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

605
009520/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190300,1601204420,12400,12400,12400,12400,3960
20250401,190200,1601204420,12400,12400,12400,12400,0
20250401,190100,1601204420,12400,12400,12400,12400,0
20250401,190000,1601204420,12400,12400,12400,12400,0
20250401,185900,1601204420,12400,12400,12400,12400,0
20250401,185800,1601204420,12400,12400,12400,12400,0
20250401,185700,1601204420,12400,12400,12400,12400,0
20250401,185600,1601204420,12400,12400,12400,12400,0
20250401,185500,1601204420,12400,12400,12400,12400,0
20250401,185400,1601204420,12400,12400,12400,12400,0
20250401,185300,1601204420,12400,12400,12400,12400,0
20250401,185200,1601204420,12400,12400,12400,12400,0
20250401,185100,1601204420,12400,12400,12400,12400,0
20250401,185000,1601204420,12400,12400,12400,12400,0
20250401,184900,1601204420,12400,12400,12400,12400,0
20250401,184800,1601204420,12400,12400,12400,12400,0
20250401,184700,1601204420,12400,12400,12400,12400,0
20250401,184600,1601204420,12400,12400,12400,12400,0
20250401,184500,1601204420,12400,12400,12400,12400,0
20250401,184400,1601204420,12400,12400,12400,12400,0
20250401,184300,1601204420,12400,12400,12400,12400,0
20250401,184200,1601204420,12400,12400,12400,12400,0
20250401,184100,1601204420,12400,12400,12400,12400,0
20250401,184000,1601204420,12400,12400,12400,12400,0
20250401,183900,1601204420,12400,12400,12400,12400,0
20250401,183800,1601204420,12400,12400,12400,12400,0
20250401,183700,1601204420,12400,12400,12400,12400,0
20250401,183600,1601204420,12400,12400,12400,12400,0
20250401,183500,1601204420,12400,12400,12400,12400,0
20250401,183400,1601204420,12400,12400,12400,12400,0
20250401,183300,1601204420,12400,12400,12400,12400,3960
20250401,183200,1601204420,12400,12400,12400,12400,0
20250401,183100,1601204420,12400,12400,12400,12400,0
20250401,183000,1601204420,12400,12400,12400,12400,0
20250401,182900,1601204420,12400,12400,12400,12400,0
20250401,182800,1601204420,12400,12400,12400,12400,0
20250401,182700,1601204420,12400,12400,12400,12400,0
20250401,182600,1601204420,12400,12400,12400,12400,0
20250401,182500,1601204420,12400,12400,12400,12400,0
20250401,182400,1601204420,12400,12400,12400,12400,0
20250401,182300,1601204420,12400,12400,12400,12400,0
20250401,182200,1601204420,12400,12400,12400,12400,0
20250401,182100,1601204420,12400,12400,12400,12400,0
20250401,182000,1601204420,12400,12400,12400,12400,0
20250401,181900,1601204420,12400,12400,12400,12400,0
20250401,181800,1601204420,12400,12400,12400,12400,0
20250401,181700,1601204420,12400,12400,12400,12400,0
20250401,181600,1601204420,12400,12400,12400,12400,0
20250401,181500,1601204420,12400,12400,12400,12400,0
20250401,181400,1601204420,12400,12400,12400,12400,0
20250401,181300,1601204420,12400,12400,12400,12400,0
20250401,181200,1601204420,12400,12400,12400,12400,0
20250401,181100,1601204420,12400,12400,12400,12400,0
20250401,181000,1601204420,12400,12400,12400,12400,0
20250401,180900,1601204420,12400,12400,12400,12400,0
20250401,180800,1601204420,12400,12400,12400,12400,0
20250401,180700,1601204420,12400,12400,12400,12400,0
20250401,180600,1601204420,12400,12400,12400,12400,0
20250401,180500,1601204420,12400,12400,12400,12400,0
20250401,180400,1601204420,12400,12400,12400,12400,0
20250401,180300,1601204420,12400,12400,12400,12400,3960
20250401,180200,1601204420,12400,12400,12400,12400,0
20250401,180100,1601204420,12400,12400,12400,12400,0
20250401,180000,1601204420,12400,12400,12400,12400,0
20250401,175900,1601204420,12400,12400,12400,12400,0
20250401,175800,1601204420,12400,12400,12400,12400,0
20250401,175700,1601204420,12400,12400,12400,12400,0
20250401,175600,1601204420,12400,12400,12400,12400,0
20250401,175500,1601204420,12400,12400,12400,12400,0
20250401,175400,1601204420,12400,12400,12400,12400,0
20250401,175300,1601204420,12400,12400,12400,12400,0
20250401,175200,1601204420,12400,12400,12400,12400,0
20250401,175100,1601204420,12400,12400,12400,12400,0
20250401,175000,1601204420,12400,12400,12400,12400,0
20250401,174900,1601204420,12400,12400,12400,12400,0
20250401,174800,1601204420,12400,12400,12400,12400,0
20250401,174700,1601204420,12400,12400,12400,12400,0
20250401,174600,1601204420,12400,12400,12400,12400,0
20250401,174500,1601204420,12400,12400,12400,12400,0
20250401,174400,1601204420,12400,12400,12400,12400,0
20250401,174300,1601204420,12400,12400,12400,12400,0
20250401,174200,1601204420,12400,12400,12400,12400,0
20250401,174100,1601204420,12400,12400,12400,12400,0
20250401,174000,1601204420,12400,12400,12400,12400,0
20250401,173900,1601204420,12400,12400,12400,12400,0
20250401,173800,1601204420,12400,12400,12400,12400,0
20250401,173700,1601204420,12400,12400,12400,12400,0
20250401,173600,1601204420,12400,12400,12400,12400,0
20250401,173500,1601204420,12400,12400,12400,12400,0
20250401,173400,1601204420,12400,12400,12400,12400,0
20250401,173300,1601204420,12400,12400,12400,12400,3960
20250401,173200,1601204420,12400,12400,12400,12400,0
20250401,173100,1601204420,12400,12400,12400,12400,0
20250401,173000,1601204420,12400,12400,12400,12400,0
20250401,172900,1601204420,12400,12400,12400,12400,0
20250401,172800,1601204420,12400,12400,12400,12400,0
20250401,172700,1601204420,12400,12400,12400,12400,0
20250401,172600,1601204420,12400,12400,12400,12400,0
20250401,172500,1601204420,12400,12400,12400,12400,0
20250401,172400,1601204420,12400,12400,12400,12400,0
20250401,172300,1601204420,12400,12400,12400,12400,0
20250401,172200,1601204420,12400,12400,12400,12400,0
20250401,172100,1601204420,12400,12400,12400,12400,0
20250401,172000,1601204420,12400,12400,12400,12400,0
20250401,171900,1601204420,12400,12400,12400,12400,0
20250401,171800,1601204420,12400,12400,12400,12400,0
20250401,171700,1601204420,12400,12400,12400,12400,0
20250401,171600,1601204420,12400,12400,12400,12400,0
20250401,171500,1601204420,12400,12400,12400,12400,0
20250401,171400,1601204420,12400,12400,12400,12400,0
20250401,171300,1601204420,12400,12400,12400,12400,0
20250401,171200,1601204420,12400,12400,12400,12400,0
20250401,171100,1601204420,12400,12400,12400,12400,0
20250401,171000,1601204420,12400,12400,12400,12400,0
20250401,170900,1601204420,12400,12400,12400,12400,0
20250401,170800,1601204420,12400,12400,12400,12400,0
20250401,170700,1601204420,12400,12400,12400,12400,0
20250401,170600,1601204420,12400,12400,12400,12400,0
20250401,170500,1601204420,12400,12400,12400,12400,0
20250401,170400,1601204420,12400,12400,12400,12400,0
20250401,170300,1601204420,12400,12400,12400,12400,3960
20250401,170200,1601204420,12400,12400,12400,12400,0
20250401,170100,1601204420,12400,12400,12400,12400,0
20250401,170000,1601204420,12400,12400,12400,12400,0
20250401,165900,1601204420,12400,12400,12400,12400,0
20250401,165800,1601204420,12400,12400,12400,12400,0
20250401,165700,1601204420,12400,12400,12400,12400,0
20250401,165600,1601204420,12400,12400,12400,12400,0
20250401,165500,1601204420,12400,12400,12400,12400,0
20250401,165400,1601204420,12400,12400,12400,12400,0
20250401,165300,1601204420,12400,12400,12400,12400,0
20250401,165200,1601204420,12400,12400,12400,12400,0
20250401,165100,1601204420,12400,12400,12400,12400,0
20250401,165000,1601204420,12400,12400,12400,12400,0
20250401,164900,1601204420,12400,12400,12400,12400,0
20250401,164800,1601204420,12400,12400,12400,12400,0
20250401,164700,1601204420,12400,12400,12400,12400,0
20250401,164600,1601204420,12400,12400,12400,12400,0
20250401,164500,1601204420,12400,12400,12400,12400,0
20250401,164400,1601204420,12400,12400,12400,12400,0
20250401,164300,1601204420,12400,12400,12400,12400,0
20250401,164200,1601204420,12400,12400,12400,12400,0
20250401,164100,1601204420,12400,12400,12400,12400,0
20250401,164000,1601204420,12400,12400,12400,12400,0
20250401,163900,1601204420,12400,12400,12400,12400,0
20250401,163800,1601204420,12400,12400,12400,12400,0
20250401,163700,1601204420,12400,12400,12400,12400,0
20250401,163600,1601204420,12400,12400,12400,12400,0
20250401,163500,1601204420,12400,12400,12400,12400,0
20250401,163400,1601204420,12400,12400,12400,12400,0
20250401,163300,1601204420,12400,12400,12400,12400,3960
20250401,163200,1601204420,12400,12400,12400,12400,0
20250401,163100,1601204420,12400,12400,12400,12400,0
20250401,163000,1601204420,12400,12400,12400,12400,0
20250401,162900,1601204420,12400,12400,12400,12400,0
20250401,162800,1601204420,12400,12400,12400,12400,0
20250401,162700,1601204420,12400,12400,12400,12400,0
20250401,162600,1601204420,12400,12400,12400,12400,0
20250401,162500,1601204420,12400,12400,12400,12400,0
20250401,162400,1601204420,12400,12400,12400,12400,0
20250401,162300,1601204420,12400,12400,12400,12400,0
20250401,162200,1601204420,12400,12400,12400,12400,0
20250401,162100,1601204420,12400,12400,12400,12400,0
20250401,162000,1601204420,12400,12400,12400,12400,0
20250401,161900,1601204420,12400,12400,12400,12400,0
20250401,161800,1601204420,12400,12400,12400,12400,0
20250401,161700,1601204420,12400,12400,12400,12400,0
20250401,161600,1601204420,12400,12400,12400,12400,0
20250401,161500,1601204420,12400,12400,12400,12400,0
20250401,161400,1601204420,12400,12400,12400,12400,0
20250401,161300,1601204420,12400,12400,12400,12400,0
20250401,161200,1601204420,12400,12400,12400,12400,0
20250401,161100,1601204420,12400,12400,12400,12400,0
20250401,161000,1601204420,12400,12400,12400,12400,0
20250401,160900,1601204420,12400,12400,12400,12400,0
20250401,160800,1601204420,12400,12400,12400,12400,0
20250401,160700,1601204420,12400,12400,12400,12400,0
20250401,160600,1601204420,12400,12400,12400,12400,0
20250401,160500,1601204420,12400,12400,12400,12400,0
20250401,160400,1601204420,12400,12400,12400,12400,0
20250401,160300,1601204420,12400,12400,12400,12400,3960
20250401,160200,1601204420,12400,12400,12400,12400,0
20250401,160100,1601204420,12400,12400,12400,12400,0
20250401,160000,1601204420,12400,12400,12400,12400,0
20250401,155900,1601204420,12400,12400,12400,12400,0
20250401,155800,1601204420,12400,12400,12400,12400,0
20250401,155700,1601204420,12400,12400,12400,12400,0
20250401,155600,1601204420,12400,12400,12400,12400,0
20250401,155500,1601204420,12400,12400,12400,12400,0
20250401,155400,1601204420,12400,12400,12400,12400,0
20250401,155300,1601204420,12400,12400,12400,12400,0
20250401,155200,1601204420,12400,12400,12400,12400,0
20250401,155100,1601204420,12400,12400,12400,12400,0
20250401,155000,1601204420,12400,12400,12400,12400,0
20250401,154900,1601204420,12400,12400,12400,12400,0
20250401,154800,1601204420,12400,12400,12400,12400,0
20250401,154700,1601204420,12400,12400,12400,12400,0
20250401,154600,1601204420,12400,12400,12400,12400,0
20250401,154500,1601204420,12400,12400,12400,12400,0
20250401,154400,1601204420,12400,12400,12400,12400,0
20250401,154300,1601204420,12400,12400,12400,12400,0
20250401,154200,1601204420,12400,12400,12400,12400,0
20250401,154100,1601204420,12400,12400,12400,12400,0
20250401,154000,1601204420,12400,12400,12400,12400,0
20250401,153900,1601204420,12400,12400,12400,12400,0
20250401,153800,1601204420,12400,12400,12400,12400,0
20250401,153700,1601204420,12400,12400,12400,12400,0
20250401,153600,1601204420,12400,12400,12400,12400,0
20250401,153500,1601204420,12400,12400,12400,12400,0
20250401,153400,1601204420,12400,12400,12400,12400,0
20250401,153300,1601204420,12400,12400,12400,12400,3960
20250401,153200,1601204420,12400,12400,12400,12400,0
20250401,153100,1601204420,12400,12400,12400,12400,0
20250401,153000,1601204420,12400,12400,12400,12400,3960
20250401,152900,1552100420,12390,12390,12390,12390,0
20250401,152800,1552100420,12390,12390,12390,12390,0
20250401,152700,1552100420,12390,12390,12390,12390,0
20250401,152600,1552100420,12390,12390,12390,12390,0
20250401,152500,1552100420,12390,12390,12390,12390,0
20250401,152400,1552100420,12390,12390,12390,12390,0
20250401,152300,1552100420,12390,12390,12390,12390,0
20250401,152200,1552100420,12390,12390,12390,12390,0
20250401,152100,1552100420,12390,12390,12390,12390,0
20250401,152000,1552100420,12390,12390,12390,12390,0
20250401,151900,1552100420,12390,12400,12400,12390,41
20250401,151800,1551592310,12390,12400,12400,12390,457
20250401,151700,1545929840,12410,12400,12410,12390,136
20250401,151600,1544243040,12410,12390,12410,12390,723
20250401,151500,1535282040,12390,12390,12390,12390,385
20250401,151400,1530511890,12380,12390,12390,12380,46
20250401,151300,1529942180,12390,12380,12390,12380,79
20250401,151200,1528963650,12390,12390,12390,12390,21
20250401,151100,1528703460,12390,12380,12400,12380,40
20250401,151000,1528207860,12380,12400,12400,12380,80
20250401,150900,1527217060,12390,12400,12400,12390,75
20250401,150800,1526287690,12410,12370,12410,12370,723
20250401,150700,1517335740,12380,12370,12390,12370,494
20250401,150600,1511224640,12360,12380,12380,12360,467
20250401,150500,1505446130,12370,12390,12390,12370,33
20250401,150400,1505037460,12390,12410,12420,12380,544
20250401,150300,1498296700,12420,12400,12420,12400,289
20250401,150200,1494711930,12420,12420,12420,12420,20
20250401,150100,1494463530,12400,12400,12430,12400,459
20250401,150000,1488762620,12400,12420,12430,12400,452
20250401,145900,1483148780,12400,12380,12400,12370,634
20250401,145800,1475295190,12390,12380,12390,12380,169
20250401,145700,1473202780,12380,12390,12390,12380,28
20250401,145600,1472855880,12390,12380,12390,12380,35
20250401,145500,1472422470,12390,12390,12390,12390,26
20250401,145400,1472100330,12380,12390,12390,12380,32
20250401,145300,1471703980,12380,12390,12390,12380,32
20250401,145200,1471307640,12390,12380,12390,12380,368
20250401,145100,1466750310,12380,12380,12380,12380,1540
20250401,145000,1447685110,12380,12390,12390,12370,3329
20250401,144900,1406472060,12390,12380,12390,12380,304
20250401,144800,1402707330,12390,12390,12390,12380,294
20250401,144700,1399065410,12390,12380,12390,12380,235
20250401,144600,1396155460,12380,12390,12390,12380,57
20250401,144500,1395449520,12390,12390,12390,12390,69
20250401,144400,1394594610,12390,12390,12390,12390,12
20250401,144300,1394445930,12390,12385,12390,12380,832
20250401,144200,1384142180,12390,12390,12390,12390,24
20250401,144100,1383844820,12390,12390,12390,12390,76
20250401,144000,1382903180,12390,12390,12390,12390,559
20250401,143900,1375977170,12380,12380,12390,12380,40
20250401,143800,1375481860,12390,12390,12390,12390,60
20250401,143700,1374738460,12390,12390,12390,12380,165
20250401,143600,1372694840,12390,12390,12390,12390,19
20250401,143500,1372459430,12380,12380,12380,12380,27
20250401,143400,1372125170,12380,12380,12390,12380,90
20250401,143300,1371010850,12380,12370,12380,12370,588
20250401,143200,1363737280,12370,12360,12370,12350,707
20250401,143100,1354997420,12360,12380,12380,12360,276
20250401,143000,1351585530,12380,12380,12380,12380,19
20250401,142900,1351350310,12380,12380,12380,12380,24
20250401,142800,1351053190,12380,12370,12380,12370,109
20250401,142700,1349704670,12380,12380,12380,12380,11
20250401,142600,1349568490,12380,12380,12380,12380,26
20250401,142500,1349246610,12360,12370,12380,12360,293
20250401,142400,1345623460,12390,12380,12390,12380,41
20250401,142300,1345115700,12380,12390,12390,12380,15
20250401,142200,1344929920,12390,12380,12390,12380,26
20250401,142100,1344607930,12390,12380,12390,12380,187
20250401,142000,1342291020,12390,12390,12390,12380,268
20250401,141900,1338971720,12400,12400,12400,12400,47
20250401,141800,1338388920,12390,12400,12410,12390,12
20250401,141700,1338240030,12410,12400,12410,12390,360
20250401,141600,1333775850,12410,12410,12410,12410,34
20250401,141500,1333353910,12410,12420,12420,12410,144
20250401,141400,1331566670,12410,12430,12430,12410,297
20250401,141300,1327880130,12430,12430,12430,12430,9
20250401,141200,1327768260,12430,12430,12430,12430,18
20250401,141100,1327544520,12430,12430,12430,12430,29
20250401,141000,1327184050,12430,12430,12430,12430,12
20250401,140900,1327034890,12430,12430,12430,12430,26
20250401,140800,1326711710,12430,12410,12430,12410,49
20250401,140700,1326102840,12420,12440,12440,12420,46
20250401,140600,1325530960,12430,12440,12440,12430,124
20250401,140500,1323989150,12430,12420,12430,12420,718
20250401,140400,1315065520,12420,12420,12420,12420,17
20250401,140300,1314854380,12420,12420,12430,12420,30
20250401,140200,1314481700,12420,12410,12420,12370,795
20250401,140100,1304615850,12410,12380,12410,12380,190
20250401,140000,1302263320,12400,12400,12440,12250,1558
20250401,135900,1283052820,12450,12460,12460,12400,723
20250401,135800,1274081080,12470,12470,12470,12470,18
20250401,135700,1273856620,12470,12470,12470,12470,19
20250401,135600,1273619690,12470,12470,12470,12470,18
20250401,135500,1273395230,12480,12480,12480,12480,17
20250401,135400,1273183070,12470,12480,12480,12410,129
20250401,135300,1271580960,12480,12440,12480,12410,657
20250401,135200,1263415430,12490,12440,12490,12440,1478
20250401,135100,1245009760,12430,12440,12440,12430,21
20250401,135000,1244748540,12440,12430,12440,12430,67
20250401,134900,1243915360,12430,12440,12440,12420,38
20250401,134800,1243442710,12430,12450,12450,12420,393
20250401,134700,1238557840,12450,12470,12470,12440,960
20250401,134600,1226606560,12470,12470,12470,12470,17
20250401,134500,1226394570,12470,12460,12470,12460,34
20250401,134400,1225970660,12470,12470,12470,12470,10
20250401,134300,1225845960,12470,12470,12470,12450,378
20250401,134200,1221132840,12460,12480,12480,12460,171
20250401,134100,1219001800,12480,12480,12480,12480,119
20250401,134000,1217516680,12480,12480,12480,12480,28
20250401,133900,1217167240,12490,12510,12510,12490,20
20250401,133800,1216917240,12490,12510,12510,12490,63
20250401,133700,1216129810,12490,12480,12500,12480,1559
20250401,133600,1196662790,12480,12480,12480,12480,25
20250401,133500,1196350790,12480,12480,12480,12480,45
20250401,133400,1195789190,12480,12480,12480,12470,135
20250401,133300,1194105340,12490,12480,12490,12480,48
20250401,133200,1193506030,12480,12490,12490,12480,29
20250401,133100,1193143920,12490,12490,12490,12490,21
20250401,133000,1192881630,12490,12490,12490,12490,22
20250401,132900,1192606850,12490,12490,12490,12490,109
20250401,132800,1191245440,12490,12490,12500,12480,629
20250401,132700,1183389060,12500,12500,12500,12500,1
20250401,132600,1183376560,12500,12500,12500,12500,28
20250401,132500,1183026560,12500,12500,12500,12500,19
20250401,132400,1182789060,12500,12500,12500,12500,18
20250401,132300,1182564060,12500,12490,12500,12490,24
20250401,132200,1182264110,12490,12490,12490,12490,18
20250401,132100,1182039290,12500,12490,12500,12490,29
20250401,132000,1181676810,12490,12490,12500,12490,105
20250401,131900,1180365170,12490,12510,12510,12480,208
20250401,131800,1177768740,12510,12490,12510,12490,266
20250401,131700,1174446240,12510,12510,12510,12510,19
20250401,131600,1174208550,12510,12510,12510,12490,160
20250401,131500,1172209560,12520,12510,12520,12490,238
20250401,131400,1169235360,12520,12510,12520,12510,404
20250401,131300,1164181210,12510,12510,12510,12510,99
20250401,131200,1162942720,12510,12500,12540,12500,22
20250401,131100,1162667200,12520,12540,12540,12500,164
20250401,131000,1160613580,12550,12540,12550,12540,33
20250401,130900,1160199640,12530,12500,12530,12500,1131
20250401,130800,1146059420,12500,12500,12500,12500,7
20250401,130700,1145971920,12500,12490,12500,12490,561
20250401,130600,1138964920,12490,12480,12490,12480,41
20250401,130500,1138453130,12500,12490,12500,12490,20
20250401,130400,1138203150,12500,12500,12500,12490,160
20250401,130300,1136204550,12500,12500,12500,12500,19
20250401,130200,1135967050,12490,12500,12500,12490,127
20250401,130100,1134380550,12500,12500,12500,12500,12
20250401,130000,1134230550,12500,12490,12500,12490,624
20250401,125900,1126436780,12480,12490,12490,12480,353
20250401,125800,1122031160,12490,12490,12490,12480,25
20250401,125700,1121718960,12490,12480,12490,12480,114
20250401,125600,1120295620,12490,12490,12490,12490,24
20250401,125500,1119995860,12490,12500,12500,12480,29
20250401,125400,1119633510,12500,12500,12510,12490,465
20250401,125300,1113821070,12510,12510,12510,12510,68
20250401,125200,1112970390,12520,12520,12520,12510,456
20250401,125100,1107265260,12520,12520,12520,12520,18
20250401,125000,1107039900,12510,12530,12530,12510,516
20250401,124900,1100581170,12530,12540,12550,12530,157
20250401,124800,1098613080,12540,12540,12540,12540,28
20250401,124700,1098261960,12540,12550,12550,12540,61
20250401,124600,1097496900,12560,12560,12560,12560,66
20250401,124500,1096667940,12560,12570,12570,12550,35
20250401,124400,1096228020,12540,12570,12570,12540,863
20250401,124300,1085383180,12560,12570,12570,12560,21
20250401,124200,1085119240,12560,12570,12570,12560,201
20250401,124100,1082594500,12560,12570,12570,12560,94
20250401,124000,1081413670,12570,12570,12570,12570,7
20250401,123900,1081325680,12550,12570,12570,12550,174
20250401,123800,1079140810,12560,12560,12570,12560,232
20250401,123700,1076226700,12570,12570,12570,12570,18
20250401,123600,1076000440,12560,12570,12570,12560,29
20250401,123500,1075636090,12570,12570,12570,12570,19
20250401,123400,1075397260,12570,12560,12570,12560,287
20250401,123300,1071792170,12560,12550,12560,12550,639
20250401,123200,1063772640,12550,12550,12550,12550,10
20250401,123100,1063647140,12550,12540,12550,12540,16
20250401,123000,1063446420,12540,12540,12540,12540,184
20250401,122900,1061139060,12540,12540,12540,12540,40
20250401,122800,1060637460,12540,12550,12550,12540,28
20250401,122700,1060286160,12550,12550,12550,12550,11
20250401,122600,1060148110,12550,12540,12550,12540,23
20250401,122500,1059859510,12540,12560,12560,12540,2730
20250401,122400,1025601730,12560,12560,12560,12560,39
20250401,122300,1025111890,12550,12560,12560,12550,41
20250401,122200,1024597240,12560,12560,12560,12560,8
20250401,122100,1024496760,12560,12560,12560,12560,19
20250401,122000,1024258120,12560,12560,12560,12560,18
20250401,121900,1024032040,12560,12560,12560,12550,25
20250401,121800,1023718130,12560,12560,12560,12550,71
20250401,121700,1022826470,12560,12560,12570,12550,845
20250401,121600,1012213290,12560,12560,12570,12560,114
20250401,121500,1010781270,12560,12570,12570,12560,36
20250401,121400,1010329000,12570,12570,12570,12570,19
20250401,121300,1010090170,12570,12570,12570,12560,46
20250401,121200,1009512130,12570,12570,12570,12570,24
20250401,121100,1009210450,12560,12570,12570,12560,22
20250401,121000,1008933920,12560,12560,12570,12560,64
20250401,120900,1008129970,12560,12560,12570,12560,52
20250401,120800,1007476770,12560,12570,12570,12550,60
20250401,120700,1006723310,12560,12560,12560,12560,493
20250401,120600,1000531230,12560,12560,12560,12550,150
20250401,120500,998647330,12560,12560,12560,12560,29
20250401,120400,998283090,12560,12560,12560,12560,18
20250401,120300,998057010,12560,12560,12560,12560,8
20250401,120200,997956530,12560,12550,12560,12550,16
20250401,120100,997755620,12560,12560,12560,12560,20
20250401,120000,997504420,12550,12550,12560,12550,73
20250401,115900,996588090,12550,12550,12550,12550,104
20250401,115800,995282890,12550,12555,12560,12550,519
20250401,115700,988769060,12560,12560,12560,12550,132
20250401,115600,987112140,12550,12560,12570,12550,377
20250401,115500,982377370,12550,12530,12560,12530,644
20250401,115400,974297090,12540,12540,12540,12540,10
20250401,115300,974171690,12540,12540,12540,12530,250
20250401,115200,971038580,12550,12545,12550,12540,147
20250401,115100,969194870,12540,12540,12550,12540,86
20250401,115000,968116240,12540,12560,12560,12540,271
20250401,114900,964715950,12560,12540,12560,12540,13
20250401,114800,964552730,12540,12560,12560,12540,164
20250401,114700,962493670,12570,12530,12570,12530,2840
20250401,114600,926865360,12540,12520,12540,12520,218
20250401,114500,924134250,12540,12530,12540,12530,491
20250401,114400,917981630,12530,12530,12530,12530,404
20250401,114300,912919510,12540,12530,12540,12530,242
20250401,114200,909887060,12540,12540,12540,12540,19
20250401,114100,909648800,12540,12540,12540,12530,22
20250401,114000,909372985,12540,12540,12540,12540,187
20250401,113900,907028005,12540,12550,12550,12540,38
20250401,113800,906551295,12520,12550,12550,12520,206
20250401,113700,903971635,12550,12550,12550,12550,20
20250401,113600,903720635,12520,12550,12550,12520,30
20250401,113500,903344735,12550,12510,12550,12510,814
20250401,113400,893140695,12530,12520,12530,12520,13
20250401,113300,892977855,12520,12520,12520,12520,283
20250401,113200,889434695,12520,12520,12520,12510,1858
20250401,113100,866181435,12530,12530,12530,12530,63
20250401,113000,865392045,12530,12530,12530,12530,18
20250401,112900,865166505,12520,12530,12530,12520,21
20250401,112800,864903425,12530,12530,12530,12530,1
20250401,112700,864890895,12530,12520,12530,12520,148
20250401,112600,863037855,12520,12520,12530,12510,508
20250401,112500,856677005,12520,12500,12520,12500,496
20250401,112400,850470535,12500,12510,12510,12500,12
20250401,112300,850320515,12510,12470,12510,12470,165
20250401,112200,848259295,12500,12500,12500,12490,1539
20250401,112100,829025105,12500,12490,12510,12490,459
20250401,112000,823288915,12530,12500,12540,12490,953
20250401,111900,811351345,12500,12500,12500,12500,403
20250401,111800,806313845,12500,12500,12500,12500,108
20250401,111700,804963845,12490,12500,12500,12490,22
20250401,111600,804688985,12460,12490,12500,12460,779
20250401,111500,794960165,12480,12470,12480,12470,340
20250401,111400,790718275,12460,12460,12470,12450,569
20250401,111300,783629455,12450,12460,12470,12450,1440
20250401,111200,765688215,12460,12450,12460,12440,373
20250401,111100,761044695,12450,12460,12460,12450,126
20250401,111000,759475625,12460,12460,12460,12450,133
20250401,110900,757819685,12460,12460,12460,12460,8
20250401,110800,757720005,12460,12440,12460,12440,60
20250401,110700,756973345,12450,12450,12450,12450,80
20250401,110600,755977345,12460,12450,12460,12440,80
20250401,110500,754980905,12450,12450,12460,12450,58
20250401,110400,754258775,12450,12460,12460,12450,36
20250401,110300,753810425,12450,12440,12450,12430,807
20250401,110200,743768585,12440,12440,12440,12440,291
20250401,110100,740148545,12440,12440,12440,12440,62
20250401,110000,739377265,12440,12450,12450,12440,196
20250401,105900,736938885,12450,12430,12450,12430,563
20250401,105800,729931955,12420,12420,12420,12400,680
20250401,105700,721492915,12430,12440,12440,12430,1119
20250401,105600,707574305,12440,12430,12450,12430,269
20250401,105500,704228935,12430,12430,12450,12430,1086
20250401,105400,690716275,12430,12440,12440,12430,172
20250401,105300,688578105,12430,12440,12450,12430,221
20250401,105200,685829505,12440,12440,12450,12400,319
20250401,105100,681865375,12440,12450,12450,12440,542
20250401,105000,675117795,12460,12450,12460,12450,701
20250401,104900,666386235,12450,12450,12450,12440,569
20250401,104800,659302995,12450,12440,12460,12440,523
20250401,104700,652794655,12430,12450,12460,12430,1649
20250401,104600,632254735,12450,12420,12450,12420,916
20250401,104500,620865715,12420,12420,12420,12420,644
20250401,104400,612867235,12420,12400,12420,12380,863
20250401,104300,602151375,12410,12360,12410,12350,1970
20250401,104200,577752895,12350,12340,12350,12340,162
20250401,104100,575752295,12340,12340,12340,12340,187
20250401,104000,573444715,12350,12350,12350,12350,156
20250401,103900,571518115,12340,12340,12350,12340,52
20250401,103800,570876345,12350,12350,12350,12350,1
20250401,103700,570863995,12320,12320,12320,12320,329
20250401,103600,566810715,12310,12310,12320,12310,37
20250401,103500,566355105,12340,12340,12340,12340,55
20250401,103400,565676405,12340,12360,12360,12340,97
20250401,103300,564477685,12360,12360,12360,12360,0
20250401,103200,564477685,12360,12360,12360,12360,0
20250401,103100,564477685,12360,12370,12370,12300,242
20250401,103000,561488785,12360,12380,12380,12360,184
20250401,102900,559211085,12380,12340,12380,12340,251
20250401,102800,556109405,12360,12360,12360,12340,156
20250401,102700,554181285,12360,12340,12370,12340,201
20250401,102600,551700535,12340,12340,12340,12330,491
20250401,102500,545641995,12360,12360,12360,12360,0
20250401,102400,545641995,12360,12340,12370,12340,64
20250401,102300,544851145,12370,12370,12370,12370,2
20250401,102200,544826405,12370,12340,12370,12340,81
20250401,102100,543824645,12370,12380,12380,12340,292
20250401,102000,540217395,12380,12370,12380,12360,658
20250401,101900,532077315,12380,12380,12380,12380,20
20250401,101800,531829715,12370,12380,12380,12370,55
20250401,101700,531148945,12400,12400,12400,12390,430
20250401,101600,525820735,12410,12400,12420,12400,693
20250401,101500,517214355,12390,12430,12430,12380,794
20250401,101400,507361105,12420,12420,12420,12410,828
20250401,101300,497077355,12420,12430,12430,12410,201
20250401,101200,494580765,12430,12390,12430,12390,2273
20250401,101100,466353835,12390,12320,12400,12300,3737
20250401,101000,420199805,12310,12310,12320,12310,212
20250401,100900,417588745,12310,12320,12330,12270,427
20250401,100800,412331705,12280,12270,12330,12270,1599
20250401,100700,392677285,12270,12270,12280,12270,26
20250401,100600,392358255,12270,12270,12280,12270,393
20250401,100500,387535845,12260,12260,12300,12260,419
20250401,100400,382392085,12250,12230,12270,12230,533
20250401,100300,375866385,12220,12220,12220,12220,0
20250401,100200,375866385,12220,12220,12230,12220,56
20250401,100100,375182055,12220,12230,12230,12220,35
20250401,100000,374754345,12230,12220,12230,12220,24
20250401,095900,374461045,12230,12220,12230,12220,114
20250401,095800,373067945,12210,12210,12210,12210,5
20250401,095700,373006895,12220,12200,12230,12200,92
20250401,095600,371883605,12230,12230,12230,12190,62
20250401,095500,371127025,12220,12250,12250,12220,40
20250401,095400,370637055,12240,12220,12240,12220,177
20250401,095300,368471535,12210,12200,12210,12200,127
20250401,095200,366921815,12200,12200,12210,12200,92
20250401,095100,365798875,12230,12240,12240,12200,135
20250401,095000,364149135,12240,12240,12240,12180,98
20250401,094900,362950345,12220,12210,12220,12180,196
20250401,094800,360558115,12170,12230,12250,12170,127
20250401,094700,359007975,12230,12180,12230,12180,583
20250401,094600,351900005,12170,12170,12170,12170,192
20250401,094500,349563365,12170,12190,12190,12170,133
20250401,094400,347944465,12190,12160,12200,12160,225
20250401,094300,345202485,12170,12160,12170,12160,339
20250401,094200,341079645,12160,12160,12160,12140,230
20250401,094100,338285215,12150,12180,12200,12150,999
20250401,094000,326131375,12180,12200,12200,12180,16
20250401,093900,325936455,12200,12170,12200,12160,600
20250401,093800,318628225,12160,12180,12180,12160,415
20250401,093700,313580775,12180,12190,12190,12170,417
20250401,093600,308502395,12190,12180,12190,12180,369
20250401,093500,304006395,12180,12210,12210,12180,449
20250401,093400,298528765,12210,12230,12230,12200,1181
20250401,093300,284120285,12230,12200,12250,12200,156
20250401,093200,282216615,12250,12230,12250,12200,922
20250401,093100,270956095,12250,12260,12260,12230,489
20250401,093000,264967475,12260,12290,12290,12240,495
20250401,092900,258898995,12270,12290,12290,12270,2540
20250401,092800,227716135,12320,12310,12320,12300,584
20250401,092700,220531815,12340,12320,12340,12320,15
20250401,092600,220346755,12350,12360,12360,12300,605
20250401,092500,212895225,12360,12370,12370,12340,27
20250401,092400,212561755,12360,12410,12410,12350,116
20250401,092300,211128955,12410,12370,12410,12370,934
20250401,092200,199561205,12370,12380,12390,12350,305
20250401,092100,195790645,12390,12390,12390,12370,181
20250401,092000,193549225,12390,12410,12430,12380,446
20250401,091900,188018205,12410,12430,12430,12410,610
20250401,091800,180439265,12430,12400,12430,12400,1022
20250401,091700,167761745,12390,12400,12400,12390,6
20250401,091600,167687395,12410,12400,12410,12380,525
20250401,091500,161178255,12400,12400,12400,12390,720
20250401,091400,152251655,12410,12400,12410,12400,123
20250401,091300,150726405,12410,12410,12420,12405,203
20250401,091200,148207215,12420,12400,12420,12400,540
20250401,091100,141505205,12400,12410,12410,12400,229
20250401,091000,138665595,12400,12380,12400,12380,1072
20250401,090900,125385445,12350,12350,12380,12350,103
20250401,090800,124111835,12380,12360,12390,12350,531
20250401,090700,117546035,12340,12350,12350,12315,936
20250401,090600,105998470,12350,12320,12350,12320,280
20250401,090500,102545000,12320,12330,12330,12320,119
20250401,090400,101077740,12320,12340,12350,12320,685
20250401,090300,92627340,12300,12280,12350,12280,261
20250401,090200,89412170,12360,12390,12390,12290,2116
20250401,090100,63333840,12360,12380,12390,12310,2137
20250401,090000,36922910,12440,12360,12440,12360,2981
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190300 1601204420 12400 12400 12400 12400 3960
3 20250401 190200 1601204420 12400 12400 12400 12400 0
4 20250401 190100 1601204420 12400 12400 12400 12400 0
5 20250401 190000 1601204420 12400 12400 12400 12400 0
6 20250401 185900 1601204420 12400 12400 12400 12400 0
7 20250401 185800 1601204420 12400 12400 12400 12400 0
8 20250401 185700 1601204420 12400 12400 12400 12400 0
9 20250401 185600 1601204420 12400 12400 12400 12400 0
10 20250401 185500 1601204420 12400 12400 12400 12400 0
11 20250401 185400 1601204420 12400 12400 12400 12400 0
12 20250401 185300 1601204420 12400 12400 12400 12400 0
13 20250401 185200 1601204420 12400 12400 12400 12400 0
14 20250401 185100 1601204420 12400 12400 12400 12400 0
15 20250401 185000 1601204420 12400 12400 12400 12400 0
16 20250401 184900 1601204420 12400 12400 12400 12400 0
17 20250401 184800 1601204420 12400 12400 12400 12400 0
18 20250401 184700 1601204420 12400 12400 12400 12400 0
19 20250401 184600 1601204420 12400 12400 12400 12400 0
20 20250401 184500 1601204420 12400 12400 12400 12400 0
21 20250401 184400 1601204420 12400 12400 12400 12400 0
22 20250401 184300 1601204420 12400 12400 12400 12400 0
23 20250401 184200 1601204420 12400 12400 12400 12400 0
24 20250401 184100 1601204420 12400 12400 12400 12400 0
25 20250401 184000 1601204420 12400 12400 12400 12400 0
26 20250401 183900 1601204420 12400 12400 12400 12400 0
27 20250401 183800 1601204420 12400 12400 12400 12400 0
28 20250401 183700 1601204420 12400 12400 12400 12400 0
29 20250401 183600 1601204420 12400 12400 12400 12400 0
30 20250401 183500 1601204420 12400 12400 12400 12400 0
31 20250401 183400 1601204420 12400 12400 12400 12400 0
32 20250401 183300 1601204420 12400 12400 12400 12400 3960
33 20250401 183200 1601204420 12400 12400 12400 12400 0
34 20250401 183100 1601204420 12400 12400 12400 12400 0
35 20250401 183000 1601204420 12400 12400 12400 12400 0
36 20250401 182900 1601204420 12400 12400 12400 12400 0
37 20250401 182800 1601204420 12400 12400 12400 12400 0
38 20250401 182700 1601204420 12400 12400 12400 12400 0
39 20250401 182600 1601204420 12400 12400 12400 12400 0
40 20250401 182500 1601204420 12400 12400 12400 12400 0
41 20250401 182400 1601204420 12400 12400 12400 12400 0
42 20250401 182300 1601204420 12400 12400 12400 12400 0
43 20250401 182200 1601204420 12400 12400 12400 12400 0
44 20250401 182100 1601204420 12400 12400 12400 12400 0
45 20250401 182000 1601204420 12400 12400 12400 12400 0
46 20250401 181900 1601204420 12400 12400 12400 12400 0
47 20250401 181800 1601204420 12400 12400 12400 12400 0
48 20250401 181700 1601204420 12400 12400 12400 12400 0
49 20250401 181600 1601204420 12400 12400 12400 12400 0
50 20250401 181500 1601204420 12400 12400 12400 12400 0
51 20250401 181400 1601204420 12400 12400 12400 12400 0
52 20250401 181300 1601204420 12400 12400 12400 12400 0
53 20250401 181200 1601204420 12400 12400 12400 12400 0
54 20250401 181100 1601204420 12400 12400 12400 12400 0
55 20250401 181000 1601204420 12400 12400 12400 12400 0
56 20250401 180900 1601204420 12400 12400 12400 12400 0
57 20250401 180800 1601204420 12400 12400 12400 12400 0
58 20250401 180700 1601204420 12400 12400 12400 12400 0
59 20250401 180600 1601204420 12400 12400 12400 12400 0
60 20250401 180500 1601204420 12400 12400 12400 12400 0
61 20250401 180400 1601204420 12400 12400 12400 12400 0
62 20250401 180300 1601204420 12400 12400 12400 12400 3960
63 20250401 180200 1601204420 12400 12400 12400 12400 0
64 20250401 180100 1601204420 12400 12400 12400 12400 0
65 20250401 180000 1601204420 12400 12400 12400 12400 0
66 20250401 175900 1601204420 12400 12400 12400 12400 0
67 20250401 175800 1601204420 12400 12400 12400 12400 0
68 20250401 175700 1601204420 12400 12400 12400 12400 0
69 20250401 175600 1601204420 12400 12400 12400 12400 0
70 20250401 175500 1601204420 12400 12400 12400 12400 0
71 20250401 175400 1601204420 12400 12400 12400 12400 0
72 20250401 175300 1601204420 12400 12400 12400 12400 0
73 20250401 175200 1601204420 12400 12400 12400 12400 0
74 20250401 175100 1601204420 12400 12400 12400 12400 0
75 20250401 175000 1601204420 12400 12400 12400 12400 0
76 20250401 174900 1601204420 12400 12400 12400 12400 0
77 20250401 174800 1601204420 12400 12400 12400 12400 0
78 20250401 174700 1601204420 12400 12400 12400 12400 0
79 20250401 174600 1601204420 12400 12400 12400 12400 0
80 20250401 174500 1601204420 12400 12400 12400 12400 0
81 20250401 174400 1601204420 12400 12400 12400 12400 0
82 20250401 174300 1601204420 12400 12400 12400 12400 0
83 20250401 174200 1601204420 12400 12400 12400 12400 0
84 20250401 174100 1601204420 12400 12400 12400 12400 0
85 20250401 174000 1601204420 12400 12400 12400 12400 0
86 20250401 173900 1601204420 12400 12400 12400 12400 0
87 20250401 173800 1601204420 12400 12400 12400 12400 0
88 20250401 173700 1601204420 12400 12400 12400 12400 0
89 20250401 173600 1601204420 12400 12400 12400 12400 0
90 20250401 173500 1601204420 12400 12400 12400 12400 0
91 20250401 173400 1601204420 12400 12400 12400 12400 0
92 20250401 173300 1601204420 12400 12400 12400 12400 3960
93 20250401 173200 1601204420 12400 12400 12400 12400 0
94 20250401 173100 1601204420 12400 12400 12400 12400 0
95 20250401 173000 1601204420 12400 12400 12400 12400 0
96 20250401 172900 1601204420 12400 12400 12400 12400 0
97 20250401 172800 1601204420 12400 12400 12400 12400 0
98 20250401 172700 1601204420 12400 12400 12400 12400 0
99 20250401 172600 1601204420 12400 12400 12400 12400 0
100 20250401 172500 1601204420 12400 12400 12400 12400 0
101 20250401 172400 1601204420 12400 12400 12400 12400 0
102 20250401 172300 1601204420 12400 12400 12400 12400 0
103 20250401 172200 1601204420 12400 12400 12400 12400 0
104 20250401 172100 1601204420 12400 12400 12400 12400 0
105 20250401 172000 1601204420 12400 12400 12400 12400 0
106 20250401 171900 1601204420 12400 12400 12400 12400 0
107 20250401 171800 1601204420 12400 12400 12400 12400 0
108 20250401 171700 1601204420 12400 12400 12400 12400 0
109 20250401 171600 1601204420 12400 12400 12400 12400 0
110 20250401 171500 1601204420 12400 12400 12400 12400 0
111 20250401 171400 1601204420 12400 12400 12400 12400 0
112 20250401 171300 1601204420 12400 12400 12400 12400 0
113 20250401 171200 1601204420 12400 12400 12400 12400 0
114 20250401 171100 1601204420 12400 12400 12400 12400 0
115 20250401 171000 1601204420 12400 12400 12400 12400 0
116 20250401 170900 1601204420 12400 12400 12400 12400 0
117 20250401 170800 1601204420 12400 12400 12400 12400 0
118 20250401 170700 1601204420 12400 12400 12400 12400 0
119 20250401 170600 1601204420 12400 12400 12400 12400 0
120 20250401 170500 1601204420 12400 12400 12400 12400 0
121 20250401 170400 1601204420 12400 12400 12400 12400 0
122 20250401 170300 1601204420 12400 12400 12400 12400 3960
123 20250401 170200 1601204420 12400 12400 12400 12400 0
124 20250401 170100 1601204420 12400 12400 12400 12400 0
125 20250401 170000 1601204420 12400 12400 12400 12400 0
126 20250401 165900 1601204420 12400 12400 12400 12400 0
127 20250401 165800 1601204420 12400 12400 12400 12400 0
128 20250401 165700 1601204420 12400 12400 12400 12400 0
129 20250401 165600 1601204420 12400 12400 12400 12400 0
130 20250401 165500 1601204420 12400 12400 12400 12400 0
131 20250401 165400 1601204420 12400 12400 12400 12400 0
132 20250401 165300 1601204420 12400 12400 12400 12400 0
133 20250401 165200 1601204420 12400 12400 12400 12400 0
134 20250401 165100 1601204420 12400 12400 12400 12400 0
135 20250401 165000 1601204420 12400 12400 12400 12400 0
136 20250401 164900 1601204420 12400 12400 12400 12400 0
137 20250401 164800 1601204420 12400 12400 12400 12400 0
138 20250401 164700 1601204420 12400 12400 12400 12400 0
139 20250401 164600 1601204420 12400 12400 12400 12400 0
140 20250401 164500 1601204420 12400 12400 12400 12400 0
141 20250401 164400 1601204420 12400 12400 12400 12400 0
142 20250401 164300 1601204420 12400 12400 12400 12400 0
143 20250401 164200 1601204420 12400 12400 12400 12400 0
144 20250401 164100 1601204420 12400 12400 12400 12400 0
145 20250401 164000 1601204420 12400 12400 12400 12400 0
146 20250401 163900 1601204420 12400 12400 12400 12400 0
147 20250401 163800 1601204420 12400 12400 12400 12400 0
148 20250401 163700 1601204420 12400 12400 12400 12400 0
149 20250401 163600 1601204420 12400 12400 12400 12400 0
150 20250401 163500 1601204420 12400 12400 12400 12400 0
151 20250401 163400 1601204420 12400 12400 12400 12400 0
152 20250401 163300 1601204420 12400 12400 12400 12400 3960
153 20250401 163200 1601204420 12400 12400 12400 12400 0
154 20250401 163100 1601204420 12400 12400 12400 12400 0
155 20250401 163000 1601204420 12400 12400 12400 12400 0
156 20250401 162900 1601204420 12400 12400 12400 12400 0
157 20250401 162800 1601204420 12400 12400 12400 12400 0
158 20250401 162700 1601204420 12400 12400 12400 12400 0
159 20250401 162600 1601204420 12400 12400 12400 12400 0
160 20250401 162500 1601204420 12400 12400 12400 12400 0
161 20250401 162400 1601204420 12400 12400 12400 12400 0
162 20250401 162300 1601204420 12400 12400 12400 12400 0
163 20250401 162200 1601204420 12400 12400 12400 12400 0
164 20250401 162100 1601204420 12400 12400 12400 12400 0
165 20250401 162000 1601204420 12400 12400 12400 12400 0
166 20250401 161900 1601204420 12400 12400 12400 12400 0
167 20250401 161800 1601204420 12400 12400 12400 12400 0
168 20250401 161700 1601204420 12400 12400 12400 12400 0
169 20250401 161600 1601204420 12400 12400 12400 12400 0
170 20250401 161500 1601204420 12400 12400 12400 12400 0
171 20250401 161400 1601204420 12400 12400 12400 12400 0
172 20250401 161300 1601204420 12400 12400 12400 12400 0
173 20250401 161200 1601204420 12400 12400 12400 12400 0
174 20250401 161100 1601204420 12400 12400 12400 12400 0
175 20250401 161000 1601204420 12400 12400 12400 12400 0
176 20250401 160900 1601204420 12400 12400 12400 12400 0
177 20250401 160800 1601204420 12400 12400 12400 12400 0
178 20250401 160700 1601204420 12400 12400 12400 12400 0
179 20250401 160600 1601204420 12400 12400 12400 12400 0
180 20250401 160500 1601204420 12400 12400 12400 12400 0
181 20250401 160400 1601204420 12400 12400 12400 12400 0
182 20250401 160300 1601204420 12400 12400 12400 12400 3960
183 20250401 160200 1601204420 12400 12400 12400 12400 0
184 20250401 160100 1601204420 12400 12400 12400 12400 0
185 20250401 160000 1601204420 12400 12400 12400 12400 0
186 20250401 155900 1601204420 12400 12400 12400 12400 0
187 20250401 155800 1601204420 12400 12400 12400 12400 0
188 20250401 155700 1601204420 12400 12400 12400 12400 0
189 20250401 155600 1601204420 12400 12400 12400 12400 0
190 20250401 155500 1601204420 12400 12400 12400 12400 0
191 20250401 155400 1601204420 12400 12400 12400 12400 0
192 20250401 155300 1601204420 12400 12400 12400 12400 0
193 20250401 155200 1601204420 12400 12400 12400 12400 0
194 20250401 155100 1601204420 12400 12400 12400 12400 0
195 20250401 155000 1601204420 12400 12400 12400 12400 0
196 20250401 154900 1601204420 12400 12400 12400 12400 0
197 20250401 154800 1601204420 12400 12400 12400 12400 0
198 20250401 154700 1601204420 12400 12400 12400 12400 0
199 20250401 154600 1601204420 12400 12400 12400 12400 0
200 20250401 154500 1601204420 12400 12400 12400 12400 0
201 20250401 154400 1601204420 12400 12400 12400 12400 0
202 20250401 154300 1601204420 12400 12400 12400 12400 0
203 20250401 154200 1601204420 12400 12400 12400 12400 0
204 20250401 154100 1601204420 12400 12400 12400 12400 0
205 20250401 154000 1601204420 12400 12400 12400 12400 0
206 20250401 153900 1601204420 12400 12400 12400 12400 0
207 20250401 153800 1601204420 12400 12400 12400 12400 0
208 20250401 153700 1601204420 12400 12400 12400 12400 0
209 20250401 153600 1601204420 12400 12400 12400 12400 0
210 20250401 153500 1601204420 12400 12400 12400 12400 0
211 20250401 153400 1601204420 12400 12400 12400 12400 0
212 20250401 153300 1601204420 12400 12400 12400 12400 3960
213 20250401 153200 1601204420 12400 12400 12400 12400 0
214 20250401 153100 1601204420 12400 12400 12400 12400 0
215 20250401 153000 1601204420 12400 12400 12400 12400 3960
216 20250401 152900 1552100420 12390 12390 12390 12390 0
217 20250401 152800 1552100420 12390 12390 12390 12390 0
218 20250401 152700 1552100420 12390 12390 12390 12390 0
219 20250401 152600 1552100420 12390 12390 12390 12390 0
220 20250401 152500 1552100420 12390 12390 12390 12390 0
221 20250401 152400 1552100420 12390 12390 12390 12390 0
222 20250401 152300 1552100420 12390 12390 12390 12390 0
223 20250401 152200 1552100420 12390 12390 12390 12390 0
224 20250401 152100 1552100420 12390 12390 12390 12390 0
225 20250401 152000 1552100420 12390 12390 12390 12390 0
226 20250401 151900 1552100420 12390 12400 12400 12390 41
227 20250401 151800 1551592310 12390 12400 12400 12390 457
228 20250401 151700 1545929840 12410 12400 12410 12390 136
229 20250401 151600 1544243040 12410 12390 12410 12390 723
230 20250401 151500 1535282040 12390 12390 12390 12390 385
231 20250401 151400 1530511890 12380 12390 12390 12380 46
232 20250401 151300 1529942180 12390 12380 12390 12380 79
233 20250401 151200 1528963650 12390 12390 12390 12390 21
234 20250401 151100 1528703460 12390 12380 12400 12380 40
235 20250401 151000 1528207860 12380 12400 12400 12380 80
236 20250401 150900 1527217060 12390 12400 12400 12390 75
237 20250401 150800 1526287690 12410 12370 12410 12370 723
238 20250401 150700 1517335740 12380 12370 12390 12370 494
239 20250401 150600 1511224640 12360 12380 12380 12360 467
240 20250401 150500 1505446130 12370 12390 12390 12370 33
241 20250401 150400 1505037460 12390 12410 12420 12380 544
242 20250401 150300 1498296700 12420 12400 12420 12400 289
243 20250401 150200 1494711930 12420 12420 12420 12420 20
244 20250401 150100 1494463530 12400 12400 12430 12400 459
245 20250401 150000 1488762620 12400 12420 12430 12400 452
246 20250401 145900 1483148780 12400 12380 12400 12370 634
247 20250401 145800 1475295190 12390 12380 12390 12380 169
248 20250401 145700 1473202780 12380 12390 12390 12380 28
249 20250401 145600 1472855880 12390 12380 12390 12380 35
250 20250401 145500 1472422470 12390 12390 12390 12390 26
251 20250401 145400 1472100330 12380 12390 12390 12380 32
252 20250401 145300 1471703980 12380 12390 12390 12380 32
253 20250401 145200 1471307640 12390 12380 12390 12380 368
254 20250401 145100 1466750310 12380 12380 12380 12380 1540
255 20250401 145000 1447685110 12380 12390 12390 12370 3329
256 20250401 144900 1406472060 12390 12380 12390 12380 304
257 20250401 144800 1402707330 12390 12390 12390 12380 294
258 20250401 144700 1399065410 12390 12380 12390 12380 235
259 20250401 144600 1396155460 12380 12390 12390 12380 57
260 20250401 144500 1395449520 12390 12390 12390 12390 69
261 20250401 144400 1394594610 12390 12390 12390 12390 12
262 20250401 144300 1394445930 12390 12385 12390 12380 832
263 20250401 144200 1384142180 12390 12390 12390 12390 24
264 20250401 144100 1383844820 12390 12390 12390 12390 76
265 20250401 144000 1382903180 12390 12390 12390 12390 559
266 20250401 143900 1375977170 12380 12380 12390 12380 40
267 20250401 143800 1375481860 12390 12390 12390 12390 60
268 20250401 143700 1374738460 12390 12390 12390 12380 165
269 20250401 143600 1372694840 12390 12390 12390 12390 19
270 20250401 143500 1372459430 12380 12380 12380 12380 27
271 20250401 143400 1372125170 12380 12380 12390 12380 90
272 20250401 143300 1371010850 12380 12370 12380 12370 588
273 20250401 143200 1363737280 12370 12360 12370 12350 707
274 20250401 143100 1354997420 12360 12380 12380 12360 276
275 20250401 143000 1351585530 12380 12380 12380 12380 19
276 20250401 142900 1351350310 12380 12380 12380 12380 24
277 20250401 142800 1351053190 12380 12370 12380 12370 109
278 20250401 142700 1349704670 12380 12380 12380 12380 11
279 20250401 142600 1349568490 12380 12380 12380 12380 26
280 20250401 142500 1349246610 12360 12370 12380 12360 293
281 20250401 142400 1345623460 12390 12380 12390 12380 41
282 20250401 142300 1345115700 12380 12390 12390 12380 15
283 20250401 142200 1344929920 12390 12380 12390 12380 26
284 20250401 142100 1344607930 12390 12380 12390 12380 187
285 20250401 142000 1342291020 12390 12390 12390 12380 268
286 20250401 141900 1338971720 12400 12400 12400 12400 47
287 20250401 141800 1338388920 12390 12400 12410 12390 12
288 20250401 141700 1338240030 12410 12400 12410 12390 360
289 20250401 141600 1333775850 12410 12410 12410 12410 34
290 20250401 141500 1333353910 12410 12420 12420 12410 144
291 20250401 141400 1331566670 12410 12430 12430 12410 297
292 20250401 141300 1327880130 12430 12430 12430 12430 9
293 20250401 141200 1327768260 12430 12430 12430 12430 18
294 20250401 141100 1327544520 12430 12430 12430 12430 29
295 20250401 141000 1327184050 12430 12430 12430 12430 12
296 20250401 140900 1327034890 12430 12430 12430 12430 26
297 20250401 140800 1326711710 12430 12410 12430 12410 49
298 20250401 140700 1326102840 12420 12440 12440 12420 46
299 20250401 140600 1325530960 12430 12440 12440 12430 124
300 20250401 140500 1323989150 12430 12420 12430 12420 718
301 20250401 140400 1315065520 12420 12420 12420 12420 17
302 20250401 140300 1314854380 12420 12420 12430 12420 30
303 20250401 140200 1314481700 12420 12410 12420 12370 795
304 20250401 140100 1304615850 12410 12380 12410 12380 190
305 20250401 140000 1302263320 12400 12400 12440 12250 1558
306 20250401 135900 1283052820 12450 12460 12460 12400 723
307 20250401 135800 1274081080 12470 12470 12470 12470 18
308 20250401 135700 1273856620 12470 12470 12470 12470 19
309 20250401 135600 1273619690 12470 12470 12470 12470 18
310 20250401 135500 1273395230 12480 12480 12480 12480 17
311 20250401 135400 1273183070 12470 12480 12480 12410 129
312 20250401 135300 1271580960 12480 12440 12480 12410 657
313 20250401 135200 1263415430 12490 12440 12490 12440 1478
314 20250401 135100 1245009760 12430 12440 12440 12430 21
315 20250401 135000 1244748540 12440 12430 12440 12430 67
316 20250401 134900 1243915360 12430 12440 12440 12420 38
317 20250401 134800 1243442710 12430 12450 12450 12420 393
318 20250401 134700 1238557840 12450 12470 12470 12440 960
319 20250401 134600 1226606560 12470 12470 12470 12470 17
320 20250401 134500 1226394570 12470 12460 12470 12460 34
321 20250401 134400 1225970660 12470 12470 12470 12470 10
322 20250401 134300 1225845960 12470 12470 12470 12450 378
323 20250401 134200 1221132840 12460 12480 12480 12460 171
324 20250401 134100 1219001800 12480 12480 12480 12480 119
325 20250401 134000 1217516680 12480 12480 12480 12480 28
326 20250401 133900 1217167240 12490 12510 12510 12490 20
327 20250401 133800 1216917240 12490 12510 12510 12490 63
328 20250401 133700 1216129810 12490 12480 12500 12480 1559
329 20250401 133600 1196662790 12480 12480 12480 12480 25
330 20250401 133500 1196350790 12480 12480 12480 12480 45
331 20250401 133400 1195789190 12480 12480 12480 12470 135
332 20250401 133300 1194105340 12490 12480 12490 12480 48
333 20250401 133200 1193506030 12480 12490 12490 12480 29
334 20250401 133100 1193143920 12490 12490 12490 12490 21
335 20250401 133000 1192881630 12490 12490 12490 12490 22
336 20250401 132900 1192606850 12490 12490 12490 12490 109
337 20250401 132800 1191245440 12490 12490 12500 12480 629
338 20250401 132700 1183389060 12500 12500 12500 12500 1
339 20250401 132600 1183376560 12500 12500 12500 12500 28
340 20250401 132500 1183026560 12500 12500 12500 12500 19
341 20250401 132400 1182789060 12500 12500 12500 12500 18
342 20250401 132300 1182564060 12500 12490 12500 12490 24
343 20250401 132200 1182264110 12490 12490 12490 12490 18
344 20250401 132100 1182039290 12500 12490 12500 12490 29
345 20250401 132000 1181676810 12490 12490 12500 12490 105
346 20250401 131900 1180365170 12490 12510 12510 12480 208
347 20250401 131800 1177768740 12510 12490 12510 12490 266
348 20250401 131700 1174446240 12510 12510 12510 12510 19
349 20250401 131600 1174208550 12510 12510 12510 12490 160
350 20250401 131500 1172209560 12520 12510 12520 12490 238
351 20250401 131400 1169235360 12520 12510 12520 12510 404
352 20250401 131300 1164181210 12510 12510 12510 12510 99
353 20250401 131200 1162942720 12510 12500 12540 12500 22
354 20250401 131100 1162667200 12520 12540 12540 12500 164
355 20250401 131000 1160613580 12550 12540 12550 12540 33
356 20250401 130900 1160199640 12530 12500 12530 12500 1131
357 20250401 130800 1146059420 12500 12500 12500 12500 7
358 20250401 130700 1145971920 12500 12490 12500 12490 561
359 20250401 130600 1138964920 12490 12480 12490 12480 41
360 20250401 130500 1138453130 12500 12490 12500 12490 20
361 20250401 130400 1138203150 12500 12500 12500 12490 160
362 20250401 130300 1136204550 12500 12500 12500 12500 19
363 20250401 130200 1135967050 12490 12500 12500 12490 127
364 20250401 130100 1134380550 12500 12500 12500 12500 12
365 20250401 130000 1134230550 12500 12490 12500 12490 624
366 20250401 125900 1126436780 12480 12490 12490 12480 353
367 20250401 125800 1122031160 12490 12490 12490 12480 25
368 20250401 125700 1121718960 12490 12480 12490 12480 114
369 20250401 125600 1120295620 12490 12490 12490 12490 24
370 20250401 125500 1119995860 12490 12500 12500 12480 29
371 20250401 125400 1119633510 12500 12500 12510 12490 465
372 20250401 125300 1113821070 12510 12510 12510 12510 68
373 20250401 125200 1112970390 12520 12520 12520 12510 456
374 20250401 125100 1107265260 12520 12520 12520 12520 18
375 20250401 125000 1107039900 12510 12530 12530 12510 516
376 20250401 124900 1100581170 12530 12540 12550 12530 157
377 20250401 124800 1098613080 12540 12540 12540 12540 28
378 20250401 124700 1098261960 12540 12550 12550 12540 61
379 20250401 124600 1097496900 12560 12560 12560 12560 66
380 20250401 124500 1096667940 12560 12570 12570 12550 35
381 20250401 124400 1096228020 12540 12570 12570 12540 863
382 20250401 124300 1085383180 12560 12570 12570 12560 21
383 20250401 124200 1085119240 12560 12570 12570 12560 201
384 20250401 124100 1082594500 12560 12570 12570 12560 94
385 20250401 124000 1081413670 12570 12570 12570 12570 7
386 20250401 123900 1081325680 12550 12570 12570 12550 174
387 20250401 123800 1079140810 12560 12560 12570 12560 232
388 20250401 123700 1076226700 12570 12570 12570 12570 18
389 20250401 123600 1076000440 12560 12570 12570 12560 29
390 20250401 123500 1075636090 12570 12570 12570 12570 19
391 20250401 123400 1075397260 12570 12560 12570 12560 287
392 20250401 123300 1071792170 12560 12550 12560 12550 639
393 20250401 123200 1063772640 12550 12550 12550 12550 10
394 20250401 123100 1063647140 12550 12540 12550 12540 16
395 20250401 123000 1063446420 12540 12540 12540 12540 184
396 20250401 122900 1061139060 12540 12540 12540 12540 40
397 20250401 122800 1060637460 12540 12550 12550 12540 28
398 20250401 122700 1060286160 12550 12550 12550 12550 11
399 20250401 122600 1060148110 12550 12540 12550 12540 23
400 20250401 122500 1059859510 12540 12560 12560 12540 2730
401 20250401 122400 1025601730 12560 12560 12560 12560 39
402 20250401 122300 1025111890 12550 12560 12560 12550 41
403 20250401 122200 1024597240 12560 12560 12560 12560 8
404 20250401 122100 1024496760 12560 12560 12560 12560 19
405 20250401 122000 1024258120 12560 12560 12560 12560 18
406 20250401 121900 1024032040 12560 12560 12560 12550 25
407 20250401 121800 1023718130 12560 12560 12560 12550 71
408 20250401 121700 1022826470 12560 12560 12570 12550 845
409 20250401 121600 1012213290 12560 12560 12570 12560 114
410 20250401 121500 1010781270 12560 12570 12570 12560 36
411 20250401 121400 1010329000 12570 12570 12570 12570 19
412 20250401 121300 1010090170 12570 12570 12570 12560 46
413 20250401 121200 1009512130 12570 12570 12570 12570 24
414 20250401 121100 1009210450 12560 12570 12570 12560 22
415 20250401 121000 1008933920 12560 12560 12570 12560 64
416 20250401 120900 1008129970 12560 12560 12570 12560 52
417 20250401 120800 1007476770 12560 12570 12570 12550 60
418 20250401 120700 1006723310 12560 12560 12560 12560 493
419 20250401 120600 1000531230 12560 12560 12560 12550 150
420 20250401 120500 998647330 12560 12560 12560 12560 29
421 20250401 120400 998283090 12560 12560 12560 12560 18
422 20250401 120300 998057010 12560 12560 12560 12560 8
423 20250401 120200 997956530 12560 12550 12560 12550 16
424 20250401 120100 997755620 12560 12560 12560 12560 20
425 20250401 120000 997504420 12550 12550 12560 12550 73
426 20250401 115900 996588090 12550 12550 12550 12550 104
427 20250401 115800 995282890 12550 12555 12560 12550 519
428 20250401 115700 988769060 12560 12560 12560 12550 132
429 20250401 115600 987112140 12550 12560 12570 12550 377
430 20250401 115500 982377370 12550 12530 12560 12530 644
431 20250401 115400 974297090 12540 12540 12540 12540 10
432 20250401 115300 974171690 12540 12540 12540 12530 250
433 20250401 115200 971038580 12550 12545 12550 12540 147
434 20250401 115100 969194870 12540 12540 12550 12540 86
435 20250401 115000 968116240 12540 12560 12560 12540 271
436 20250401 114900 964715950 12560 12540 12560 12540 13
437 20250401 114800 964552730 12540 12560 12560 12540 164
438 20250401 114700 962493670 12570 12530 12570 12530 2840
439 20250401 114600 926865360 12540 12520 12540 12520 218
440 20250401 114500 924134250 12540 12530 12540 12530 491
441 20250401 114400 917981630 12530 12530 12530 12530 404
442 20250401 114300 912919510 12540 12530 12540 12530 242
443 20250401 114200 909887060 12540 12540 12540 12540 19
444 20250401 114100 909648800 12540 12540 12540 12530 22
445 20250401 114000 909372985 12540 12540 12540 12540 187
446 20250401 113900 907028005 12540 12550 12550 12540 38
447 20250401 113800 906551295 12520 12550 12550 12520 206
448 20250401 113700 903971635 12550 12550 12550 12550 20
449 20250401 113600 903720635 12520 12550 12550 12520 30
450 20250401 113500 903344735 12550 12510 12550 12510 814
451 20250401 113400 893140695 12530 12520 12530 12520 13
452 20250401 113300 892977855 12520 12520 12520 12520 283
453 20250401 113200 889434695 12520 12520 12520 12510 1858
454 20250401 113100 866181435 12530 12530 12530 12530 63
455 20250401 113000 865392045 12530 12530 12530 12530 18
456 20250401 112900 865166505 12520 12530 12530 12520 21
457 20250401 112800 864903425 12530 12530 12530 12530 1
458 20250401 112700 864890895 12530 12520 12530 12520 148
459 20250401 112600 863037855 12520 12520 12530 12510 508
460 20250401 112500 856677005 12520 12500 12520 12500 496
461 20250401 112400 850470535 12500 12510 12510 12500 12
462 20250401 112300 850320515 12510 12470 12510 12470 165
463 20250401 112200 848259295 12500 12500 12500 12490 1539
464 20250401 112100 829025105 12500 12490 12510 12490 459
465 20250401 112000 823288915 12530 12500 12540 12490 953
466 20250401 111900 811351345 12500 12500 12500 12500 403
467 20250401 111800 806313845 12500 12500 12500 12500 108
468 20250401 111700 804963845 12490 12500 12500 12490 22
469 20250401 111600 804688985 12460 12490 12500 12460 779
470 20250401 111500 794960165 12480 12470 12480 12470 340
471 20250401 111400 790718275 12460 12460 12470 12450 569
472 20250401 111300 783629455 12450 12460 12470 12450 1440
473 20250401 111200 765688215 12460 12450 12460 12440 373
474 20250401 111100 761044695 12450 12460 12460 12450 126
475 20250401 111000 759475625 12460 12460 12460 12450 133
476 20250401 110900 757819685 12460 12460 12460 12460 8
477 20250401 110800 757720005 12460 12440 12460 12440 60
478 20250401 110700 756973345 12450 12450 12450 12450 80
479 20250401 110600 755977345 12460 12450 12460 12440 80
480 20250401 110500 754980905 12450 12450 12460 12450 58
481 20250401 110400 754258775 12450 12460 12460 12450 36
482 20250401 110300 753810425 12450 12440 12450 12430 807
483 20250401 110200 743768585 12440 12440 12440 12440 291
484 20250401 110100 740148545 12440 12440 12440 12440 62
485 20250401 110000 739377265 12440 12450 12450 12440 196
486 20250401 105900 736938885 12450 12430 12450 12430 563
487 20250401 105800 729931955 12420 12420 12420 12400 680
488 20250401 105700 721492915 12430 12440 12440 12430 1119
489 20250401 105600 707574305 12440 12430 12450 12430 269
490 20250401 105500 704228935 12430 12430 12450 12430 1086
491 20250401 105400 690716275 12430 12440 12440 12430 172
492 20250401 105300 688578105 12430 12440 12450 12430 221
493 20250401 105200 685829505 12440 12440 12450 12400 319
494 20250401 105100 681865375 12440 12450 12450 12440 542
495 20250401 105000 675117795 12460 12450 12460 12450 701
496 20250401 104900 666386235 12450 12450 12450 12440 569
497 20250401 104800 659302995 12450 12440 12460 12440 523
498 20250401 104700 652794655 12430 12450 12460 12430 1649
499 20250401 104600 632254735 12450 12420 12450 12420 916
500 20250401 104500 620865715 12420 12420 12420 12420 644
501 20250401 104400 612867235 12420 12400 12420 12380 863
502 20250401 104300 602151375 12410 12360 12410 12350 1970
503 20250401 104200 577752895 12350 12340 12350 12340 162
504 20250401 104100 575752295 12340 12340 12340 12340 187
505 20250401 104000 573444715 12350 12350 12350 12350 156
506 20250401 103900 571518115 12340 12340 12350 12340 52
507 20250401 103800 570876345 12350 12350 12350 12350 1
508 20250401 103700 570863995 12320 12320 12320 12320 329
509 20250401 103600 566810715 12310 12310 12320 12310 37
510 20250401 103500 566355105 12340 12340 12340 12340 55
511 20250401 103400 565676405 12340 12360 12360 12340 97
512 20250401 103300 564477685 12360 12360 12360 12360 0
513 20250401 103200 564477685 12360 12360 12360 12360 0
514 20250401 103100 564477685 12360 12370 12370 12300 242
515 20250401 103000 561488785 12360 12380 12380 12360 184
516 20250401 102900 559211085 12380 12340 12380 12340 251
517 20250401 102800 556109405 12360 12360 12360 12340 156
518 20250401 102700 554181285 12360 12340 12370 12340 201
519 20250401 102600 551700535 12340 12340 12340 12330 491
520 20250401 102500 545641995 12360 12360 12360 12360 0
521 20250401 102400 545641995 12360 12340 12370 12340 64
522 20250401 102300 544851145 12370 12370 12370 12370 2
523 20250401 102200 544826405 12370 12340 12370 12340 81
524 20250401 102100 543824645 12370 12380 12380 12340 292
525 20250401 102000 540217395 12380 12370 12380 12360 658
526 20250401 101900 532077315 12380 12380 12380 12380 20
527 20250401 101800 531829715 12370 12380 12380 12370 55
528 20250401 101700 531148945 12400 12400 12400 12390 430
529 20250401 101600 525820735 12410 12400 12420 12400 693
530 20250401 101500 517214355 12390 12430 12430 12380 794
531 20250401 101400 507361105 12420 12420 12420 12410 828
532 20250401 101300 497077355 12420 12430 12430 12410 201
533 20250401 101200 494580765 12430 12390 12430 12390 2273
534 20250401 101100 466353835 12390 12320 12400 12300 3737
535 20250401 101000 420199805 12310 12310 12320 12310 212
536 20250401 100900 417588745 12310 12320 12330 12270 427
537 20250401 100800 412331705 12280 12270 12330 12270 1599
538 20250401 100700 392677285 12270 12270 12280 12270 26
539 20250401 100600 392358255 12270 12270 12280 12270 393
540 20250401 100500 387535845 12260 12260 12300 12260 419
541 20250401 100400 382392085 12250 12230 12270 12230 533
542 20250401 100300 375866385 12220 12220 12220 12220 0
543 20250401 100200 375866385 12220 12220 12230 12220 56
544 20250401 100100 375182055 12220 12230 12230 12220 35
545 20250401 100000 374754345 12230 12220 12230 12220 24
546 20250401 095900 374461045 12230 12220 12230 12220 114
547 20250401 095800 373067945 12210 12210 12210 12210 5
548 20250401 095700 373006895 12220 12200 12230 12200 92
549 20250401 095600 371883605 12230 12230 12230 12190 62
550 20250401 095500 371127025 12220 12250 12250 12220 40
551 20250401 095400 370637055 12240 12220 12240 12220 177
552 20250401 095300 368471535 12210 12200 12210 12200 127
553 20250401 095200 366921815 12200 12200 12210 12200 92
554 20250401 095100 365798875 12230 12240 12240 12200 135
555 20250401 095000 364149135 12240 12240 12240 12180 98
556 20250401 094900 362950345 12220 12210 12220 12180 196
557 20250401 094800 360558115 12170 12230 12250 12170 127
558 20250401 094700 359007975 12230 12180 12230 12180 583
559 20250401 094600 351900005 12170 12170 12170 12170 192
560 20250401 094500 349563365 12170 12190 12190 12170 133
561 20250401 094400 347944465 12190 12160 12200 12160 225
562 20250401 094300 345202485 12170 12160 12170 12160 339
563 20250401 094200 341079645 12160 12160 12160 12140 230
564 20250401 094100 338285215 12150 12180 12200 12150 999
565 20250401 094000 326131375 12180 12200 12200 12180 16
566 20250401 093900 325936455 12200 12170 12200 12160 600
567 20250401 093800 318628225 12160 12180 12180 12160 415
568 20250401 093700 313580775 12180 12190 12190 12170 417
569 20250401 093600 308502395 12190 12180 12190 12180 369
570 20250401 093500 304006395 12180 12210 12210 12180 449
571 20250401 093400 298528765 12210 12230 12230 12200 1181
572 20250401 093300 284120285 12230 12200 12250 12200 156
573 20250401 093200 282216615 12250 12230 12250 12200 922
574 20250401 093100 270956095 12250 12260 12260 12230 489
575 20250401 093000 264967475 12260 12290 12290 12240 495
576 20250401 092900 258898995 12270 12290 12290 12270 2540
577 20250401 092800 227716135 12320 12310 12320 12300 584
578 20250401 092700 220531815 12340 12320 12340 12320 15
579 20250401 092600 220346755 12350 12360 12360 12300 605
580 20250401 092500 212895225 12360 12370 12370 12340 27
581 20250401 092400 212561755 12360 12410 12410 12350 116
582 20250401 092300 211128955 12410 12370 12410 12370 934
583 20250401 092200 199561205 12370 12380 12390 12350 305
584 20250401 092100 195790645 12390 12390 12390 12370 181
585 20250401 092000 193549225 12390 12410 12430 12380 446
586 20250401 091900 188018205 12410 12430 12430 12410 610
587 20250401 091800 180439265 12430 12400 12430 12400 1022
588 20250401 091700 167761745 12390 12400 12400 12390 6
589 20250401 091600 167687395 12410 12400 12410 12380 525
590 20250401 091500 161178255 12400 12400 12400 12390 720
591 20250401 091400 152251655 12410 12400 12410 12400 123
592 20250401 091300 150726405 12410 12410 12420 12405 203
593 20250401 091200 148207215 12420 12400 12420 12400 540
594 20250401 091100 141505205 12400 12410 12410 12400 229
595 20250401 091000 138665595 12400 12380 12400 12380 1072
596 20250401 090900 125385445 12350 12350 12380 12350 103
597 20250401 090800 124111835 12380 12360 12390 12350 531
598 20250401 090700 117546035 12340 12350 12350 12315 936
599 20250401 090600 105998470 12350 12320 12350 12320 280
600 20250401 090500 102545000 12320 12330 12330 12320 119
601 20250401 090400 101077740 12320 12340 12350 12320 685
602 20250401 090300 92627340 12300 12280 12350 12280 261
603 20250401 090200 89412170 12360 12390 12390 12290 2116
604 20250401 090100 63333840 12360 12380 12390 12310 2137
605 20250401 090000 36922910 12440 12360 12440 12360 2981

1
009520/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,342721,41642703,4448518580,540522284940,0.82
20250327,342832,41642703,4604233760,559261501290,0.82
20250326,337432,41642703,4626192720,570921458130,0.81
20250325,353941,41642703,4760506450,560094355350,0.85
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 342721 41642703 4448518580 540522284940 0.82
3 20250327 342832 41642703 4604233760 559261501290 0.82
4 20250326 337432 41642703 4626192720 570921458130 0.81
5 20250325 353941 41642703 4760506450 560094355350 0.85