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

609
011500/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190700,1466356750,15040,15040,15040,15040,2236
20250401,190600,1466356750,15040,15040,15040,15040,0
20250401,190500,1466356750,15040,15040,15040,15040,0
20250401,190400,1466356750,15040,15040,15040,15040,0
20250401,190300,1466356750,15040,15040,15040,15040,0
20250401,190200,1466356750,15040,15040,15040,15040,0
20250401,190100,1466356750,15040,15040,15040,15040,0
20250401,190000,1466356750,15040,15040,15040,15040,0
20250401,185900,1466356750,15040,15040,15040,15040,0
20250401,185800,1466356750,15040,15040,15040,15040,0
20250401,185700,1466356750,15040,15040,15040,15040,0
20250401,185600,1466356750,15040,15040,15040,15040,0
20250401,185500,1466356750,15040,15040,15040,15040,0
20250401,185400,1466356750,15040,15040,15040,15040,0
20250401,185300,1466356750,15040,15040,15040,15040,0
20250401,185200,1466356750,15040,15040,15040,15040,0
20250401,185100,1466356750,15040,15040,15040,15040,0
20250401,185000,1466356750,15040,15040,15040,15040,0
20250401,184900,1466356750,15040,15040,15040,15040,0
20250401,184800,1466356750,15040,15040,15040,15040,0
20250401,184700,1466356750,15040,15040,15040,15040,0
20250401,184600,1466356750,15040,15040,15040,15040,0
20250401,184500,1466356750,15040,15040,15040,15040,0
20250401,184400,1466356750,15040,15040,15040,15040,0
20250401,184300,1466356750,15040,15040,15040,15040,0
20250401,184200,1466356750,15040,15040,15040,15040,0
20250401,184100,1466356750,15040,15040,15040,15040,0
20250401,184000,1466356750,15040,15040,15040,15040,0
20250401,183900,1466356750,15040,15040,15040,15040,0
20250401,183800,1466356750,15040,15040,15040,15040,0
20250401,183700,1466356750,15040,15040,15040,15040,2236
20250401,183600,1466356750,15040,15040,15040,15040,0
20250401,183500,1466356750,15040,15040,15040,15040,0
20250401,183400,1466356750,15040,15040,15040,15040,0
20250401,183300,1466356750,15040,15040,15040,15040,0
20250401,183200,1466356750,15040,15040,15040,15040,0
20250401,183100,1466356750,15040,15040,15040,15040,0
20250401,183000,1466356750,15040,15040,15040,15040,0
20250401,182900,1466356750,15040,15040,15040,15040,0
20250401,182800,1466356750,15040,15040,15040,15040,0
20250401,182700,1466356750,15040,15040,15040,15040,0
20250401,182600,1466356750,15040,15040,15040,15040,0
20250401,182500,1466356750,15040,15040,15040,15040,0
20250401,182400,1466356750,15040,15040,15040,15040,0
20250401,182300,1466356750,15040,15040,15040,15040,0
20250401,182200,1466356750,15040,15040,15040,15040,0
20250401,182100,1466356750,15040,15040,15040,15040,0
20250401,182000,1466356750,15040,15040,15040,15040,0
20250401,181900,1466356750,15040,15040,15040,15040,0
20250401,181800,1466356750,15040,15040,15040,15040,0
20250401,181700,1466356750,15040,15040,15040,15040,0
20250401,181600,1466356750,15040,15040,15040,15040,0
20250401,181500,1466356750,15040,15040,15040,15040,0
20250401,181400,1466356750,15040,15040,15040,15040,0
20250401,181300,1466356750,15040,15040,15040,15040,0
20250401,181200,1466356750,15040,15040,15040,15040,0
20250401,181100,1466356750,15040,15040,15040,15040,0
20250401,181000,1466356750,15040,15040,15040,15040,0
20250401,180900,1466356750,15040,15040,15040,15040,0
20250401,180800,1466356750,15040,15040,15040,15040,0
20250401,180700,1466356750,15040,15040,15040,15040,2236
20250401,180600,1466356750,15040,15040,15040,15040,0
20250401,180500,1466356750,15040,15040,15040,15040,0
20250401,180400,1466356750,15040,15040,15040,15040,0
20250401,180300,1466356750,15040,15040,15040,15040,0
20250401,180200,1466356750,15040,15040,15040,15040,0
20250401,180100,1466356750,15040,15040,15040,15040,0
20250401,180000,1466356750,15040,15040,15040,15040,0
20250401,175900,1466356750,15040,15040,15040,15040,0
20250401,175800,1466356750,15040,15040,15040,15040,0
20250401,175700,1466356750,15040,15040,15040,15040,0
20250401,175600,1466356750,15040,15040,15040,15040,0
20250401,175500,1466356750,15040,15040,15040,15040,0
20250401,175400,1466356750,15040,15040,15040,15040,0
20250401,175300,1466356750,15040,15040,15040,15040,0
20250401,175200,1466356750,15040,15040,15040,15040,0
20250401,175100,1466356750,15040,15040,15040,15040,0
20250401,175000,1466356750,15040,15040,15040,15040,0
20250401,174900,1466356750,15040,15040,15040,15040,0
20250401,174800,1466356750,15040,15040,15040,15040,0
20250401,174700,1466356750,15040,15040,15040,15040,0
20250401,174600,1466356750,15040,15040,15040,15040,0
20250401,174500,1466356750,15040,15040,15040,15040,0
20250401,174400,1466356750,15040,15040,15040,15040,0
20250401,174300,1466356750,15040,15040,15040,15040,0
20250401,174200,1466356750,15040,15040,15040,15040,0
20250401,174100,1466356750,15040,15040,15040,15040,0
20250401,174000,1466356750,15040,15040,15040,15040,0
20250401,173900,1466356750,15040,15040,15040,15040,0
20250401,173800,1466356750,15040,15040,15040,15040,0
20250401,173700,1466356750,15040,15040,15040,15040,2236
20250401,173600,1466356750,15040,15040,15040,15040,0
20250401,173500,1466356750,15040,15040,15040,15040,0
20250401,173400,1466356750,15040,15040,15040,15040,0
20250401,173300,1466356750,15040,15040,15040,15040,0
20250401,173200,1466356750,15040,15040,15040,15040,0
20250401,173100,1466356750,15040,15040,15040,15040,0
20250401,173000,1466356750,15040,15040,15040,15040,0
20250401,172900,1466356750,15040,15040,15040,15040,0
20250401,172800,1466356750,15040,15040,15040,15040,0
20250401,172700,1466356750,15040,15040,15040,15040,0
20250401,172600,1466356750,15040,15040,15040,15040,0
20250401,172500,1466356750,15040,15040,15040,15040,0
20250401,172400,1466356750,15040,15040,15040,15040,0
20250401,172300,1466356750,15040,15040,15040,15040,0
20250401,172200,1466356750,15040,15040,15040,15040,0
20250401,172100,1466356750,15040,15040,15040,15040,0
20250401,172000,1466356750,15040,15040,15040,15040,0
20250401,171900,1466356750,15040,15040,15040,15040,0
20250401,171800,1466356750,15040,15040,15040,15040,0
20250401,171700,1466356750,15040,15040,15040,15040,0
20250401,171600,1466356750,15040,15040,15040,15040,0
20250401,171500,1466356750,15040,15040,15040,15040,0
20250401,171400,1466356750,15040,15040,15040,15040,0
20250401,171300,1466356750,15040,15040,15040,15040,0
20250401,171200,1466356750,15040,15040,15040,15040,0
20250401,171100,1466356750,15040,15040,15040,15040,0
20250401,171000,1466356750,15040,15040,15040,15040,0
20250401,170900,1466356750,15040,15040,15040,15040,0
20250401,170800,1466356750,15040,15040,15040,15040,0
20250401,170700,1466356750,15040,15040,15040,15040,2236
20250401,170600,1466356750,15040,15040,15040,15040,0
20250401,170500,1466356750,15040,15040,15040,15040,0
20250401,170400,1466356750,15040,15040,15040,15040,0
20250401,170300,1466356750,15040,15040,15040,15040,0
20250401,170200,1466356750,15040,15040,15040,15040,0
20250401,170100,1466356750,15040,15040,15040,15040,0
20250401,170000,1466356750,15040,15040,15040,15040,0
20250401,165900,1466356750,15040,15040,15040,15040,0
20250401,165800,1466356750,15040,15040,15040,15040,0
20250401,165700,1466356750,15040,15040,15040,15040,0
20250401,165600,1466356750,15040,15040,15040,15040,0
20250401,165500,1466356750,15040,15040,15040,15040,0
20250401,165400,1466356750,15040,15040,15040,15040,0
20250401,165300,1466356750,15040,15040,15040,15040,0
20250401,165200,1466356750,15040,15040,15040,15040,0
20250401,165100,1466356750,15040,15040,15040,15040,0
20250401,165000,1466356750,15040,15040,15040,15040,0
20250401,164900,1466356750,15040,15040,15040,15040,0
20250401,164800,1466356750,15040,15040,15040,15040,0
20250401,164700,1466356750,15040,15040,15040,15040,0
20250401,164600,1466356750,15040,15040,15040,15040,0
20250401,164500,1466356750,15040,15040,15040,15040,0
20250401,164400,1466356750,15040,15040,15040,15040,0
20250401,164300,1466356750,15040,15040,15040,15040,0
20250401,164200,1466356750,15040,15040,15040,15040,0
20250401,164100,1466356750,15040,15040,15040,15040,0
20250401,164000,1466356750,15040,15040,15040,15040,0
20250401,163900,1466356750,15040,15040,15040,15040,0
20250401,163800,1466356750,15040,15040,15040,15040,0
20250401,163700,1466356750,15040,15040,15040,15040,2236
20250401,163600,1466356750,15040,15040,15040,15040,0
20250401,163500,1466356750,15040,15040,15040,15040,0
20250401,163400,1466356750,15040,15040,15040,15040,0
20250401,163300,1466356750,15040,15040,15040,15040,0
20250401,163200,1466356750,15040,15040,15040,15040,0
20250401,163100,1466356750,15040,15040,15040,15040,0
20250401,163000,1466356750,15040,15040,15040,15040,0
20250401,162900,1466356750,15040,15040,15040,15040,0
20250401,162800,1466356750,15040,15040,15040,15040,0
20250401,162700,1466356750,15040,15040,15040,15040,0
20250401,162600,1466356750,15040,15040,15040,15040,0
20250401,162500,1466356750,15040,15040,15040,15040,0
20250401,162400,1466356750,15040,15040,15040,15040,0
20250401,162300,1466356750,15040,15040,15040,15040,0
20250401,162200,1466356750,15040,15040,15040,15040,0
20250401,162100,1466356750,15040,15040,15040,15040,0
20250401,162000,1466356750,15040,15040,15040,15040,0
20250401,161900,1466356750,15040,15040,15040,15040,0
20250401,161800,1466356750,15040,15040,15040,15040,0
20250401,161700,1466356750,15040,15040,15040,15040,0
20250401,161600,1466356750,15040,15040,15040,15040,0
20250401,161500,1466356750,15040,15040,15040,15040,0
20250401,161400,1466356750,15040,15040,15040,15040,0
20250401,161300,1466356750,15040,15040,15040,15040,0
20250401,161200,1466356750,15040,15040,15040,15040,0
20250401,161100,1466356750,15040,15040,15040,15040,0
20250401,161000,1466356750,15040,15040,15040,15040,0
20250401,160900,1466356750,15040,15040,15040,15040,0
20250401,160800,1466356750,15040,15040,15040,15040,0
20250401,160700,1466356750,15040,15040,15040,15040,2236
20250401,160600,1466356750,15040,15040,15040,15040,0
20250401,160500,1466356750,15040,15040,15040,15040,0
20250401,160400,1466356750,15040,15040,15040,15040,0
20250401,160300,1466356750,15040,15040,15040,15040,0
20250401,160200,1466356750,15040,15040,15040,15040,0
20250401,160100,1466356750,15040,15040,15040,15040,0
20250401,160000,1466356750,15040,15040,15040,15040,0
20250401,155900,1466356750,15040,15040,15040,15040,0
20250401,155800,1466356750,15040,15040,15040,15040,0
20250401,155700,1466356750,15040,15040,15040,15040,0
20250401,155600,1466356750,15040,15040,15040,15040,0
20250401,155500,1466356750,15040,15040,15040,15040,0
20250401,155400,1466356750,15040,15040,15040,15040,0
20250401,155300,1466356750,15040,15040,15040,15040,0
20250401,155200,1466356750,15040,15040,15040,15040,0
20250401,155100,1466356750,15040,15040,15040,15040,0
20250401,155000,1466356750,15040,15040,15040,15040,0
20250401,154900,1466356750,15040,15040,15040,15040,0
20250401,154800,1466356750,15040,15040,15040,15040,0
20250401,154700,1466356750,15040,15040,15040,15040,0
20250401,154600,1466356750,15040,15040,15040,15040,0
20250401,154500,1466356750,15040,15040,15040,15040,0
20250401,154400,1466356750,15040,15040,15040,15040,0
20250401,154300,1466356750,15040,15040,15040,15040,0
20250401,154200,1466356750,15040,15040,15040,15040,0
20250401,154100,1466356750,15040,15040,15040,15040,0
20250401,154000,1466356750,15040,15040,15040,15040,0
20250401,153900,1466356750,15040,15040,15040,15040,0
20250401,153800,1466356750,15040,15040,15040,15040,0
20250401,153700,1466356750,15040,15040,15040,15040,2236
20250401,153600,1466356750,15040,15040,15040,15040,0
20250401,153500,1466356750,15040,15040,15040,15040,0
20250401,153400,1466356750,15040,15040,15040,15040,0
20250401,153300,1466356750,15040,15040,15040,15040,0
20250401,153200,1466356750,15040,15040,15040,15040,0
20250401,153100,1466356750,15040,15040,15040,15040,0
20250401,153000,1466356750,15040,15040,15040,15040,2236
20250401,152900,1432727310,15030,15030,15030,15030,0
20250401,152800,1432727310,15030,15030,15030,15030,0
20250401,152700,1432727310,15030,15030,15030,15030,0
20250401,152600,1432727310,15030,15030,15030,15030,0
20250401,152500,1432727310,15030,15030,15030,15030,0
20250401,152400,1432727310,15030,15030,15030,15030,0
20250401,152300,1432727310,15030,15030,15030,15030,0
20250401,152200,1432727310,15030,15030,15030,15030,0
20250401,152100,1432727310,15030,15030,15030,15030,0
20250401,152000,1432727310,15030,15030,15030,15030,0
20250401,151900,1432727310,15030,15030,15050,15030,453
20250401,151800,1425918680,15030,15080,15090,15020,337
20250401,151700,1420841230,15090,15020,15090,15020,66
20250401,151600,1419849630,15020,15020,15100,15010,600
20250401,151500,1410837230,15010,15030,15100,15010,495
20250401,151400,1403375740,15010,15020,15020,14990,3222
20250401,151300,1355018640,15060,15015,15060,15015,1869
20250401,151200,1326938610,15010,15010,15010,15010,0
20250401,151100,1326938610,15010,15010,15010,15010,1
20250401,151000,1326923600,15030,15030,15030,15020,485
20250401,150900,1319635230,15030,15040,15040,15030,3
20250401,150800,1319590130,15020,15020,15030,15020,209
20250401,150700,1316449950,15020,15010,15020,15010,78
20250401,150600,1315278420,15030,15020,15030,15020,529
20250401,150500,1307328410,15010,15010,15010,15010,52
20250401,150400,1306547890,15010,15010,15010,15010,81
20250401,150300,1305332080,15010,15010,15020,15010,263
20250401,150200,1301384350,15020,15020,15020,15020,191
20250401,150100,1298515530,15030,15040,15040,15010,415
20250401,150000,1292279900,15060,15060,15060,15060,0
20250401,145900,1292279900,15060,15040,15060,15040,200
20250401,145800,1289270590,15030,15040,15040,15030,201
20250401,145700,1286249550,15040,15020,15040,15020,68
20250401,145600,1285226870,15020,15030,15030,15020,50
20250401,145500,1284475850,15030,15010,15030,15010,46
20250401,145400,1283784490,15030,15030,15030,15030,29
20250401,145300,1283348620,15030,15010,15030,15010,716
20250401,145200,1272599120,15020,15020,15020,15020,8
20250401,145100,1272478960,15010,15010,15010,15010,5
20250401,145000,1272403910,15010,15030,15030,15010,284
20250401,144900,1268140870,15010,15010,15010,15010,85
20250401,144800,1266865020,15010,15010,15010,15010,81
20250401,144700,1265649210,15010,15040,15040,15010,1030
20250401,144600,1250163420,15040,15040,15050,15040,125
20250401,144500,1248282800,15070,15070,15070,15070,62
20250401,144400,1247348460,15050,15050,15050,15050,0
20250401,144300,1247348460,15050,15060,15060,15050,807
20250401,144200,1235200540,15060,15050,15060,15050,73
20250401,144100,1234101170,15050,15060,15070,15050,545
20250401,144000,1225894180,15060,15060,15060,15060,22
20250401,143900,1225562860,15050,15050,15060,15050,58
20250401,143800,1224689860,15060,15060,15060,15060,94
20250401,143700,1223274220,15060,15060,15060,15050,130
20250401,143600,1221317420,15060,15060,15060,15060,10
20250401,143500,1221166820,15050,15050,15050,15050,10
20250401,143400,1221016320,15050,15050,15050,15050,0
20250401,143300,1221016320,15050,15070,15070,15050,647
20250401,143200,1211276760,15070,15070,15070,15070,110
20250401,143100,1209619060,15080,15060,15080,15060,387
20250401,143000,1203786060,15060,15060,15060,15060,125
20250401,142900,1201903560,15070,15070,15070,15070,135
20250401,142800,1199869110,15050,15060,15060,15050,154
20250401,142700,1197550730,15050,15060,15060,15050,39
20250401,142600,1196963770,15060,15060,15060,15040,166
20250401,142500,1194466530,15060,15060,15060,15040,285
20250401,142400,1190174570,15040,15060,15060,15030,607
20250401,142300,1181047930,15050,15040,15050,15040,692
20250401,142200,1170635830,15040,15050,15050,15010,1363
20250401,142100,1150141820,15040,15050,15070,15020,2055
20250401,142000,1119233900,15070,15070,15070,15050,3005
20250401,141900,1073958100,15070,14950,15070,14950,1390
20250401,141800,1053054750,14970,14970,14970,14970,0
20250401,141700,1053054750,14970,14970,14970,14970,1
20250401,141600,1053039780,14960,14950,14960,14950,177
20250401,141500,1050393060,14950,14970,14970,14950,129
20250401,141400,1048463330,14950,14980,14980,14950,127
20250401,141300,1046562370,14950,14950,14950,14950,5
20250401,141200,1046487620,14950,14950,14950,14950,0
20250401,141100,1046487620,14950,14940,14950,14940,143
20250401,141000,1044349790,14950,14950,14950,14950,0
20250401,140900,1044349790,14950,14960,14960,14950,259
20250401,140800,1040476260,14960,14960,14960,14960,0
20250401,140700,1040476260,14960,14970,14970,14960,49
20250401,140600,1039743010,14980,14970,14980,14970,29
20250401,140500,1039308600,14960,14960,14960,14960,172
20250401,140400,1036735480,14950,14960,14960,14950,5
20250401,140300,1036660700,14950,14950,14950,14950,106
20250401,140200,1035076000,14960,14950,14960,14950,137
20250401,140100,1033027750,14950,14950,14950,14950,0
20250401,140000,1033027750,14950,14940,14950,14940,124
20250401,135900,1031174290,14950,14950,14950,14950,18
20250401,135800,1030905190,14950,14950,14950,14950,1079
20250401,135700,1014774140,14950,14950,14950,14950,1
20250401,135600,1014759190,14960,14960,14960,14960,248
20250401,135500,1011049110,14960,14960,14960,14960,54
20250401,135400,1010241270,14960,14960,14960,14960,385
20250401,135300,1004481670,14960,14950,14960,14950,1500
20250401,135200,982044380,14960,14980,14980,14960,412
20250401,135100,975878520,14960,14960,14960,14960,21
20250401,135000,975564360,14960,14960,14960,14960,170
20250401,134900,973021160,14960,14960,14960,14960,0
20250401,134800,973021160,14960,14960,14960,14960,2
20250401,134700,972991240,14960,14960,14960,14960,0
20250401,134600,972991240,14960,14960,14960,14960,379
20250401,134500,967321400,14970,14960,14970,14960,77
20250401,134400,966169110,14950,14950,14950,14950,428
20250401,134300,959770510,14950,14950,14950,14950,0
20250401,134200,959770510,14950,14950,14950,14950,1
20250401,134100,959755560,14950,14950,14950,14950,0
20250401,134000,959755560,14950,14950,14950,14950,0
20250401,133900,959755560,14950,14950,14950,14950,0
20250401,133800,959755560,14950,14980,14980,14950,8
20250401,133700,959635870,14980,14980,14980,14980,52
20250401,133600,958856910,14980,14980,14980,14980,48
20250401,133500,958137870,14980,14980,14980,14980,85
20250401,133400,956864570,14980,14980,14980,14980,30
20250401,133300,956415170,14930,14930,14930,14930,0
20250401,133200,956415170,14930,14930,14930,14930,0
20250401,133100,956415170,14930,14970,14970,14930,995
20250401,133000,941548740,14990,14990,14990,14990,27
20250401,132900,941144010,14990,14960,14990,14960,45
20250401,132800,940470450,14960,14960,14960,14960,164
20250401,132700,938017010,14960,14960,14960,14960,60
20250401,132600,937119410,14950,14950,14950,14950,0
20250401,132500,937119410,14950,14950,14950,14950,0
20250401,132400,937119410,14950,14950,14950,14950,0
20250401,132300,937119410,14950,14950,14950,14950,0
20250401,132200,937119410,14950,14950,14950,14950,0
20250401,132100,937119410,14950,14950,14950,14950,0
20250401,132000,937119410,14950,14950,14950,14950,208
20250401,131900,934009810,14950,14950,14950,14950,0
20250401,131800,934009810,14950,14950,14950,14950,11
20250401,131700,933845360,14960,14940,14960,14940,284
20250401,131600,929601610,14960,14960,14960,14960,21
20250401,131500,929287450,14940,14940,14950,14940,259
20250401,131400,925415510,14950,14950,14950,14950,274
20250401,131300,921319210,14950,14950,14950,14950,45
20250401,131200,920646460,14950,14950,14950,14950,5
20250401,131100,920571710,14960,14960,14960,14960,230
20250401,131000,917130910,14960,14980,14980,14960,83
20250401,130900,915888230,14960,14960,14960,14960,0
20250401,130800,915888230,14960,14960,14960,14960,200
20250401,130700,912896230,14980,14980,14980,14980,267
20250401,130600,908896570,14940,14940,14940,14940,0
20250401,130500,908896570,14940,14940,14940,14940,0
20250401,130400,908896570,14940,14960,14960,14940,430
20250401,130300,902470490,14990,14990,14990,14990,0
20250401,130200,902470490,14990,14990,14990,14990,46
20250401,130100,901780950,14960,14960,14960,14960,0
20250401,130000,901780950,14960,14960,14960,14960,2
20250401,125900,901751030,14990,14990,14990,14990,100
20250401,125800,900252030,14990,15010,15010,14990,50
20250401,125700,899502450,15010,15000,15010,15000,3
20250401,125600,899457430,15000,15010,15010,15000,15
20250401,125500,899232330,15000,14950,15000,14950,79
20250401,125400,898047930,14960,15000,15000,14960,770
20250401,125300,886521450,15010,15010,15010,15010,0
20250401,125200,886521450,15010,15010,15010,15010,45
20250401,125100,885846000,15010,15000,15010,15000,218
20250401,125000,882575230,15000,15000,15000,15000,1
20250401,124900,882560230,15000,15030,15030,15000,613
20250401,124800,873361630,15030,15030,15030,15030,42
20250401,124700,872730370,15030,15030,15030,15030,102
20250401,124600,871197310,15040,15040,15040,15040,2
20250401,124500,871167230,15020,15020,15020,15020,6
20250401,124400,871077110,15020,15030,15030,15020,307
20250401,124300,866464280,15040,15040,15040,15040,49
20250401,124200,865727320,15040,15050,15050,15040,26
20250401,124100,865336220,15050,15050,15050,15040,71
20250401,124000,864267680,15050,15050,15050,15040,153
20250401,123900,861965730,15050,15060,15060,15050,99
20250401,123800,860475760,15050,15050,15050,15050,0
20250401,123700,860475760,15050,15050,15050,15050,0
20250401,123600,860475760,15050,15050,15050,15050,103
20250401,123500,858925610,15050,15050,15050,15050,0
20250401,123400,858925610,15050,15050,15050,15050,7
20250401,123300,858820260,15050,15050,15050,15050,0
20250401,123200,858820260,15050,15050,15050,15050,30
20250401,123100,858368760,15030,15030,15030,15030,0
20250401,123000,858368760,15030,15050,15050,15030,40
20250401,122900,857767380,15050,15040,15050,15040,382
20250401,122800,852022090,15050,15050,15050,15050,0
20250401,122700,852022090,15050,15070,15070,15050,68
20250401,122600,850998530,15070,15070,15070,15070,20
20250401,122500,850697130,15050,15050,15050,15050,368
20250401,122400,845158730,15070,15070,15070,15070,7
20250401,122300,845053240,15040,15040,15040,15040,0
20250401,122200,845053240,15040,15040,15040,15040,0
20250401,122100,845053240,15040,15040,15040,15040,0
20250401,122000,845053240,15040,15040,15040,15040,3
20250401,121900,845008120,15040,15080,15090,15040,19
20250401,121800,844722080,15060,15030,15060,15030,328
20250401,121700,839787210,15030,15030,15030,15030,40
20250401,121600,839186010,15030,15030,15030,15030,15
20250401,121500,838960560,15030,15030,15030,15030,134
20250401,121400,836946540,15020,15020,15020,15020,0
20250401,121300,836946540,15020,15020,15020,15020,0
20250401,121200,836946540,15020,15020,15020,15020,301
20250401,121100,832425520,15020,15030,15030,15020,270
20250401,121000,828369520,15020,15020,15020,15020,0
20250401,120900,828369520,15020,15020,15020,15020,1
20250401,120800,828354500,15020,15020,15020,15020,5
20250401,120700,828279400,15050,15050,15050,15050,0
20250401,120600,828279400,15050,15050,15050,15050,10
20250401,120500,828128900,15050,15050,15050,15050,0
20250401,120400,828128900,15050,15050,15050,15050,10
20250401,120300,827978400,15050,15010,15050,15010,77
20250401,120200,826822360,15010,15010,15010,15010,16
20250401,120100,826582200,15020,15000,15020,15000,852
20250401,120000,813799170,15000,15000,15000,15000,358
20250401,115900,808429170,14980,14980,14980,14980,2
20250401,115800,808399210,15000,15000,15000,15000,0
20250401,115700,808399210,15000,14980,15000,14980,11
20250401,115600,808234410,14980,14980,14980,14980,4
20250401,115500,808174490,15000,15000,15000,15000,0
20250401,115400,808174490,15000,14990,15000,14990,8
20250401,115300,808054540,14980,14980,14980,14980,2
20250401,115200,808024580,14960,14960,14960,14960,0
20250401,115100,808024580,14960,15000,15000,14960,2
20250401,115000,807994620,15000,14990,15000,14970,634
20250401,114900,798491990,15000,15010,15010,15000,1036
20250401,114800,782950110,15010,15010,15020,15010,229
20250401,114700,779512320,15010,15010,15010,15010,171
20250401,114600,776945610,15010,15010,15010,15010,48
20250401,114500,776225130,15010,15010,15010,15010,1
20250401,114400,776210120,15010,15010,15010,15010,18
20250401,114300,775939940,15020,15020,15020,15020,0
20250401,114200,775939940,15020,15010,15020,15000,151
20250401,114100,773672330,15010,15010,15010,15010,0
20250401,114000,773672330,15010,15010,15010,15010,1
20250401,113900,773657320,15010,15010,15010,15010,403
20250401,113800,767608290,15010,15010,15010,15010,0
20250401,113700,767608290,15010,15010,15020,15010,299
20250401,113600,763119400,15010,15010,15010,15010,0
20250401,113500,763119400,15010,15010,15010,15010,81
20250401,113400,761903590,15010,15030,15030,15010,101
20250401,113300,760387360,15050,15050,15050,15050,1
20250401,113200,760372310,15030,15050,15050,15030,90
20250401,113100,759019510,15050,15060,15060,15050,52
20250401,113000,758236900,15060,15060,15060,15060,111
20250401,112900,756565240,15050,15040,15120,15040,750
20250401,112800,745255420,15040,15010,15040,15010,224
20250401,112700,741892490,15000,15040,15040,15000,19
20250401,112600,741607450,15040,15000,15040,15000,269
20250401,112500,737566770,15000,15000,15000,15000,11
20250401,112400,737401770,15000,15000,15000,15000,0
20250401,112300,737401770,15000,15000,15000,15000,76
20250401,112200,736261770,15010,15000,15010,15000,404
20250401,112100,730201370,15000,14990,15000,14990,85
20250401,112000,728926550,15000,15000,15000,15000,0
20250401,111900,728926550,15000,15000,15000,15000,0
20250401,111800,728926550,15000,14970,15000,14970,60
20250401,111700,728027910,14990,14990,14990,14990,3
20250401,111600,727982940,15000,15000,15000,15000,0
20250401,111500,727982940,15000,14980,15020,14980,762
20250401,111400,716556030,14980,14980,14980,14980,59
20250401,111300,715672210,14930,14930,14930,14930,0
20250401,111200,715672210,14930,14930,14930,14930,24
20250401,111100,715313890,14940,14950,14950,14940,30
20250401,111000,714865680,14940,14940,14940,14940,0
20250401,110900,714865680,14940,14950,14950,14940,92
20250401,110800,713490970,14950,14950,14950,14950,130
20250401,110700,711547470,14950,14910,14950,14910,524
20250401,110600,703729670,14950,14950,14950,14910,1051
20250401,110500,688046570,14950,14950,14950,14950,0
20250401,110400,688046570,14950,14950,14950,14950,1
20250401,110300,688031620,14940,14960,14990,14940,744
20250401,110200,676909370,14960,14960,14980,14960,330
20250401,110100,671971510,14960,14950,14960,14930,209
20250401,110000,668846970,14940,14930,14940,14930,301
20250401,105900,664350060,14930,14910,14930,14900,267
20250401,105800,660366720,14910,14910,14910,14910,6
20250401,105700,660277260,14910,14900,14910,14900,27
20250401,105600,659874910,14900,14940,14940,14900,15
20250401,105500,659651010,14940,14930,14940,14930,132
20250401,105400,657679250,14930,14930,14930,14930,388
20250401,105300,651886410,14920,14920,14920,14920,0
20250401,105200,651886410,14920,14930,14930,14890,542
20250401,105100,643798450,14930,14900,14930,14900,313
20250401,105000,639126060,14920,14900,14920,14900,10
20250401,104900,638976910,14900,14890,14900,14890,5
20250401,104800,638902420,14920,14920,14920,14920,12
20250401,104700,638723380,14920,14900,14920,14900,164
20250401,104600,636278940,14900,14920,14930,14900,401
20250401,104500,630297300,14910,14880,14910,14880,559
20250401,104400,621969040,14890,14880,14890,14880,438
20250401,104300,615448780,14860,14840,14860,14790,208
20250401,104200,612360090,14810,14790,14810,14790,194
20250401,104100,609488830,14790,14810,14840,14780,115
20250401,104000,607785700,14790,14790,14790,14790,53
20250401,103900,607001830,14790,14790,14790,14790,6
20250401,103800,606913090,14790,14790,14790,14780,33
20250401,103700,606425130,14810,14810,14810,14810,5
20250401,103600,606351080,14790,14790,14790,14790,11
20250401,103500,606188390,14830,14840,14840,14810,399
20250401,103400,600269820,14820,14830,14830,14820,38
20250401,103300,599706320,14830,14830,14830,14830,6
20250401,103200,599617340,14830,14850,14860,14830,201
20250401,103100,596634420,14890,14890,14890,14890,100
20250401,103000,595145420,14890,14860,14890,14860,116
20250401,102900,593418550,14830,14830,14830,14830,50
20250401,102800,592677050,14780,14780,14780,14780,0
20250401,102700,592677050,14780,14850,14850,14780,82
20250401,102600,591460840,14850,14850,14850,14850,1
20250401,102500,591445990,14830,14830,14830,14830,0
20250401,102400,591445990,14830,14820,14830,14820,108
20250401,102300,589844650,14810,14810,14810,14810,0
20250401,102200,589844650,14810,14820,14820,14810,54
20250401,102100,589044710,14810,14810,14830,14810,8
20250401,102000,588926210,14810,14860,14860,14790,771
20250401,101900,577513640,14810,14810,14810,14810,0
20250401,101800,577513640,14810,14840,14840,14810,116
20250401,101700,575793040,14840,14840,14840,14840,169
20250401,101600,573285080,14810,14870,14910,14810,235
20250401,101500,569786790,14790,14780,14850,14780,62
20250401,101400,568869790,14780,14860,14860,14780,4
20250401,101300,568810430,14780,14780,14820,14780,210
20250401,101200,565706190,14800,14740,14870,14730,275
20250401,101100,561637560,14820,14720,14840,14720,542
20250401,101000,553601640,14720,14720,14800,14720,391
20250401,100900,547845810,14720,14770,14800,14700,890
20250401,100800,534713730,14700,14700,14760,14700,169
20250401,100700,532227150,14700,14700,14700,14700,115
20250401,100600,530536650,14700,14700,14710,14700,1142
20250401,100500,513739250,14700,14750,14750,14700,340
20250401,100400,508739100,14700,14700,14750,14700,152
20250401,100300,506504650,14700,14700,14710,14690,305
20250401,100200,502021200,14700,14700,14700,14680,224
20250401,100100,498728500,14700,14700,14740,14700,544
20250401,100000,490726540,14710,14700,14710,14700,43
20250401,095900,490094420,14680,14700,14720,14680,242
20250401,095800,486537380,14700,14680,14720,14680,1919
20250401,095700,458305930,14680,14680,14680,14680,0
20250401,095600,458305930,14680,14690,14690,14680,388
20250401,095500,452609880,14690,14690,14700,14690,146
20250401,095400,450464130,14680,14680,14680,14680,5
20250401,095300,450390730,14680,14680,14680,14680,0
20250401,095200,450390730,14680,14680,14680,14680,78
20250401,095100,449245690,14680,14710,14710,14680,747
20250401,095000,438261960,14720,14710,14720,14710,3
20250401,094900,438217820,14680,14680,14680,14680,0
20250401,094800,438217820,14680,14710,14710,14680,200
20250401,094700,435278810,14710,14750,14750,14710,15
20250401,094600,435057960,14750,14750,14750,14750,1
20250401,094500,435043210,14750,14750,14750,14750,0
20250401,094400,435043210,14750,14750,14750,14750,0
20250401,094300,435043210,14750,14750,14750,14750,12
20250401,094200,434866210,14750,14750,14750,14750,6
20250401,094100,434777710,14750,14750,14760,14750,694
20250401,094000,424541190,14770,14770,14770,14740,102
20250401,093900,423037650,14770,14740,14770,14690,3
20250401,093800,422993450,14670,14750,14750,14670,109
20250401,093700,421393620,14670,14670,14670,14670,1
20250401,093600,421378950,14670,14690,14750,14670,1994
20250401,093500,392098460,14700,14670,14740,14670,324
20250401,093400,387326670,14740,14680,14770,14670,156
20250401,093300,385032370,14670,14670,14770,14670,274
20250401,093200,380995130,14670,14780,14780,14670,21
20250401,093100,380686770,14780,14660,14780,14660,365
20250401,093000,375332390,14670,14720,14740,14670,710
20250401,092900,364905440,14720,14720,14730,14720,73
20250401,092800,363830630,14750,14790,14800,14750,494
20250401,092700,356527310,14800,14800,14800,14800,10
20250401,092600,356379310,14820,14820,14840,14580,2306
20250401,092500,322499540,14820,14840,14840,14820,946
20250401,092400,308462860,14860,14830,14860,14830,78
20250401,092300,307305600,14840,14870,14890,14840,599
20250401,092200,298407770,14870,14900,14900,14870,458
20250401,092100,291593690,14920,14900,14920,14870,1371
20250401,092000,271170900,14900,14920,14920,14890,384
20250401,091900,265447260,14920,14920,14920,14920,219
20250401,091800,262179780,14910,14900,14920,14900,451
20250401,091700,255454590,14910,14910,14910,14910,18
20250401,091600,255186210,14910,14890,14930,14880,641
20250401,091500,245639810,14880,14870,14920,14870,817
20250401,091400,233466320,14890,14860,14890,14860,555
20250401,091300,225204880,14860,14860,14860,14860,580
20250401,091200,216586080,14880,14850,14880,14850,208
20250401,091100,213494260,14880,14880,14880,14810,75
20250401,091000,212378670,14890,14790,14890,14790,704
20250401,090900,201930880,14790,14810,14870,14790,1097
20250401,090800,185680830,14770,14830,14850,14740,521
20250401,090700,177967510,14800,14780,14800,14670,778
20250401,090600,166468800,14670,14750,14770,14650,996
20250401,090500,151820240,14670,14660,14770,14660,2161
20250401,090400,120021480,14650,14670,14670,14610,904
20250401,090300,106791190,14660,14650,14660,14640,563
20250401,090200,98545600,14650,14710,14720,14630,3230
20250401,090100,51152070,14710,14790,14790,14710,307
20250401,090000,46630770,14920,14660,14940,14660,3175
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190700 1466356750 15040 15040 15040 15040 2236
3 20250401 190600 1466356750 15040 15040 15040 15040 0
4 20250401 190500 1466356750 15040 15040 15040 15040 0
5 20250401 190400 1466356750 15040 15040 15040 15040 0
6 20250401 190300 1466356750 15040 15040 15040 15040 0
7 20250401 190200 1466356750 15040 15040 15040 15040 0
8 20250401 190100 1466356750 15040 15040 15040 15040 0
9 20250401 190000 1466356750 15040 15040 15040 15040 0
10 20250401 185900 1466356750 15040 15040 15040 15040 0
11 20250401 185800 1466356750 15040 15040 15040 15040 0
12 20250401 185700 1466356750 15040 15040 15040 15040 0
13 20250401 185600 1466356750 15040 15040 15040 15040 0
14 20250401 185500 1466356750 15040 15040 15040 15040 0
15 20250401 185400 1466356750 15040 15040 15040 15040 0
16 20250401 185300 1466356750 15040 15040 15040 15040 0
17 20250401 185200 1466356750 15040 15040 15040 15040 0
18 20250401 185100 1466356750 15040 15040 15040 15040 0
19 20250401 185000 1466356750 15040 15040 15040 15040 0
20 20250401 184900 1466356750 15040 15040 15040 15040 0
21 20250401 184800 1466356750 15040 15040 15040 15040 0
22 20250401 184700 1466356750 15040 15040 15040 15040 0
23 20250401 184600 1466356750 15040 15040 15040 15040 0
24 20250401 184500 1466356750 15040 15040 15040 15040 0
25 20250401 184400 1466356750 15040 15040 15040 15040 0
26 20250401 184300 1466356750 15040 15040 15040 15040 0
27 20250401 184200 1466356750 15040 15040 15040 15040 0
28 20250401 184100 1466356750 15040 15040 15040 15040 0
29 20250401 184000 1466356750 15040 15040 15040 15040 0
30 20250401 183900 1466356750 15040 15040 15040 15040 0
31 20250401 183800 1466356750 15040 15040 15040 15040 0
32 20250401 183700 1466356750 15040 15040 15040 15040 2236
33 20250401 183600 1466356750 15040 15040 15040 15040 0
34 20250401 183500 1466356750 15040 15040 15040 15040 0
35 20250401 183400 1466356750 15040 15040 15040 15040 0
36 20250401 183300 1466356750 15040 15040 15040 15040 0
37 20250401 183200 1466356750 15040 15040 15040 15040 0
38 20250401 183100 1466356750 15040 15040 15040 15040 0
39 20250401 183000 1466356750 15040 15040 15040 15040 0
40 20250401 182900 1466356750 15040 15040 15040 15040 0
41 20250401 182800 1466356750 15040 15040 15040 15040 0
42 20250401 182700 1466356750 15040 15040 15040 15040 0
43 20250401 182600 1466356750 15040 15040 15040 15040 0
44 20250401 182500 1466356750 15040 15040 15040 15040 0
45 20250401 182400 1466356750 15040 15040 15040 15040 0
46 20250401 182300 1466356750 15040 15040 15040 15040 0
47 20250401 182200 1466356750 15040 15040 15040 15040 0
48 20250401 182100 1466356750 15040 15040 15040 15040 0
49 20250401 182000 1466356750 15040 15040 15040 15040 0
50 20250401 181900 1466356750 15040 15040 15040 15040 0
51 20250401 181800 1466356750 15040 15040 15040 15040 0
52 20250401 181700 1466356750 15040 15040 15040 15040 0
53 20250401 181600 1466356750 15040 15040 15040 15040 0
54 20250401 181500 1466356750 15040 15040 15040 15040 0
55 20250401 181400 1466356750 15040 15040 15040 15040 0
56 20250401 181300 1466356750 15040 15040 15040 15040 0
57 20250401 181200 1466356750 15040 15040 15040 15040 0
58 20250401 181100 1466356750 15040 15040 15040 15040 0
59 20250401 181000 1466356750 15040 15040 15040 15040 0
60 20250401 180900 1466356750 15040 15040 15040 15040 0
61 20250401 180800 1466356750 15040 15040 15040 15040 0
62 20250401 180700 1466356750 15040 15040 15040 15040 2236
63 20250401 180600 1466356750 15040 15040 15040 15040 0
64 20250401 180500 1466356750 15040 15040 15040 15040 0
65 20250401 180400 1466356750 15040 15040 15040 15040 0
66 20250401 180300 1466356750 15040 15040 15040 15040 0
67 20250401 180200 1466356750 15040 15040 15040 15040 0
68 20250401 180100 1466356750 15040 15040 15040 15040 0
69 20250401 180000 1466356750 15040 15040 15040 15040 0
70 20250401 175900 1466356750 15040 15040 15040 15040 0
71 20250401 175800 1466356750 15040 15040 15040 15040 0
72 20250401 175700 1466356750 15040 15040 15040 15040 0
73 20250401 175600 1466356750 15040 15040 15040 15040 0
74 20250401 175500 1466356750 15040 15040 15040 15040 0
75 20250401 175400 1466356750 15040 15040 15040 15040 0
76 20250401 175300 1466356750 15040 15040 15040 15040 0
77 20250401 175200 1466356750 15040 15040 15040 15040 0
78 20250401 175100 1466356750 15040 15040 15040 15040 0
79 20250401 175000 1466356750 15040 15040 15040 15040 0
80 20250401 174900 1466356750 15040 15040 15040 15040 0
81 20250401 174800 1466356750 15040 15040 15040 15040 0
82 20250401 174700 1466356750 15040 15040 15040 15040 0
83 20250401 174600 1466356750 15040 15040 15040 15040 0
84 20250401 174500 1466356750 15040 15040 15040 15040 0
85 20250401 174400 1466356750 15040 15040 15040 15040 0
86 20250401 174300 1466356750 15040 15040 15040 15040 0
87 20250401 174200 1466356750 15040 15040 15040 15040 0
88 20250401 174100 1466356750 15040 15040 15040 15040 0
89 20250401 174000 1466356750 15040 15040 15040 15040 0
90 20250401 173900 1466356750 15040 15040 15040 15040 0
91 20250401 173800 1466356750 15040 15040 15040 15040 0
92 20250401 173700 1466356750 15040 15040 15040 15040 2236
93 20250401 173600 1466356750 15040 15040 15040 15040 0
94 20250401 173500 1466356750 15040 15040 15040 15040 0
95 20250401 173400 1466356750 15040 15040 15040 15040 0
96 20250401 173300 1466356750 15040 15040 15040 15040 0
97 20250401 173200 1466356750 15040 15040 15040 15040 0
98 20250401 173100 1466356750 15040 15040 15040 15040 0
99 20250401 173000 1466356750 15040 15040 15040 15040 0
100 20250401 172900 1466356750 15040 15040 15040 15040 0
101 20250401 172800 1466356750 15040 15040 15040 15040 0
102 20250401 172700 1466356750 15040 15040 15040 15040 0
103 20250401 172600 1466356750 15040 15040 15040 15040 0
104 20250401 172500 1466356750 15040 15040 15040 15040 0
105 20250401 172400 1466356750 15040 15040 15040 15040 0
106 20250401 172300 1466356750 15040 15040 15040 15040 0
107 20250401 172200 1466356750 15040 15040 15040 15040 0
108 20250401 172100 1466356750 15040 15040 15040 15040 0
109 20250401 172000 1466356750 15040 15040 15040 15040 0
110 20250401 171900 1466356750 15040 15040 15040 15040 0
111 20250401 171800 1466356750 15040 15040 15040 15040 0
112 20250401 171700 1466356750 15040 15040 15040 15040 0
113 20250401 171600 1466356750 15040 15040 15040 15040 0
114 20250401 171500 1466356750 15040 15040 15040 15040 0
115 20250401 171400 1466356750 15040 15040 15040 15040 0
116 20250401 171300 1466356750 15040 15040 15040 15040 0
117 20250401 171200 1466356750 15040 15040 15040 15040 0
118 20250401 171100 1466356750 15040 15040 15040 15040 0
119 20250401 171000 1466356750 15040 15040 15040 15040 0
120 20250401 170900 1466356750 15040 15040 15040 15040 0
121 20250401 170800 1466356750 15040 15040 15040 15040 0
122 20250401 170700 1466356750 15040 15040 15040 15040 2236
123 20250401 170600 1466356750 15040 15040 15040 15040 0
124 20250401 170500 1466356750 15040 15040 15040 15040 0
125 20250401 170400 1466356750 15040 15040 15040 15040 0
126 20250401 170300 1466356750 15040 15040 15040 15040 0
127 20250401 170200 1466356750 15040 15040 15040 15040 0
128 20250401 170100 1466356750 15040 15040 15040 15040 0
129 20250401 170000 1466356750 15040 15040 15040 15040 0
130 20250401 165900 1466356750 15040 15040 15040 15040 0
131 20250401 165800 1466356750 15040 15040 15040 15040 0
132 20250401 165700 1466356750 15040 15040 15040 15040 0
133 20250401 165600 1466356750 15040 15040 15040 15040 0
134 20250401 165500 1466356750 15040 15040 15040 15040 0
135 20250401 165400 1466356750 15040 15040 15040 15040 0
136 20250401 165300 1466356750 15040 15040 15040 15040 0
137 20250401 165200 1466356750 15040 15040 15040 15040 0
138 20250401 165100 1466356750 15040 15040 15040 15040 0
139 20250401 165000 1466356750 15040 15040 15040 15040 0
140 20250401 164900 1466356750 15040 15040 15040 15040 0
141 20250401 164800 1466356750 15040 15040 15040 15040 0
142 20250401 164700 1466356750 15040 15040 15040 15040 0
143 20250401 164600 1466356750 15040 15040 15040 15040 0
144 20250401 164500 1466356750 15040 15040 15040 15040 0
145 20250401 164400 1466356750 15040 15040 15040 15040 0
146 20250401 164300 1466356750 15040 15040 15040 15040 0
147 20250401 164200 1466356750 15040 15040 15040 15040 0
148 20250401 164100 1466356750 15040 15040 15040 15040 0
149 20250401 164000 1466356750 15040 15040 15040 15040 0
150 20250401 163900 1466356750 15040 15040 15040 15040 0
151 20250401 163800 1466356750 15040 15040 15040 15040 0
152 20250401 163700 1466356750 15040 15040 15040 15040 2236
153 20250401 163600 1466356750 15040 15040 15040 15040 0
154 20250401 163500 1466356750 15040 15040 15040 15040 0
155 20250401 163400 1466356750 15040 15040 15040 15040 0
156 20250401 163300 1466356750 15040 15040 15040 15040 0
157 20250401 163200 1466356750 15040 15040 15040 15040 0
158 20250401 163100 1466356750 15040 15040 15040 15040 0
159 20250401 163000 1466356750 15040 15040 15040 15040 0
160 20250401 162900 1466356750 15040 15040 15040 15040 0
161 20250401 162800 1466356750 15040 15040 15040 15040 0
162 20250401 162700 1466356750 15040 15040 15040 15040 0
163 20250401 162600 1466356750 15040 15040 15040 15040 0
164 20250401 162500 1466356750 15040 15040 15040 15040 0
165 20250401 162400 1466356750 15040 15040 15040 15040 0
166 20250401 162300 1466356750 15040 15040 15040 15040 0
167 20250401 162200 1466356750 15040 15040 15040 15040 0
168 20250401 162100 1466356750 15040 15040 15040 15040 0
169 20250401 162000 1466356750 15040 15040 15040 15040 0
170 20250401 161900 1466356750 15040 15040 15040 15040 0
171 20250401 161800 1466356750 15040 15040 15040 15040 0
172 20250401 161700 1466356750 15040 15040 15040 15040 0
173 20250401 161600 1466356750 15040 15040 15040 15040 0
174 20250401 161500 1466356750 15040 15040 15040 15040 0
175 20250401 161400 1466356750 15040 15040 15040 15040 0
176 20250401 161300 1466356750 15040 15040 15040 15040 0
177 20250401 161200 1466356750 15040 15040 15040 15040 0
178 20250401 161100 1466356750 15040 15040 15040 15040 0
179 20250401 161000 1466356750 15040 15040 15040 15040 0
180 20250401 160900 1466356750 15040 15040 15040 15040 0
181 20250401 160800 1466356750 15040 15040 15040 15040 0
182 20250401 160700 1466356750 15040 15040 15040 15040 2236
183 20250401 160600 1466356750 15040 15040 15040 15040 0
184 20250401 160500 1466356750 15040 15040 15040 15040 0
185 20250401 160400 1466356750 15040 15040 15040 15040 0
186 20250401 160300 1466356750 15040 15040 15040 15040 0
187 20250401 160200 1466356750 15040 15040 15040 15040 0
188 20250401 160100 1466356750 15040 15040 15040 15040 0
189 20250401 160000 1466356750 15040 15040 15040 15040 0
190 20250401 155900 1466356750 15040 15040 15040 15040 0
191 20250401 155800 1466356750 15040 15040 15040 15040 0
192 20250401 155700 1466356750 15040 15040 15040 15040 0
193 20250401 155600 1466356750 15040 15040 15040 15040 0
194 20250401 155500 1466356750 15040 15040 15040 15040 0
195 20250401 155400 1466356750 15040 15040 15040 15040 0
196 20250401 155300 1466356750 15040 15040 15040 15040 0
197 20250401 155200 1466356750 15040 15040 15040 15040 0
198 20250401 155100 1466356750 15040 15040 15040 15040 0
199 20250401 155000 1466356750 15040 15040 15040 15040 0
200 20250401 154900 1466356750 15040 15040 15040 15040 0
201 20250401 154800 1466356750 15040 15040 15040 15040 0
202 20250401 154700 1466356750 15040 15040 15040 15040 0
203 20250401 154600 1466356750 15040 15040 15040 15040 0
204 20250401 154500 1466356750 15040 15040 15040 15040 0
205 20250401 154400 1466356750 15040 15040 15040 15040 0
206 20250401 154300 1466356750 15040 15040 15040 15040 0
207 20250401 154200 1466356750 15040 15040 15040 15040 0
208 20250401 154100 1466356750 15040 15040 15040 15040 0
209 20250401 154000 1466356750 15040 15040 15040 15040 0
210 20250401 153900 1466356750 15040 15040 15040 15040 0
211 20250401 153800 1466356750 15040 15040 15040 15040 0
212 20250401 153700 1466356750 15040 15040 15040 15040 2236
213 20250401 153600 1466356750 15040 15040 15040 15040 0
214 20250401 153500 1466356750 15040 15040 15040 15040 0
215 20250401 153400 1466356750 15040 15040 15040 15040 0
216 20250401 153300 1466356750 15040 15040 15040 15040 0
217 20250401 153200 1466356750 15040 15040 15040 15040 0
218 20250401 153100 1466356750 15040 15040 15040 15040 0
219 20250401 153000 1466356750 15040 15040 15040 15040 2236
220 20250401 152900 1432727310 15030 15030 15030 15030 0
221 20250401 152800 1432727310 15030 15030 15030 15030 0
222 20250401 152700 1432727310 15030 15030 15030 15030 0
223 20250401 152600 1432727310 15030 15030 15030 15030 0
224 20250401 152500 1432727310 15030 15030 15030 15030 0
225 20250401 152400 1432727310 15030 15030 15030 15030 0
226 20250401 152300 1432727310 15030 15030 15030 15030 0
227 20250401 152200 1432727310 15030 15030 15030 15030 0
228 20250401 152100 1432727310 15030 15030 15030 15030 0
229 20250401 152000 1432727310 15030 15030 15030 15030 0
230 20250401 151900 1432727310 15030 15030 15050 15030 453
231 20250401 151800 1425918680 15030 15080 15090 15020 337
232 20250401 151700 1420841230 15090 15020 15090 15020 66
233 20250401 151600 1419849630 15020 15020 15100 15010 600
234 20250401 151500 1410837230 15010 15030 15100 15010 495
235 20250401 151400 1403375740 15010 15020 15020 14990 3222
236 20250401 151300 1355018640 15060 15015 15060 15015 1869
237 20250401 151200 1326938610 15010 15010 15010 15010 0
238 20250401 151100 1326938610 15010 15010 15010 15010 1
239 20250401 151000 1326923600 15030 15030 15030 15020 485
240 20250401 150900 1319635230 15030 15040 15040 15030 3
241 20250401 150800 1319590130 15020 15020 15030 15020 209
242 20250401 150700 1316449950 15020 15010 15020 15010 78
243 20250401 150600 1315278420 15030 15020 15030 15020 529
244 20250401 150500 1307328410 15010 15010 15010 15010 52
245 20250401 150400 1306547890 15010 15010 15010 15010 81
246 20250401 150300 1305332080 15010 15010 15020 15010 263
247 20250401 150200 1301384350 15020 15020 15020 15020 191
248 20250401 150100 1298515530 15030 15040 15040 15010 415
249 20250401 150000 1292279900 15060 15060 15060 15060 0
250 20250401 145900 1292279900 15060 15040 15060 15040 200
251 20250401 145800 1289270590 15030 15040 15040 15030 201
252 20250401 145700 1286249550 15040 15020 15040 15020 68
253 20250401 145600 1285226870 15020 15030 15030 15020 50
254 20250401 145500 1284475850 15030 15010 15030 15010 46
255 20250401 145400 1283784490 15030 15030 15030 15030 29
256 20250401 145300 1283348620 15030 15010 15030 15010 716
257 20250401 145200 1272599120 15020 15020 15020 15020 8
258 20250401 145100 1272478960 15010 15010 15010 15010 5
259 20250401 145000 1272403910 15010 15030 15030 15010 284
260 20250401 144900 1268140870 15010 15010 15010 15010 85
261 20250401 144800 1266865020 15010 15010 15010 15010 81
262 20250401 144700 1265649210 15010 15040 15040 15010 1030
263 20250401 144600 1250163420 15040 15040 15050 15040 125
264 20250401 144500 1248282800 15070 15070 15070 15070 62
265 20250401 144400 1247348460 15050 15050 15050 15050 0
266 20250401 144300 1247348460 15050 15060 15060 15050 807
267 20250401 144200 1235200540 15060 15050 15060 15050 73
268 20250401 144100 1234101170 15050 15060 15070 15050 545
269 20250401 144000 1225894180 15060 15060 15060 15060 22
270 20250401 143900 1225562860 15050 15050 15060 15050 58
271 20250401 143800 1224689860 15060 15060 15060 15060 94
272 20250401 143700 1223274220 15060 15060 15060 15050 130
273 20250401 143600 1221317420 15060 15060 15060 15060 10
274 20250401 143500 1221166820 15050 15050 15050 15050 10
275 20250401 143400 1221016320 15050 15050 15050 15050 0
276 20250401 143300 1221016320 15050 15070 15070 15050 647
277 20250401 143200 1211276760 15070 15070 15070 15070 110
278 20250401 143100 1209619060 15080 15060 15080 15060 387
279 20250401 143000 1203786060 15060 15060 15060 15060 125
280 20250401 142900 1201903560 15070 15070 15070 15070 135
281 20250401 142800 1199869110 15050 15060 15060 15050 154
282 20250401 142700 1197550730 15050 15060 15060 15050 39
283 20250401 142600 1196963770 15060 15060 15060 15040 166
284 20250401 142500 1194466530 15060 15060 15060 15040 285
285 20250401 142400 1190174570 15040 15060 15060 15030 607
286 20250401 142300 1181047930 15050 15040 15050 15040 692
287 20250401 142200 1170635830 15040 15050 15050 15010 1363
288 20250401 142100 1150141820 15040 15050 15070 15020 2055
289 20250401 142000 1119233900 15070 15070 15070 15050 3005
290 20250401 141900 1073958100 15070 14950 15070 14950 1390
291 20250401 141800 1053054750 14970 14970 14970 14970 0
292 20250401 141700 1053054750 14970 14970 14970 14970 1
293 20250401 141600 1053039780 14960 14950 14960 14950 177
294 20250401 141500 1050393060 14950 14970 14970 14950 129
295 20250401 141400 1048463330 14950 14980 14980 14950 127
296 20250401 141300 1046562370 14950 14950 14950 14950 5
297 20250401 141200 1046487620 14950 14950 14950 14950 0
298 20250401 141100 1046487620 14950 14940 14950 14940 143
299 20250401 141000 1044349790 14950 14950 14950 14950 0
300 20250401 140900 1044349790 14950 14960 14960 14950 259
301 20250401 140800 1040476260 14960 14960 14960 14960 0
302 20250401 140700 1040476260 14960 14970 14970 14960 49
303 20250401 140600 1039743010 14980 14970 14980 14970 29
304 20250401 140500 1039308600 14960 14960 14960 14960 172
305 20250401 140400 1036735480 14950 14960 14960 14950 5
306 20250401 140300 1036660700 14950 14950 14950 14950 106
307 20250401 140200 1035076000 14960 14950 14960 14950 137
308 20250401 140100 1033027750 14950 14950 14950 14950 0
309 20250401 140000 1033027750 14950 14940 14950 14940 124
310 20250401 135900 1031174290 14950 14950 14950 14950 18
311 20250401 135800 1030905190 14950 14950 14950 14950 1079
312 20250401 135700 1014774140 14950 14950 14950 14950 1
313 20250401 135600 1014759190 14960 14960 14960 14960 248
314 20250401 135500 1011049110 14960 14960 14960 14960 54
315 20250401 135400 1010241270 14960 14960 14960 14960 385
316 20250401 135300 1004481670 14960 14950 14960 14950 1500
317 20250401 135200 982044380 14960 14980 14980 14960 412
318 20250401 135100 975878520 14960 14960 14960 14960 21
319 20250401 135000 975564360 14960 14960 14960 14960 170
320 20250401 134900 973021160 14960 14960 14960 14960 0
321 20250401 134800 973021160 14960 14960 14960 14960 2
322 20250401 134700 972991240 14960 14960 14960 14960 0
323 20250401 134600 972991240 14960 14960 14960 14960 379
324 20250401 134500 967321400 14970 14960 14970 14960 77
325 20250401 134400 966169110 14950 14950 14950 14950 428
326 20250401 134300 959770510 14950 14950 14950 14950 0
327 20250401 134200 959770510 14950 14950 14950 14950 1
328 20250401 134100 959755560 14950 14950 14950 14950 0
329 20250401 134000 959755560 14950 14950 14950 14950 0
330 20250401 133900 959755560 14950 14950 14950 14950 0
331 20250401 133800 959755560 14950 14980 14980 14950 8
332 20250401 133700 959635870 14980 14980 14980 14980 52
333 20250401 133600 958856910 14980 14980 14980 14980 48
334 20250401 133500 958137870 14980 14980 14980 14980 85
335 20250401 133400 956864570 14980 14980 14980 14980 30
336 20250401 133300 956415170 14930 14930 14930 14930 0
337 20250401 133200 956415170 14930 14930 14930 14930 0
338 20250401 133100 956415170 14930 14970 14970 14930 995
339 20250401 133000 941548740 14990 14990 14990 14990 27
340 20250401 132900 941144010 14990 14960 14990 14960 45
341 20250401 132800 940470450 14960 14960 14960 14960 164
342 20250401 132700 938017010 14960 14960 14960 14960 60
343 20250401 132600 937119410 14950 14950 14950 14950 0
344 20250401 132500 937119410 14950 14950 14950 14950 0
345 20250401 132400 937119410 14950 14950 14950 14950 0
346 20250401 132300 937119410 14950 14950 14950 14950 0
347 20250401 132200 937119410 14950 14950 14950 14950 0
348 20250401 132100 937119410 14950 14950 14950 14950 0
349 20250401 132000 937119410 14950 14950 14950 14950 208
350 20250401 131900 934009810 14950 14950 14950 14950 0
351 20250401 131800 934009810 14950 14950 14950 14950 11
352 20250401 131700 933845360 14960 14940 14960 14940 284
353 20250401 131600 929601610 14960 14960 14960 14960 21
354 20250401 131500 929287450 14940 14940 14950 14940 259
355 20250401 131400 925415510 14950 14950 14950 14950 274
356 20250401 131300 921319210 14950 14950 14950 14950 45
357 20250401 131200 920646460 14950 14950 14950 14950 5
358 20250401 131100 920571710 14960 14960 14960 14960 230
359 20250401 131000 917130910 14960 14980 14980 14960 83
360 20250401 130900 915888230 14960 14960 14960 14960 0
361 20250401 130800 915888230 14960 14960 14960 14960 200
362 20250401 130700 912896230 14980 14980 14980 14980 267
363 20250401 130600 908896570 14940 14940 14940 14940 0
364 20250401 130500 908896570 14940 14940 14940 14940 0
365 20250401 130400 908896570 14940 14960 14960 14940 430
366 20250401 130300 902470490 14990 14990 14990 14990 0
367 20250401 130200 902470490 14990 14990 14990 14990 46
368 20250401 130100 901780950 14960 14960 14960 14960 0
369 20250401 130000 901780950 14960 14960 14960 14960 2
370 20250401 125900 901751030 14990 14990 14990 14990 100
371 20250401 125800 900252030 14990 15010 15010 14990 50
372 20250401 125700 899502450 15010 15000 15010 15000 3
373 20250401 125600 899457430 15000 15010 15010 15000 15
374 20250401 125500 899232330 15000 14950 15000 14950 79
375 20250401 125400 898047930 14960 15000 15000 14960 770
376 20250401 125300 886521450 15010 15010 15010 15010 0
377 20250401 125200 886521450 15010 15010 15010 15010 45
378 20250401 125100 885846000 15010 15000 15010 15000 218
379 20250401 125000 882575230 15000 15000 15000 15000 1
380 20250401 124900 882560230 15000 15030 15030 15000 613
381 20250401 124800 873361630 15030 15030 15030 15030 42
382 20250401 124700 872730370 15030 15030 15030 15030 102
383 20250401 124600 871197310 15040 15040 15040 15040 2
384 20250401 124500 871167230 15020 15020 15020 15020 6
385 20250401 124400 871077110 15020 15030 15030 15020 307
386 20250401 124300 866464280 15040 15040 15040 15040 49
387 20250401 124200 865727320 15040 15050 15050 15040 26
388 20250401 124100 865336220 15050 15050 15050 15040 71
389 20250401 124000 864267680 15050 15050 15050 15040 153
390 20250401 123900 861965730 15050 15060 15060 15050 99
391 20250401 123800 860475760 15050 15050 15050 15050 0
392 20250401 123700 860475760 15050 15050 15050 15050 0
393 20250401 123600 860475760 15050 15050 15050 15050 103
394 20250401 123500 858925610 15050 15050 15050 15050 0
395 20250401 123400 858925610 15050 15050 15050 15050 7
396 20250401 123300 858820260 15050 15050 15050 15050 0
397 20250401 123200 858820260 15050 15050 15050 15050 30
398 20250401 123100 858368760 15030 15030 15030 15030 0
399 20250401 123000 858368760 15030 15050 15050 15030 40
400 20250401 122900 857767380 15050 15040 15050 15040 382
401 20250401 122800 852022090 15050 15050 15050 15050 0
402 20250401 122700 852022090 15050 15070 15070 15050 68
403 20250401 122600 850998530 15070 15070 15070 15070 20
404 20250401 122500 850697130 15050 15050 15050 15050 368
405 20250401 122400 845158730 15070 15070 15070 15070 7
406 20250401 122300 845053240 15040 15040 15040 15040 0
407 20250401 122200 845053240 15040 15040 15040 15040 0
408 20250401 122100 845053240 15040 15040 15040 15040 0
409 20250401 122000 845053240 15040 15040 15040 15040 3
410 20250401 121900 845008120 15040 15080 15090 15040 19
411 20250401 121800 844722080 15060 15030 15060 15030 328
412 20250401 121700 839787210 15030 15030 15030 15030 40
413 20250401 121600 839186010 15030 15030 15030 15030 15
414 20250401 121500 838960560 15030 15030 15030 15030 134
415 20250401 121400 836946540 15020 15020 15020 15020 0
416 20250401 121300 836946540 15020 15020 15020 15020 0
417 20250401 121200 836946540 15020 15020 15020 15020 301
418 20250401 121100 832425520 15020 15030 15030 15020 270
419 20250401 121000 828369520 15020 15020 15020 15020 0
420 20250401 120900 828369520 15020 15020 15020 15020 1
421 20250401 120800 828354500 15020 15020 15020 15020 5
422 20250401 120700 828279400 15050 15050 15050 15050 0
423 20250401 120600 828279400 15050 15050 15050 15050 10
424 20250401 120500 828128900 15050 15050 15050 15050 0
425 20250401 120400 828128900 15050 15050 15050 15050 10
426 20250401 120300 827978400 15050 15010 15050 15010 77
427 20250401 120200 826822360 15010 15010 15010 15010 16
428 20250401 120100 826582200 15020 15000 15020 15000 852
429 20250401 120000 813799170 15000 15000 15000 15000 358
430 20250401 115900 808429170 14980 14980 14980 14980 2
431 20250401 115800 808399210 15000 15000 15000 15000 0
432 20250401 115700 808399210 15000 14980 15000 14980 11
433 20250401 115600 808234410 14980 14980 14980 14980 4
434 20250401 115500 808174490 15000 15000 15000 15000 0
435 20250401 115400 808174490 15000 14990 15000 14990 8
436 20250401 115300 808054540 14980 14980 14980 14980 2
437 20250401 115200 808024580 14960 14960 14960 14960 0
438 20250401 115100 808024580 14960 15000 15000 14960 2
439 20250401 115000 807994620 15000 14990 15000 14970 634
440 20250401 114900 798491990 15000 15010 15010 15000 1036
441 20250401 114800 782950110 15010 15010 15020 15010 229
442 20250401 114700 779512320 15010 15010 15010 15010 171
443 20250401 114600 776945610 15010 15010 15010 15010 48
444 20250401 114500 776225130 15010 15010 15010 15010 1
445 20250401 114400 776210120 15010 15010 15010 15010 18
446 20250401 114300 775939940 15020 15020 15020 15020 0
447 20250401 114200 775939940 15020 15010 15020 15000 151
448 20250401 114100 773672330 15010 15010 15010 15010 0
449 20250401 114000 773672330 15010 15010 15010 15010 1
450 20250401 113900 773657320 15010 15010 15010 15010 403
451 20250401 113800 767608290 15010 15010 15010 15010 0
452 20250401 113700 767608290 15010 15010 15020 15010 299
453 20250401 113600 763119400 15010 15010 15010 15010 0
454 20250401 113500 763119400 15010 15010 15010 15010 81
455 20250401 113400 761903590 15010 15030 15030 15010 101
456 20250401 113300 760387360 15050 15050 15050 15050 1
457 20250401 113200 760372310 15030 15050 15050 15030 90
458 20250401 113100 759019510 15050 15060 15060 15050 52
459 20250401 113000 758236900 15060 15060 15060 15060 111
460 20250401 112900 756565240 15050 15040 15120 15040 750
461 20250401 112800 745255420 15040 15010 15040 15010 224
462 20250401 112700 741892490 15000 15040 15040 15000 19
463 20250401 112600 741607450 15040 15000 15040 15000 269
464 20250401 112500 737566770 15000 15000 15000 15000 11
465 20250401 112400 737401770 15000 15000 15000 15000 0
466 20250401 112300 737401770 15000 15000 15000 15000 76
467 20250401 112200 736261770 15010 15000 15010 15000 404
468 20250401 112100 730201370 15000 14990 15000 14990 85
469 20250401 112000 728926550 15000 15000 15000 15000 0
470 20250401 111900 728926550 15000 15000 15000 15000 0
471 20250401 111800 728926550 15000 14970 15000 14970 60
472 20250401 111700 728027910 14990 14990 14990 14990 3
473 20250401 111600 727982940 15000 15000 15000 15000 0
474 20250401 111500 727982940 15000 14980 15020 14980 762
475 20250401 111400 716556030 14980 14980 14980 14980 59
476 20250401 111300 715672210 14930 14930 14930 14930 0
477 20250401 111200 715672210 14930 14930 14930 14930 24
478 20250401 111100 715313890 14940 14950 14950 14940 30
479 20250401 111000 714865680 14940 14940 14940 14940 0
480 20250401 110900 714865680 14940 14950 14950 14940 92
481 20250401 110800 713490970 14950 14950 14950 14950 130
482 20250401 110700 711547470 14950 14910 14950 14910 524
483 20250401 110600 703729670 14950 14950 14950 14910 1051
484 20250401 110500 688046570 14950 14950 14950 14950 0
485 20250401 110400 688046570 14950 14950 14950 14950 1
486 20250401 110300 688031620 14940 14960 14990 14940 744
487 20250401 110200 676909370 14960 14960 14980 14960 330
488 20250401 110100 671971510 14960 14950 14960 14930 209
489 20250401 110000 668846970 14940 14930 14940 14930 301
490 20250401 105900 664350060 14930 14910 14930 14900 267
491 20250401 105800 660366720 14910 14910 14910 14910 6
492 20250401 105700 660277260 14910 14900 14910 14900 27
493 20250401 105600 659874910 14900 14940 14940 14900 15
494 20250401 105500 659651010 14940 14930 14940 14930 132
495 20250401 105400 657679250 14930 14930 14930 14930 388
496 20250401 105300 651886410 14920 14920 14920 14920 0
497 20250401 105200 651886410 14920 14930 14930 14890 542
498 20250401 105100 643798450 14930 14900 14930 14900 313
499 20250401 105000 639126060 14920 14900 14920 14900 10
500 20250401 104900 638976910 14900 14890 14900 14890 5
501 20250401 104800 638902420 14920 14920 14920 14920 12
502 20250401 104700 638723380 14920 14900 14920 14900 164
503 20250401 104600 636278940 14900 14920 14930 14900 401
504 20250401 104500 630297300 14910 14880 14910 14880 559
505 20250401 104400 621969040 14890 14880 14890 14880 438
506 20250401 104300 615448780 14860 14840 14860 14790 208
507 20250401 104200 612360090 14810 14790 14810 14790 194
508 20250401 104100 609488830 14790 14810 14840 14780 115
509 20250401 104000 607785700 14790 14790 14790 14790 53
510 20250401 103900 607001830 14790 14790 14790 14790 6
511 20250401 103800 606913090 14790 14790 14790 14780 33
512 20250401 103700 606425130 14810 14810 14810 14810 5
513 20250401 103600 606351080 14790 14790 14790 14790 11
514 20250401 103500 606188390 14830 14840 14840 14810 399
515 20250401 103400 600269820 14820 14830 14830 14820 38
516 20250401 103300 599706320 14830 14830 14830 14830 6
517 20250401 103200 599617340 14830 14850 14860 14830 201
518 20250401 103100 596634420 14890 14890 14890 14890 100
519 20250401 103000 595145420 14890 14860 14890 14860 116
520 20250401 102900 593418550 14830 14830 14830 14830 50
521 20250401 102800 592677050 14780 14780 14780 14780 0
522 20250401 102700 592677050 14780 14850 14850 14780 82
523 20250401 102600 591460840 14850 14850 14850 14850 1
524 20250401 102500 591445990 14830 14830 14830 14830 0
525 20250401 102400 591445990 14830 14820 14830 14820 108
526 20250401 102300 589844650 14810 14810 14810 14810 0
527 20250401 102200 589844650 14810 14820 14820 14810 54
528 20250401 102100 589044710 14810 14810 14830 14810 8
529 20250401 102000 588926210 14810 14860 14860 14790 771
530 20250401 101900 577513640 14810 14810 14810 14810 0
531 20250401 101800 577513640 14810 14840 14840 14810 116
532 20250401 101700 575793040 14840 14840 14840 14840 169
533 20250401 101600 573285080 14810 14870 14910 14810 235
534 20250401 101500 569786790 14790 14780 14850 14780 62
535 20250401 101400 568869790 14780 14860 14860 14780 4
536 20250401 101300 568810430 14780 14780 14820 14780 210
537 20250401 101200 565706190 14800 14740 14870 14730 275
538 20250401 101100 561637560 14820 14720 14840 14720 542
539 20250401 101000 553601640 14720 14720 14800 14720 391
540 20250401 100900 547845810 14720 14770 14800 14700 890
541 20250401 100800 534713730 14700 14700 14760 14700 169
542 20250401 100700 532227150 14700 14700 14700 14700 115
543 20250401 100600 530536650 14700 14700 14710 14700 1142
544 20250401 100500 513739250 14700 14750 14750 14700 340
545 20250401 100400 508739100 14700 14700 14750 14700 152
546 20250401 100300 506504650 14700 14700 14710 14690 305
547 20250401 100200 502021200 14700 14700 14700 14680 224
548 20250401 100100 498728500 14700 14700 14740 14700 544
549 20250401 100000 490726540 14710 14700 14710 14700 43
550 20250401 095900 490094420 14680 14700 14720 14680 242
551 20250401 095800 486537380 14700 14680 14720 14680 1919
552 20250401 095700 458305930 14680 14680 14680 14680 0
553 20250401 095600 458305930 14680 14690 14690 14680 388
554 20250401 095500 452609880 14690 14690 14700 14690 146
555 20250401 095400 450464130 14680 14680 14680 14680 5
556 20250401 095300 450390730 14680 14680 14680 14680 0
557 20250401 095200 450390730 14680 14680 14680 14680 78
558 20250401 095100 449245690 14680 14710 14710 14680 747
559 20250401 095000 438261960 14720 14710 14720 14710 3
560 20250401 094900 438217820 14680 14680 14680 14680 0
561 20250401 094800 438217820 14680 14710 14710 14680 200
562 20250401 094700 435278810 14710 14750 14750 14710 15
563 20250401 094600 435057960 14750 14750 14750 14750 1
564 20250401 094500 435043210 14750 14750 14750 14750 0
565 20250401 094400 435043210 14750 14750 14750 14750 0
566 20250401 094300 435043210 14750 14750 14750 14750 12
567 20250401 094200 434866210 14750 14750 14750 14750 6
568 20250401 094100 434777710 14750 14750 14760 14750 694
569 20250401 094000 424541190 14770 14770 14770 14740 102
570 20250401 093900 423037650 14770 14740 14770 14690 3
571 20250401 093800 422993450 14670 14750 14750 14670 109
572 20250401 093700 421393620 14670 14670 14670 14670 1
573 20250401 093600 421378950 14670 14690 14750 14670 1994
574 20250401 093500 392098460 14700 14670 14740 14670 324
575 20250401 093400 387326670 14740 14680 14770 14670 156
576 20250401 093300 385032370 14670 14670 14770 14670 274
577 20250401 093200 380995130 14670 14780 14780 14670 21
578 20250401 093100 380686770 14780 14660 14780 14660 365
579 20250401 093000 375332390 14670 14720 14740 14670 710
580 20250401 092900 364905440 14720 14720 14730 14720 73
581 20250401 092800 363830630 14750 14790 14800 14750 494
582 20250401 092700 356527310 14800 14800 14800 14800 10
583 20250401 092600 356379310 14820 14820 14840 14580 2306
584 20250401 092500 322499540 14820 14840 14840 14820 946
585 20250401 092400 308462860 14860 14830 14860 14830 78
586 20250401 092300 307305600 14840 14870 14890 14840 599
587 20250401 092200 298407770 14870 14900 14900 14870 458
588 20250401 092100 291593690 14920 14900 14920 14870 1371
589 20250401 092000 271170900 14900 14920 14920 14890 384
590 20250401 091900 265447260 14920 14920 14920 14920 219
591 20250401 091800 262179780 14910 14900 14920 14900 451
592 20250401 091700 255454590 14910 14910 14910 14910 18
593 20250401 091600 255186210 14910 14890 14930 14880 641
594 20250401 091500 245639810 14880 14870 14920 14870 817
595 20250401 091400 233466320 14890 14860 14890 14860 555
596 20250401 091300 225204880 14860 14860 14860 14860 580
597 20250401 091200 216586080 14880 14850 14880 14850 208
598 20250401 091100 213494260 14880 14880 14880 14810 75
599 20250401 091000 212378670 14890 14790 14890 14790 704
600 20250401 090900 201930880 14790 14810 14870 14790 1097
601 20250401 090800 185680830 14770 14830 14850 14740 521
602 20250401 090700 177967510 14800 14780 14800 14670 778
603 20250401 090600 166468800 14670 14750 14770 14650 996
604 20250401 090500 151820240 14670 14660 14770 14660 2161
605 20250401 090400 120021480 14650 14670 14670 14610 904
606 20250401 090300 106791190 14660 14650 14660 14640 563
607 20250401 090200 98545600 14650 14710 14720 14630 3230
608 20250401 090100 51152070 14710 14790 14790 14710 307
609 20250401 090000 46630770 14920 14660 14940 14660 3175

1
011500/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,10782,15637042,163886400,237683038400,0.07
20250327,10681,15637042,169721090,248472597380,0.07
20250326,10417,15637042,171463820,257385711320,0.07
20250325,10225,15637042,165236000,252694598720,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 10782 15637042 163886400 237683038400 0.07
3 20250327 10681 15637042 169721090 248472597380 0.07
4 20250326 10417 15637042 171463820 257385711320 0.07
5 20250325 10225 15637042 165236000 252694598720 0.07