20250401 152900 3854509705 13990 13990 13990 13990 0
213 20250401 152800 3854509705 13990 13990 13990 13990 0
214 20250401 152700 3854509705 13990 13990 13990 13990 0
215 20250401 152600 3854509705 13990 13990 13990 13990 0
216 20250401 152500 3854509705 13990 13990 13990 13990 0
217 20250401 152400 3854509705 13990 13990 13990 13990 0
218 20250401 152300 3854509705 13990 13990 13990 13990 0
219 20250401 152200 3854509705 13990 13990 13990 13990 0
220 20250401 152100 3854509705 13990 13990 13990 13990 0
221 20250401 152000 3854509705 13990 13990 13990 13990 0
222 20250401 151900 3854509705 13990 13990 13990 13980 452
223 20250401 151800 3848187545 13990 13980 13990 13980 264
224 20250401 151700 3844495785 13990 13990 13990 13980 451
225 20250401 151600 3838189045 13980 13980 13990 13980 271
226 20250401 151500 3834398985 13990 13980 13990 13980 721
227 20250401 151400 3824312365 13980 13980 13990 13970 732
228 20250401 151300 3814078475 13980 13980 13980 13970 1786
229 20250401 151200 3789115495 13970 13970 13980 13970 677
230 20250401 151100 3779653615 13980 13980 13990 13970 1086
231 20250401 151000 3764473855 13990 13990 13990 13980 809
232 20250401 150900 3753157805 13990 13990 13990 13980 324
233 20250401 150800 3748627760 13990 13980 13990 13980 760
234 20250401 150700 3738001820 13980 13980 13990 13980 908
235 20250401 150600 3725306420 13980 14000 14000 13980 494
236 20250401 150500 3718395490 13990 14000 14000 13990 598
237 20250401 150400 3710028670 13990 13990 14000 13980 626
238 20250401 150300 3701268160 14000 13990 14000 13980 2849
239 20250401 150200 3661411450 14000 14020 14020 13990 17823
240 20250401 150100 3411840175 14010 14020 14030 14010 1149
241 20250401 150000 3395734925 14020 14020 14030 14020 996
242 20250401 145900 3381770465 14020 14025 14030 14020 635
243 20250401 145800 3372866140 14020 14030 14030 14020 1486
244 20250401 145700 3352032180 14020 14020 14030 14020 556
245 20250401 145600 3344236610 14030 14020 14030 14020 950
246 20250401 145500 3330917150 14030 14020 14030 14020 557
247 20250401 145400 3323107270 14030 14030 14030 14020 420
248 20250401 145300 3317217540 14020 14020 14030 14020 553
249 20250401 145200 3309464130 14020 14025 14030 14020 529
250 20250401 145100 3302045985 14020 14020 14030 14020 504
251 20250401 145000 3294979195 14020 14030 14030 14020 237
252 20250401 144900 3291655875 14030 14020 14030 14020 772
253 20250401 144800 3280827935 14020 14030 14030 14020 396
254 20250401 144700 3275274655 14030 14030 14030 14020 580
255 20250401 144600 3267140525 14030 14020 14030 14020 1177
256 20250401 144500 3250629575 14020 14040 14040 14020 1057
257 20250401 144400 3235804665 14030 14030 14040 14030 1244
258 20250401 144300 3218351185 14030 14030 14040 14030 794
259 20250401 144200 3207210045 14040 14030 14040 14030 1567
260 20250401 144100 3185222455 14030 14040 14040 14030 530
261 20250401 144000 3177785765 14040 14030 14040 14030 209
262 20250401 143900 3174853005 14030 14030 14040 14030 849
263 20250401 143800 3162939125 14040 14040 14040 14030 247
264 20250401 143700 3159473015 14030 14030 14040 14030 586
265 20250401 143600 3151248675 14030 14050 14050 14030 201
266 20250401 143500 3148428055 14040 14050 14050 14030 1026
267 20250401 143400 3134018075 14040 14040 14050 14040 404
268 20250401 143300 3128345785 14050 14040 14050 14040 400
269 20250401 143200 3122728125 14040 14040 14050 14040 272
270 20250401 143100 3118908965 14040 14040 14050 14040 308
271 20250401 143000 3114584045 14040 14050 14050 14040 326
272 20250401 142900 3110006105 14050 14050 14050 14040 234
273 20250401 142800 3106720025 14040 14040 14050 14040 443
274 20250401 142700 3100499975 14040 14040 14050 14040 258
275 20250401 142600 3096877415 14040 14040 14050 14040 481
276 20250401 142500 3090123575 14040 14040 14050 14040 95
277 20250401 142400 3088789305 14050 14040 14050 14040 661
278 20250401 142300 3079505245 14040 14040 14050 14040 151
279 20250401 142200 3077384925 14040 14050 14050 14040 325
280 20250401 142100 3072821385 14050 14050 14050 14040 130
281 20250401 142000 3070995765 14050 14040 14050 14040 406
282 20250401 141900 3065293915 14050 14050 14050 14040 472
283 20250401 141800 3058663175 14050 14050 14050 14040 671
284 20250401 141700 3049237405 14040 14050 14050 14040 129
285 20250401 141600 3047425865 14040 14050 14050 14040 297
286 20250401 141500 3043255305 14050 14050 14050 14040 180
287 20250401 141400 3040727175 14050 14060 14060 14050 582
288 20250401 141300 3032546735 14050 14060 14060 14050 214
289 20250401 141200 3029539275 14060 14045 14060 14040 3590
290 20250401 141100 2979100755 14050 14050 14050 14040 126
291 20250401 141000 2977331265 14050 14050 14060 14040 722
292 20250401 140900 2967187995 14050 14060 14060 14050 450
293 20250401 140800 2960862135 14050 14060 14060 14050 447
294 20250401 140700 2954581275 14060 14050 14060 14050 279
295 20250401 140600 2950661035 14050 14060 14060 14050 247
296 20250401 140500 2947189355 14050 14060 14060 14050 442
297 20250401 140400 2940978515 14060 14060 14060 14050 211
298 20250401 140300 2938013345 14060 14050 14060 14050 473
299 20250401 140200 2931367215 14060 14060 14060 14050 186
300 20250401 140100 2928753395 14060 14060 14060 14050 949
301 20250401 140000 2915413975 14060 14060 14060 14050 206
302 20250401 135900 2912518815 14060 14050 14060 14050 397
303 20250401 135800 2906940705 14060 14050 14060 14050 345
304 20250401 135700 2902091535 14050 14060 14060 14050 374
305 20250401 135600 2896836475 14050 14050 14060 14050 232
306 20250401 135500 2893576295 14060 14050 14060 14050 285
307 20250401 135400 2889571755 14050 14060 14060 14050 293
308 20250401 135300 2885454635 14060 14050 14060 14050 351
309 20250401 135200 2880522765 14050 14060 14060 14050 227
310 20250401 135100 2877333195 14060 14050 14060 14050 412
311 20250401 135000 2871543585 14050 14050 14060 14050 199
312 20250401 134900 2868747315 14060 14050 14060 14050 402
313 20250401 134800 2863098595 14050 14060 14060 14050 178
314 20250401 134700 2860596475 14050 14060 14060 14050 415
315 20250401 134600 2854764945 14050 14050 14060 14050 187
316 20250401 134500 2852136835 14050 14060 14060 14050 343
317 20250401 134400 2847316835 14060 14060 14060 14050 54
318 20250401 134300 2846557825 14050 14050 14060 14050 254
319 20250401 134200 2842988915 14050 14060 14060 14050 319
320 20250401 134100 2838504885 14050 14060 14060 14050 221
321 20250401 134000 2835398965 14070 14060 14070 14060 645
322 20250401 133900 2826329935 14060 14060 14060 14050 670
323 20250401 133800 2816910465 14050 14060 14060 14050 1046
324 20250401 133700 2802205875 14060 14060 14060 14050 122
325 20250401 133600 2800490835 14060 14060 14060 14050 343
326 20250401 133500 2795670425 14060 14050 14060 14050 2250
327 20250401 133400 2764036205 14060 14050 14060 14050 1035
328 20250401 133300 2749487355 14050 14060 14060 14050 1370
329 20250401 133200 2730233445 14050 14050 14060 14050 353
330 20250401 133100 2725273745 14050 14050 14060 14050 228
331 20250401 133000 2722070095 14050 14050 14050 14050 269
332 20250401 132900 2718290645 14060 14050 14060 14050 149
333 20250401 132800 2716197065 14050 14060 14060 14050 384
334 20250401 132700 2710800865 14050 14050 14060 14050 252
335 20250401 132600 2707259595 14060 14060 14060 14060 1703
336 20250401 132500 2683315415 14060 14060 14070 14060 215
337 20250401 132400 2680292505 14060 14060 14070 14060 295
338 20250401 132300 2676144795 14070 14060 14070 14060 374
339 20250401 132200 2670885635 14060 14060 14070 14060 306
340 20250401 132100 2666583175 14060 14060 14070 14060 133
341 20250401 132000 2664712985 14070 14060 14070 14060 435
342 20250401 131900 2658594995 14060 14060 14070 14060 135
343 20250401 131800 2656696725 14060 14070 14070 14060 145
344 20250401 131700 2654657085 14070 14070 14070 14070 1
345 20250401 131600 2654643015 14070 14070 14080 14070 3673
346 20250401 131500 2602963765 14060 14070 14070 14060 56
347 20250401 131400 2602176235 14070 14060 14070 14060 172
348 20250401 131300 2599757535 14070 14070 14070 14060 63
349 20250401 131200 2598871185 14070 14070 14070 14070 51
350 20250401 131100 2598153615 14070 14060 14070 14060 14
351 20250401 131000 2597956695 14070 14060 14070 14060 658
352 20250401 130900 2588699025 14060 14060 14070 14060 115
353 20250401 130800 2587081955 14060 14060 14060 14060 100
354 20250401 130700 2585675955 14060 14060 14070 14060 66
355 20250401 130600 2584747985 14060 14060 14060 14060 94
356 20250401 130500 2583426345 14060 14060 14060 14060 78
357 20250401 130400 2582329665 14060 14060 14070 14060 86
358 20250401 130300 2581120495 14060 14060 14060 14060 101
359 20250401 130200 2579700435 14060 14060 14070 14060 611
360 20250401 130100 2571109705 14070 14060 14070 14060 113
361 20250401 130000 2569520575 14070 14070 14070 14060 116
362 20250401 125900 2567889395 14070 14070 14070 14060 122
363 20250401 125800 2566173975 14070 14070 14070 14070 41
364 20250401 125700 2565597105 14060 14070 14070 14060 614
365 20250401 125600 2556958175 14070 14060 14070 14060 98
366 20250401 125500 2555579685 14060 14060 14070 14060 91
367 20250401 125400 2554300185 14070 14060 14070 14060 95
368 20250401 125300 2552964445 14060 14060 14070 14060 227
369 20250401 125200 2549772655 14070 14070 14070 14060 149
370 20250401 125100 2547676455 14070 14070 14070 14070 133
371 20250401 125000 2545805145 14070 14070 14070 14070 7
372 20250401 124900 2545706655 14060 14070 14070 14060 105
373 20250401 124800 2544229355 14070 14060 14070 14060 275
374 20250401 124700 2540362715 14070 14060 14070 14060 259
375 20250401 124600 2536718645 14070 14070 14070 14070 160
376 20250401 124500 2534467445 14070 14070 14070 14070 104
377 20250401 124400 2533004165 14070 14070 14070 14070 36
378 20250401 124300 2532497645 14070 14070 14070 14060 1324
379 20250401 124200 2513869365 14060 14070 14070 14060 386
380 20250401 124100 2508438645 14070 14070 14070 14060 76
381 20250401 124000 2507369765 14070 14065 14070 14060 156
382 20250401 123900 2505175350 14070 14070 14070 14065 8
383 20250401 123800 2505062815 14070 14070 14070 14070 3
384 20250401 123700 2505020605 14070 14070 14070 14070 1
385 20250401 123600 2505006535 14065 14070 14070 14065 13
386 20250401 123500 2504823650 14070 14070 14070 14060 660
387 20250401 123400 2495537570 14070 14070 14070 14070 53
388 20250401 123300 2494791860 14060 14070 14070 14060 70
389 20250401 123200 2493807570 14070 14060 14070 14060 1186
390 20250401 123100 2477132340 14060 14050 14060 14050 442
391 20250401 123000 2470918420 14060 14055 14060 14050 215
392 20250401 122900 2467896455 14060 14055 14060 14055 19
393 20250401 122800 2467629320 14060 14060 14060 14050 221
394 20250401 122700 2464522120 14060 14060 14060 14060 5
395 20250401 122600 2464451820 14060 14060 14060 14050 1217
396 20250401 122500 2447341060 14050 14060 14065 14050 2457
397 20250401 122400 2412803880 14060 14060 14060 14060 69
398 20250401 122300 2411833740 14070 14070 14070 14060 97
399 20250401 122200 2410469260 14070 14070 14070 14060 147
400 20250401 122100 2408401220 14070 14070 14070 14060 113
401 20250401 122000 2406811320 14060 14070 14070 14060 86
402 20250401 121900 2405601950 14070 14070 14070 14070 14
403 20250401 121800 2405404970 14070 14065 14070 14060 16
404 20250401 121700 2405179880 14070 14070 14070 14070 105
405 20250401 121600 2403702530 14070 14070 14075 14070 221
406 20250401 121500 2400592975 14070 14070 14075 14060 1772
407 20250401 121400 2375660670 14070 14070 14070 14070 100
408 20250401 121300 2374253670 14070 14070 14070 14070 106
409 20250401 121200 2372762250 14070 14070 14070 14060 10
410 20250401 121100 2372621600 14070 14070 14070 14070 102
411 20250401 121000 2371186460 14070 14060 14070 14060 107
412 20250401 120900 2369681020 14070 14070 14070 14060 33
413 20250401 120800 2369216790 14060 14060 14060 14060 541
414 20250401 120700 2361610330 14060 14060 14060 14050 1295
415 20250401 120600 2343402690 14060 14060 14060 14050 47
416 20250401 120500 2342742275 14060 14060 14060 14055 67
417 20250401 120400 2341800455 14060 14060 14060 14055 10
418 20250401 120300 2341659880 14060 14060 14060 14060 41
419 20250401 120200 2341083420 14060 14050 14060 14050 20
420 20250401 120100 2340802280 14060 14060 14060 14050 695
421 20250401 120000 2331035600 14060 14060 14060 14055 598
422 20250401 115900 2322627725 14060 14050 14060 14050 147
423 20250401 115800 2320561035 14060 14050 14060 14050 34
424 20250401 115700 2320083255 14060 14060 14060 14050 1101
425 20250401 115600 2304603425 14050 14070 14070 14050 9139
426 20250401 115500 2176110895 14070 14070 14070 14060 1358
427 20250401 115400 2157004540 14070 14060 14070 14060 170
428 20250401 115300 2154613680 14060 14060 14070 14060 90
429 20250401 115200 2153348110 14060 14060 14070 14060 213
430 20250401 115100 2150352480 14060 14070 14070 14060 1104
431 20250401 115000 2134819930 14070 14080 14080 14070 416
432 20250401 114900 2128963400 14080 14080 14090 14080 119
433 20250401 114800 2127287790 14080 14080 14080 14080 83
434 20250401 114700 2126119150 14080 14090 14090 14080 122
435 20250401 114600 2124401305 14080 14090 14090 14080 305
436 20250401 114500 2120104665 14090 14090 14090 14090 21
437 20250401 114400 2119808775 14100 14100 14100 14100 1
438 20250401 114300 2119794675 14090 14100 14100 14090 364
439 20250401 114200 2114662335 14100 14100 14100 14100 5
440 20250401 114100 2114591835 14090 14090 14090 14090 139
441 20250401 114000 2112633325 14080 14090 14090 14080 1037
442 20250401 113900 2098022065 14090 14090 14090 14090 11
443 20250401 113800 2097867075 14080 14090 14090 14080 87
444 20250401 113700 2096641445 14100 14100 14100 14100 10
445 20250401 113600 2096500445 14100 14090 14100 14090 72
446 20250401 113500 2095485955 14080 14080 14080 14070 990
447 20250401 113400 2081547735 14080 14080 14080 14080 129
448 20250401 113300 2079731415 14080 14080 14080 14080 41
449 20250401 113200 2079154135 14080 14080 14080 14070 576
450 20250401 113100 2071044105 14080 14100 14100 14070 1023
451 20250401 113000 2056633195 14100 14110 14110 14100 132
452 20250401 112900 2054771975 14100 14100 14110 14100 2353
453 20250401 112800 2021581585 14090 14110 14110 14090 2959
454 20250401 112700 1979844115 14120 14120 14120 14110 2488
455 20250401 112600 1944713625 14120 14120 14120 14120 31
456 20250401 112500 1944275905 14120 14120 14120 14110 40
457 20250401 112400 1943711115 14110 14120 14120 14110 531
458 20250401 112300 1936213695 14110 14110 14120 14110 120
459 20250401 112200 1934520485 14110 14120 14120 14110 94
460 20250401 112100 1933194125 14110 14120 14120 14110 81
461 20250401 112000 1932051175 14120 14120 14120 14120 2
462 20250401 111900 1932022935 14110 14120 14120 14110 30
463 20250401 111800 1931599385 14120 14120 14120 14120 111
464 20250401 111700 1930032065 14120 14110 14120 14110 56
465 20250401 111600 1929241395 14110 14120 14120 14110 110
466 20250401 111500 1927688245 14120 14120 14120 14120 12
467 20250401 111400 1927518805 14120 14120 14120 14110 842
468 20250401 111300 1915629825 14120 14120 14120 14120 8
469 20250401 111200 1915516865 14110 14110 14110 14110 64
470 20250401 111100 1914613825 14110 14110 14110 14100 80
471 20250401 111000 1913485075 14110 14100 14110 14100 428
472 20250401 110900 1907450235 14100 14100 14100 14100 788
473 20250401 110800 1896339435 14090 14100 14100 14090 27
474 20250401 110700 1895958795 14090 14090 14100 14090 65
475 20250401 110600 1895042845 14100 14110 14110 14100 67
476 20250401 110500 1894097995 14110 14110 14110 14110 328
477 20250401 110400 1889469915 14090 14110 14110 14090 636
478 20250401 110300 1880507405 14110 14100 14110 14090 700
479 20250401 110200 1870637485 14100 14100 14110 14100 640
480 20250401 110100 1861613435 14100 14100 14100 14090 1804
481 20250401 110000 1836177395 14110 14100 14110 14100 470
482 20250401 105900 1829549975 14100 14090 14100 14090 1023
483 20250401 105800 1815130905 14090 14080 14090 14080 87
484 20250401 105700 1813905895 14090 14090 14090 14090 3
485 20250401 105600 1813863625 14090 14090 14090 14090 27
486 20250401 105500 1813483195 14090 14080 14090 14080 80
487 20250401 105400 1812356065 14090 14060 14120 14050 15384
488 20250401 105300 1596053765 14060 14060 14060 14050 664
489 20250401 105200 1586719865 14060 14060 14060 14060 176
490 20250401 105100 1584245305 14060 14050 14060 14050 436
491 20250401 105000 1578119485 14050 14050 14050 14040 210
492 20250401 104900 1575169035 14050 14050 14050 14040 112
493 20250401 104800 1573595735 14050 14045 14050 14040 184
494 20250401 104700 1571010860 14040 14050 14050 14040 20
495 20250401 104600 1570729920 14050 14040 14050 14040 1311
496 20250401 104500 1552323470 14040 14040 14050 14040 2356
497 20250401 104400 1519238440 14050 14050 14050 14040 5
498 20250401 104300 1519168200 14050 14050 14050 14050 143
499 20250401 104200 1517159050 14050 14050 14050 14040 65
500 20250401 104100 1516245870 14050 14050 14050 14050 173
501 20250401 104000 1513815220 14050 14040 14050 14040 531
502 20250401 103900 1506354800 14040 14050 14050 14040 1082
503 20250401 103800 1491153440 14050 14050 14050 14050 463
504 20250401 103700 1484648290 14050 14050 14050 14040 28
505 20250401 103600 1484254940 14050 14040 14050 14040 64
506 20250401 103500 1483355820 14040 14040 14050 14040 636
507 20250401 103400 1474426140 14040 14050 14050 14040 478
508 20250401 103300 1467714510 14050 14040 14050 14040 42
509 20250401 103200 1467124800 14040 14050 14050 14040 111
510 20250401 103100 1465566350 14050 14040 14050 14040 678
511 20250401 103000 1456042230 14050 14050 14050 14050 30
512 20250401 102900 1455620730 14050 14050 14050 14040 10
513 20250401 102800 1455480290 14050 14040 14050 14040 47
514 20250401 102700 1454820330 14040 14040 14050 14040 59
515 20250401 102600 1453991960 14040 14040 14040 14040 61
516 20250401 102500 1453135520 14040 14040 14040 14040 1098
517 20250401 102400 1437719600 14040 14040 14050 14040 323
518 20250401 102300 1433184610 14040 14040 14040 14035 580
519 20250401 102200 1425041435 14035 14040 14040 14035 583
520 20250401 102100 1416856140 14040 14030 14040 14030 1129
521 20250401 102000 1401005895 14030 14030 14035 14030 163
522 20250401 101900 1398719000 14030 14035 14040 14030 911
523 20250401 101800 1385937260 14040 14030 14040 14030 427
524 20250401 101700 1379943625 14030 14030 14040 14030 264
525 20250401 101600 1376238715 14030 14030 14030 14030 152
526 20250401 101500 1374106155 14030 14030 14040 14030 234
527 20250401 101400 1370823115 14030 14040 14050 14030 1338
528 20250401 101300 1352042355 14040 14040 14050 14040 282
529 20250401 101200 1348083015 14040 14040 14050 14040 168
530 20250401 101100 1345724265 14040 14050 14050 14040 329
531 20250401 101000 1341104915 14050 14040 14050 14040 278
532 20250401 100900 1337199965 14040 14040 14050 14040 502
533 20250401 100800 1330151485 14040 14050 14055 14040 1113
534 20250401 100700 1314522490 14050 14050 14060 14040 1050
535 20250401 100600 1299766615 14060 14070 14080 14050 15634
536 20250401 100500 1079961615 14080 14080 14080 14070 133
537 20250401 100400 1078089465 14080 14080 14080 14070 148
538 20250401 100300 1076005725 14070 14080 14080 14070 287
539 20250401 100200 1071966095 14080 14080 14080 14070 115
540 20250401 100100 1070347545 14100 14080 14100 14070 377
541 20250401 100000 1065040065 14080 14090 14100 14080 164
542 20250401 095900 1062730855 14110 14110 14110 14090 41
543 20250401 095800 1062152665 14110 14100 14110 14100 2
544 20250401 095700 1062124455 14090 14080 14110 14080 899
545 20250401 095600 1049457555 14080 14080 14080 14080 38
546 20250401 095500 1048922515 14080 14070 14080 14070 184
547 20250401 095400 1046332005 14070 14100 14100 14070 322
548 20250401 095300 1041799795 14100 14110 14110 14080 110
549 20250401 095200 1040250195 14100 14080 14100 14080 446
550 20250401 095100 1033969475 14070 14090 14090 14070 581
551 20250401 095000 1025787925 14080 14110 14110 14080 1111
552 20250401 094900 1010137125 14110 14090 14110 14090 585
553 20250401 094800 1001893185 14090 14100 14100 14070 1232
554 20250401 094700 984540575 14100 14090 14100 14090 211
555 20250401 094600 981566525 14090 14100 14110 14070 6409
556 20250401 094500 891226555 14100 14110 14110 14100 799
557 20250401 094400 879954235 14110 14110 14110 14100 333
558 20250401 094300 875257645 14110 14110 14120 14100 1691
559 20250401 094200 851398215 14120 14110 14120 14110 295
560 20250401 094100 847234735 14120 14130 14130 14110 353
561 20250401 094000 842251415 14130 14130 14130 14120 211
562 20250401 093900 839270905 14140 14140 14140 14140 12
563 20250401 093800 839101225 14140 14140 14140 14140 7
564 20250401 093700 839002245 14120 14110 14140 14110 1203
565 20250401 093600 822008345 14130 14110 14140 14110 482
566 20250401 093500 815205945 14130 14120 14130 14110 2074
567 20250401 093400 785926245 14130 14120 14130 14120 540
568 20250401 093300 778296055 14110 14120 14120 14100 5738
569 20250401 093200 697331755 14130 14120 14140 14120 88
570 20250401 093100 696088875 14140 14130 14140 14120 1188
571 20250401 093000 679302890 14130 14130 14140 14120 290
572 20250401 092900 675206885 14120 14120 14140 14120 163
573 20250401 092800 672904265 14130 14130 14130 14120 1788
574 20250401 092700 647653505 14130 14130 14130 14120 195
575 20250401 092600 644898165 14130 14130 14130 14120 1277
576 20250401 092500 626854855 14130 14130 14130 14120 320
577 20250401 092400 622334075 14130 14120 14130 14110 1000
578 20250401 092300 608205305 14110 14140 14140 14110 4541
579 20250401 092200 544078185 14140 14140 14140 14140 1050
580 20250401 092100 529231185 14140 14130 14140 14130 457
581 20250401 092000 522769925 14140 14140 14160 14130 3541
582 20250401 091900 472676875 14140 14160 14160 14130 4204
583 20250401 091800 413208155 14160 14160 14160 14150 61
584 20250401 091700 412344790 14160 14150 14160 14150 448
585 20250401 091600 406001180 14160 14170 14170 14150 1662
586 20250401 091500 382461490 14170 14170 14170 14165 360
587 20250401 091400 377360790 14150 14150 14200 14140 1737
588 20250401 091300 352758770 14140 14140 14160 14140 1661
589 20250401 091200 329257420 14140 14160 14170 14140 2517
590 20250401 091100 293622300 14150 14140 14150 14130 815
591 20250401 091000 282092370 14140 14170 14170 14130 3453
592 20250401 090900 233253080 14170 14150 14190 14150 500
593 20250401 090800 226173380 14150 14150 14190 14140 1530
594 20250401 090700 204526590 14150 14190 14200 14150 2629
595 20250401 090600 167275870 14200 14170 14200 14170 825
596 20250401 090500 155577330 14160 14200 14230 14160 2305
597 20250401 090400 122901000 14200 14200 14210 14170 1185
598 20250401 090300 106099420 14180 14210 14310 14160 1611
599 20250401 090200 83178850 14220 14170 14350 14140 2487
600 20250401 090100 47882650 14210 14200 14220 14180 719
601 20250401 090000 37683180 14200 14160 14370 14150 2658

1
007070/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,180538,83607415,2650297840,1227356852200,0.22
20250327,168938,83607415,2503661160,1239061890300,0.20
20250326,173390,83607415,2593914400,1250766928400,0.21
20250325,178435,83607415,2656897150,1244914409350,0.21
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 180538 83607415 2650297840 1227356852200 0.22
3 20250327 168938 83607415 2503661160 1239061890300 0.20
4 20250326 173390 83607415 2593914400 1250766928400 0.21
5 20250325 178435 83607415 2656897150 1244914409350 0.21