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

610
012630/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190800,3142720085,15270,15270,15270,15270,3057
20250401,190700,3142720085,15270,15270,15270,15270,0
20250401,190600,3142720085,15270,15270,15270,15270,0
20250401,190500,3142720085,15270,15270,15270,15270,0
20250401,190400,3142720085,15270,15270,15270,15270,0
20250401,190300,3142720085,15270,15270,15270,15270,0
20250401,190200,3142720085,15270,15270,15270,15270,0
20250401,190100,3142720085,15270,15270,15270,15270,0
20250401,190000,3142720085,15270,15270,15270,15270,0
20250401,185900,3142720085,15270,15270,15270,15270,0
20250401,185800,3142720085,15270,15270,15270,15270,0
20250401,185700,3142720085,15270,15270,15270,15270,0
20250401,185600,3142720085,15270,15270,15270,15270,0
20250401,185500,3142720085,15270,15270,15270,15270,0
20250401,185400,3142720085,15270,15270,15270,15270,0
20250401,185300,3142720085,15270,15270,15270,15270,0
20250401,185200,3142720085,15270,15270,15270,15270,0
20250401,185100,3142720085,15270,15270,15270,15270,0
20250401,185000,3142720085,15270,15270,15270,15270,0
20250401,184900,3142720085,15270,15270,15270,15270,0
20250401,184800,3142720085,15270,15270,15270,15270,0
20250401,184700,3142720085,15270,15270,15270,15270,0
20250401,184600,3142720085,15270,15270,15270,15270,0
20250401,184500,3142720085,15270,15270,15270,15270,0
20250401,184400,3142720085,15270,15270,15270,15270,0
20250401,184300,3142720085,15270,15270,15270,15270,0
20250401,184200,3142720085,15270,15270,15270,15270,0
20250401,184100,3142720085,15270,15270,15270,15270,0
20250401,184000,3142720085,15270,15270,15270,15270,0
20250401,183900,3142720085,15270,15270,15270,15270,0
20250401,183800,3142720085,15270,15270,15270,15270,3057
20250401,183700,3142720085,15270,15270,15270,15270,0
20250401,183600,3142720085,15270,15270,15270,15270,0
20250401,183500,3142720085,15270,15270,15270,15270,0
20250401,183400,3142720085,15270,15270,15270,15270,0
20250401,183300,3142720085,15270,15270,15270,15270,0
20250401,183200,3142720085,15270,15270,15270,15270,0
20250401,183100,3142720085,15270,15270,15270,15270,0
20250401,183000,3142720085,15270,15270,15270,15270,0
20250401,182900,3142720085,15270,15270,15270,15270,0
20250401,182800,3142720085,15270,15270,15270,15270,0
20250401,182700,3142720085,15270,15270,15270,15270,0
20250401,182600,3142720085,15270,15270,15270,15270,0
20250401,182500,3142720085,15270,15270,15270,15270,0
20250401,182400,3142720085,15270,15270,15270,15270,0
20250401,182300,3142720085,15270,15270,15270,15270,0
20250401,182200,3142720085,15270,15270,15270,15270,0
20250401,182100,3142720085,15270,15270,15270,15270,0
20250401,182000,3142720085,15270,15270,15270,15270,0
20250401,181900,3142720085,15270,15270,15270,15270,0
20250401,181800,3142720085,15270,15270,15270,15270,0
20250401,181700,3142720085,15270,15270,15270,15270,0
20250401,181600,3142720085,15270,15270,15270,15270,0
20250401,181500,3142720085,15270,15270,15270,15270,0
20250401,181400,3142720085,15270,15270,15270,15270,0
20250401,181300,3142720085,15270,15270,15270,15270,0
20250401,181200,3142720085,15270,15270,15270,15270,0
20250401,181100,3142720085,15270,15270,15270,15270,0
20250401,181000,3142720085,15270,15270,15270,15270,0
20250401,180900,3142720085,15270,15270,15270,15270,0
20250401,180800,3142720085,15270,15270,15270,15270,3057
20250401,180700,3142720085,15270,15270,15270,15270,0
20250401,180600,3142720085,15270,15270,15270,15270,0
20250401,180500,3142720085,15270,15270,15270,15270,0
20250401,180400,3142720085,15270,15270,15270,15270,0
20250401,180300,3142720085,15270,15270,15270,15270,0
20250401,180200,3142720085,15270,15270,15270,15270,0
20250401,180100,3142720085,15270,15270,15270,15270,0
20250401,180000,3142720085,15270,15270,15270,15270,0
20250401,175900,3142720085,15270,15270,15270,15270,0
20250401,175800,3142720085,15270,15270,15270,15270,0
20250401,175700,3142720085,15270,15270,15270,15270,0
20250401,175600,3142720085,15270,15270,15270,15270,0
20250401,175500,3142720085,15270,15270,15270,15270,0
20250401,175400,3142720085,15270,15270,15270,15270,0
20250401,175300,3142720085,15270,15270,15270,15270,0
20250401,175200,3142720085,15270,15270,15270,15270,0
20250401,175100,3142720085,15270,15270,15270,15270,0
20250401,175000,3142720085,15270,15270,15270,15270,0
20250401,174900,3142720085,15270,15270,15270,15270,0
20250401,174800,3142720085,15270,15270,15270,15270,0
20250401,174700,3142720085,15270,15270,15270,15270,0
20250401,174600,3142720085,15270,15270,15270,15270,0
20250401,174500,3142720085,15270,15270,15270,15270,0
20250401,174400,3142720085,15270,15270,15270,15270,0
20250401,174300,3142720085,15270,15270,15270,15270,0
20250401,174200,3142720085,15270,15270,15270,15270,0
20250401,174100,3142720085,15270,15270,15270,15270,0
20250401,174000,3142720085,15270,15270,15270,15270,0
20250401,173900,3142720085,15270,15270,15270,15270,0
20250401,173800,3142720085,15270,15270,15270,15270,3057
20250401,173700,3142720085,15270,15270,15270,15270,0
20250401,173600,3142720085,15270,15270,15270,15270,0
20250401,173500,3142720085,15270,15270,15270,15270,0
20250401,173400,3142720085,15270,15270,15270,15270,0
20250401,173300,3142720085,15270,15270,15270,15270,0
20250401,173200,3142720085,15270,15270,15270,15270,0
20250401,173100,3142720085,15270,15270,15270,15270,0
20250401,173000,3142720085,15270,15270,15270,15270,0
20250401,172900,3142720085,15270,15270,15270,15270,0
20250401,172800,3142720085,15270,15270,15270,15270,0
20250401,172700,3142720085,15270,15270,15270,15270,0
20250401,172600,3142720085,15270,15270,15270,15270,0
20250401,172500,3142720085,15270,15270,15270,15270,0
20250401,172400,3142720085,15270,15270,15270,15270,0
20250401,172300,3142720085,15270,15270,15270,15270,0
20250401,172200,3142720085,15270,15270,15270,15270,0
20250401,172100,3142720085,15270,15270,15270,15270,0
20250401,172000,3142720085,15270,15270,15270,15270,0
20250401,171900,3142720085,15270,15270,15270,15270,0
20250401,171800,3142720085,15270,15270,15270,15270,0
20250401,171700,3142720085,15270,15270,15270,15270,0
20250401,171600,3142720085,15270,15270,15270,15270,0
20250401,171500,3142720085,15270,15270,15270,15270,0
20250401,171400,3142720085,15270,15270,15270,15270,0
20250401,171300,3142720085,15270,15270,15270,15270,0
20250401,171200,3142720085,15270,15270,15270,15270,0
20250401,171100,3142720085,15270,15270,15270,15270,0
20250401,171000,3142720085,15270,15270,15270,15270,0
20250401,170900,3142720085,15270,15270,15270,15270,0
20250401,170800,3142720085,15270,15270,15270,15270,3057
20250401,170700,3142720085,15270,15270,15270,15270,0
20250401,170600,3142720085,15270,15270,15270,15270,0
20250401,170500,3142720085,15270,15270,15270,15270,0
20250401,170400,3142720085,15270,15270,15270,15270,0
20250401,170300,3142720085,15270,15270,15270,15270,0
20250401,170200,3142720085,15270,15270,15270,15270,0
20250401,170100,3142720085,15270,15270,15270,15270,0
20250401,170000,3142720085,15270,15270,15270,15270,0
20250401,165900,3142720085,15270,15270,15270,15270,0
20250401,165800,3142720085,15270,15270,15270,15270,0
20250401,165700,3142720085,15270,15270,15270,15270,0
20250401,165600,3142720085,15270,15270,15270,15270,0
20250401,165500,3142720085,15270,15270,15270,15270,0
20250401,165400,3142720085,15270,15270,15270,15270,0
20250401,165300,3142720085,15270,15270,15270,15270,0
20250401,165200,3142720085,15270,15270,15270,15270,0
20250401,165100,3142720085,15270,15270,15270,15270,0
20250401,165000,3142720085,15270,15270,15270,15270,0
20250401,164900,3142720085,15270,15270,15270,15270,0
20250401,164800,3142720085,15270,15270,15270,15270,0
20250401,164700,3142720085,15270,15270,15270,15270,0
20250401,164600,3142720085,15270,15270,15270,15270,0
20250401,164500,3142720085,15270,15270,15270,15270,0
20250401,164400,3142720085,15270,15270,15270,15270,0
20250401,164300,3142720085,15270,15270,15270,15270,0
20250401,164200,3142720085,15270,15270,15270,15270,0
20250401,164100,3142720085,15270,15270,15270,15270,0
20250401,164000,3142720085,15270,15270,15270,15270,0
20250401,163900,3142720085,15270,15270,15270,15270,0
20250401,163800,3142720085,15270,15270,15270,15270,3057
20250401,163700,3142720085,15270,15270,15270,15270,0
20250401,163600,3142720085,15270,15270,15270,15270,0
20250401,163500,3142720085,15270,15270,15270,15270,0
20250401,163400,3142720085,15270,15270,15270,15270,0
20250401,163300,3142720085,15270,15270,15270,15270,0
20250401,163200,3142720085,15270,15270,15270,15270,0
20250401,163100,3142720085,15270,15270,15270,15270,0
20250401,163000,3142720085,15270,15270,15270,15270,0
20250401,162900,3142720085,15270,15270,15270,15270,0
20250401,162800,3142720085,15270,15270,15270,15270,0
20250401,162700,3142720085,15270,15270,15270,15270,0
20250401,162600,3142720085,15270,15270,15270,15270,0
20250401,162500,3142720085,15270,15270,15270,15270,0
20250401,162400,3142720085,15270,15270,15270,15270,0
20250401,162300,3142720085,15270,15270,15270,15270,0
20250401,162200,3142720085,15270,15270,15270,15270,0
20250401,162100,3142720085,15270,15270,15270,15270,0
20250401,162000,3142720085,15270,15270,15270,15270,0
20250401,161900,3142720085,15270,15270,15270,15270,0
20250401,161800,3142720085,15270,15270,15270,15270,0
20250401,161700,3142720085,15270,15270,15270,15270,0
20250401,161600,3142720085,15270,15270,15270,15270,0
20250401,161500,3142720085,15270,15270,15270,15270,0
20250401,161400,3142720085,15270,15270,15270,15270,0
20250401,161300,3142720085,15270,15270,15270,15270,0
20250401,161200,3142720085,15270,15270,15270,15270,0
20250401,161100,3142720085,15270,15270,15270,15270,0
20250401,161000,3142720085,15270,15270,15270,15270,0
20250401,160900,3142720085,15270,15270,15270,15270,0
20250401,160800,3142720085,15270,15270,15270,15270,3057
20250401,160700,3142720085,15270,15270,15270,15270,0
20250401,160600,3142720085,15270,15270,15270,15270,0
20250401,160500,3142720085,15270,15270,15270,15270,0
20250401,160400,3142720085,15270,15270,15270,15270,0
20250401,160300,3142720085,15270,15270,15270,15270,0
20250401,160200,3142720085,15270,15270,15270,15270,0
20250401,160100,3142720085,15270,15270,15270,15270,0
20250401,160000,3142720085,15270,15270,15270,15270,0
20250401,155900,3142720085,15270,15270,15270,15270,0
20250401,155800,3142720085,15270,15270,15270,15270,0
20250401,155700,3142720085,15270,15270,15270,15270,0
20250401,155600,3142720085,15270,15270,15270,15270,0
20250401,155500,3142720085,15270,15270,15270,15270,0
20250401,155400,3142720085,15270,15270,15270,15270,0
20250401,155300,3142720085,15270,15270,15270,15270,0
20250401,155200,3142720085,15270,15270,15270,15270,0
20250401,155100,3142720085,15270,15270,15270,15270,0
20250401,155000,3142720085,15270,15270,15270,15270,0
20250401,154900,3142720085,15270,15270,15270,15270,0
20250401,154800,3142720085,15270,15270,15270,15270,0
20250401,154700,3142720085,15270,15270,15270,15270,0
20250401,154600,3142720085,15270,15270,15270,15270,0
20250401,154500,3142720085,15270,15270,15270,15270,0
20250401,154400,3142720085,15270,15270,15270,15270,0
20250401,154300,3142720085,15270,15270,15270,15270,0
20250401,154200,3142720085,15270,15270,15270,15270,0
20250401,154100,3142720085,15270,15270,15270,15270,0
20250401,154000,3142720085,15270,15270,15270,15270,0
20250401,153900,3142720085,15270,15270,15270,15270,0
20250401,153800,3142720085,15270,15270,15270,15270,3057
20250401,153700,3142720085,15270,15270,15270,15270,0
20250401,153600,3142720085,15270,15270,15270,15270,0
20250401,153500,3142720085,15270,15270,15270,15270,0
20250401,153400,3142720085,15270,15270,15270,15270,0
20250401,153300,3142720085,15270,15270,15270,15270,0
20250401,153200,3142720085,15270,15270,15270,15270,0
20250401,153100,3142720085,15270,15270,15270,15270,0
20250401,153000,3142720085,15270,15270,15270,15270,3057
20250401,152900,3096039695,15270,15270,15270,15270,0
20250401,152800,3096039695,15270,15270,15270,15270,0
20250401,152700,3096039695,15270,15270,15270,15270,0
20250401,152600,3096039695,15270,15270,15270,15270,0
20250401,152500,3096039695,15270,15270,15270,15270,0
20250401,152400,3096039695,15270,15270,15270,15270,0
20250401,152300,3096039695,15270,15270,15270,15270,0
20250401,152200,3096039695,15270,15270,15270,15270,0
20250401,152100,3096039695,15270,15270,15270,15270,0
20250401,152000,3096039695,15270,15270,15270,15270,0
20250401,151900,3096039695,15270,15270,15270,15230,862
20250401,151800,3082900845,15270,15250,15270,15250,585
20250401,151700,3073970545,15250,15260,15260,15250,597
20250401,151600,3064860755,15250,15250,15260,15250,512
20250401,151500,3057051860,15250,15250,15250,15245,294
20250401,151400,3052568410,15250,15255,15260,15240,487
20250401,151300,3045139615,15260,15260,15265,15250,747
20250401,151200,3033741200,15260,15250,15260,15245,575
20250401,151100,3024970660,15250,15240,15250,15240,616
20250401,151000,3015580050,15230,15250,15250,15230,906
20250401,150900,3001774165,15250,15245,15250,15245,297
20250401,150800,2997244925,15250,15250,15250,15240,699
20250401,150700,2986586950,15250,15250,15250,15240,394
20250401,150600,2980580015,15250,15250,15250,15240,477
20250401,150500,2973307845,15250,15250,15250,15240,501
20250401,150400,2965668020,15240,15250,15250,15240,530
20250401,150300,2957587230,15250,15240,15250,15240,566
20250401,150200,2948959610,15235,15240,15250,15230,410
20250401,150100,2942710060,15240,15250,15250,15240,504
20250401,150000,2935026590,15245,15240,15245,15235,419
20250401,145900,2928640575,15240,15230,15240,15230,429
20250401,145800,2922104545,15230,15250,15250,15220,640
20250401,145700,2912352410,15240,15245,15250,15235,478
20250401,145600,2905065310,15250,15255,15255,15220,465
20250401,145500,2897978970,15260,15255,15270,15250,759
20250401,145400,2886397055,15260,15255,15270,15250,681
20250401,145300,2876006420,15260,15250,15270,15250,2059
20250401,145200,2844590065,15250,15245,15250,15245,717
20250401,145100,2833655965,15245,15235,15250,15235,1116
20250401,145000,2816643375,15235,15230,15240,15225,767
20250401,144900,2804957520,15230,15230,15230,15225,333
20250401,144800,2799886140,15230,15215,15230,15215,383
20250401,144700,2794054690,15220,15215,15220,15215,388
20250401,144600,2788149440,15210,15205,15210,15205,342
20250401,144500,2782947735,15200,15215,15220,15200,477
20250401,144400,2775691475,15215,15215,15220,15215,122
20250401,144300,2773834750,15220,15225,15230,15210,229
20250401,144200,2770349125,15220,15240,15240,15210,984
20250401,144100,2755362350,15240,15240,15240,15235,182
20250401,144000,2752588760,15235,15240,15240,15235,46
20250401,143900,2751887790,15235,15235,15240,15235,106
20250401,143800,2750272430,15235,15225,15240,15220,836
20250401,143700,2737543940,15225,15225,15230,15225,310
20250401,143600,2732822740,15230,15230,15230,15225,467
20250401,143500,2725710425,15225,15225,15230,15225,21
20250401,143400,2725390670,15225,15225,15230,15225,122
20250401,143300,2723532705,15230,15225,15230,15220,279
20250401,143200,2719284650,15225,15225,15230,15220,241
20250401,143100,2715615215,15225,15225,15225,15225,27
20250401,143000,2715204140,15220,15225,15225,15200,1129
20250401,142900,2698029415,15225,15230,15230,15225,197
20250401,142800,2695029685,15230,15225,15230,15225,271
20250401,142700,2690902905,15230,15225,15230,15225,156
20250401,142600,2688527245,15230,15225,15230,15225,155
20250401,142500,2686167060,15220,15205,15220,15205,128
20250401,142400,2684218945,15205,15205,15210,15205,262
20250401,142300,2680234430,15205,15210,15210,15205,97
20250401,142200,2678759065,15205,15210,15210,15205,175
20250401,142100,2676097735,15210,15200,15210,15200,219
20250401,142000,2672768185,15200,15205,15205,15170,1273
20250401,141900,2653434105,15205,15205,15210,15205,238
20250401,141800,2649814630,15210,15210,15210,15210,72
20250401,141700,2648719510,15200,15205,15210,15200,149
20250401,141600,2646453895,15210,15220,15220,15210,682
20250401,141500,2636077945,15210,15205,15210,15205,231
20250401,141400,2632564875,15205,15200,15205,15200,192
20250401,141300,2629645980,15200,15200,15200,15200,182
20250401,141200,2626879580,15195,15200,15200,15195,53
20250401,141100,2626073990,15200,15200,15200,15200,50
20250401,141000,2625313990,15190,15225,15225,15180,2206
20250401,140900,2591778575,15225,15230,15230,15225,146
20250401,140800,2589555450,15230,15225,15230,15220,338
20250401,140700,2584408685,15230,15230,15235,15230,251
20250401,140600,2580585885,15230,15225,15235,15225,467
20250401,140500,2573473645,15225,15230,15230,15225,106
20250401,140400,2571859270,15230,15225,15235,15220,546
20250401,140300,2563543940,15225,15230,15230,15225,96
20250401,140200,2562081865,15220,15215,15225,15215,216
20250401,140100,2558793945,15220,15205,15220,15200,364
20250401,140000,2553257785,15205,15225,15225,15180,1148
20250401,135900,2535809315,15225,15250,15250,15220,591
20250401,135800,2526807095,15250,15250,15250,15245,214
20250401,135700,2523543610,15250,15245,15250,15240,369
20250401,135600,2517918915,15250,15245,15250,15240,306
20250401,135500,2513253995,15245,15250,15250,15245,219
20250401,135400,2509914740,15250,15245,15250,15245,346
20250401,135300,2504638650,15250,15245,15250,15245,159
20250401,135200,2502213905,15250,15240,15250,15230,335
20250401,135100,2497108160,15240,15230,15240,15230,188
20250401,135000,2494243900,15225,15220,15240,15190,1427
20250401,134900,2472550620,15220,15200,15220,15200,231
20250401,134800,2469036820,15200,15210,15210,15200,166
20250401,134700,2466512705,15210,15220,15220,15200,308
20250401,134600,2461828950,15210,15240,15240,15210,806
20250401,134500,2449558155,15240,15225,15250,15220,4687
20250401,134400,2378093475,15225,15225,15230,15220,427
20250401,134300,2371591165,15230,15230,15230,15220,638
20250401,134200,2361874985,15225,15230,15230,15225,89
20250401,134100,2360519650,15220,15220,15230,15210,286
20250401,134000,2356167085,15220,15215,15225,15210,617
20250401,133900,2346777250,15215,15220,15230,15215,345
20250401,133800,2341525310,15220,15205,15220,15205,141
20250401,133700,2339380245,15210,15210,15220,15210,238
20250401,133600,2335759550,15210,15205,15210,15200,438
20250401,133500,2329099465,15210,15205,15210,15205,205
20250401,133400,2325981980,15210,15205,15210,15205,57
20250401,133300,2325115030,15205,15210,15210,15200,306
20250401,133200,2320462610,15200,15200,15210,15195,470
20250401,133100,2313318480,15195,15195,15200,15190,583
20250401,133000,2304461435,15200,15200,15200,15195,387
20250401,132900,2298579040,15200,15195,15200,15195,96
20250401,132800,2297119875,15200,15195,15200,15195,90
20250401,132700,2295752075,15195,15195,15200,15190,589
20250401,132600,2286802730,15200,15200,15200,15200,686
20250401,132500,2276375530,15200,15195,15200,15195,43
20250401,132400,2275722100,15200,15190,15200,15190,356
20250401,132300,2270312915,15200,15200,15200,15190,282
20250401,132200,2266026955,15200,15190,15200,15190,183
20250401,132100,2263245465,15195,15190,15200,15180,114
20250401,132000,2261513330,15190,15180,15190,15180,55
20250401,131900,2260677920,15180,15180,15190,15160,855
20250401,131800,2247709560,15180,15170,15180,15170,110
20250401,131700,2246040400,15170,15180,15180,15150,1183
20250401,131600,2228102960,15190,15190,15200,15190,186
20250401,131500,2225276270,15190,15180,15190,15180,760
20250401,131400,2213734600,15190,15180,15190,15180,136
20250401,131300,2211669710,15170,15160,15180,15160,417
20250401,131200,2205342160,15170,15170,15170,15170,50
20250401,131100,2204583660,15170,15170,15170,15160,180
20250401,131000,2201853080,15170,15170,15170,15160,682
20250401,130900,2191509280,15170,15170,15170,15170,317
20250401,130800,2186700390,15160,15160,15170,15160,201
20250401,130700,2183652730,15160,15160,15160,15160,378
20250401,130600,2177922250,15160,15160,15160,15160,161
20250401,130500,2175481490,15150,15160,15160,15150,203
20250401,130400,2172404920,15160,15150,15160,15140,131
20250401,130300,2170420390,15150,15160,15160,15150,212
20250401,130200,2167207490,15150,15160,15160,15150,367
20250401,130100,2161646940,15150,15155,15160,15150,111
20250401,130000,2159964195,15160,15160,15160,15150,277
20250401,125900,2155764895,15160,15160,15160,15160,103
20250401,125800,2154203415,15150,15150,15150,15150,98
20250401,125700,2152718715,15150,15160,15160,15150,211
20250401,125600,2149519975,15160,15150,15160,15150,137
20250401,125500,2147443185,15160,15160,15160,15150,112
20250401,125400,2145745290,15150,15150,15160,15150,138
20250401,125300,2143654090,15150,15160,15160,15150,977
20250401,125200,2128845210,15160,15150,15160,15150,167
20250401,125100,2126313520,15150,15150,15150,15150,82
20250401,125000,2125071220,15150,15150,15150,15150,134
20250401,124900,2123041120,15150,15140,15160,15130,382
20250401,124800,2117259150,15150,15140,15150,15140,223
20250401,124700,2113880880,15140,15130,15140,15130,11
20250401,124600,2113714360,15150,15150,15150,15130,109
20250401,124500,2112063200,15140,15150,15150,15140,172
20250401,124400,2109457880,15150,15150,15150,15140,177
20250401,124300,2106776350,15150,15140,15150,15140,133
20250401,124200,2104762200,15130,15140,15140,15130,196
20250401,124100,2101796500,15140,15150,15150,15130,321
20250401,124000,2096934850,15160,15160,15160,15160,372
20250401,123900,2091295330,15160,15140,15160,15140,239
20250401,123800,2087672900,15140,15150,15160,15140,172
20250401,123700,2085067070,15150,15160,15160,15150,112
20250401,123600,2083369740,15160,15150,15160,15150,103
20250401,123500,2081808270,15160,15140,15160,15140,244
20250401,123400,2078109810,15150,15160,15160,15150,153
20250401,123300,2075791070,15160,15160,15160,15150,192
20250401,123200,2072881850,15160,15160,15160,15160,121
20250401,123100,2071047490,15150,15160,15160,15150,205
20250401,123000,2067939940,15140,15140,15170,15140,397
20250401,122900,2061923650,15130,15160,15160,15130,401
20250401,122800,2055853770,15160,15150,15160,15150,82
20250401,122700,2054610990,15150,15150,15150,15150,73
20250401,122600,2053505040,15140,15140,15150,15140,943
20250401,122500,2039221990,15130,15140,15140,15130,307
20250401,122400,2034575620,15130,15130,15140,15130,28
20250401,122300,2034151760,15140,15130,15140,15130,78
20250401,122200,2032970890,15130,15130,15140,15130,687
20250401,122100,2022575280,15130,15130,15130,15120,100
20250401,122000,2021062300,15130,15130,15140,15130,385
20250401,121900,2015235050,15120,15130,15130,15120,1083
20250401,121800,1998859650,15130,15110,15130,15110,380
20250401,121700,1993114000,15120,15120,15120,15110,282
20250401,121600,1988850560,15100,15100,15110,15100,210
20250401,121500,1985678400,15100,15110,15120,15100,109
20250401,121400,1984031350,15110,15110,15110,15090,134
20250401,121300,1982007640,15110,15100,15110,15080,239
20250401,121200,1978398900,15090,15080,15110,15080,438
20250401,121100,1971783730,15100,15080,15100,15070,1583
20250401,121000,1947888720,15080,15090,15090,15080,959
20250401,120900,1933423300,15090,15090,15090,15090,165
20250401,120800,1930933450,15090,15070,15090,15070,334
20250401,120700,1925895790,15080,15080,15080,15070,317
20250401,120600,1921115440,15080,15080,15080,15080,50
20250401,120500,1920361440,15080,15080,15090,15070,293
20250401,120400,1915942410,15090,15090,15090,15080,211
20250401,120300,1912758440,15100,15090,15100,15090,574
20250401,120200,1904095820,15080,15080,15090,15080,62
20250401,120100,1903160360,15090,15070,15090,15070,258
20250401,120000,1899269580,15080,15080,15090,15070,924
20250401,115900,1885334370,15080,15070,15080,15070,106
20250401,115800,1883736360,15080,15080,15080,15070,154
20250401,115700,1881414610,15070,15080,15080,15070,693
20250401,115600,1870965420,15070,15070,15080,15060,493
20250401,115500,1863535500,15060,15050,15070,15050,109
20250401,115400,1861894370,15050,15060,15070,15050,133
20250401,115300,1859890710,15060,15060,15070,15060,105
20250401,115200,1858308920,15050,15060,15060,15040,212
20250401,115100,1855117210,15060,15050,15060,15050,147
20250401,115000,1852904070,15050,15060,15060,15050,539
20250401,114900,1844787210,15050,15070,15070,15050,291
20250401,114800,1840403540,15070,15070,15080,15070,179
20250401,114700,1837704920,15070,15080,15080,15060,258
20250401,114600,1833815960,15060,15060,15070,15060,500
20250401,114500,1826282580,15070,15070,15070,15050,152
20250401,114400,1823993090,15070,15050,15070,15040,162
20250401,114300,1821553500,15050,15050,15070,15050,538
20250401,114200,1813453020,15050,15060,15060,15050,472
20250401,114100,1806345050,15060,15040,15060,15040,87
20250401,114000,1805035750,15050,15050,15060,15040,800
20250401,113900,1792994610,15040,15030,15050,15030,176
20250401,113800,1790347770,15040,15030,15040,15030,897
20250401,113700,1776857330,15040,15040,15040,15040,9
20250401,113600,1776721970,15040,15020,15040,15020,537
20250401,113500,1768647800,15030,15020,15030,15020,476
20250401,113400,1761494050,15020,15020,15020,15010,205
20250401,113300,1758415270,15020,15030,15030,15020,90
20250401,113200,1757062970,15020,15030,15030,15020,104
20250401,113100,1755500250,15030,15020,15030,15000,158
20250401,113000,1753126510,15020,15020,15040,15010,704
20250401,112900,1742549430,15020,15020,15040,15020,199
20250401,112800,1739559130,15020,15030,15040,15020,191
20250401,112700,1736688560,15030,15020,15030,15020,4
20250401,112600,1736628470,15010,15030,15030,15010,399
20250401,112500,1730632190,15020,15030,15030,15020,205
20250401,112400,1727552370,15020,15025,15030,15010,157
20250401,112300,1725193165,15030,15030,15030,15030,144
20250401,112200,1723028845,15030,15030,15030,15020,47
20250401,112100,1722322815,15030,15010,15030,15010,204
20250401,112000,1719258675,15020,15010,15030,15010,493
20250401,111900,1711852915,15000,15000,15020,15000,294
20250401,111800,1707441635,15010,15025,15025,15005,462
20250401,111700,1700506145,15030,15030,15040,15030,162
20250401,111600,1698070825,15020,15030,15030,15020,204
20250401,111500,1695004985,15010,15030,15040,15010,251
20250401,111400,1691232765,15020,15030,15040,15000,487
20250401,111300,1683915685,15000,15030,15030,15000,250
20250401,111200,1680158735,15020,15030,15040,15000,927
20250401,111100,1666241215,15020,15030,15030,15020,432
20250401,111000,1659752035,15030,15030,15040,15020,755
20250401,110900,1648397745,15030,15030,15030,15020,683
20250401,110800,1638133705,15020,15030,15030,15020,36
20250401,110700,1637592925,15020,15000,15030,15000,155
20250401,110600,1635265585,15020,14990,15020,14990,3338
20250401,110500,1585184065,14990,14980,14990,14980,418
20250401,110400,1578918975,14980,14980,14980,14980,46
20250401,110300,1578229895,14990,14990,14990,14980,256
20250401,110200,1574392525,14980,14990,14990,14980,188
20250401,110100,1571574665,14990,14980,14990,14980,147
20250401,110000,1569371575,14980,14990,14990,14980,532
20250401,105900,1561398035,14990,14990,14990,14980,228
20250401,105800,1557980815,14990,14990,14990,14980,265
20250401,105700,1554008905,14990,14980,14990,14980,173
20250401,105600,1551415935,14990,14990,14990,14990,51
20250401,105500,1550651445,14990,14980,14990,14980,390
20250401,105400,1544805825,14990,14990,14990,14980,290
20250401,105300,1540458995,15000,15000,15000,14990,357
20250401,105200,1535106515,14990,15000,15010,14990,575
20250401,105100,1526480455,15010,15000,15010,15000,344
20250401,105000,1521319315,15000,15000,15010,15000,426
20250401,104900,1514928315,14980,14990,15000,14970,180
20250401,104800,1512231785,15000,15010,15010,14990,4739
20250401,104700,1441118175,15000,14990,15010,14990,322
20250401,104600,1436286005,15000,14970,15000,14970,31897
20250401,104500,958320555,14970,14960,14970,14960,165
20250401,104400,955850865,14970,14970,14970,14960,266
20250401,104300,951869245,14970,14960,14970,14960,179
20250401,104200,949190905,14960,14970,14970,14960,126
20250401,104100,947305035,14970,14970,14970,14950,275
20250401,104000,943188935,14940,14960,14970,14940,439
20250401,103900,936619205,14950,14960,14970,14950,145
20250401,103800,934449365,14970,14970,14970,14950,227
20250401,103700,931052915,14960,14940,14960,14940,218
20250401,103600,927793025,14950,14940,14950,14940,317
20250401,103500,923054885,14950,14950,14950,14950,57
20250401,103400,922202735,14950,14960,14960,14950,145
20250401,103300,920034365,14960,14960,14970,14950,570
20250401,103200,911508615,14950,14960,14960,14950,169
20250401,103100,908980385,14960,14970,14970,14950,163
20250401,103000,906541595,14970,14960,14970,14950,201
20250401,102900,903533135,14960,14960,14970,14950,45
20250401,102800,902859945,14960,14970,14970,14950,348
20250401,102700,897654435,14970,14960,14970,14960,142
20250401,102600,895529115,14970,14960,14970,14960,93
20250401,102500,894136925,14960,14970,14970,14960,105
20250401,102400,892565375,14970,14960,14970,14960,157
20250401,102300,890215495,14960,14970,14970,14960,301
20250401,102200,885709545,14960,14970,14970,14960,74
20250401,102100,884602085,14970,14960,14970,14960,65
20250401,102000,883629455,14970,14970,14970,14950,257
20250401,101900,879782945,14970,14960,14970,14960,159
20250401,101800,877403395,14960,14970,14970,14960,125
20250401,101700,875533175,14970,14960,14970,14960,515
20250401,101600,867828095,14960,14960,14960,14960,87
20250401,101500,866526575,14960,14950,14960,14950,445
20250401,101400,859871815,14950,14950,14950,14950,76
20250401,101300,858735615,14940,14950,14950,14940,116
20250401,101200,857001635,14960,14960,14960,14950,115
20250401,101100,855281265,14960,14960,14960,14960,54
20250401,101000,854473425,14940,14940,14950,14930,334
20250401,100900,849481995,14950,14970,14970,14950,69
20250401,100800,848449285,14960,14960,14970,14960,153
20250401,100700,846160395,14960,14960,14970,14960,80
20250401,100600,844962935,14960,14960,14970,14960,188
20250401,100500,842149925,14970,14970,14970,14960,151
20250401,100400,839890375,14960,14970,14970,14960,42
20250401,100300,839261645,14970,14960,14970,14960,11
20250401,100200,839097075,14960,14960,14960,14950,267
20250401,100100,835102805,14960,14950,14960,14950,314
20250401,100000,830408095,14950,14960,14970,14950,158
20250401,095900,828045425,14960,14960,14960,14960,300
20250401,095800,823557425,14970,14970,14970,14970,217
20250401,095700,820308935,14970,14970,14970,14960,2547
20250401,095600,782180365,14970,14970,14970,14970,13
20250401,095500,781985755,14970,14960,14970,14960,380
20250401,095400,776299775,14960,14960,14960,14950,93
20250401,095300,774908515,14960,14960,14960,14960,269
20250401,095200,770884275,14950,14960,14960,14950,110
20250401,095100,769239675,14950,14960,14960,14950,122
20250401,095000,767414585,14960,14960,14960,14950,135
20250401,094900,765395565,14960,14960,14960,14950,190
20250401,094800,762553185,14960,14960,14960,14960,22
20250401,094700,762224065,14960,14970,14970,14950,152
20250401,094600,759949745,14960,14970,14970,14960,925
20250401,094500,746111715,14960,14960,14970,14960,1961
20250401,094400,716769135,14960,14950,14960,14950,1011
20250401,094300,701653785,14960,14950,14960,14950,70
20250401,094200,700607005,14960,14920,14970,14920,27121
20250401,094100,295068205,14900,14910,14930,14900,98
20250401,094000,293606575,14900,14890,14900,14890,267
20250401,093900,289628425,14900,14900,14900,14900,3
20250401,093800,289583725,14900,14890,14900,14890,51
20250401,093700,288823915,14900,14900,14920,14890,366
20250401,093600,283371315,14880,14890,14900,14880,914
20250401,093500,269760785,14900,14900,14910,14890,843
20250401,093400,257199365,14890,14870,14920,14870,7952
20250401,093300,138819295,14870,14870,14870,14860,86
20250401,093200,137540525,14860,14860,14870,14850,212
20250401,093100,134389315,14860,14870,14870,14860,101
20250401,093000,132887795,14870,14870,14880,14870,375
20250401,092900,127310955,14880,14880,14880,14880,164
20250401,092800,124870635,14880,14880,14880,14880,64
20250401,092700,123918315,14880,14880,14880,14880,143
20250401,092600,121790475,14880,14870,14880,14870,51
20250401,092500,121031625,14870,14880,14880,14870,13
20250401,092400,120838195,14880,14880,14880,14880,36
20250401,092300,120302515,14885,14880,14885,14880,158
20250401,092200,117951470,14880,14890,14890,14880,487
20250401,092100,110704890,14890,14890,14890,14890,2
20250401,092000,110675110,14880,14890,14900,14880,73
20250401,091900,109588040,14900,14900,14900,14900,271
20250401,091800,105550140,14900,14890,14900,14890,18
20250401,091700,105282020,14880,14880,14880,14880,23
20250401,091600,104939780,14880,14880,14890,14880,32
20250401,091500,104463340,14870,14870,14870,14870,84
20250401,091400,103214260,14860,14860,14870,14860,173
20250401,091300,100642900,14860,14860,14860,14860,0
20250401,091200,100642900,14860,14850,14860,14850,65
20250401,091100,99677010,14850,14830,14850,14830,56
20250401,091000,98845440,14840,14780,14860,14760,181
20250401,090900,96165440,14780,14760,14780,14760,318
20250401,090800,91470590,14770,14780,14790,14750,224
20250401,090700,88159100,14780,14780,14780,14760,320
20250401,090600,83429540,14780,14780,14800,14760,1077
20250401,090500,67515380,14780,14760,14810,14760,650
20250401,090400,57912140,14760,14790,14790,14760,145
20250401,090300,55770100,14800,14820,14820,14790,65
20250401,090200,54807920,14830,14750,14830,14750,73
20250401,090100,53729570,14730,14610,14730,14610,334
20250401,090000,48816300,14600,14890,14890,14600,3289
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190800 3142720085 15270 15270 15270 15270 3057
3 20250401 190700 3142720085 15270 15270 15270 15270 0
4 20250401 190600 3142720085 15270 15270 15270 15270 0
5 20250401 190500 3142720085 15270 15270 15270 15270 0
6 20250401 190400 3142720085 15270 15270 15270 15270 0
7 20250401 190300 3142720085 15270 15270 15270 15270 0
8 20250401 190200 3142720085 15270 15270 15270 15270 0
9 20250401 190100 3142720085 15270 15270 15270 15270 0
10 20250401 190000 3142720085 15270 15270 15270 15270 0
11 20250401 185900 3142720085 15270 15270 15270 15270 0
12 20250401 185800 3142720085 15270 15270 15270 15270 0
13 20250401 185700 3142720085 15270 15270 15270 15270 0
14 20250401 185600 3142720085 15270 15270 15270 15270 0
15 20250401 185500 3142720085 15270 15270 15270 15270 0
16 20250401 185400 3142720085 15270 15270 15270 15270 0
17 20250401 185300 3142720085 15270 15270 15270 15270 0
18 20250401 185200 3142720085 15270 15270 15270 15270 0
19 20250401 185100 3142720085 15270 15270 15270 15270 0
20 20250401 185000 3142720085 15270 15270 15270 15270 0
21 20250401 184900 3142720085 15270 15270 15270 15270 0
22 20250401 184800 3142720085 15270 15270 15270 15270 0
23 20250401 184700 3142720085 15270 15270 15270 15270 0
24 20250401 184600 3142720085 15270 15270 15270 15270 0
25 20250401 184500 3142720085 15270 15270 15270 15270 0
26 20250401 184400 3142720085 15270 15270 15270 15270 0
27 20250401 184300 3142720085 15270 15270 15270 15270 0
28 20250401 184200 3142720085 15270 15270 15270 15270 0
29 20250401 184100 3142720085 15270 15270 15270 15270 0
30 20250401 184000 3142720085 15270 15270 15270 15270 0
31 20250401 183900 3142720085 15270 15270 15270 15270 0
32 20250401 183800 3142720085 15270 15270 15270 15270 3057
33 20250401 183700 3142720085 15270 15270 15270 15270 0
34 20250401 183600 3142720085 15270 15270 15270 15270 0
35 20250401 183500 3142720085 15270 15270 15270 15270 0
36 20250401 183400 3142720085 15270 15270 15270 15270 0
37 20250401 183300 3142720085 15270 15270 15270 15270 0
38 20250401 183200 3142720085 15270 15270 15270 15270 0
39 20250401 183100 3142720085 15270 15270 15270 15270 0
40 20250401 183000 3142720085 15270 15270 15270 15270 0
41 20250401 182900 3142720085 15270 15270 15270 15270 0
42 20250401 182800 3142720085 15270 15270 15270 15270 0
43 20250401 182700 3142720085 15270 15270 15270 15270 0
44 20250401 182600 3142720085 15270 15270 15270 15270 0
45 20250401 182500 3142720085 15270 15270 15270 15270 0
46 20250401 182400 3142720085 15270 15270 15270 15270 0
47 20250401 182300 3142720085 15270 15270 15270 15270 0
48 20250401 182200 3142720085 15270 15270 15270 15270 0
49 20250401 182100 3142720085 15270 15270 15270 15270 0
50 20250401 182000 3142720085 15270 15270 15270 15270 0
51 20250401 181900 3142720085 15270 15270 15270 15270 0
52 20250401 181800 3142720085 15270 15270 15270 15270 0
53 20250401 181700 3142720085 15270 15270 15270 15270 0
54 20250401 181600 3142720085 15270 15270 15270 15270 0
55 20250401 181500 3142720085 15270 15270 15270 15270 0
56 20250401 181400 3142720085 15270 15270 15270 15270 0
57 20250401 181300 3142720085 15270 15270 15270 15270 0
58 20250401 181200 3142720085 15270 15270 15270 15270 0
59 20250401 181100 3142720085 15270 15270 15270 15270 0
60 20250401 181000 3142720085 15270 15270 15270 15270 0
61 20250401 180900 3142720085 15270 15270 15270 15270 0
62 20250401 180800 3142720085 15270 15270 15270 15270 3057
63 20250401 180700 3142720085 15270 15270 15270 15270 0
64 20250401 180600 3142720085 15270 15270 15270 15270 0
65 20250401 180500 3142720085 15270 15270 15270 15270 0
66 20250401 180400 3142720085 15270 15270 15270 15270 0
67 20250401 180300 3142720085 15270 15270 15270 15270 0
68 20250401 180200 3142720085 15270 15270 15270 15270 0
69 20250401 180100 3142720085 15270 15270 15270 15270 0
70 20250401 180000 3142720085 15270 15270 15270 15270 0
71 20250401 175900 3142720085 15270 15270 15270 15270 0
72 20250401 175800 3142720085 15270 15270 15270 15270 0
73 20250401 175700 3142720085 15270 15270 15270 15270 0
74 20250401 175600 3142720085 15270 15270 15270 15270 0
75 20250401 175500 3142720085 15270 15270 15270 15270 0
76 20250401 175400 3142720085 15270 15270 15270 15270 0
77 20250401 175300 3142720085 15270 15270 15270 15270 0
78 20250401 175200 3142720085 15270 15270 15270 15270 0
79 20250401 175100 3142720085 15270 15270 15270 15270 0
80 20250401 175000 3142720085 15270 15270 15270 15270 0
81 20250401 174900 3142720085 15270 15270 15270 15270 0
82 20250401 174800 3142720085 15270 15270 15270 15270 0
83 20250401 174700 3142720085 15270 15270 15270 15270 0
84 20250401 174600 3142720085 15270 15270 15270 15270 0
85 20250401 174500 3142720085 15270 15270 15270 15270 0
86 20250401 174400 3142720085 15270 15270 15270 15270 0
87 20250401 174300 3142720085 15270 15270 15270 15270 0
88 20250401 174200 3142720085 15270 15270 15270 15270 0
89 20250401 174100 3142720085 15270 15270 15270 15270 0
90 20250401 174000 3142720085 15270 15270 15270 15270 0
91 20250401 173900 3142720085 15270 15270 15270 15270 0
92 20250401 173800 3142720085 15270 15270 15270 15270 3057
93 20250401 173700 3142720085 15270 15270 15270 15270 0
94 20250401 173600 3142720085 15270 15270 15270 15270 0
95 20250401 173500 3142720085 15270 15270 15270 15270 0
96 20250401 173400 3142720085 15270 15270 15270 15270 0
97 20250401 173300 3142720085 15270 15270 15270 15270 0
98 20250401 173200 3142720085 15270 15270 15270 15270 0
99 20250401 173100 3142720085 15270 15270 15270 15270 0
100 20250401 173000 3142720085 15270 15270 15270 15270 0
101 20250401 172900 3142720085 15270 15270 15270 15270 0
102 20250401 172800 3142720085 15270 15270 15270 15270 0
103 20250401 172700 3142720085 15270 15270 15270 15270 0
104 20250401 172600 3142720085 15270 15270 15270 15270 0
105 20250401 172500 3142720085 15270 15270 15270 15270 0
106 20250401 172400 3142720085 15270 15270 15270 15270 0
107 20250401 172300 3142720085 15270 15270 15270 15270 0
108 20250401 172200 3142720085 15270 15270 15270 15270 0
109 20250401 172100 3142720085 15270 15270 15270 15270 0
110 20250401 172000 3142720085 15270 15270 15270 15270 0
111 20250401 171900 3142720085 15270 15270 15270 15270 0
112 20250401 171800 3142720085 15270 15270 15270 15270 0
113 20250401 171700 3142720085 15270 15270 15270 15270 0
114 20250401 171600 3142720085 15270 15270 15270 15270 0
115 20250401 171500 3142720085 15270 15270 15270 15270 0
116 20250401 171400 3142720085 15270 15270 15270 15270 0
117 20250401 171300 3142720085 15270 15270 15270 15270 0
118 20250401 171200 3142720085 15270 15270 15270 15270 0
119 20250401 171100 3142720085 15270 15270 15270 15270 0
120 20250401 171000 3142720085 15270 15270 15270 15270 0
121 20250401 170900 3142720085 15270 15270 15270 15270 0
122 20250401 170800 3142720085 15270 15270 15270 15270 3057
123 20250401 170700 3142720085 15270 15270 15270 15270 0
124 20250401 170600 3142720085 15270 15270 15270 15270 0
125 20250401 170500 3142720085 15270 15270 15270 15270 0
126 20250401 170400 3142720085 15270 15270 15270 15270 0
127 20250401 170300 3142720085 15270 15270 15270 15270 0
128 20250401 170200 3142720085 15270 15270 15270 15270 0
129 20250401 170100 3142720085 15270 15270 15270 15270 0
130 20250401 170000 3142720085 15270 15270 15270 15270 0
131 20250401 165900 3142720085 15270 15270 15270 15270 0
132 20250401 165800 3142720085 15270 15270 15270 15270 0
133 20250401 165700 3142720085 15270 15270 15270 15270 0
134 20250401 165600 3142720085 15270 15270 15270 15270 0
135 20250401 165500 3142720085 15270 15270 15270 15270 0
136 20250401 165400 3142720085 15270 15270 15270 15270 0
137 20250401 165300 3142720085 15270 15270 15270 15270 0
138 20250401 165200 3142720085 15270 15270 15270 15270 0
139 20250401 165100 3142720085 15270 15270 15270 15270 0
140 20250401 165000 3142720085 15270 15270 15270 15270 0
141 20250401 164900 3142720085 15270 15270 15270 15270 0
142 20250401 164800 3142720085 15270 15270 15270 15270 0
143 20250401 164700 3142720085 15270 15270 15270 15270 0
144 20250401 164600 3142720085 15270 15270 15270 15270 0
145 20250401 164500 3142720085 15270 15270 15270 15270 0
146 20250401 164400 3142720085 15270 15270 15270 15270 0
147 20250401 164300 3142720085 15270 15270 15270 15270 0
148 20250401 164200 3142720085 15270 15270 15270 15270 0
149 20250401 164100 3142720085 15270 15270 15270 15270 0
150 20250401 164000 3142720085 15270 15270 15270 15270 0
151 20250401 163900 3142720085 15270 15270 15270 15270 0
152 20250401 163800 3142720085 15270 15270 15270 15270 3057
153 20250401 163700 3142720085 15270 15270 15270 15270 0
154 20250401 163600 3142720085 15270 15270 15270 15270 0
155 20250401 163500 3142720085 15270 15270 15270 15270 0
156 20250401 163400 3142720085 15270 15270 15270 15270 0
157 20250401 163300 3142720085 15270 15270 15270 15270 0
158 20250401 163200 3142720085 15270 15270 15270 15270 0
159 20250401 163100 3142720085 15270 15270 15270 15270 0
160 20250401 163000 3142720085 15270 15270 15270 15270 0
161 20250401 162900 3142720085 15270 15270 15270 15270 0
162 20250401 162800 3142720085 15270 15270 15270 15270 0
163 20250401 162700 3142720085 15270 15270 15270 15270 0
164 20250401 162600 3142720085 15270 15270 15270 15270 0
165 20250401 162500 3142720085 15270 15270 15270 15270 0
166 20250401 162400 3142720085 15270 15270 15270 15270 0
167 20250401 162300 3142720085 15270 15270 15270 15270 0
168 20250401 162200 3142720085 15270 15270 15270 15270 0
169 20250401 162100 3142720085 15270 15270 15270 15270 0
170 20250401 162000 3142720085 15270 15270 15270 15270 0
171 20250401 161900 3142720085 15270 15270 15270 15270 0
172 20250401 161800 3142720085 15270 15270 15270 15270 0
173 20250401 161700 3142720085 15270 15270 15270 15270 0
174 20250401 161600 3142720085 15270 15270 15270 15270 0
175 20250401 161500 3142720085 15270 15270 15270 15270 0
176 20250401 161400 3142720085 15270 15270 15270 15270 0
177 20250401 161300 3142720085 15270 15270 15270 15270 0
178 20250401 161200 3142720085 15270 15270 15270 15270 0
179 20250401 161100 3142720085 15270 15270 15270 15270 0
180 20250401 161000 3142720085 15270 15270 15270 15270 0
181 20250401 160900 3142720085 15270 15270 15270 15270 0
182 20250401 160800 3142720085 15270 15270 15270 15270 3057
183 20250401 160700 3142720085 15270 15270 15270 15270 0
184 20250401 160600 3142720085 15270 15270 15270 15270 0
185 20250401 160500 3142720085 15270 15270 15270 15270 0
186 20250401 160400 3142720085 15270 15270 15270 15270 0
187 20250401 160300 3142720085 15270 15270 15270 15270 0
188 20250401 160200 3142720085 15270 15270 15270 15270 0
189 20250401 160100 3142720085 15270 15270 15270 15270 0
190 20250401 160000 3142720085 15270 15270 15270 15270 0
191 20250401 155900 3142720085 15270 15270 15270 15270 0
192 20250401 155800 3142720085 15270 15270 15270 15270 0
193 20250401 155700 3142720085 15270 15270 15270 15270 0
194 20250401 155600 3142720085 15270 15270 15270 15270 0
195 20250401 155500 3142720085 15270 15270 15270 15270 0
196 20250401 155400 3142720085 15270 15270 15270 15270 0
197 20250401 155300 3142720085 15270 15270 15270 15270 0
198 20250401 155200 3142720085 15270 15270 15270 15270 0
199 20250401 155100 3142720085 15270 15270 15270 15270 0
200 20250401 155000 3142720085 15270 15270 15270 15270 0
201 20250401 154900 3142720085 15270 15270 15270 15270 0
202 20250401 154800 3142720085 15270 15270 15270 15270 0
203 20250401 154700 3142720085 15270 15270 15270 15270 0
204 20250401 154600 3142720085 15270 15270 15270 15270 0
205 20250401 154500 3142720085 15270 15270 15270 15270 0
206 20250401 154400 3142720085 15270 15270 15270 15270 0
207 20250401 154300 3142720085 15270 15270 15270 15270 0
208 20250401 154200 3142720085 15270 15270 15270 15270 0
209 20250401 154100 3142720085 15270 15270 15270 15270 0
210 20250401 154000 3142720085 15270 15270 15270 15270 0
211 20250401 153900 3142720085 15270 15270 15270 15270 0
212 20250401 153800 3142720085 15270 15270 15270 15270 3057
213 20250401 153700 3142720085 15270 15270 15270 15270 0
214 20250401 153600 3142720085 15270 15270 15270 15270 0
215 20250401 153500 3142720085 15270 15270 15270 15270 0
216 20250401 153400 3142720085 15270 15270 15270 15270 0
217 20250401 153300 3142720085 15270 15270 15270 15270 0
218 20250401 153200 3142720085 15270 15270 15270 15270 0
219 20250401 153100 3142720085 15270 15270 15270 15270 0
220 20250401 153000 3142720085 15270 15270 15270 15270 3057
221 20250401 152900 3096039695 15270 15270 15270 15270 0
222 20250401 152800 3096039695 15270 15270 15270 15270 0
223 20250401 152700 3096039695 15270 15270 15270 15270 0
224 20250401 152600 3096039695 15270 15270 15270 15270 0
225 20250401 152500 3096039695 15270 15270 15270 15270 0
226 20250401 152400 3096039695 15270 15270 15270 15270 0
227 20250401 152300 3096039695 15270 15270 15270 15270 0
228 20250401 152200 3096039695 15270 15270 15270 15270 0
229 20250401 152100 3096039695 15270 15270 15270 15270 0
230 20250401 152000 3096039695 15270 15270 15270 15270 0
231 20250401 151900 3096039695 15270 15270 15270 15230 862
232 20250401 151800 3082900845 15270 15250 15270 15250 585
233 20250401 151700 3073970545 15250 15260 15260 15250 597
234 20250401 151600 3064860755 15250 15250 15260 15250 512
235 20250401 151500 3057051860 15250 15250 15250 15245 294
236 20250401 151400 3052568410 15250 15255 15260 15240 487
237 20250401 151300 3045139615 15260 15260 15265 15250 747
238 20250401 151200 3033741200 15260 15250 15260 15245 575
239 20250401 151100 3024970660 15250 15240 15250 15240 616
240 20250401 151000 3015580050 15230 15250 15250 15230 906
241 20250401 150900 3001774165 15250 15245 15250 15245 297
242 20250401 150800 2997244925 15250 15250 15250 15240 699
243 20250401 150700 2986586950 15250 15250 15250 15240 394
244 20250401 150600 2980580015 15250 15250 15250 15240 477
245 20250401 150500 2973307845 15250 15250 15250 15240 501
246 20250401 150400 2965668020 15240 15250 15250 15240 530
247 20250401 150300 2957587230 15250 15240 15250 15240 566
248 20250401 150200 2948959610 15235 15240 15250 15230 410
249 20250401 150100 2942710060 15240 15250 15250 15240 504
250 20250401 150000 2935026590 15245 15240 15245 15235 419
251 20250401 145900 2928640575 15240 15230 15240 15230 429
252 20250401 145800 2922104545 15230 15250 15250 15220 640
253 20250401 145700 2912352410 15240 15245 15250 15235 478
254 20250401 145600 2905065310 15250 15255 15255 15220 465
255 20250401 145500 2897978970 15260 15255 15270 15250 759
256 20250401 145400 2886397055 15260 15255 15270 15250 681
257 20250401 145300 2876006420 15260 15250 15270 15250 2059
258 20250401 145200 2844590065 15250 15245 15250 15245 717
259 20250401 145100 2833655965 15245 15235 15250 15235 1116
260 20250401 145000 2816643375 15235 15230 15240 15225 767
261 20250401 144900 2804957520 15230 15230 15230 15225 333
262 20250401 144800 2799886140 15230 15215 15230 15215 383
263 20250401 144700 2794054690 15220 15215 15220 15215 388
264 20250401 144600 2788149440 15210 15205 15210 15205 342
265 20250401 144500 2782947735 15200 15215 15220 15200 477
266 20250401 144400 2775691475 15215 15215 15220 15215 122
267 20250401 144300 2773834750 15220 15225 15230 15210 229
268 20250401 144200 2770349125 15220 15240 15240 15210 984
269 20250401 144100 2755362350 15240 15240 15240 15235 182
270 20250401 144000 2752588760 15235 15240 15240 15235 46
271 20250401 143900 2751887790 15235 15235 15240 15235 106
272 20250401 143800 2750272430 15235 15225 15240 15220 836
273 20250401 143700 2737543940 15225 15225 15230 15225 310
274 20250401 143600 2732822740 15230 15230 15230 15225 467
275 20250401 143500 2725710425 15225 15225 15230 15225 21
276 20250401 143400 2725390670 15225 15225 15230 15225 122
277 20250401 143300 2723532705 15230 15225 15230 15220 279
278 20250401 143200 2719284650 15225 15225 15230 15220 241
279 20250401 143100 2715615215 15225 15225 15225 15225 27
280 20250401 143000 2715204140 15220 15225 15225 15200 1129
281 20250401 142900 2698029415 15225 15230 15230 15225 197
282 20250401 142800 2695029685 15230 15225 15230 15225 271
283 20250401 142700 2690902905 15230 15225 15230 15225 156
284 20250401 142600 2688527245 15230 15225 15230 15225 155
285 20250401 142500 2686167060 15220 15205 15220 15205 128
286 20250401 142400 2684218945 15205 15205 15210 15205 262
287 20250401 142300 2680234430 15205 15210 15210 15205 97
288 20250401 142200 2678759065 15205 15210 15210 15205 175
289 20250401 142100 2676097735 15210 15200 15210 15200 219
290 20250401 142000 2672768185 15200 15205 15205 15170 1273
291 20250401 141900 2653434105 15205 15205 15210 15205 238
292 20250401 141800 2649814630 15210 15210 15210 15210 72
293 20250401 141700 2648719510 15200 15205 15210 15200 149
294 20250401 141600 2646453895 15210 15220 15220 15210 682
295 20250401 141500 2636077945 15210 15205 15210 15205 231
296 20250401 141400 2632564875 15205 15200 15205 15200 192
297 20250401 141300 2629645980 15200 15200 15200 15200 182
298 20250401 141200 2626879580 15195 15200 15200 15195 53
299 20250401 141100 2626073990 15200 15200 15200 15200 50
300 20250401 141000 2625313990 15190 15225 15225 15180 2206
301 20250401 140900 2591778575 15225 15230 15230 15225 146
302 20250401 140800 2589555450 15230 15225 15230 15220 338
303 20250401 140700 2584408685 15230 15230 15235 15230 251
304 20250401 140600 2580585885 15230 15225 15235 15225 467
305 20250401 140500 2573473645 15225 15230 15230 15225 106
306 20250401 140400 2571859270 15230 15225 15235 15220 546
307 20250401 140300 2563543940 15225 15230 15230 15225 96
308 20250401 140200 2562081865 15220 15215 15225 15215 216
309 20250401 140100 2558793945 15220 15205 15220 15200 364
310 20250401 140000 2553257785 15205 15225 15225 15180 1148
311 20250401 135900 2535809315 15225 15250 15250 15220 591
312 20250401 135800 2526807095 15250 15250 15250 15245 214
313 20250401 135700 2523543610 15250 15245 15250 15240 369
314 20250401 135600 2517918915 15250 15245 15250 15240 306
315 20250401 135500 2513253995 15245 15250 15250 15245 219
316 20250401 135400 2509914740 15250 15245 15250 15245 346
317 20250401 135300 2504638650 15250 15245 15250 15245 159
318 20250401 135200 2502213905 15250 15240 15250 15230 335
319 20250401 135100 2497108160 15240 15230 15240 15230 188
320 20250401 135000 2494243900 15225 15220 15240 15190 1427
321 20250401 134900 2472550620 15220 15200 15220 15200 231
322 20250401 134800 2469036820 15200 15210 15210 15200 166
323 20250401 134700 2466512705 15210 15220 15220 15200 308
324 20250401 134600 2461828950 15210 15240 15240 15210 806
325 20250401 134500 2449558155 15240 15225 15250 15220 4687
326 20250401 134400 2378093475 15225 15225 15230 15220 427
327 20250401 134300 2371591165 15230 15230 15230 15220 638
328 20250401 134200 2361874985 15225 15230 15230 15225 89
329 20250401 134100 2360519650 15220 15220 15230 15210 286
330 20250401 134000 2356167085 15220 15215 15225 15210 617
331 20250401 133900 2346777250 15215 15220 15230 15215 345
332 20250401 133800 2341525310 15220 15205 15220 15205 141
333 20250401 133700 2339380245 15210 15210 15220 15210 238
334 20250401 133600 2335759550 15210 15205 15210 15200 438
335 20250401 133500 2329099465 15210 15205 15210 15205 205
336 20250401 133400 2325981980 15210 15205 15210 15205 57
337 20250401 133300 2325115030 15205 15210 15210 15200 306
338 20250401 133200 2320462610 15200 15200 15210 15195 470
339 20250401 133100 2313318480 15195 15195 15200 15190 583
340 20250401 133000 2304461435 15200 15200 15200 15195 387
341 20250401 132900 2298579040 15200 15195 15200 15195 96
342 20250401 132800 2297119875 15200 15195 15200 15195 90
343 20250401 132700 2295752075 15195 15195 15200 15190 589
344 20250401 132600 2286802730 15200 15200 15200 15200 686
345 20250401 132500 2276375530 15200 15195 15200 15195 43
346 20250401 132400 2275722100 15200 15190 15200 15190 356
347 20250401 132300 2270312915 15200 15200 15200 15190 282
348 20250401 132200 2266026955 15200 15190 15200 15190 183
349 20250401 132100 2263245465 15195 15190 15200 15180 114
350 20250401 132000 2261513330 15190 15180 15190 15180 55
351 20250401 131900 2260677920 15180 15180 15190 15160 855
352 20250401 131800 2247709560 15180 15170 15180 15170 110
353 20250401 131700 2246040400 15170 15180 15180 15150 1183
354 20250401 131600 2228102960 15190 15190 15200 15190 186
355 20250401 131500 2225276270 15190 15180 15190 15180 760
356 20250401 131400 2213734600 15190 15180 15190 15180 136
357 20250401 131300 2211669710 15170 15160 15180 15160 417
358 20250401 131200 2205342160 15170 15170 15170 15170 50
359 20250401 131100 2204583660 15170 15170 15170 15160 180
360 20250401 131000 2201853080 15170 15170 15170 15160 682
361 20250401 130900 2191509280 15170 15170 15170 15170 317
362 20250401 130800 2186700390 15160 15160 15170 15160 201
363 20250401 130700 2183652730 15160 15160 15160 15160 378
364 20250401 130600 2177922250 15160 15160 15160 15160 161
365 20250401 130500 2175481490 15150 15160 15160 15150 203
366 20250401 130400 2172404920 15160 15150 15160 15140 131
367 20250401 130300 2170420390 15150 15160 15160 15150 212
368 20250401 130200 2167207490 15150 15160 15160 15150 367
369 20250401 130100 2161646940 15150 15155 15160 15150 111
370 20250401 130000 2159964195 15160 15160 15160 15150 277
371 20250401 125900 2155764895 15160 15160 15160 15160 103
372 20250401 125800 2154203415 15150 15150 15150 15150 98
373 20250401 125700 2152718715 15150 15160 15160 15150 211
374 20250401 125600 2149519975 15160 15150 15160 15150 137
375 20250401 125500 2147443185 15160 15160 15160 15150 112
376 20250401 125400 2145745290 15150 15150 15160 15150 138
377 20250401 125300 2143654090 15150 15160 15160 15150 977
378 20250401 125200 2128845210 15160 15150 15160 15150 167
379 20250401 125100 2126313520 15150 15150 15150 15150 82
380 20250401 125000 2125071220 15150 15150 15150 15150 134
381 20250401 124900 2123041120 15150 15140 15160 15130 382
382 20250401 124800 2117259150 15150 15140 15150 15140 223
383 20250401 124700 2113880880 15140 15130 15140 15130 11
384 20250401 124600 2113714360 15150 15150 15150 15130 109
385 20250401 124500 2112063200 15140 15150 15150 15140 172
386 20250401 124400 2109457880 15150 15150 15150 15140 177
387 20250401 124300 2106776350 15150 15140 15150 15140 133
388 20250401 124200 2104762200 15130 15140 15140 15130 196
389 20250401 124100 2101796500 15140 15150 15150 15130 321
390 20250401 124000 2096934850 15160 15160 15160 15160 372
391 20250401 123900 2091295330 15160 15140 15160 15140 239
392 20250401 123800 2087672900 15140 15150 15160 15140 172
393 20250401 123700 2085067070 15150 15160 15160 15150 112
394 20250401 123600 2083369740 15160 15150 15160 15150 103
395 20250401 123500 2081808270 15160 15140 15160 15140 244
396 20250401 123400 2078109810 15150 15160 15160 15150 153
397 20250401 123300 2075791070 15160 15160 15160 15150 192
398 20250401 123200 2072881850 15160 15160 15160 15160 121
399 20250401 123100 2071047490 15150 15160 15160 15150 205
400 20250401 123000 2067939940 15140 15140 15170 15140 397
401 20250401 122900 2061923650 15130 15160 15160 15130 401
402 20250401 122800 2055853770 15160 15150 15160 15150 82
403 20250401 122700 2054610990 15150 15150 15150 15150 73
404 20250401 122600 2053505040 15140 15140 15150 15140 943
405 20250401 122500 2039221990 15130 15140 15140 15130 307
406 20250401 122400 2034575620 15130 15130 15140 15130 28
407 20250401 122300 2034151760 15140 15130 15140 15130 78
408 20250401 122200 2032970890 15130 15130 15140 15130 687
409 20250401 122100 2022575280 15130 15130 15130 15120 100
410 20250401 122000 2021062300 15130 15130 15140 15130 385
411 20250401 121900 2015235050 15120 15130 15130 15120 1083
412 20250401 121800 1998859650 15130 15110 15130 15110 380
413 20250401 121700 1993114000 15120 15120 15120 15110 282
414 20250401 121600 1988850560 15100 15100 15110 15100 210
415 20250401 121500 1985678400 15100 15110 15120 15100 109
416 20250401 121400 1984031350 15110 15110 15110 15090 134
417 20250401 121300 1982007640 15110 15100 15110 15080 239
418 20250401 121200 1978398900 15090 15080 15110 15080 438
419 20250401 121100 1971783730 15100 15080 15100 15070 1583
420 20250401 121000 1947888720 15080 15090 15090 15080 959
421 20250401 120900 1933423300 15090 15090 15090 15090 165
422 20250401 120800 1930933450 15090 15070 15090 15070 334
423 20250401 120700 1925895790 15080 15080 15080 15070 317
424 20250401 120600 1921115440 15080 15080 15080 15080 50
425 20250401 120500 1920361440 15080 15080 15090 15070 293
426 20250401 120400 1915942410 15090 15090 15090 15080 211
427 20250401 120300 1912758440 15100 15090 15100 15090 574
428 20250401 120200 1904095820 15080 15080 15090 15080 62
429 20250401 120100 1903160360 15090 15070 15090 15070 258
430 20250401 120000 1899269580 15080 15080 15090 15070 924
431 20250401 115900 1885334370 15080 15070 15080 15070 106
432 20250401 115800 1883736360 15080 15080 15080 15070 154
433 20250401 115700 1881414610 15070 15080 15080 15070 693
434 20250401 115600 1870965420 15070 15070 15080 15060 493
435 20250401 115500 1863535500 15060 15050 15070 15050 109
436 20250401 115400 1861894370 15050 15060 15070 15050 133
437 20250401 115300 1859890710 15060 15060 15070 15060 105
438 20250401 115200 1858308920 15050 15060 15060 15040 212
439 20250401 115100 1855117210 15060 15050 15060 15050 147
440 20250401 115000 1852904070 15050 15060 15060 15050 539
441 20250401 114900 1844787210 15050 15070 15070 15050 291
442 20250401 114800 1840403540 15070 15070 15080 15070 179
443 20250401 114700 1837704920 15070 15080 15080 15060 258
444 20250401 114600 1833815960 15060 15060 15070 15060 500
445 20250401 114500 1826282580 15070 15070 15070 15050 152
446 20250401 114400 1823993090 15070 15050 15070 15040 162
447 20250401 114300 1821553500 15050 15050 15070 15050 538
448 20250401 114200 1813453020 15050 15060 15060 15050 472
449 20250401 114100 1806345050 15060 15040 15060 15040 87
450 20250401 114000 1805035750 15050 15050 15060 15040 800
451 20250401 113900 1792994610 15040 15030 15050 15030 176
452 20250401 113800 1790347770 15040 15030 15040 15030 897
453 20250401 113700 1776857330 15040 15040 15040 15040 9
454 20250401 113600 1776721970 15040 15020 15040 15020 537
455 20250401 113500 1768647800 15030 15020 15030 15020 476
456 20250401 113400 1761494050 15020 15020 15020 15010 205
457 20250401 113300 1758415270 15020 15030 15030 15020 90
458 20250401 113200 1757062970 15020 15030 15030 15020 104
459 20250401 113100 1755500250 15030 15020 15030 15000 158
460 20250401 113000 1753126510 15020 15020 15040 15010 704
461 20250401 112900 1742549430 15020 15020 15040 15020 199
462 20250401 112800 1739559130 15020 15030 15040 15020 191
463 20250401 112700 1736688560 15030 15020 15030 15020 4
464 20250401 112600 1736628470 15010 15030 15030 15010 399
465 20250401 112500 1730632190 15020 15030 15030 15020 205
466 20250401 112400 1727552370 15020 15025 15030 15010 157
467 20250401 112300 1725193165 15030 15030 15030 15030 144
468 20250401 112200 1723028845 15030 15030 15030 15020 47
469 20250401 112100 1722322815 15030 15010 15030 15010 204
470 20250401 112000 1719258675 15020 15010 15030 15010 493
471 20250401 111900 1711852915 15000 15000 15020 15000 294
472 20250401 111800 1707441635 15010 15025 15025 15005 462
473 20250401 111700 1700506145 15030 15030 15040 15030 162
474 20250401 111600 1698070825 15020 15030 15030 15020 204
475 20250401 111500 1695004985 15010 15030 15040 15010 251
476 20250401 111400 1691232765 15020 15030 15040 15000 487
477 20250401 111300 1683915685 15000 15030 15030 15000 250
478 20250401 111200 1680158735 15020 15030 15040 15000 927
479 20250401 111100 1666241215 15020 15030 15030 15020 432
480 20250401 111000 1659752035 15030 15030 15040 15020 755
481 20250401 110900 1648397745 15030 15030 15030 15020 683
482 20250401 110800 1638133705 15020 15030 15030 15020 36
483 20250401 110700 1637592925 15020 15000 15030 15000 155
484 20250401 110600 1635265585 15020 14990 15020 14990 3338
485 20250401 110500 1585184065 14990 14980 14990 14980 418
486 20250401 110400 1578918975 14980 14980 14980 14980 46
487 20250401 110300 1578229895 14990 14990 14990 14980 256
488 20250401 110200 1574392525 14980 14990 14990 14980 188
489 20250401 110100 1571574665 14990 14980 14990 14980 147
490 20250401 110000 1569371575 14980 14990 14990 14980 532
491 20250401 105900 1561398035 14990 14990 14990 14980 228
492 20250401 105800 1557980815 14990 14990 14990 14980 265
493 20250401 105700 1554008905 14990 14980 14990 14980 173
494 20250401 105600 1551415935 14990 14990 14990 14990 51
495 20250401 105500 1550651445 14990 14980 14990 14980 390
496 20250401 105400 1544805825 14990 14990 14990 14980 290
497 20250401 105300 1540458995 15000 15000 15000 14990 357
498 20250401 105200 1535106515 14990 15000 15010 14990 575
499 20250401 105100 1526480455 15010 15000 15010 15000 344
500 20250401 105000 1521319315 15000 15000 15010 15000 426
501 20250401 104900 1514928315 14980 14990 15000 14970 180
502 20250401 104800 1512231785 15000 15010 15010 14990 4739
503 20250401 104700 1441118175 15000 14990 15010 14990 322
504 20250401 104600 1436286005 15000 14970 15000 14970 31897
505 20250401 104500 958320555 14970 14960 14970 14960 165
506 20250401 104400 955850865 14970 14970 14970 14960 266
507 20250401 104300 951869245 14970 14960 14970 14960 179
508 20250401 104200 949190905 14960 14970 14970 14960 126
509 20250401 104100 947305035 14970 14970 14970 14950 275
510 20250401 104000 943188935 14940 14960 14970 14940 439
511 20250401 103900 936619205 14950 14960 14970 14950 145
512 20250401 103800 934449365 14970 14970 14970 14950 227
513 20250401 103700 931052915 14960 14940 14960 14940 218
514 20250401 103600 927793025 14950 14940 14950 14940 317
515 20250401 103500 923054885 14950 14950 14950 14950 57
516 20250401 103400 922202735 14950 14960 14960 14950 145
517 20250401 103300 920034365 14960 14960 14970 14950 570
518 20250401 103200 911508615 14950 14960 14960 14950 169
519 20250401 103100 908980385 14960 14970 14970 14950 163
520 20250401 103000 906541595 14970 14960 14970 14950 201
521 20250401 102900 903533135 14960 14960 14970 14950 45
522 20250401 102800 902859945 14960 14970 14970 14950 348
523 20250401 102700 897654435 14970 14960 14970 14960 142
524 20250401 102600 895529115 14970 14960 14970 14960 93
525 20250401 102500 894136925 14960 14970 14970 14960 105
526 20250401 102400 892565375 14970 14960 14970 14960 157
527 20250401 102300 890215495 14960 14970 14970 14960 301
528 20250401 102200 885709545 14960 14970 14970 14960 74
529 20250401 102100 884602085 14970 14960 14970 14960 65
530 20250401 102000 883629455 14970 14970 14970 14950 257
531 20250401 101900 879782945 14970 14960 14970 14960 159
532 20250401 101800 877403395 14960 14970 14970 14960 125
533 20250401 101700 875533175 14970 14960 14970 14960 515
534 20250401 101600 867828095 14960 14960 14960 14960 87
535 20250401 101500 866526575 14960 14950 14960 14950 445
536 20250401 101400 859871815 14950 14950 14950 14950 76
537 20250401 101300 858735615 14940 14950 14950 14940 116
538 20250401 101200 857001635 14960 14960 14960 14950 115
539 20250401 101100 855281265 14960 14960 14960 14960 54
540 20250401 101000 854473425 14940 14940 14950 14930 334
541 20250401 100900 849481995 14950 14970 14970 14950 69
542 20250401 100800 848449285 14960 14960 14970 14960 153
543 20250401 100700 846160395 14960 14960 14970 14960 80
544 20250401 100600 844962935 14960 14960 14970 14960 188
545 20250401 100500 842149925 14970 14970 14970 14960 151
546 20250401 100400 839890375 14960 14970 14970 14960 42
547 20250401 100300 839261645 14970 14960 14970 14960 11
548 20250401 100200 839097075 14960 14960 14960 14950 267
549 20250401 100100 835102805 14960 14950 14960 14950 314
550 20250401 100000 830408095 14950 14960 14970 14950 158
551 20250401 095900 828045425 14960 14960 14960 14960 300
552 20250401 095800 823557425 14970 14970 14970 14970 217
553 20250401 095700 820308935 14970 14970 14970 14960 2547
554 20250401 095600 782180365 14970 14970 14970 14970 13
555 20250401 095500 781985755 14970 14960 14970 14960 380
556 20250401 095400 776299775 14960 14960 14960 14950 93
557 20250401 095300 774908515 14960 14960 14960 14960 269
558 20250401 095200 770884275 14950 14960 14960 14950 110
559 20250401 095100 769239675 14950 14960 14960 14950 122
560 20250401 095000 767414585 14960 14960 14960 14950 135
561 20250401 094900 765395565 14960 14960 14960 14950 190
562 20250401 094800 762553185 14960 14960 14960 14960 22
563 20250401 094700 762224065 14960 14970 14970 14950 152
564 20250401 094600 759949745 14960 14970 14970 14960 925
565 20250401 094500 746111715 14960 14960 14970 14960 1961
566 20250401 094400 716769135 14960 14950 14960 14950 1011
567 20250401 094300 701653785 14960 14950 14960 14950 70
568 20250401 094200 700607005 14960 14920 14970 14920 27121
569 20250401 094100 295068205 14900 14910 14930 14900 98
570 20250401 094000 293606575 14900 14890 14900 14890 267
571 20250401 093900 289628425 14900 14900 14900 14900 3
572 20250401 093800 289583725 14900 14890 14900 14890 51
573 20250401 093700 288823915 14900 14900 14920 14890 366
574 20250401 093600 283371315 14880 14890 14900 14880 914
575 20250401 093500 269760785 14900 14900 14910 14890 843
576 20250401 093400 257199365 14890 14870 14920 14870 7952
577 20250401 093300 138819295 14870 14870 14870 14860 86
578 20250401 093200 137540525 14860 14860 14870 14850 212
579 20250401 093100 134389315 14860 14870 14870 14860 101
580 20250401 093000 132887795 14870 14870 14880 14870 375
581 20250401 092900 127310955 14880 14880 14880 14880 164
582 20250401 092800 124870635 14880 14880 14880 14880 64
583 20250401 092700 123918315 14880 14880 14880 14880 143
584 20250401 092600 121790475 14880 14870 14880 14870 51
585 20250401 092500 121031625 14870 14880 14880 14870 13
586 20250401 092400 120838195 14880 14880 14880 14880 36
587 20250401 092300 120302515 14885 14880 14885 14880 158
588 20250401 092200 117951470 14880 14890 14890 14880 487
589 20250401 092100 110704890 14890 14890 14890 14890 2
590 20250401 092000 110675110 14880 14890 14900 14880 73
591 20250401 091900 109588040 14900 14900 14900 14900 271
592 20250401 091800 105550140 14900 14890 14900 14890 18
593 20250401 091700 105282020 14880 14880 14880 14880 23
594 20250401 091600 104939780 14880 14880 14890 14880 32
595 20250401 091500 104463340 14870 14870 14870 14870 84
596 20250401 091400 103214260 14860 14860 14870 14860 173
597 20250401 091300 100642900 14860 14860 14860 14860 0
598 20250401 091200 100642900 14860 14850 14860 14850 65
599 20250401 091100 99677010 14850 14830 14850 14830 56
600 20250401 091000 98845440 14840 14780 14860 14760 181
601 20250401 090900 96165440 14780 14760 14780 14760 318
602 20250401 090800 91470590 14770 14780 14790 14750 224
603 20250401 090700 88159100 14780 14780 14780 14760 320
604 20250401 090600 83429540 14780 14780 14800 14760 1077
605 20250401 090500 67515380 14780 14760 14810 14760 650
606 20250401 090400 57912140 14760 14790 14790 14760 145
607 20250401 090300 55770100 14800 14820 14820 14790 65
608 20250401 090200 54807920 14830 14750 14830 14750 73
609 20250401 090100 53729570 14730 14610 14730 14610 334
610 20250401 090000 48816300 14600 14890 14890 14600 3289

1
012630/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,59741721,0,881190384750,0.00
20250327,0,59741721,0,867449788920,0.00
20250326,0,59741721,0,831604756320,0.00
20250325,0,59741721,0,854306610300,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 59741721 0 881190384750 0.00
3 20250327 0 59741721 0 867449788920 0.00
4 20250326 0 59741721 0 831604756320 0.00
5 20250325 0 59741721 0 854306610300 0.00