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

606
010140/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190400,79650961320,14050,14050,14050,14050,141693
20250401,190300,79650961320,14050,14050,14050,14050,0
20250401,190200,79650961320,14050,14050,14050,14050,0
20250401,190100,79650961320,14050,14050,14050,14050,0
20250401,190000,79650961320,14050,14050,14050,14050,0
20250401,185900,79650961320,14050,14050,14050,14050,0
20250401,185800,79650961320,14050,14050,14050,14050,0
20250401,185700,79650961320,14050,14050,14050,14050,0
20250401,185600,79650961320,14050,14050,14050,14050,0
20250401,185500,79650961320,14050,14050,14050,14050,0
20250401,185400,79650961320,14050,14050,14050,14050,0
20250401,185300,79650961320,14050,14050,14050,14050,0
20250401,185200,79650961320,14050,14050,14050,14050,0
20250401,185100,79650961320,14050,14050,14050,14050,0
20250401,185000,79650961320,14050,14050,14050,14050,0
20250401,184900,79650961320,14050,14050,14050,14050,0
20250401,184800,79650961320,14050,14050,14050,14050,0
20250401,184700,79650961320,14050,14050,14050,14050,0
20250401,184600,79650961320,14050,14050,14050,14050,0
20250401,184500,79650961320,14050,14050,14050,14050,0
20250401,184400,79650961320,14050,14050,14050,14050,0
20250401,184300,79650961320,14050,14050,14050,14050,0
20250401,184200,79650961320,14050,14050,14050,14050,0
20250401,184100,79650961320,14050,14050,14050,14050,0
20250401,184000,79650961320,14050,14050,14050,14050,0
20250401,183900,79650961320,14050,14050,14050,14050,0
20250401,183800,79650961320,14050,14050,14050,14050,0
20250401,183700,79650961320,14050,14050,14050,14050,0
20250401,183600,79650961320,14050,14050,14050,14050,0
20250401,183500,79650961320,14050,14050,14050,14050,0
20250401,183400,79650961320,14050,14050,14050,14050,141693
20250401,183300,79650961320,14050,14050,14050,14050,0
20250401,183200,79650961320,14050,14050,14050,14050,0
20250401,183100,79650961320,14050,14050,14050,14050,0
20250401,183000,79650961320,14050,14050,14050,14050,0
20250401,182900,79650961320,14050,14050,14050,14050,0
20250401,182800,79650961320,14050,14050,14050,14050,0
20250401,182700,79650961320,14050,14050,14050,14050,0
20250401,182600,79650961320,14050,14050,14050,14050,0
20250401,182500,79650961320,14050,14050,14050,14050,0
20250401,182400,79650961320,14050,14050,14050,14050,0
20250401,182300,79650961320,14050,14050,14050,14050,0
20250401,182200,79650961320,14050,14050,14050,14050,0
20250401,182100,79650961320,14050,14050,14050,14050,0
20250401,182000,79650961320,14050,14050,14050,14050,0
20250401,181900,79650961320,14050,14050,14050,14050,0
20250401,181800,79650961320,14050,14050,14050,14050,0
20250401,181700,79650961320,14050,14050,14050,14050,0
20250401,181600,79650961320,14050,14050,14050,14050,0
20250401,181500,79650961320,14050,14050,14050,14050,0
20250401,181400,79650961320,14050,14050,14050,14050,0
20250401,181300,79650961320,14050,14050,14050,14050,0
20250401,181200,79650961320,14050,14050,14050,14050,0
20250401,181100,79650961320,14050,14050,14050,14050,0
20250401,181000,79650961320,14050,14050,14050,14050,0
20250401,180900,79650961320,14050,14050,14050,14050,0
20250401,180800,79650961320,14050,14050,14050,14050,0
20250401,180700,79650961320,14050,14050,14050,14050,0
20250401,180600,79650961320,14050,14050,14050,14050,0
20250401,180500,79650961320,14050,14050,14050,14050,0
20250401,180400,79650961320,14050,14050,14050,14050,141693
20250401,180300,79650961320,14050,14050,14050,14050,0
20250401,180200,79650961320,14050,14050,14050,14050,0
20250401,180100,79650961320,14050,14050,14050,14050,0
20250401,180000,79650961320,14050,14050,14050,14050,0
20250401,175900,79650961320,14050,14050,14050,14050,0
20250401,175800,79650961320,14050,14050,14050,14050,0
20250401,175700,79650961320,14050,14050,14050,14050,0
20250401,175600,79650961320,14050,14050,14050,14050,0
20250401,175500,79650961320,14050,14050,14050,14050,0
20250401,175400,79650961320,14050,14050,14050,14050,0
20250401,175300,79650961320,14050,14050,14050,14050,0
20250401,175200,79650961320,14050,14050,14050,14050,0
20250401,175100,79650961320,14050,14050,14050,14050,0
20250401,175000,79650961320,14050,14050,14050,14050,0
20250401,174900,79650961320,14050,14050,14050,14050,0
20250401,174800,79650961320,14050,14050,14050,14050,0
20250401,174700,79650961320,14050,14050,14050,14050,0
20250401,174600,79650961320,14050,14050,14050,14050,0
20250401,174500,79650961320,14050,14050,14050,14050,0
20250401,174400,79650961320,14050,14050,14050,14050,0
20250401,174300,79650961320,14050,14050,14050,14050,0
20250401,174200,79650961320,14050,14050,14050,14050,0
20250401,174100,79650961320,14050,14050,14050,14050,0
20250401,174000,79650961320,14050,14050,14050,14050,0
20250401,173900,79650961320,14050,14050,14050,14050,0
20250401,173800,79650961320,14050,14050,14050,14050,0
20250401,173700,79650961320,14050,14050,14050,14050,0
20250401,173600,79650961320,14050,14050,14050,14050,0
20250401,173500,79650961320,14050,14050,14050,14050,0
20250401,173400,79650961320,14050,14050,14050,14050,141693
20250401,173300,79650961320,14050,14050,14050,14050,0
20250401,173200,79650961320,14050,14050,14050,14050,0
20250401,173100,79650961320,14050,14050,14050,14050,0
20250401,173000,79650961320,14050,14050,14050,14050,0
20250401,172900,79650961320,14050,14050,14050,14050,0
20250401,172800,79650961320,14050,14050,14050,14050,0
20250401,172700,79650961320,14050,14050,14050,14050,0
20250401,172600,79650961320,14050,14050,14050,14050,0
20250401,172500,79650961320,14050,14050,14050,14050,0
20250401,172400,79650961320,14050,14050,14050,14050,0
20250401,172300,79650961320,14050,14050,14050,14050,0
20250401,172200,79650961320,14050,14050,14050,14050,0
20250401,172100,79650961320,14050,14050,14050,14050,0
20250401,172000,79650961320,14050,14050,14050,14050,0
20250401,171900,79650961320,14050,14050,14050,14050,0
20250401,171800,79650961320,14050,14050,14050,14050,0
20250401,171700,79650961320,14050,14050,14050,14050,0
20250401,171600,79650961320,14050,14050,14050,14050,0
20250401,171500,79650961320,14050,14050,14050,14050,0
20250401,171400,79650961320,14050,14050,14050,14050,0
20250401,171300,79650961320,14050,14050,14050,14050,0
20250401,171200,79650961320,14050,14050,14050,14050,0
20250401,171100,79650961320,14050,14050,14050,14050,0
20250401,171000,79650961320,14050,14050,14050,14050,0
20250401,170900,79650961320,14050,14050,14050,14050,0
20250401,170800,79650961320,14050,14050,14050,14050,0
20250401,170700,79650961320,14050,14050,14050,14050,0
20250401,170600,79650961320,14050,14050,14050,14050,0
20250401,170500,79650961320,14050,14050,14050,14050,0
20250401,170400,79650961320,14050,14050,14050,14050,141693
20250401,170300,79650961320,14050,14050,14050,14050,0
20250401,170200,79650961320,14050,14050,14050,14050,0
20250401,170100,79650961320,14050,14050,14050,14050,0
20250401,170000,79650961320,14050,14050,14050,14050,0
20250401,165900,79650961320,14050,14050,14050,14050,0
20250401,165800,79650961320,14050,14050,14050,14050,0
20250401,165700,79650961320,14050,14050,14050,14050,0
20250401,165600,79650961320,14050,14050,14050,14050,0
20250401,165500,79650961320,14050,14050,14050,14050,0
20250401,165400,79650961320,14050,14050,14050,14050,0
20250401,165300,79650961320,14050,14050,14050,14050,0
20250401,165200,79650961320,14050,14050,14050,14050,0
20250401,165100,79650961320,14050,14050,14050,14050,0
20250401,165000,79650961320,14050,14050,14050,14050,0
20250401,164900,79650961320,14050,14050,14050,14050,0
20250401,164800,79650961320,14050,14050,14050,14050,0
20250401,164700,79650961320,14050,14050,14050,14050,0
20250401,164600,79650961320,14050,14050,14050,14050,0
20250401,164500,79650961320,14050,14050,14050,14050,0
20250401,164400,79650961320,14050,14050,14050,14050,0
20250401,164300,79650961320,14050,14050,14050,14050,0
20250401,164200,79650961320,14050,14050,14050,14050,0
20250401,164100,79650961320,14050,14050,14050,14050,0
20250401,164000,79650961320,14050,14050,14050,14050,0
20250401,163900,79650961320,14050,14050,14050,14050,0
20250401,163800,79650961320,14050,14050,14050,14050,0
20250401,163700,79650961320,14050,14050,14050,14050,0
20250401,163600,79650961320,14050,14050,14050,14050,0
20250401,163500,79650961320,14050,14050,14050,14050,0
20250401,163400,79650961320,14050,14050,14050,14050,141693
20250401,163300,79650961320,14050,14050,14050,14050,0
20250401,163200,79650961320,14050,14050,14050,14050,0
20250401,163100,79650961320,14050,14050,14050,14050,0
20250401,163000,79650961320,14050,14050,14050,14050,0
20250401,162900,79650961320,14050,14050,14050,14050,0
20250401,162800,79650961320,14050,14050,14050,14050,0
20250401,162700,79650961320,14050,14050,14050,14050,0
20250401,162600,79650961320,14050,14050,14050,14050,0
20250401,162500,79650961320,14050,14050,14050,14050,0
20250401,162400,79650961320,14050,14050,14050,14050,0
20250401,162300,79650961320,14050,14050,14050,14050,0
20250401,162200,79650961320,14050,14050,14050,14050,0
20250401,162100,79650961320,14050,14050,14050,14050,0
20250401,162000,79650961320,14050,14050,14050,14050,0
20250401,161900,79650961320,14050,14050,14050,14050,0
20250401,161800,79650961320,14050,14050,14050,14050,0
20250401,161700,79650961320,14050,14050,14050,14050,0
20250401,161600,79650961320,14050,14050,14050,14050,0
20250401,161500,79650961320,14050,14050,14050,14050,0
20250401,161400,79650961320,14050,14050,14050,14050,0
20250401,161300,79650961320,14050,14050,14050,14050,0
20250401,161200,79650961320,14050,14050,14050,14050,0
20250401,161100,79650961320,14050,14050,14050,14050,0
20250401,161000,79650961320,14050,14050,14050,14050,0
20250401,160900,79650961320,14050,14050,14050,14050,0
20250401,160800,79650961320,14050,14050,14050,14050,0
20250401,160700,79650961320,14050,14050,14050,14050,0
20250401,160600,79650961320,14050,14050,14050,14050,0
20250401,160500,79650961320,14050,14050,14050,14050,0
20250401,160400,79650961320,14050,14050,14050,14050,141693
20250401,160300,79650961320,14050,14050,14050,14050,0
20250401,160200,79650961320,14050,14050,14050,14050,0
20250401,160100,79650961320,14050,14050,14050,14050,0
20250401,160000,79650961320,14050,14050,14050,14050,0
20250401,155900,79650961320,14050,14050,14050,14050,0
20250401,155800,79650961320,14050,14050,14050,14050,0
20250401,155700,79650961320,14050,14050,14050,14050,0
20250401,155600,79650961320,14050,14050,14050,14050,0
20250401,155500,79650961320,14050,14050,14050,14050,0
20250401,155400,79650961320,14050,14050,14050,14050,0
20250401,155300,79650961320,14050,14050,14050,14050,0
20250401,155200,79650961320,14050,14050,14050,14050,0
20250401,155100,79650961320,14050,14050,14050,14050,0
20250401,155000,79650961320,14050,14050,14050,14050,0
20250401,154900,79650961320,14050,14050,14050,14050,0
20250401,154800,79650961320,14050,14050,14050,14050,0
20250401,154700,79650961320,14050,14050,14050,14050,0
20250401,154600,79650961320,14050,14050,14050,14050,0
20250401,154500,79650961320,14050,14050,14050,14050,0
20250401,154400,79650961320,14050,14050,14050,14050,0
20250401,154300,79650961320,14050,14050,14050,14050,0
20250401,154200,79650961320,14050,14050,14050,14050,0
20250401,154100,79650961320,14050,14050,14050,14050,0
20250401,154000,79650961320,14050,14050,14050,14050,0
20250401,153900,79650961320,14050,14050,14050,14050,0
20250401,153800,79650961320,14050,14050,14050,14050,0
20250401,153700,79650961320,14050,14050,14050,14050,0
20250401,153600,79650961320,14050,14050,14050,14050,0
20250401,153500,79650961320,14050,14050,14050,14050,0
20250401,153400,79650961320,14050,14050,14050,14050,141693
20250401,153300,79650961320,14050,14050,14050,14050,0
20250401,153200,79650961320,14050,14050,14050,14050,0
20250401,153100,79650961320,14050,14050,14050,14050,0
20250401,153000,79650961320,14050,14050,14050,14050,141693
20250401,152900,77660174670,14050,14050,14050,14050,0
20250401,152800,77660174670,14050,14050,14050,14050,0
20250401,152700,77660174670,14050,14050,14050,14050,0
20250401,152600,77660174670,14050,14050,14050,14050,0
20250401,152500,77660174670,14050,14050,14050,14050,0
20250401,152400,77660174670,14050,14050,14050,14050,0
20250401,152300,77660174670,14050,14050,14050,14050,0
20250401,152200,77660174670,14050,14050,14050,14050,0
20250401,152100,77660174670,14050,14050,14050,14050,0
20250401,152000,77660174670,14050,14050,14050,14050,0
20250401,151900,77660174670,14050,14060,14060,14040,15707
20250401,151800,77439463890,14050,14050,14060,14040,4530
20250401,151700,77375795990,14050,14080,14080,14040,37180
20250401,151600,76852822180,14080,14080,14080,14070,7393
20250401,151500,76748767700,14080,14080,14090,14070,34672
20250401,151400,76260655700,14080,14070,14080,14070,8252
20250401,151300,76144494330,14080,14080,14080,14070,7299
20250401,151200,76041762530,14080,14090,14090,14070,14326
20250401,151100,75840029615,14080,14090,14090,14080,15028
20250401,151000,75628402760,14090,14090,14090,14080,12965
20250401,150900,75445818295,14090,14090,14090,14080,7396
20250401,150800,75341652245,14090,14080,14090,14080,10952
20250401,150700,75187368975,14080,14090,14090,14080,16561
20250401,150600,74954071605,14090,14080,14090,14070,23452
20250401,150500,74623805085,14080,14080,14080,14070,12768
20250401,150400,74444061095,14070,14090,14090,14050,57051
20250401,150300,73641234930,14090,14090,14090,14080,8823
20250401,150200,73516922200,14090,14090,14090,14080,14440
20250401,150100,73313464895,14090,14090,14090,14080,11754
20250401,150000,73147884765,14090,14090,14090,14080,18845
20250401,145900,72882362955,14090,14090,14090,14080,8743
20250401,145800,72759183045,14090,14100,14100,14060,57903
20250401,145700,71943710085,14100,14100,14100,14090,9989
20250401,145600,71802868845,14100,14100,14100,14080,11822
20250401,145500,71636238810,14090,14080,14100,14080,29822
20250401,145400,71216094945,14090,14080,14090,14070,10855
20250401,145300,71063213630,14080,14080,14090,14070,24596
20250401,145200,70716874970,14090,14090,14090,14080,15169
20250401,145100,70503194995,14080,14075,14090,14070,24127
20250401,145000,70163493375,14070,14080,14080,14070,9610
20250401,144900,70028192565,14070,14070,14080,14060,23241
20250401,144800,69701109315,14070,14050,14070,14050,8826
20250401,144700,69577000365,14060,14070,14070,14040,48823
20250401,144600,68890685205,14070,14070,14070,14060,25508
20250401,144500,68531789525,14070,14060,14070,14050,17158
20250401,144400,68290478465,14060,14060,14060,14050,10949
20250401,144300,68136540575,14060,14060,14060,14050,16699
20250401,144200,67901814765,14060,14060,14060,14050,9856
20250401,144100,67763261815,14050,14060,14060,14040,12464
20250401,144000,67588101565,14060,14070,14070,14030,27418
20250401,143900,67202639070,14060,14070,14080,14060,13979
20250401,143800,67005969020,14070,14040,14080,14030,79238
20250401,143700,65892248480,14040,14040,14040,14030,9876
20250401,143600,65753599500,14040,14040,14040,14030,7311
20250401,143500,65650981535,14040,14040,14040,14030,9091
20250401,143400,65523344975,14040,14040,14040,14030,6460
20250401,143300,65432656785,14040,14030,14040,14020,6435
20250401,143200,65342341825,14030,14040,14040,14030,11956
20250401,143100,65174558970,14040,14030,14040,14030,22354
20250401,143000,64860861510,14030,14040,14040,14010,12409
20250401,142900,64686762230,14040,14030,14040,14030,11025
20250401,142800,64531994170,14040,14030,14040,14020,9814
20250401,142700,64394307530,14030,14020,14030,14010,9118
20250401,142600,64266471615,14020,14020,14020,14010,4403
20250401,142500,64204751495,14020,14030,14030,14010,10055
20250401,142400,64063751795,14030,14020,14030,14020,3712
20250401,142300,64011677205,14020,14030,14030,14020,7062
20250401,142200,63912620405,14030,14030,14030,14020,12085
20250401,142100,63743123535,14030,14030,14030,14020,4204
20250401,142000,63684142305,14030,14030,14030,14020,4003
20250401,141900,63627985845,14030,14010,14030,14010,5634
20250401,141800,63548991015,14020,14010,14025,14010,6548
20250401,141700,63457198655,14020,14020,14020,14010,6737
20250401,141600,63362749295,14020,14020,14020,14010,5162
20250401,141500,63290389235,14020,14020,14020,14010,5699
20250401,141400,63210490265,14020,14010,14020,14000,4741
20250401,141300,63144056210,14010,14010,14020,14000,11473
20250401,141200,62983334240,14010,14020,14020,14000,8928
20250401,141100,62858240315,14020,14030,14030,14010,5259
20250401,141000,62784479175,14030,14020,14030,14010,5231
20250401,140900,62711127135,14010,14030,14030,14000,24317
20250401,140800,62370338030,14020,14030,14030,14020,21026
20250401,140700,62075378480,14030,14030,14030,14020,6866
20250401,140600,61979052320,14030,14030,14030,14020,5306
20250401,140500,61904610630,14030,14030,14030,14020,8522
20250401,140400,61785063130,14030,14030,14030,14020,4360
20250401,140300,61723894020,14030,14030,14030,14020,4712
20250401,140200,61657793785,14030,14020,14040,14010,4218
20250401,140100,61598642725,14020,14020,14030,14010,7475
20250401,140000,61493844515,14020,14040,14040,14010,9951
20250401,135900,61354259885,14040,14040,14050,14030,17685
20250401,135800,61106003335,14040,14040,14040,14030,12382
20250401,135700,60932247050,14040,14030,14040,14030,5482
20250401,135600,60855289430,14040,14030,14040,14025,32621
20250401,135500,60397502780,14030,14020,14030,14000,46148
20250401,135400,59750683030,14020,14030,14030,14010,14488
20250401,135300,59547555860,14030,14040,14040,14020,12330
20250401,135200,59374552215,14040,14040,14040,14030,5644
20250401,135100,59295314985,14040,14040,14040,14030,4402
20250401,135000,59233515225,14030,14030,14040,14030,12890
20250401,134900,59052618005,14040,14030,14040,14020,4322
20250401,134800,58991964585,14030,14030,14030,14020,4783
20250401,134700,58924860285,14030,14030,14030,14020,6511
20250401,134600,58833522825,14030,14030,14040,14020,11500
20250401,134500,58672175475,14030,14030,14030,14020,4562
20250401,134400,58608171960,14030,14030,14030,14020,7257
20250401,134300,58506357860,14030,14030,14030,14020,8010
20250401,134200,58394010020,14030,14030,14030,14020,4180
20250401,134100,58335366770,14030,14020,14030,14020,6232
20250401,134000,58247932720,14030,14030,14030,14020,10768
20250401,133900,58096870155,14030,14030,14040,14020,56407
20250401,133800,57305333885,14030,14030,14030,14020,11688
20250401,133700,57141438225,14030,14010,14030,14010,18918
20250401,133600,56876171595,14020,14020,14020,14010,4369
20250401,133500,56814922955,14020,14020,14020,14010,4416
20250401,133400,56753011295,14020,14020,14020,14010,3802
20250401,133300,56699711820,14020,14010,14020,14000,6230
20250401,133200,56612412070,14010,14000,14010,13990,9995
20250401,133100,56472447290,14000,14000,14000,13990,4429
20250401,133000,56410442920,14000,13990,14000,13990,12110
20250401,132900,56240912630,14000,14000,14000,13990,5299
20250401,132800,56166729845,14000,14000,14000,13980,10493
20250401,132700,56019939825,14000,14010,14010,13990,25400
20250401,132600,55664303450,14010,14010,14010,14000,3824
20250401,132500,55610731485,14010,14000,14010,14000,17652
20250401,132400,55363539585,14000,14000,14000,13990,4642
20250401,132300,55298563080,13990,14000,14000,13990,5726
20250401,132200,55218402310,14000,14000,14000,13990,9921
20250401,132100,55079510120,14000,14000,14000,13990,9637
20250401,132000,54944595660,14000,14000,14000,13990,3696
20250401,131900,54892854750,14000,13990,14000,13980,21262
20250401,131800,54595403220,13990,13980,13990,13980,10799
20250401,131700,54444398890,13970,13980,13980,13970,4527
20250401,131600,54381112300,13980,13960,13990,13950,18732
20250401,131500,54119489515,13960,13950,13960,13940,10159
20250401,131400,53977715125,13950,13940,13950,13935,19068
20250401,131300,53711821525,13940,13940,13940,13930,4829
20250401,131200,53644519325,13940,13940,13940,13930,3752
20250401,131100,53592224015,13940,13940,13940,13930,6224
20250401,131000,53505471500,13940,13940,13940,13930,4571
20250401,130900,53441757380,13940,13930,13940,13920,6024
20250401,130800,53357845440,13920,13940,13940,13920,12408
20250401,130700,53185031320,13930,13940,13940,13930,7734
20250401,130600,53077263450,13940,13940,13940,13930,3129
20250401,130500,53033656740,13940,13940,13940,13920,9088
20250401,130400,52907065785,13940,13940,13940,13930,4448
20250401,130300,52845079305,13930,13940,13940,13930,8318
20250401,130200,52729139165,13940,13940,13950,13930,8068
20250401,130100,52616659430,13950,13955,13960,13940,8564
20250401,130000,52497181890,13950,13950,13960,13940,25085
20250401,125900,52147247575,13960,13960,13960,13950,8325
20250401,125800,52031092600,13950,13970,13970,13950,13969
20250401,125700,51836075015,13970,13970,13970,13960,7434
20250401,125600,51732262565,13970,13970,13970,13960,5609
20250401,125500,51653915735,13960,13980,13990,13960,23406
20250401,125400,51326797705,13990,13990,13990,13980,2546
20250401,125300,51291182335,13990,13990,13990,13980,7665
20250401,125200,51183999675,13990,13990,13990,13980,2573
20250401,125100,51148006325,13990,13990,14000,13990,8580
20250401,125000,51027961615,13990,13990,13990,13980,6349
20250401,124900,50939140195,13990,14010,14010,13980,18814
20250401,124800,50675755365,14010,14010,14010,14000,6860
20250401,124700,50579654255,14010,14020,14020,14000,5552
20250401,124600,50501873475,14020,14020,14020,14010,8834
20250401,124500,50378062995,14020,14010,14020,14000,4369
20250401,124400,50316848975,14010,14010,14010,14000,9740
20250401,124300,50180392595,14010,14010,14010,14005,3665
20250401,124200,50129046945,14010,14010,14010,14000,3411
20250401,124100,50081262395,14010,14010,14010,14000,1839
20250401,124000,50055498935,14010,14010,14010,14000,3986
20250401,123900,49999673455,14010,14010,14010,14000,3705
20250401,123800,49947768695,14010,14010,14010,14000,3134
20250401,123700,49903862965,14010,14010,14020,14000,6886
20250401,123600,49807366575,14010,14020,14020,14010,2304
20250401,123500,49775068840,14020,14020,14020,14010,12525
20250401,123400,49599566920,14020,14020,14020,14010,4033
20250401,123300,49543044350,14020,14020,14020,14010,10465
20250401,123200,49396331125,14020,14010,14020,14000,18810
20250401,123100,49132805905,14010,14010,14010,14000,3672
20250401,123000,49081361685,14010,14010,14010,14000,3906
20250401,122900,49026648985,14010,14010,14010,14000,3805
20250401,122800,48973350355,14000,14010,14010,14000,3028
20250401,122700,48930929015,14010,14010,14010,14000,5658
20250401,122600,48851664095,14010,14010,14010,14000,2214
20250401,122500,48820646855,14010,14010,14010,14000,2313
20250401,122400,48788243865,14010,14010,14010,14000,3635
20250401,122300,48737324440,14010,14000,14010,14000,3080
20250401,122200,48694183430,14000,14000,14010,13990,4151
20250401,122100,48636066595,14000,14000,14000,13990,3714
20250401,122000,48584071745,13990,14000,14010,13990,4907
20250401,121900,48515369190,14010,14000,14010,13990,5558
20250401,121800,48437556385,14000,13990,14000,13980,5291
20250401,121700,48363526350,13990,14000,14000,13980,8539
20250401,121600,48244072840,14000,14010,14010,13990,14117
20250401,121500,48046460125,14010,14010,14010,14000,2876
20250401,121400,48006168100,14010,14000,14010,13990,7620
20250401,121300,47899462680,14000,14000,14000,13990,3861
20250401,121200,47845410260,14000,13990,14000,13990,4450
20250401,121100,47783118410,14000,13990,14000,13985,6122
20250401,121000,47697440920,13990,14000,14000,13980,10885
20250401,120900,47545141935,14000,14000,14000,14000,5118
20250401,120800,47473489935,14000,14020,14020,13990,20550
20250401,120700,47185592805,14020,14000,14020,13990,26248
20250401,120600,46818003585,13990,14000,14000,13990,6124
20250401,120500,46732297170,14000,14000,14000,13990,2849
20250401,120400,46692415300,14000,14000,14000,13990,4173
20250401,120300,46633996780,14000,14000,14000,13990,4372
20250401,120200,46572793510,14000,14000,14000,13990,10772
20250401,120100,46421991555,14000,14000,14000,13990,4466
20250401,120000,46359469245,13990,14000,14000,13990,2708
20250401,115900,46321561495,14000,14000,14000,13990,3421
20250401,115800,46273668185,14000,14000,14000,13990,14752
20250401,115700,46067251805,14000,14000,14000,13990,4982
20250401,115600,45997522285,14000,14000,14000,13990,6925
20250401,115500,45900618575,14000,14000,14000,13990,9636
20250401,115400,45765771115,13990,14000,14000,13990,3051
20250401,115300,45723063125,14000,13990,14000,13990,4826
20250401,115200,45655513615,14000,13990,14000,13980,11678
20250401,115100,45492136075,13990,13980,13990,13980,3212
20250401,115000,45447204765,13990,13990,13990,13980,2956
20250401,114900,45405854885,13990,13990,13990,13980,4612
20250401,114800,45341333720,13990,13990,13990,13980,6143
20250401,114700,45255416670,13990,13990,13990,13980,3138
20250401,114600,45211519190,13980,13990,13990,13980,2613
20250401,114500,45174966180,13990,13985,13990,13980,5045
20250401,114400,45104388480,13985,14000,14000,13980,6502
20250401,114300,45013450190,14000,13990,14000,13980,10027
20250401,114200,44873172630,13990,13990,13990,13980,3746
20250401,114100,44820769115,13990,13990,13990,13980,4640
20250401,114000,44755856605,13990,13990,13990,13980,2653
20250401,113900,44718749185,13990,13970,13990,13960,9146
20250401,113800,44590895805,13970,13990,13990,13950,21659
20250401,113700,44288366535,13990,13990,13990,13980,4089
20250401,113600,44231175975,13990,13980,13990,13970,7407
20250401,113500,44127598215,13980,13980,13980,13970,3937
20250401,113400,44072572345,13980,13980,13980,13970,7998
20250401,113300,43960790475,13980,13960,13980,13960,10899
20250401,113200,43808587235,13960,13990,13990,13950,58971
20250401,113100,42985098115,13990,13990,13990,13980,4174
20250401,113000,42926710435,13980,13990,13990,13970,5478
20250401,112900,42850122605,13990,13970,13990,13965,10864
20250401,112800,42698247780,13965,13980,13980,13960,10593
20250401,112700,42550248480,13980,13980,13980,13970,6263
20250401,112600,42462696340,13970,13980,13980,13970,8240
20250401,112500,42347563370,13980,13970,13980,13960,8722
20250401,112400,42225715590,13960,13980,13980,13960,11033
20250401,112300,42071585080,13980,13980,13990,13970,4381
20250401,112200,42010341050,13980,13990,13990,13980,9830
20250401,112100,41872891735,13990,13990,13990,13980,3226
20250401,112000,41827762555,13990,13990,13990,13980,7898
20250401,111900,41717316475,13990,13990,13990,13980,3552
20250401,111800,41667629505,13990,14000,14000,13980,6464
20250401,111700,41577169435,14000,14000,14000,13990,4984
20250401,111600,41507395655,14000,13990,14000,13980,10170
20250401,111500,41365102325,13990,13980,13990,13970,11043
20250401,111400,41210702635,13980,13980,13980,13970,6099
20250401,111300,41125477905,13980,13980,13980,13970,4686
20250401,111200,41059981715,13980,13970,13990,13970,8528
20250401,111100,40940787695,13970,13970,13980,13960,6067
20250401,111000,40856029435,13980,14000,14000,13970,16643
20250401,110900,40623322820,14000,14000,14000,13990,3165
20250401,110800,40579018420,14000,14005,14010,13990,10744
20250401,110700,40428594160,14010,14000,14010,14000,11931
20250401,110600,40261532850,14000,14010,14010,13990,16767
20250401,110500,40026789650,14000,14010,14010,14000,3298
20250401,110400,39980602790,14010,14010,14010,14000,5233
20250401,110300,39907311755,14010,14010,14010,14000,3114
20250401,110200,39863692005,14010,14010,14010,14000,5912
20250401,110100,39780886570,14010,14010,14020,14000,6675
20250401,110000,39687359280,14010,14010,14010,14000,7714
20250401,105900,39579303785,14010,14010,14020,14010,12288
20250401,105800,39407125675,14010,14010,14020,14000,10725
20250401,105700,39256910715,14000,14010,14020,14000,6150
20250401,105600,39170751055,14010,14010,14020,14000,10491
20250401,105500,39023745550,14020,14010,14020,14000,5513
20250401,105400,38946478870,14010,13980,14010,13960,8830
20250401,105300,38822954270,13970,13990,13990,13960,15751
20250401,105200,38602859900,13990,14020,14020,13980,32907
20250401,105100,38142096150,14020,14020,14020,14000,9973
20250401,105000,38002358335,14020,14020,14020,14010,7919
20250401,104900,37891395810,14015,14040,14040,14010,28905
20250401,104800,37485942900,14045,14040,14050,14040,18958
20250401,104700,37219693395,14040,14030,14050,14020,42021
20250401,104600,36629910910,14030,14020,14030,14010,21341
20250401,104500,36330728000,14020,14000,14020,14000,18605
20250401,104400,36070085410,14010,14000,14010,13990,18157
20250401,104300,35815872050,13990,13990,14000,13980,18576
20250401,104200,35555978280,13980,13990,13990,13980,5813
20250401,104100,35474655365,13990,13990,13990,13980,4526
20250401,104000,35411349165,13980,13990,13990,13980,4295
20250401,103900,35351265175,13990,14000,14010,13990,60449
20250401,103800,34505042675,14000,14000,14000,13990,16804
20250401,103700,34269797045,14000,13990,14000,13980,7181
20250401,103600,34169333625,13990,13980,13990,13970,25292
20250401,103500,33815646245,13980,13990,13990,13970,6349
20250401,103400,33726888305,13990,13985,13990,13980,8232
20250401,103300,33611774200,13990,13980,13990,13980,4019
20250401,103200,33555564980,13990,13990,13990,13980,3615
20250401,103100,33504999380,13990,13990,13990,13980,17138
20250401,103000,33265296200,13990,13970,13990,13970,9496
20250401,102900,33132541730,13970,13970,13980,13960,13127
20250401,102800,32949155495,13970,13980,13990,13960,14176
20250401,102700,32751037515,13980,13970,13990,13970,15528
20250401,102600,32533997435,13970,13970,13980,13950,7984
20250401,102500,32422489895,13970,13960,13980,13950,22810
20250401,102400,32103823465,13960,13940,13960,13940,9419
20250401,102300,31972432420,13940,13950,13950,13940,2571
20250401,102200,31936576645,13950,13950,13960,13940,7318
20250401,102100,31834485985,13960,13960,13960,13940,9622
20250401,102000,31700260645,13960,13960,13960,13940,10696
20250401,101900,31551055660,13960,13950,13970,13940,27556
20250401,101800,31166653970,13940,13920,13950,13910,37812
20250401,101700,30639774385,13920,13920,13920,13910,3456
20250401,101600,30591669880,13920,13920,13930,13910,11016
20250401,101500,30438294800,13920,13930,13930,13910,12237
20250401,101400,30267927450,13920,13920,13940,13920,11215
20250401,101300,30111760590,13920,13920,13930,13900,10409
20250401,101200,29966900810,13910,13880,13920,13870,12947
20250401,101100,29786958300,13870,13870,13880,13860,32667
20250401,101000,29333838180,13870,13860,13880,13860,20621
20250401,100900,29047791020,13870,13840,13870,13840,6639
20250401,100800,28955802315,13850,13840,13850,13840,1739
20250401,100700,28931723260,13840,13840,13850,13830,8455
20250401,100600,28814708865,13840,13840,13840,13830,5432
20250401,100500,28739531395,13840,13830,13840,13820,10526
20250401,100400,28593930625,13830,13840,13850,13820,26326
20250401,100300,28229745095,13850,13850,13850,13840,1055
20250401,100200,28215136885,13850,13840,13850,13840,7324
20250401,100100,28113715720,13840,13840,13860,13830,22432
20250401,100000,27803136430,13840,13840,13840,13830,3445
20250401,095900,27755461260,13840,13840,13850,13830,2556
20250401,095800,27720090660,13840,13840,13850,13830,15592
20250401,095700,27504293000,13850,13840,13850,13830,10319
20250401,095600,27361401480,13840,13840,13850,13830,8632
20250401,095500,27241938280,13840,13860,13860,13830,21559
20250401,095400,26943448315,13860,13860,13870,13850,7001
20250401,095300,26846406110,13870,13880,13880,13860,6905
20250401,095200,26750659920,13880,13890,13890,13870,11739
20250401,095100,26587716090,13890,13900,13930,13880,11241
20250401,095000,26431377905,13910,13910,13920,13890,21191
20250401,094900,26136766925,13920,13920,13920,13910,1998
20250401,094800,26108961675,13920,13920,13920,13890,15359
20250401,094700,25895378855,13920,13920,13930,13910,6544
20250401,094600,25804285705,13910,13890,13920,13880,28359
20250401,094500,25410086280,13890,13870,13890,13870,4554
20250401,094400,25346861680,13870,13890,13900,13870,5937
20250401,094300,25264428070,13900,13850,13900,13840,17047
20250401,094200,25027931775,13850,13850,13860,13840,11520
20250401,094100,24868397065,13850,13850,13870,13840,16896
20250401,094000,24634349755,13840,13820,13850,13820,17631
20250401,093900,24390461945,13830,13865,13870,13820,58233
20250401,093800,23584667545,13860,13865,13870,13860,8112
20250401,093700,23472227295,13870,13860,13890,13850,25740
20250401,093600,23115192145,13860,13860,13870,13850,8510
20250401,093500,22997239165,13850,13870,13870,13850,15458
20250401,093400,22782954135,13870,13880,13880,13860,10211
20250401,093300,22641322095,13880,13850,13880,13840,11467
20250401,093200,22482447055,13840,13880,13880,13840,23354
20250401,093100,22158906515,13880,13885,13890,13860,11603
20250401,093000,21997909440,13890,13910,13910,13870,20423
20250401,092900,21714293095,13910,13900,13910,13880,14735
20250401,092800,21509480090,13900,13890,13910,13890,9673
20250401,092700,21374980990,13900,13880,13900,13860,19441
20250401,092600,21105112525,13890,13860,13890,13850,14775
20250401,092500,20900186875,13860,13840,13860,13830,25892
20250401,092400,20541725150,13840,13850,13860,13830,40182
20250401,092300,19985482630,13860,13880,13880,13850,16289
20250401,092200,19759681965,13880,13890,13900,13870,17812
20250401,092100,19512361715,13890,13940,13940,13890,38895
20250401,092000,18971284125,13930,13950,13960,13930,16521
20250401,091900,18740986380,13950,13960,13980,13940,23145
20250401,091800,18417909085,13960,13990,13990,13950,25011
20250401,091700,18068495395,13990,13980,13990,13970,15584
20250401,091600,17850650230,13980,13990,13990,13970,16621
20250401,091500,17618270820,13990,14000,14020,13980,26010
20250401,091400,17254104980,14010,14030,14040,14000,42947
20250401,091300,16651932670,14030,14050,14050,14020,33863
20250401,091200,16176556010,14040,14000,14060,13990,82757
20250401,091100,15015033205,13990,14020,14020,13990,32560
20250401,091000,14558855450,14020,14000,14030,14000,37555
20250401,090900,14032350115,14000,14000,14030,13990,96062
20250401,090800,12686788290,14000,13940,14000,13940,98186
20250401,090700,11314741930,13940,13970,13990,13940,41774
20250401,090600,10731421045,13970,13940,13980,13930,57541
20250401,090500,9927947135,13930,13990,13990,13920,56568
20250401,090400,9138842900,13980,13990,14030,13970,86430
20250401,090300,7928799120,14000,13900,14020,13900,165019
20250401,090200,5624027785,13900,13850,13940,13830,153439
20250401,090100,3493589200,13850,13760,13860,13750,113261
20250401,090000,1927143760,13750,13710,13840,13690,139949
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190400 79650961320 14050 14050 14050 14050 141693
3 20250401 190300 79650961320 14050 14050 14050 14050 0
4 20250401 190200 79650961320 14050 14050 14050 14050 0
5 20250401 190100 79650961320 14050 14050 14050 14050 0
6 20250401 190000 79650961320 14050 14050 14050 14050 0
7 20250401 185900 79650961320 14050 14050 14050 14050 0
8 20250401 185800 79650961320 14050 14050 14050 14050 0
9 20250401 185700 79650961320 14050 14050 14050 14050 0
10 20250401 185600 79650961320 14050 14050 14050 14050 0
11 20250401 185500 79650961320 14050 14050 14050 14050 0
12 20250401 185400 79650961320 14050 14050 14050 14050 0
13 20250401 185300 79650961320 14050 14050 14050 14050 0
14 20250401 185200 79650961320 14050 14050 14050 14050 0
15 20250401 185100 79650961320 14050 14050 14050 14050 0
16 20250401 185000 79650961320 14050 14050 14050 14050 0
17 20250401 184900 79650961320 14050 14050 14050 14050 0
18 20250401 184800 79650961320 14050 14050 14050 14050 0
19 20250401 184700 79650961320 14050 14050 14050 14050 0
20 20250401 184600 79650961320 14050 14050 14050 14050 0
21 20250401 184500 79650961320 14050 14050 14050 14050 0
22 20250401 184400 79650961320 14050 14050 14050 14050 0
23 20250401 184300 79650961320 14050 14050 14050 14050 0
24 20250401 184200 79650961320 14050 14050 14050 14050 0
25 20250401 184100 79650961320 14050 14050 14050 14050 0
26 20250401 184000 79650961320 14050 14050 14050 14050 0
27 20250401 183900 79650961320 14050 14050 14050 14050 0
28 20250401 183800 79650961320 14050 14050 14050 14050 0
29 20250401 183700 79650961320 14050 14050 14050 14050 0
30 20250401 183600 79650961320 14050 14050 14050 14050 0
31 20250401 183500 79650961320 14050 14050 14050 14050 0
32 20250401 183400 79650961320 14050 14050 14050 14050 141693
33 20250401 183300 79650961320 14050 14050 14050 14050 0
34 20250401 183200 79650961320 14050 14050 14050 14050 0
35 20250401 183100 79650961320 14050 14050 14050 14050 0
36 20250401 183000 79650961320 14050 14050 14050 14050 0
37 20250401 182900 79650961320 14050 14050 14050 14050 0
38 20250401 182800 79650961320 14050 14050 14050 14050 0
39 20250401 182700 79650961320 14050 14050 14050 14050 0
40 20250401 182600 79650961320 14050 14050 14050 14050 0
41 20250401 182500 79650961320 14050 14050 14050 14050 0
42 20250401 182400 79650961320 14050 14050 14050 14050 0
43 20250401 182300 79650961320 14050 14050 14050 14050 0
44 20250401 182200 79650961320 14050 14050 14050 14050 0
45 20250401 182100 79650961320 14050 14050 14050 14050 0
46 20250401 182000 79650961320 14050 14050 14050 14050 0
47 20250401 181900 79650961320 14050 14050 14050 14050 0
48 20250401 181800 79650961320 14050 14050 14050 14050 0
49 20250401 181700 79650961320 14050 14050 14050 14050 0
50 20250401 181600 79650961320 14050 14050 14050 14050 0
51 20250401 181500 79650961320 14050 14050 14050 14050 0
52 20250401 181400 79650961320 14050 14050 14050 14050 0
53 20250401 181300 79650961320 14050 14050 14050 14050 0
54 20250401 181200 79650961320 14050 14050 14050 14050 0
55 20250401 181100 79650961320 14050 14050 14050 14050 0
56 20250401 181000 79650961320 14050 14050 14050 14050 0
57 20250401 180900 79650961320 14050 14050 14050 14050 0
58 20250401 180800 79650961320 14050 14050 14050 14050 0
59 20250401 180700 79650961320 14050 14050 14050 14050 0
60 20250401 180600 79650961320 14050 14050 14050 14050 0
61 20250401 180500 79650961320 14050 14050 14050 14050 0
62 20250401 180400 79650961320 14050 14050 14050 14050 141693
63 20250401 180300 79650961320 14050 14050 14050 14050 0
64 20250401 180200 79650961320 14050 14050 14050 14050 0
65 20250401 180100 79650961320 14050 14050 14050 14050 0
66 20250401 180000 79650961320 14050 14050 14050 14050 0
67 20250401 175900 79650961320 14050 14050 14050 14050 0
68 20250401 175800 79650961320 14050 14050 14050 14050 0
69 20250401 175700 79650961320 14050 14050 14050 14050 0
70 20250401 175600 79650961320 14050 14050 14050 14050 0
71 20250401 175500 79650961320 14050 14050 14050 14050 0
72 20250401 175400 79650961320 14050 14050 14050 14050 0
73 20250401 175300 79650961320 14050 14050 14050 14050 0
74 20250401 175200 79650961320 14050 14050 14050 14050 0
75 20250401 175100 79650961320 14050 14050 14050 14050 0
76 20250401 175000 79650961320 14050 14050 14050 14050 0
77 20250401 174900 79650961320 14050 14050 14050 14050 0
78 20250401 174800 79650961320 14050 14050 14050 14050 0
79 20250401 174700 79650961320 14050 14050 14050 14050 0
80 20250401 174600 79650961320 14050 14050 14050 14050 0
81 20250401 174500 79650961320 14050 14050 14050 14050 0
82 20250401 174400 79650961320 14050 14050 14050 14050 0
83 20250401 174300 79650961320 14050 14050 14050 14050 0
84 20250401 174200 79650961320 14050 14050 14050 14050 0
85 20250401 174100 79650961320 14050 14050 14050 14050 0
86 20250401 174000 79650961320 14050 14050 14050 14050 0
87 20250401 173900 79650961320 14050 14050 14050 14050 0
88 20250401 173800 79650961320 14050 14050 14050 14050 0
89 20250401 173700 79650961320 14050 14050 14050 14050 0
90 20250401 173600 79650961320 14050 14050 14050 14050 0
91 20250401 173500 79650961320 14050 14050 14050 14050 0
92 20250401 173400 79650961320 14050 14050 14050 14050 141693
93 20250401 173300 79650961320 14050 14050 14050 14050 0
94 20250401 173200 79650961320 14050 14050 14050 14050 0
95 20250401 173100 79650961320 14050 14050 14050 14050 0
96 20250401 173000 79650961320 14050 14050 14050 14050 0
97 20250401 172900 79650961320 14050 14050 14050 14050 0
98 20250401 172800 79650961320 14050 14050 14050 14050 0
99 20250401 172700 79650961320 14050 14050 14050 14050 0
100 20250401 172600 79650961320 14050 14050 14050 14050 0
101 20250401 172500 79650961320 14050 14050 14050 14050 0
102 20250401 172400 79650961320 14050 14050 14050 14050 0
103 20250401 172300 79650961320 14050 14050 14050 14050 0
104 20250401 172200 79650961320 14050 14050 14050 14050 0
105 20250401 172100 79650961320 14050 14050 14050 14050 0
106 20250401 172000 79650961320 14050 14050 14050 14050 0
107 20250401 171900 79650961320 14050 14050 14050 14050 0
108 20250401 171800 79650961320 14050 14050 14050 14050 0
109 20250401 171700 79650961320 14050 14050 14050 14050 0
110 20250401 171600 79650961320 14050 14050 14050 14050 0
111 20250401 171500 79650961320 14050 14050 14050 14050 0
112 20250401 171400 79650961320 14050 14050 14050 14050 0
113 20250401 171300 79650961320 14050 14050 14050 14050 0
114 20250401 171200 79650961320 14050 14050 14050 14050 0
115 20250401 171100 79650961320 14050 14050 14050 14050 0
116 20250401 171000 79650961320 14050 14050 14050 14050 0
117 20250401 170900 79650961320 14050 14050 14050 14050 0
118 20250401 170800 79650961320 14050 14050 14050 14050 0
119 20250401 170700 79650961320 14050 14050 14050 14050 0
120 20250401 170600 79650961320 14050 14050 14050 14050 0
121 20250401 170500 79650961320 14050 14050 14050 14050 0
122 20250401 170400 79650961320 14050 14050 14050 14050 141693
123 20250401 170300 79650961320 14050 14050 14050 14050 0
124 20250401 170200 79650961320 14050 14050 14050 14050 0
125 20250401 170100 79650961320 14050 14050 14050 14050 0
126 20250401 170000 79650961320 14050 14050 14050 14050 0
127 20250401 165900 79650961320 14050 14050 14050 14050 0
128 20250401 165800 79650961320 14050 14050 14050 14050 0
129 20250401 165700 79650961320 14050 14050 14050 14050 0
130 20250401 165600 79650961320 14050 14050 14050 14050 0
131 20250401 165500 79650961320 14050 14050 14050 14050 0
132 20250401 165400 79650961320 14050 14050 14050 14050 0
133 20250401 165300 79650961320 14050 14050 14050 14050 0
134 20250401 165200 79650961320 14050 14050 14050 14050 0
135 20250401 165100 79650961320 14050 14050 14050 14050 0
136 20250401 165000 79650961320 14050 14050 14050 14050 0
137 20250401 164900 79650961320 14050 14050 14050 14050 0
138 20250401 164800 79650961320 14050 14050 14050 14050 0
139 20250401 164700 79650961320 14050 14050 14050 14050 0
140 20250401 164600 79650961320 14050 14050 14050 14050 0
141 20250401 164500 79650961320 14050 14050 14050 14050 0
142 20250401 164400 79650961320 14050 14050 14050 14050 0
143 20250401 164300 79650961320 14050 14050 14050 14050 0
144 20250401 164200 79650961320 14050 14050 14050 14050 0
145 20250401 164100 79650961320 14050 14050 14050 14050 0
146 20250401 164000 79650961320 14050 14050 14050 14050 0
147 20250401 163900 79650961320 14050 14050 14050 14050 0
148 20250401 163800 79650961320 14050 14050 14050 14050 0
149 20250401 163700 79650961320 14050 14050 14050 14050 0
150 20250401 163600 79650961320 14050 14050 14050 14050 0
151 20250401 163500 79650961320 14050 14050 14050 14050 0
152 20250401 163400 79650961320 14050 14050 14050 14050 141693
153 20250401 163300 79650961320 14050 14050 14050 14050 0
154 20250401 163200 79650961320 14050 14050 14050 14050 0
155 20250401 163100 79650961320 14050 14050 14050 14050 0
156 20250401 163000 79650961320 14050 14050 14050 14050 0
157 20250401 162900 79650961320 14050 14050 14050 14050 0
158 20250401 162800 79650961320 14050 14050 14050 14050 0
159 20250401 162700 79650961320 14050 14050 14050 14050 0
160 20250401 162600 79650961320 14050 14050 14050 14050 0
161 20250401 162500 79650961320 14050 14050 14050 14050 0
162 20250401 162400 79650961320 14050 14050 14050 14050 0
163 20250401 162300 79650961320 14050 14050 14050 14050 0
164 20250401 162200 79650961320 14050 14050 14050 14050 0
165 20250401 162100 79650961320 14050 14050 14050 14050 0
166 20250401 162000 79650961320 14050 14050 14050 14050 0
167 20250401 161900 79650961320 14050 14050 14050 14050 0
168 20250401 161800 79650961320 14050 14050 14050 14050 0
169 20250401 161700 79650961320 14050 14050 14050 14050 0
170 20250401 161600 79650961320 14050 14050 14050 14050 0
171 20250401 161500 79650961320 14050 14050 14050 14050 0
172 20250401 161400 79650961320 14050 14050 14050 14050 0
173 20250401 161300 79650961320 14050 14050 14050 14050 0
174 20250401 161200 79650961320 14050 14050 14050 14050 0
175 20250401 161100 79650961320 14050 14050 14050 14050 0
176 20250401 161000 79650961320 14050 14050 14050 14050 0
177 20250401 160900 79650961320 14050 14050 14050 14050 0
178 20250401 160800 79650961320 14050 14050 14050 14050 0
179 20250401 160700 79650961320 14050 14050 14050 14050 0
180 20250401 160600 79650961320 14050 14050 14050 14050 0
181 20250401 160500 79650961320 14050 14050 14050 14050 0
182 20250401 160400 79650961320 14050 14050 14050 14050 141693
183 20250401 160300 79650961320 14050 14050 14050 14050 0
184 20250401 160200 79650961320 14050 14050 14050 14050 0
185 20250401 160100 79650961320 14050 14050 14050 14050 0
186 20250401 160000 79650961320 14050 14050 14050 14050 0
187 20250401 155900 79650961320 14050 14050 14050 14050 0
188 20250401 155800 79650961320 14050 14050 14050 14050 0
189 20250401 155700 79650961320 14050 14050 14050 14050 0
190 20250401 155600 79650961320 14050 14050 14050 14050 0
191 20250401 155500 79650961320 14050 14050 14050 14050 0
192 20250401 155400 79650961320 14050 14050 14050 14050 0
193 20250401 155300 79650961320 14050 14050 14050 14050 0
194 20250401 155200 79650961320 14050 14050 14050 14050 0
195 20250401 155100 79650961320 14050 14050 14050 14050 0
196 20250401 155000 79650961320 14050 14050 14050 14050 0
197 20250401 154900 79650961320 14050 14050 14050 14050 0
198 20250401 154800 79650961320 14050 14050 14050 14050 0
199 20250401 154700 79650961320 14050 14050 14050 14050 0
200 20250401 154600 79650961320 14050 14050 14050 14050 0
201 20250401 154500 79650961320 14050 14050 14050 14050 0
202 20250401 154400 79650961320 14050 14050 14050 14050 0
203 20250401 154300 79650961320 14050 14050 14050 14050 0
204 20250401 154200 79650961320 14050 14050 14050 14050 0
205 20250401 154100 79650961320 14050 14050 14050 14050 0
206 20250401 154000 79650961320 14050 14050 14050 14050 0
207 20250401 153900 79650961320 14050 14050 14050 14050 0
208 20250401 153800 79650961320 14050 14050 14050 14050 0
209 20250401 153700 79650961320 14050 14050 14050 14050 0
210 20250401 153600 79650961320 14050 14050 14050 14050 0
211 20250401 153500 79650961320 14050 14050 14050 14050 0
212 20250401 153400 79650961320 14050 14050 14050 14050 141693
213 20250401 153300 79650961320 14050 14050 14050 14050 0
214 20250401 153200 79650961320 14050 14050 14050 14050 0
215 20250401 153100 79650961320 14050 14050 14050 14050 0
216 20250401 153000 79650961320 14050 14050 14050 14050 141693
217 20250401 152900 77660174670 14050 14050 14050 14050 0
218 20250401 152800 77660174670 14050 14050 14050 14050 0
219 20250401 152700 77660174670 14050 14050 14050 14050 0
220 20250401 152600 77660174670 14050 14050 14050 14050 0
221 20250401 152500 77660174670 14050 14050 14050 14050 0
222 20250401 152400 77660174670 14050 14050 14050 14050 0
223 20250401 152300 77660174670 14050 14050 14050 14050 0
224 20250401 152200 77660174670 14050 14050 14050 14050 0
225 20250401 152100 77660174670 14050 14050 14050 14050 0
226 20250401 152000 77660174670 14050 14050 14050 14050 0
227 20250401 151900 77660174670 14050 14060 14060 14040 15707
228 20250401 151800 77439463890 14050 14050 14060 14040 4530
229 20250401 151700 77375795990 14050 14080 14080 14040 37180
230 20250401 151600 76852822180 14080 14080 14080 14070 7393
231 20250401 151500 76748767700 14080 14080 14090 14070 34672
232 20250401 151400 76260655700 14080 14070 14080 14070 8252
233 20250401 151300 76144494330 14080 14080 14080 14070 7299
234 20250401 151200 76041762530 14080 14090 14090 14070 14326
235 20250401 151100 75840029615 14080 14090 14090 14080 15028
236 20250401 151000 75628402760 14090 14090 14090 14080 12965
237 20250401 150900 75445818295 14090 14090 14090 14080 7396
238 20250401 150800 75341652245 14090 14080 14090 14080 10952
239 20250401 150700 75187368975 14080 14090 14090 14080 16561
240 20250401 150600 74954071605 14090 14080 14090 14070 23452
241 20250401 150500 74623805085 14080 14080 14080 14070 12768
242 20250401 150400 74444061095 14070 14090 14090 14050 57051
243 20250401 150300 73641234930 14090 14090 14090 14080 8823
244 20250401 150200 73516922200 14090 14090 14090 14080 14440
245 20250401 150100 73313464895 14090 14090 14090 14080 11754
246 20250401 150000 73147884765 14090 14090 14090 14080 18845
247 20250401 145900 72882362955 14090 14090 14090 14080 8743
248 20250401 145800 72759183045 14090 14100 14100 14060 57903
249 20250401 145700 71943710085 14100 14100 14100 14090 9989
250 20250401 145600 71802868845 14100 14100 14100 14080 11822
251 20250401 145500 71636238810 14090 14080 14100 14080 29822
252 20250401 145400 71216094945 14090 14080 14090 14070 10855
253 20250401 145300 71063213630 14080 14080 14090 14070 24596
254 20250401 145200 70716874970 14090 14090 14090 14080 15169
255 20250401 145100 70503194995 14080 14075 14090 14070 24127
256 20250401 145000 70163493375 14070 14080 14080 14070 9610
257 20250401 144900 70028192565 14070 14070 14080 14060 23241
258 20250401 144800 69701109315 14070 14050 14070 14050 8826
259 20250401 144700 69577000365 14060 14070 14070 14040 48823
260 20250401 144600 68890685205 14070 14070 14070 14060 25508
261 20250401 144500 68531789525 14070 14060 14070 14050 17158
262 20250401 144400 68290478465 14060 14060 14060 14050 10949
263 20250401 144300 68136540575 14060 14060 14060 14050 16699
264 20250401 144200 67901814765 14060 14060 14060 14050 9856
265 20250401 144100 67763261815 14050 14060 14060 14040 12464
266 20250401 144000 67588101565 14060 14070 14070 14030 27418
267 20250401 143900 67202639070 14060 14070 14080 14060 13979
268 20250401 143800 67005969020 14070 14040 14080 14030 79238
269 20250401 143700 65892248480 14040 14040 14040 14030 9876
270 20250401 143600 65753599500 14040 14040 14040 14030 7311
271 20250401 143500 65650981535 14040 14040 14040 14030 9091
272 20250401 143400 65523344975 14040 14040 14040 14030 6460
273 20250401 143300 65432656785 14040 14030 14040 14020 6435
274 20250401 143200 65342341825 14030 14040 14040 14030 11956
275 20250401 143100 65174558970 14040 14030 14040 14030 22354
276 20250401 143000 64860861510 14030 14040 14040 14010 12409
277 20250401 142900 64686762230 14040 14030 14040 14030 11025
278 20250401 142800 64531994170 14040 14030 14040 14020 9814
279 20250401 142700 64394307530 14030 14020 14030 14010 9118
280 20250401 142600 64266471615 14020 14020 14020 14010 4403
281 20250401 142500 64204751495 14020 14030 14030 14010 10055
282 20250401 142400 64063751795 14030 14020 14030 14020 3712
283 20250401 142300 64011677205 14020 14030 14030 14020 7062
284 20250401 142200 63912620405 14030 14030 14030 14020 12085
285 20250401 142100 63743123535 14030 14030 14030 14020 4204
286 20250401 142000 63684142305 14030 14030 14030 14020 4003
287 20250401 141900 63627985845 14030 14010 14030 14010 5634
288 20250401 141800 63548991015 14020 14010 14025 14010 6548
289 20250401 141700 63457198655 14020 14020 14020 14010 6737
290 20250401 141600 63362749295 14020 14020 14020 14010 5162
291 20250401 141500 63290389235 14020 14020 14020 14010 5699
292 20250401 141400 63210490265 14020 14010 14020 14000 4741
293 20250401 141300 63144056210 14010 14010 14020 14000 11473
294 20250401 141200 62983334240 14010 14020 14020 14000 8928
295 20250401 141100 62858240315 14020 14030 14030 14010 5259
296 20250401 141000 62784479175 14030 14020 14030 14010 5231
297 20250401 140900 62711127135 14010 14030 14030 14000 24317
298 20250401 140800 62370338030 14020 14030 14030 14020 21026
299 20250401 140700 62075378480 14030 14030 14030 14020 6866
300 20250401 140600 61979052320 14030 14030 14030 14020 5306
301 20250401 140500 61904610630 14030 14030 14030 14020 8522
302 20250401 140400 61785063130 14030 14030 14030 14020 4360
303 20250401 140300 61723894020 14030 14030 14030 14020 4712
304 20250401 140200 61657793785 14030 14020 14040 14010 4218
305 20250401 140100 61598642725 14020 14020 14030 14010 7475
306 20250401 140000 61493844515 14020 14040 14040 14010 9951
307 20250401 135900 61354259885 14040 14040 14050 14030 17685
308 20250401 135800 61106003335 14040 14040 14040 14030 12382
309 20250401 135700 60932247050 14040 14030 14040 14030 5482
310 20250401 135600 60855289430 14040 14030 14040 14025 32621
311 20250401 135500 60397502780 14030 14020 14030 14000 46148
312 20250401 135400 59750683030 14020 14030 14030 14010 14488
313 20250401 135300 59547555860 14030 14040 14040 14020 12330
314 20250401 135200 59374552215 14040 14040 14040 14030 5644
315 20250401 135100 59295314985 14040 14040 14040 14030 4402
316 20250401 135000 59233515225 14030 14030 14040 14030 12890
317 20250401 134900 59052618005 14040 14030 14040 14020 4322
318 20250401 134800 58991964585 14030 14030 14030 14020 4783
319 20250401 134700 58924860285 14030 14030 14030 14020 6511
320 20250401 134600 58833522825 14030 14030 14040 14020 11500
321 20250401 134500 58672175475 14030 14030 14030 14020 4562
322 20250401 134400 58608171960 14030 14030 14030 14020 7257
323 20250401 134300 58506357860 14030 14030 14030 14020 8010
324 20250401 134200 58394010020 14030 14030 14030 14020 4180
325 20250401 134100 58335366770 14030 14020 14030 14020 6232
326 20250401 134000 58247932720 14030 14030 14030 14020 10768
327 20250401 133900 58096870155 14030 14030 14040 14020 56407
328 20250401 133800 57305333885 14030 14030 14030 14020 11688
329 20250401 133700 57141438225 14030 14010 14030 14010 18918
330 20250401 133600 56876171595 14020 14020 14020 14010 4369
331 20250401 133500 56814922955 14020 14020 14020 14010 4416
332 20250401 133400 56753011295 14020 14020 14020 14010 3802
333 20250401 133300 56699711820 14020 14010 14020 14000 6230
334 20250401 133200 56612412070 14010 14000 14010 13990 9995
335 20250401 133100 56472447290 14000 14000 14000 13990 4429
336 20250401 133000 56410442920 14000 13990 14000 13990 12110
337 20250401 132900 56240912630 14000 14000 14000 13990 5299
338 20250401 132800 56166729845 14000 14000 14000 13980 10493
339 20250401 132700 56019939825 14000 14010 14010 13990 25400
340 20250401 132600 55664303450 14010 14010 14010 14000 3824
341 20250401 132500 55610731485 14010 14000 14010 14000 17652
342 20250401 132400 55363539585 14000 14000 14000 13990 4642
343 20250401 132300 55298563080 13990 14000 14000 13990 5726
344 20250401 132200 55218402310 14000 14000 14000 13990 9921
345 20250401 132100 55079510120 14000 14000 14000 13990 9637
346 20250401 132000 54944595660 14000 14000 14000 13990 3696
347 20250401 131900 54892854750 14000 13990 14000 13980 21262
348 20250401 131800 54595403220 13990 13980 13990 13980 10799
349 20250401 131700 54444398890 13970 13980 13980 13970 4527
350 20250401 131600 54381112300 13980 13960 13990 13950 18732
351 20250401 131500 54119489515 13960 13950 13960 13940 10159
352 20250401 131400 53977715125 13950 13940 13950 13935 19068
353 20250401 131300 53711821525 13940 13940 13940 13930 4829
354 20250401 131200 53644519325 13940 13940 13940 13930 3752
355 20250401 131100 53592224015 13940 13940 13940 13930 6224
356 20250401 131000 53505471500 13940 13940 13940 13930 4571
357 20250401 130900 53441757380 13940 13930 13940 13920 6024
358 20250401 130800 53357845440 13920 13940 13940 13920 12408
359 20250401 130700 53185031320 13930 13940 13940 13930 7734
360 20250401 130600 53077263450 13940 13940 13940 13930 3129
361 20250401 130500 53033656740 13940 13940 13940 13920 9088
362 20250401 130400 52907065785 13940 13940 13940 13930 4448
363 20250401 130300 52845079305 13930 13940 13940 13930 8318
364 20250401 130200 52729139165 13940 13940 13950 13930 8068
365 20250401 130100 52616659430 13950 13955 13960 13940 8564
366 20250401 130000 52497181890 13950 13950 13960 13940 25085
367 20250401 125900 52147247575 13960 13960 13960 13950 8325
368 20250401 125800 52031092600 13950 13970 13970 13950 13969
369 20250401 125700 51836075015 13970 13970 13970 13960 7434
370 20250401 125600 51732262565 13970 13970 13970 13960 5609
371 20250401 125500 51653915735 13960 13980 13990 13960 23406
372 20250401 125400 51326797705 13990 13990 13990 13980 2546
373 20250401 125300 51291182335 13990 13990 13990 13980 7665
374 20250401 125200 51183999675 13990 13990 13990 13980 2573
375 20250401 125100 51148006325 13990 13990 14000 13990 8580
376 20250401 125000 51027961615 13990 13990 13990 13980 6349
377 20250401 124900 50939140195 13990 14010 14010 13980 18814
378 20250401 124800 50675755365 14010 14010 14010 14000 6860
379 20250401 124700 50579654255 14010 14020 14020 14000 5552
380 20250401 124600 50501873475 14020 14020 14020 14010 8834
381 20250401 124500 50378062995 14020 14010 14020 14000 4369
382 20250401 124400 50316848975 14010 14010 14010 14000 9740
383 20250401 124300 50180392595 14010 14010 14010 14005 3665
384 20250401 124200 50129046945 14010 14010 14010 14000 3411
385 20250401 124100 50081262395 14010 14010 14010 14000 1839
386 20250401 124000 50055498935 14010 14010 14010 14000 3986
387 20250401 123900 49999673455 14010 14010 14010 14000 3705
388 20250401 123800 49947768695 14010 14010 14010 14000 3134
389 20250401 123700 49903862965 14010 14010 14020 14000 6886
390 20250401 123600 49807366575 14010 14020 14020 14010 2304
391 20250401 123500 49775068840 14020 14020 14020 14010 12525
392 20250401 123400 49599566920 14020 14020 14020 14010 4033
393 20250401 123300 49543044350 14020 14020 14020 14010 10465
394 20250401 123200 49396331125 14020 14010 14020 14000 18810
395 20250401 123100 49132805905 14010 14010 14010 14000 3672
396 20250401 123000 49081361685 14010 14010 14010 14000 3906
397 20250401 122900 49026648985 14010 14010 14010 14000 3805
398 20250401 122800 48973350355 14000 14010 14010 14000 3028
399 20250401 122700 48930929015 14010 14010 14010 14000 5658
400 20250401 122600 48851664095 14010 14010 14010 14000 2214
401 20250401 122500 48820646855 14010 14010 14010 14000 2313
402 20250401 122400 48788243865 14010 14010 14010 14000 3635
403 20250401 122300 48737324440 14010 14000 14010 14000 3080
404 20250401 122200 48694183430 14000 14000 14010 13990 4151
405 20250401 122100 48636066595 14000 14000 14000 13990 3714
406 20250401 122000 48584071745 13990 14000 14010 13990 4907
407 20250401 121900 48515369190 14010 14000 14010 13990 5558
408 20250401 121800 48437556385 14000 13990 14000 13980 5291
409 20250401 121700 48363526350 13990 14000 14000 13980 8539
410 20250401 121600 48244072840 14000 14010 14010 13990 14117
411 20250401 121500 48046460125 14010 14010 14010 14000 2876
412 20250401 121400 48006168100 14010 14000 14010 13990 7620
413 20250401 121300 47899462680 14000 14000 14000 13990 3861
414 20250401 121200 47845410260 14000 13990 14000 13990 4450
415 20250401 121100 47783118410 14000 13990 14000 13985 6122
416 20250401 121000 47697440920 13990 14000 14000 13980 10885
417 20250401 120900 47545141935 14000 14000 14000 14000 5118
418 20250401 120800 47473489935 14000 14020 14020 13990 20550
419 20250401 120700 47185592805 14020 14000 14020 13990 26248
420 20250401 120600 46818003585 13990 14000 14000 13990 6124
421 20250401 120500 46732297170 14000 14000 14000 13990 2849
422 20250401 120400 46692415300 14000 14000 14000 13990 4173
423 20250401 120300 46633996780 14000 14000 14000 13990 4372
424 20250401 120200 46572793510 14000 14000 14000 13990 10772
425 20250401 120100 46421991555 14000 14000 14000 13990 4466
426 20250401 120000 46359469245 13990 14000 14000 13990 2708
427 20250401 115900 46321561495 14000 14000 14000 13990 3421
428 20250401 115800 46273668185 14000 14000 14000 13990 14752
429 20250401 115700 46067251805 14000 14000 14000 13990 4982
430 20250401 115600 45997522285 14000 14000 14000 13990 6925
431 20250401 115500 45900618575 14000 14000 14000 13990 9636
432 20250401 115400 45765771115 13990 14000 14000 13990 3051
433 20250401 115300 45723063125 14000 13990 14000 13990 4826
434 20250401 115200 45655513615 14000 13990 14000 13980 11678
435 20250401 115100 45492136075 13990 13980 13990 13980 3212
436 20250401 115000 45447204765 13990 13990 13990 13980 2956
437 20250401 114900 45405854885 13990 13990 13990 13980 4612
438 20250401 114800 45341333720 13990 13990 13990 13980 6143
439 20250401 114700 45255416670 13990 13990 13990 13980 3138
440 20250401 114600 45211519190 13980 13990 13990 13980 2613
441 20250401 114500 45174966180 13990 13985 13990 13980 5045
442 20250401 114400 45104388480 13985 14000 14000 13980 6502
443 20250401 114300 45013450190 14000 13990 14000 13980 10027
444 20250401 114200 44873172630 13990 13990 13990 13980 3746
445 20250401 114100 44820769115 13990 13990 13990 13980 4640
446 20250401 114000 44755856605 13990 13990 13990 13980 2653
447 20250401 113900 44718749185 13990 13970 13990 13960 9146
448 20250401 113800 44590895805 13970 13990 13990 13950 21659
449 20250401 113700 44288366535 13990 13990 13990 13980 4089
450 20250401 113600 44231175975 13990 13980 13990 13970 7407
451 20250401 113500 44127598215 13980 13980 13980 13970 3937
452 20250401 113400 44072572345 13980 13980 13980 13970 7998
453 20250401 113300 43960790475 13980 13960 13980 13960 10899
454 20250401 113200 43808587235 13960 13990 13990 13950 58971
455 20250401 113100 42985098115 13990 13990 13990 13980 4174
456 20250401 113000 42926710435 13980 13990 13990 13970 5478
457 20250401 112900 42850122605 13990 13970 13990 13965 10864
458 20250401 112800 42698247780 13965 13980 13980 13960 10593
459 20250401 112700 42550248480 13980 13980 13980 13970 6263
460 20250401 112600 42462696340 13970 13980 13980 13970 8240
461 20250401 112500 42347563370 13980 13970 13980 13960 8722
462 20250401 112400 42225715590 13960 13980 13980 13960 11033
463 20250401 112300 42071585080 13980 13980 13990 13970 4381
464 20250401 112200 42010341050 13980 13990 13990 13980 9830
465 20250401 112100 41872891735 13990 13990 13990 13980 3226
466 20250401 112000 41827762555 13990 13990 13990 13980 7898
467 20250401 111900 41717316475 13990 13990 13990 13980 3552
468 20250401 111800 41667629505 13990 14000 14000 13980 6464
469 20250401 111700 41577169435 14000 14000 14000 13990 4984
470 20250401 111600 41507395655 14000 13990 14000 13980 10170
471 20250401 111500 41365102325 13990 13980 13990 13970 11043
472 20250401 111400 41210702635 13980 13980 13980 13970 6099
473 20250401 111300 41125477905 13980 13980 13980 13970 4686
474 20250401 111200 41059981715 13980 13970 13990 13970 8528
475 20250401 111100 40940787695 13970 13970 13980 13960 6067
476 20250401 111000 40856029435 13980 14000 14000 13970 16643
477 20250401 110900 40623322820 14000 14000 14000 13990 3165
478 20250401 110800 40579018420 14000 14005 14010 13990 10744
479 20250401 110700 40428594160 14010 14000 14010 14000 11931
480 20250401 110600 40261532850 14000 14010 14010 13990 16767
481 20250401 110500 40026789650 14000 14010 14010 14000 3298
482 20250401 110400 39980602790 14010 14010 14010 14000 5233
483 20250401 110300 39907311755 14010 14010 14010 14000 3114
484 20250401 110200 39863692005 14010 14010 14010 14000 5912
485 20250401 110100 39780886570 14010 14010 14020 14000 6675
486 20250401 110000 39687359280 14010 14010 14010 14000 7714
487 20250401 105900 39579303785 14010 14010 14020 14010 12288
488 20250401 105800 39407125675 14010 14010 14020 14000 10725
489 20250401 105700 39256910715 14000 14010 14020 14000 6150
490 20250401 105600 39170751055 14010 14010 14020 14000 10491
491 20250401 105500 39023745550 14020 14010 14020 14000 5513
492 20250401 105400 38946478870 14010 13980 14010 13960 8830
493 20250401 105300 38822954270 13970 13990 13990 13960 15751
494 20250401 105200 38602859900 13990 14020 14020 13980 32907
495 20250401 105100 38142096150 14020 14020 14020 14000 9973
496 20250401 105000 38002358335 14020 14020 14020 14010 7919
497 20250401 104900 37891395810 14015 14040 14040 14010 28905
498 20250401 104800 37485942900 14045 14040 14050 14040 18958
499 20250401 104700 37219693395 14040 14030 14050 14020 42021
500 20250401 104600 36629910910 14030 14020 14030 14010 21341
501 20250401 104500 36330728000 14020 14000 14020 14000 18605
502 20250401 104400 36070085410 14010 14000 14010 13990 18157
503 20250401 104300 35815872050 13990 13990 14000 13980 18576
504 20250401 104200 35555978280 13980 13990 13990 13980 5813
505 20250401 104100 35474655365 13990 13990 13990 13980 4526
506 20250401 104000 35411349165 13980 13990 13990 13980 4295
507 20250401 103900 35351265175 13990 14000 14010 13990 60449
508 20250401 103800 34505042675 14000 14000 14000 13990 16804
509 20250401 103700 34269797045 14000 13990 14000 13980 7181
510 20250401 103600 34169333625 13990 13980 13990 13970 25292
511 20250401 103500 33815646245 13980 13990 13990 13970 6349
512 20250401 103400 33726888305 13990 13985 13990 13980 8232
513 20250401 103300 33611774200 13990 13980 13990 13980 4019
514 20250401 103200 33555564980 13990 13990 13990 13980 3615
515 20250401 103100 33504999380 13990 13990 13990 13980 17138
516 20250401 103000 33265296200 13990 13970 13990 13970 9496
517 20250401 102900 33132541730 13970 13970 13980 13960 13127
518 20250401 102800 32949155495 13970 13980 13990 13960 14176
519 20250401 102700 32751037515 13980 13970 13990 13970 15528
520 20250401 102600 32533997435 13970 13970 13980 13950 7984
521 20250401 102500 32422489895 13970 13960 13980 13950 22810
522 20250401 102400 32103823465 13960 13940 13960 13940 9419
523 20250401 102300 31972432420 13940 13950 13950 13940 2571
524 20250401 102200 31936576645 13950 13950 13960 13940 7318
525 20250401 102100 31834485985 13960 13960 13960 13940 9622
526 20250401 102000 31700260645 13960 13960 13960 13940 10696
527 20250401 101900 31551055660 13960 13950 13970 13940 27556
528 20250401 101800 31166653970 13940 13920 13950 13910 37812
529 20250401 101700 30639774385 13920 13920 13920 13910 3456
530 20250401 101600 30591669880 13920 13920 13930 13910 11016
531 20250401 101500 30438294800 13920 13930 13930 13910 12237
532 20250401 101400 30267927450 13920 13920 13940 13920 11215
533 20250401 101300 30111760590 13920 13920 13930 13900 10409
534 20250401 101200 29966900810 13910 13880 13920 13870 12947
535 20250401 101100 29786958300 13870 13870 13880 13860 32667
536 20250401 101000 29333838180 13870 13860 13880 13860 20621
537 20250401 100900 29047791020 13870 13840 13870 13840 6639
538 20250401 100800 28955802315 13850 13840 13850 13840 1739
539 20250401 100700 28931723260 13840 13840 13850 13830 8455
540 20250401 100600 28814708865 13840 13840 13840 13830 5432
541 20250401 100500 28739531395 13840 13830 13840 13820 10526
542 20250401 100400 28593930625 13830 13840 13850 13820 26326
543 20250401 100300 28229745095 13850 13850 13850 13840 1055
544 20250401 100200 28215136885 13850 13840 13850 13840 7324
545 20250401 100100 28113715720 13840 13840 13860 13830 22432
546 20250401 100000 27803136430 13840 13840 13840 13830 3445
547 20250401 095900 27755461260 13840 13840 13850 13830 2556
548 20250401 095800 27720090660 13840 13840 13850 13830 15592
549 20250401 095700 27504293000 13850 13840 13850 13830 10319
550 20250401 095600 27361401480 13840 13840 13850 13830 8632
551 20250401 095500 27241938280 13840 13860 13860 13830 21559
552 20250401 095400 26943448315 13860 13860 13870 13850 7001
553 20250401 095300 26846406110 13870 13880 13880 13860 6905
554 20250401 095200 26750659920 13880 13890 13890 13870 11739
555 20250401 095100 26587716090 13890 13900 13930 13880 11241
556 20250401 095000 26431377905 13910 13910 13920 13890 21191
557 20250401 094900 26136766925 13920 13920 13920 13910 1998
558 20250401 094800 26108961675 13920 13920 13920 13890 15359
559 20250401 094700 25895378855 13920 13920 13930 13910 6544
560 20250401 094600 25804285705 13910 13890 13920 13880 28359
561 20250401 094500 25410086280 13890 13870 13890 13870 4554
562 20250401 094400 25346861680 13870 13890 13900 13870 5937
563 20250401 094300 25264428070 13900 13850 13900 13840 17047
564 20250401 094200 25027931775 13850 13850 13860 13840 11520
565 20250401 094100 24868397065 13850 13850 13870 13840 16896
566 20250401 094000 24634349755 13840 13820 13850 13820 17631
567 20250401 093900 24390461945 13830 13865 13870 13820 58233
568 20250401 093800 23584667545 13860 13865 13870 13860 8112
569 20250401 093700 23472227295 13870 13860 13890 13850 25740
570 20250401 093600 23115192145 13860 13860 13870 13850 8510
571 20250401 093500 22997239165 13850 13870 13870 13850 15458
572 20250401 093400 22782954135 13870 13880 13880 13860 10211
573 20250401 093300 22641322095 13880 13850 13880 13840 11467
574 20250401 093200 22482447055 13840 13880 13880 13840 23354
575 20250401 093100 22158906515 13880 13885 13890 13860 11603
576 20250401 093000 21997909440 13890 13910 13910 13870 20423
577 20250401 092900 21714293095 13910 13900 13910 13880 14735
578 20250401 092800 21509480090 13900 13890 13910 13890 9673
579 20250401 092700 21374980990 13900 13880 13900 13860 19441
580 20250401 092600 21105112525 13890 13860 13890 13850 14775
581 20250401 092500 20900186875 13860 13840 13860 13830 25892
582 20250401 092400 20541725150 13840 13850 13860 13830 40182
583 20250401 092300 19985482630 13860 13880 13880 13850 16289
584 20250401 092200 19759681965 13880 13890 13900 13870 17812
585 20250401 092100 19512361715 13890 13940 13940 13890 38895
586 20250401 092000 18971284125 13930 13950 13960 13930 16521
587 20250401 091900 18740986380 13950 13960 13980 13940 23145
588 20250401 091800 18417909085 13960 13990 13990 13950 25011
589 20250401 091700 18068495395 13990 13980 13990 13970 15584
590 20250401 091600 17850650230 13980 13990 13990 13970 16621
591 20250401 091500 17618270820 13990 14000 14020 13980 26010
592 20250401 091400 17254104980 14010 14030 14040 14000 42947
593 20250401 091300 16651932670 14030 14050 14050 14020 33863
594 20250401 091200 16176556010 14040 14000 14060 13990 82757
595 20250401 091100 15015033205 13990 14020 14020 13990 32560
596 20250401 091000 14558855450 14020 14000 14030 14000 37555
597 20250401 090900 14032350115 14000 14000 14030 13990 96062
598 20250401 090800 12686788290 14000 13940 14000 13940 98186
599 20250401 090700 11314741930 13940 13970 13990 13940 41774
600 20250401 090600 10731421045 13970 13940 13980 13930 57541
601 20250401 090500 9927947135 13930 13990 13990 13920 56568
602 20250401 090400 9138842900 13980 13990 14030 13970 86430
603 20250401 090300 7928799120 14000 13900 14020 13900 165019
604 20250401 090200 5624027785 13900 13850 13940 13830 153439
605 20250401 090100 3493589200 13850 13760 13860 13750 113261
606 20250401 090000 1927143760 13750 13710 13840 13690 139949

1
010140/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,1063495,880000000,14708135850,12170400000000,0.12
20250327,1006236,880000000,13855869720,12117600000000,0.11
20250326,997610,880000000,14036372700,12381600000000,0.11
20250325,979203,880000000,13708842000,12320000000000,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 1063495 880000000 14708135850 12170400000000 0.12
3 20250327 1006236 880000000 13855869720 12117600000000 0.11
4 20250326 997610 880000000 14036372700 12381600000000 0.11
5 20250325 979203 880000000 13708842000 12320000000000 0.11