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

616
017960/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191400,7717302585,14470,14470,14470,14470,3289
20250401,191300,7717302585,14470,14470,14470,14470,0
20250401,191200,7717302585,14470,14470,14470,14470,0
20250401,191100,7717302585,14470,14470,14470,14470,0
20250401,191000,7717302585,14470,14470,14470,14470,0
20250401,190900,7717302585,14470,14470,14470,14470,0
20250401,190800,7717302585,14470,14470,14470,14470,0
20250401,190700,7717302585,14470,14470,14470,14470,0
20250401,190600,7717302585,14470,14470,14470,14470,0
20250401,190500,7717302585,14470,14470,14470,14470,0
20250401,190400,7717302585,14470,14470,14470,14470,0
20250401,190300,7717302585,14470,14470,14470,14470,0
20250401,190200,7717302585,14470,14470,14470,14470,0
20250401,190100,7717302585,14470,14470,14470,14470,0
20250401,190000,7717302585,14470,14470,14470,14470,0
20250401,185900,7717302585,14470,14470,14470,14470,0
20250401,185800,7717302585,14470,14470,14470,14470,0
20250401,185700,7717302585,14470,14470,14470,14470,0
20250401,185600,7717302585,14470,14470,14470,14470,0
20250401,185500,7717302585,14470,14470,14470,14470,0
20250401,185400,7717302585,14470,14470,14470,14470,0
20250401,185300,7717302585,14470,14470,14470,14470,0
20250401,185200,7717302585,14470,14470,14470,14470,0
20250401,185100,7717302585,14470,14470,14470,14470,0
20250401,185000,7717302585,14470,14470,14470,14470,0
20250401,184900,7717302585,14470,14470,14470,14470,0
20250401,184800,7717302585,14470,14470,14470,14470,0
20250401,184700,7717302585,14470,14470,14470,14470,0
20250401,184600,7717302585,14470,14470,14470,14470,0
20250401,184500,7717302585,14470,14470,14470,14470,0
20250401,184400,7717302585,14470,14470,14470,14470,3289
20250401,184300,7717302585,14470,14470,14470,14470,0
20250401,184200,7717302585,14470,14470,14470,14470,0
20250401,184100,7717302585,14470,14470,14470,14470,0
20250401,184000,7717302585,14470,14470,14470,14470,0
20250401,183900,7717302585,14470,14470,14470,14470,0
20250401,183800,7717302585,14470,14470,14470,14470,0
20250401,183700,7717302585,14470,14470,14470,14470,0
20250401,183600,7717302585,14470,14470,14470,14470,0
20250401,183500,7717302585,14470,14470,14470,14470,0
20250401,183400,7717302585,14470,14470,14470,14470,0
20250401,183300,7717302585,14470,14470,14470,14470,0
20250401,183200,7717302585,14470,14470,14470,14470,0
20250401,183100,7717302585,14470,14470,14470,14470,0
20250401,183000,7717302585,14470,14470,14470,14470,0
20250401,182900,7717302585,14470,14470,14470,14470,0
20250401,182800,7717302585,14470,14470,14470,14470,0
20250401,182700,7717302585,14470,14470,14470,14470,0
20250401,182600,7717302585,14470,14470,14470,14470,0
20250401,182500,7717302585,14470,14470,14470,14470,0
20250401,182400,7717302585,14470,14470,14470,14470,0
20250401,182300,7717302585,14470,14470,14470,14470,0
20250401,182200,7717302585,14470,14470,14470,14470,0
20250401,182100,7717302585,14470,14470,14470,14470,0
20250401,182000,7717302585,14470,14470,14470,14470,0
20250401,181900,7717302585,14470,14470,14470,14470,0
20250401,181800,7717302585,14470,14470,14470,14470,0
20250401,181700,7717302585,14470,14470,14470,14470,0
20250401,181600,7717302585,14470,14470,14470,14470,0
20250401,181500,7717302585,14470,14470,14470,14470,0
20250401,181400,7717302585,14470,14470,14470,14470,3289
20250401,181300,7717302585,14470,14470,14470,14470,0
20250401,181200,7717302585,14470,14470,14470,14470,0
20250401,181100,7717302585,14470,14470,14470,14470,0
20250401,181000,7717302585,14470,14470,14470,14470,0
20250401,180900,7717302585,14470,14470,14470,14470,0
20250401,180800,7717302585,14470,14470,14470,14470,0
20250401,180700,7717302585,14470,14470,14470,14470,0
20250401,180600,7717302585,14470,14470,14470,14470,0
20250401,180500,7717302585,14470,14470,14470,14470,0
20250401,180400,7717302585,14470,14470,14470,14470,0
20250401,180300,7717302585,14470,14470,14470,14470,0
20250401,180200,7717302585,14470,14470,14470,14470,0
20250401,180100,7717302585,14470,14470,14470,14470,0
20250401,180000,7717302585,14470,14470,14470,14470,0
20250401,175900,7717302585,14470,14470,14470,14470,0
20250401,175800,7717302585,14470,14470,14470,14470,0
20250401,175700,7717302585,14470,14470,14470,14470,0
20250401,175600,7717302585,14470,14470,14470,14470,0
20250401,175500,7717302585,14470,14470,14470,14470,0
20250401,175400,7717302585,14470,14470,14470,14470,0
20250401,175300,7717302585,14470,14470,14470,14470,0
20250401,175200,7717302585,14470,14470,14470,14470,0
20250401,175100,7717302585,14470,14470,14470,14470,0
20250401,175000,7717302585,14470,14470,14470,14470,0
20250401,174900,7717302585,14470,14470,14470,14470,0
20250401,174800,7717302585,14470,14470,14470,14470,0
20250401,174700,7717302585,14470,14470,14470,14470,0
20250401,174600,7717302585,14470,14470,14470,14470,0
20250401,174500,7717302585,14470,14470,14470,14470,0
20250401,174400,7717302585,14470,14470,14470,14470,3289
20250401,174300,7717302585,14470,14470,14470,14470,0
20250401,174200,7717302585,14470,14470,14470,14470,0
20250401,174100,7717302585,14470,14470,14470,14470,0
20250401,174000,7717302585,14470,14470,14470,14470,0
20250401,173900,7717302585,14470,14470,14470,14470,0
20250401,173800,7717302585,14470,14470,14470,14470,0
20250401,173700,7717302585,14470,14470,14470,14470,0
20250401,173600,7717302585,14470,14470,14470,14470,0
20250401,173500,7717302585,14470,14470,14470,14470,0
20250401,173400,7717302585,14470,14470,14470,14470,0
20250401,173300,7717302585,14470,14470,14470,14470,0
20250401,173200,7717302585,14470,14470,14470,14470,0
20250401,173100,7717302585,14470,14470,14470,14470,0
20250401,173000,7717302585,14470,14470,14470,14470,0
20250401,172900,7717302585,14470,14470,14470,14470,0
20250401,172800,7717302585,14470,14470,14470,14470,0
20250401,172700,7717302585,14470,14470,14470,14470,0
20250401,172600,7717302585,14470,14470,14470,14470,0
20250401,172500,7717302585,14470,14470,14470,14470,0
20250401,172400,7717302585,14470,14470,14470,14470,0
20250401,172300,7717302585,14470,14470,14470,14470,0
20250401,172200,7717302585,14470,14470,14470,14470,0
20250401,172100,7717302585,14470,14470,14470,14470,0
20250401,172000,7717302585,14470,14470,14470,14470,0
20250401,171900,7717302585,14470,14470,14470,14470,0
20250401,171800,7717302585,14470,14470,14470,14470,0
20250401,171700,7717302585,14470,14470,14470,14470,0
20250401,171600,7717302585,14470,14470,14470,14470,0
20250401,171500,7717302585,14470,14470,14470,14470,0
20250401,171400,7717302585,14470,14470,14470,14470,3289
20250401,171300,7717302585,14470,14470,14470,14470,0
20250401,171200,7717302585,14470,14470,14470,14470,0
20250401,171100,7717302585,14470,14470,14470,14470,0
20250401,171000,7717302585,14470,14470,14470,14470,0
20250401,170900,7717302585,14470,14470,14470,14470,0
20250401,170800,7717302585,14470,14470,14470,14470,0
20250401,170700,7717302585,14470,14470,14470,14470,0
20250401,170600,7717302585,14470,14470,14470,14470,0
20250401,170500,7717302585,14470,14470,14470,14470,0
20250401,170400,7717302585,14470,14470,14470,14470,0
20250401,170300,7717302585,14470,14470,14470,14470,0
20250401,170200,7717302585,14470,14470,14470,14470,0
20250401,170100,7717302585,14470,14470,14470,14470,0
20250401,170000,7717302585,14470,14470,14470,14470,0
20250401,165900,7717302585,14470,14470,14470,14470,0
20250401,165800,7717302585,14470,14470,14470,14470,0
20250401,165700,7717302585,14470,14470,14470,14470,0
20250401,165600,7717302585,14470,14470,14470,14470,0
20250401,165500,7717302585,14470,14470,14470,14470,0
20250401,165400,7717302585,14470,14470,14470,14470,0
20250401,165300,7717302585,14470,14470,14470,14470,0
20250401,165200,7717302585,14470,14470,14470,14470,0
20250401,165100,7717302585,14470,14470,14470,14470,0
20250401,165000,7717302585,14470,14470,14470,14470,0
20250401,164900,7717302585,14470,14470,14470,14470,0
20250401,164800,7717302585,14470,14470,14470,14470,0
20250401,164700,7717302585,14470,14470,14470,14470,0
20250401,164600,7717302585,14470,14470,14470,14470,0
20250401,164500,7717302585,14470,14470,14470,14470,0
20250401,164400,7717302585,14470,14470,14470,14470,3289
20250401,164300,7717302585,14470,14470,14470,14470,0
20250401,164200,7717302585,14470,14470,14470,14470,0
20250401,164100,7717302585,14470,14470,14470,14470,0
20250401,164000,7717302585,14470,14470,14470,14470,0
20250401,163900,7717302585,14470,14470,14470,14470,0
20250401,163800,7717302585,14470,14470,14470,14470,0
20250401,163700,7717302585,14470,14470,14470,14470,0
20250401,163600,7717302585,14470,14470,14470,14470,0
20250401,163500,7717302585,14470,14470,14470,14470,0
20250401,163400,7717302585,14470,14470,14470,14470,0
20250401,163300,7717302585,14470,14470,14470,14470,0
20250401,163200,7717302585,14470,14470,14470,14470,0
20250401,163100,7717302585,14470,14470,14470,14470,0
20250401,163000,7717302585,14470,14470,14470,14470,0
20250401,162900,7717302585,14470,14470,14470,14470,0
20250401,162800,7717302585,14470,14470,14470,14470,0
20250401,162700,7717302585,14470,14470,14470,14470,0
20250401,162600,7717302585,14470,14470,14470,14470,0
20250401,162500,7717302585,14470,14470,14470,14470,0
20250401,162400,7717302585,14470,14470,14470,14470,0
20250401,162300,7717302585,14470,14470,14470,14470,0
20250401,162200,7717302585,14470,14470,14470,14470,0
20250401,162100,7717302585,14470,14470,14470,14470,0
20250401,162000,7717302585,14470,14470,14470,14470,0
20250401,161900,7717302585,14470,14470,14470,14470,0
20250401,161800,7717302585,14470,14470,14470,14470,0
20250401,161700,7717302585,14470,14470,14470,14470,0
20250401,161600,7717302585,14470,14470,14470,14470,0
20250401,161500,7717302585,14470,14470,14470,14470,0
20250401,161400,7717302585,14470,14470,14470,14470,3289
20250401,161300,7717302585,14470,14470,14470,14470,0
20250401,161200,7717302585,14470,14470,14470,14470,0
20250401,161100,7717302585,14470,14470,14470,14470,0
20250401,161000,7717302585,14470,14470,14470,14470,0
20250401,160900,7717302585,14470,14470,14470,14470,0
20250401,160800,7717302585,14470,14470,14470,14470,0
20250401,160700,7717302585,14470,14470,14470,14470,0
20250401,160600,7717302585,14470,14470,14470,14470,0
20250401,160500,7717302585,14470,14470,14470,14470,0
20250401,160400,7717302585,14470,14470,14470,14470,0
20250401,160300,7717302585,14470,14470,14470,14470,0
20250401,160200,7717302585,14470,14470,14470,14470,0
20250401,160100,7717302585,14470,14470,14470,14470,0
20250401,160000,7717302585,14470,14470,14470,14470,0
20250401,155900,7717302585,14470,14470,14470,14470,0
20250401,155800,7717302585,14470,14470,14470,14470,0
20250401,155700,7717302585,14470,14470,14470,14470,0
20250401,155600,7717302585,14470,14470,14470,14470,0
20250401,155500,7717302585,14470,14470,14470,14470,0
20250401,155400,7717302585,14470,14470,14470,14470,0
20250401,155300,7717302585,14470,14470,14470,14470,0
20250401,155200,7717302585,14470,14470,14470,14470,0
20250401,155100,7717302585,14470,14470,14470,14470,0
20250401,155000,7717302585,14470,14470,14470,14470,0
20250401,154900,7717302585,14470,14470,14470,14470,0
20250401,154800,7717302585,14470,14470,14470,14470,0
20250401,154700,7717302585,14470,14470,14470,14470,0
20250401,154600,7717302585,14470,14470,14470,14470,0
20250401,154500,7717302585,14470,14470,14470,14470,0
20250401,154400,7717302585,14470,14470,14470,14470,3289
20250401,154300,7717302585,14470,14470,14470,14470,0
20250401,154200,7717302585,14470,14470,14470,14470,0
20250401,154100,7717302585,14470,14470,14470,14470,0
20250401,154000,7717302585,14470,14470,14470,14470,0
20250401,153900,7717302585,14470,14470,14470,14470,0
20250401,153800,7717302585,14470,14470,14470,14470,0
20250401,153700,7717302585,14470,14470,14470,14470,0
20250401,153600,7717302585,14470,14470,14470,14470,0
20250401,153500,7717302585,14470,14470,14470,14470,0
20250401,153400,7717302585,14470,14470,14470,14470,0
20250401,153300,7717302585,14470,14470,14470,14470,0
20250401,153200,7717302585,14470,14470,14470,14470,0
20250401,153100,7717302585,14470,14470,14470,14470,0
20250401,153000,7717302585,14470,14470,14470,14470,3289
20250401,152900,7669710755,14440,14440,14440,14440,0
20250401,152800,7669710755,14440,14440,14440,14440,0
20250401,152700,7669710755,14440,14440,14440,14440,0
20250401,152600,7669710755,14440,14440,14440,14440,0
20250401,152500,7669710755,14440,14440,14440,14440,0
20250401,152400,7669710755,14440,14440,14440,14440,0
20250401,152300,7669710755,14440,14440,14440,14440,0
20250401,152200,7669710755,14440,14440,14440,14440,0
20250401,152100,7669710755,14440,14440,14440,14440,0
20250401,152000,7669710755,14440,14440,14440,14440,0
20250401,151900,7669710755,14440,14460,14470,14440,2830
20250401,151800,7628811375,14460,14480,14480,14460,309
20250401,151700,7624338695,14470,14470,14470,14470,388
20250401,151600,7618724335,14470,14490,14490,14470,1502
20250401,151500,7596979895,14490,14490,14490,14470,994
20250401,151400,7582584335,14480,14500,14500,14480,398
20250401,151300,7576813975,14490,14490,14490,14490,307
20250401,151200,7572365545,14490,14480,14490,14470,814
20250401,151100,7560576665,14480,14490,14490,14480,275
20250401,151000,7556594655,14480,14490,14490,14480,917
20250401,150900,7543312645,14470,14490,14490,14470,625
20250401,150800,7534258445,14480,14480,14490,14480,737
20250401,150700,7523584235,14490,14490,14500,14480,1983
20250401,150600,7494848405,14490,14520,14520,14490,201
20250401,150500,7491934095,14500,14510,14520,14500,776
20250401,150400,7480671945,14510,14510,14520,14500,547
20250401,150300,7472737155,14510,14500,14510,14490,1237
20250401,150200,7454795475,14510,14510,14510,14500,202
20250401,150100,7451864945,14510,14510,14510,14490,700
20250401,150000,7441713865,14500,14510,14510,14490,417
20250401,145900,7435664095,14510,14510,14510,14480,729
20250401,145800,7425090795,14510,14510,14520,14480,1150
20250401,145700,7408419695,14510,14500,14520,14500,872
20250401,145600,7395763135,14500,14530,14530,14500,681
20250401,145500,7385879055,14520,14530,14540,14510,1137
20250401,145400,7369363855,14540,14540,14540,14530,1359
20250401,145300,7349605405,14540,14540,14540,14530,759
20250401,145200,7338571275,14530,14540,14540,14520,680
20250401,145100,7328690225,14530,14540,14540,14520,779
20250401,145000,7317370895,14540,14530,14540,14520,533
20250401,144900,7309626415,14530,14530,14540,14520,1405
20250401,144800,7289213785,14530,14530,14540,14530,719
20250401,144700,7278766275,14530,14530,14540,14520,1146
20250401,144600,7262114695,14530,14530,14540,14530,933
20250401,144500,7248551415,14530,14530,14540,14520,510
20250401,144400,7241140725,14530,14520,14530,14520,793
20250401,144300,7229618755,14520,14510,14520,14510,519
20250401,144200,7222084415,14510,14490,14510,14490,771
20250401,144100,7210906105,14500,14500,14500,14490,753
20250401,144000,7199990005,14500,14500,14500,14480,878
20250401,143900,7187262055,14500,14500,14500,14480,1108
20250401,143800,7171201975,14490,14490,14500,14480,757
20250401,143700,7160226285,14500,14490,14500,14480,551
20250401,143600,7152240225,14490,14490,14500,14480,1089
20250401,143500,7136454145,14490,14530,14530,14490,660
20250401,143400,7126883090,14520,14510,14530,14505,1142
20250401,143300,7110302450,14510,14520,14520,14500,472
20250401,143200,7103450950,14520,14510,14520,14510,1575
20250401,143100,7080589980,14510,14520,14530,14510,777
20250401,143000,7069305735,14510,14520,14530,14510,1528
20250401,142900,7047128455,14520,14510,14540,14500,2758
20250401,142800,7007071935,14510,14490,14510,14490,2579
20250401,142700,6969669365,14490,14510,14510,14490,1596
20250401,142600,6946521515,14510,14500,14510,14490,1080
20250401,142500,6930861125,14500,14490,14500,14490,628
20250401,142400,6921755775,14500,14490,14510,14490,1723
20250401,142300,6896783955,14500,14510,14510,14480,803
20250401,142200,6885136095,14510,14520,14530,14490,2750
20250401,142100,6845233285,14520,14530,14530,14520,625
20250401,142000,6836153515,14530,14520,14530,14520,773
20250401,141900,6824925915,14520,14530,14530,14510,1932
20250401,141800,6796868575,14530,14520,14530,14510,1783
20250401,141700,6770978215,14510,14530,14530,14510,698
20250401,141600,6760843095,14530,14530,14530,14500,423
20250401,141500,6754700195,14520,14500,14520,14500,1023
20250401,141400,6739855095,14480,14520,14520,14470,589
20250401,141300,6731318695,14530,14520,14530,14470,637
20250401,141200,6722071715,14530,14540,14540,14460,10308
20250401,141100,6572605375,14550,14530,14550,14520,430
20250401,141000,6566357555,14530,14540,14540,14530,507
20250401,140900,6558987465,14540,14540,14550,14540,486
20250401,140800,6551920495,14540,14540,14540,14530,739
20250401,140700,6541176615,14540,14530,14540,14510,370
20250401,140600,6535800605,14530,14520,14530,14510,711
20250401,140500,6525474095,14530,14520,14530,14510,580
20250401,140400,6517051755,14510,14520,14520,14510,947
20250401,140300,6503304885,14520,14530,14530,14510,510
20250401,140200,6495897635,14530,14530,14530,14530,377
20250401,140100,6490419825,14530,14520,14530,14510,451
20250401,140000,6483869825,14530,14540,14540,14500,385
20250401,135900,6478277165,14540,14540,14540,14510,4969
20250401,135800,6406103645,14540,14540,14550,14540,1218
20250401,135700,6388384735,14540,14540,14550,14530,619
20250401,135600,6379384485,14540,14550,14550,14540,489
20250401,135500,6372270545,14540,14550,14550,14540,337
20250401,135400,6367368105,14550,14540,14550,14540,454
20250401,135300,6360762865,14550,14550,14550,14540,300
20250401,135200,6356398115,14550,14550,14550,14540,510
20250401,135100,6348978185,14550,14520,14550,14520,4062
20250401,135000,6289919315,14530,14520,14530,14520,555
20250401,134900,6281860355,14520,14520,14520,14510,496
20250401,134800,6274658545,14520,14520,14520,14510,309
20250401,134700,6270172255,14510,14520,14520,14500,6345
20250401,134600,6178160965,14520,14515,14520,14510,519
20250401,134500,6170625765,14515,14520,14520,14510,332
20250401,134400,6165805935,14510,14510,14530,14510,446
20250401,134300,6159330615,14510,14530,14530,14500,848
20250401,134200,6147019845,14530,14520,14530,14510,523
20250401,134100,6139423345,14510,14530,14530,14510,846
20250401,134000,6127142395,14520,14530,14530,14510,950
20250401,133900,6113346115,14530,14520,14530,14520,513
20250401,133800,6105893595,14520,14540,14540,14520,357
20250401,133700,6100706255,14520,14530,14550,14510,3498
20250401,133600,6049878645,14530,14520,14550,14520,391
20250401,133500,6044197575,14520,14520,14560,14500,10472
20250401,133400,5891945415,14530,14480,14530,14460,12033
20250401,133300,5717508885,14490,14485,14490,14470,5093
20250401,133200,5643808130,14490,14480,14490,14480,3381
20250401,133100,5594832140,14470,14460,14480,14460,822
20250401,133000,5582935810,14460,14460,14460,14450,1453
20250401,132900,5561937590,14460,14450,14480,14450,195
20250401,132800,5559118570,14480,14470,14480,14450,767
20250401,132700,5548020890,14450,14470,14470,14450,118
20250401,132600,5546313550,14460,14450,14480,14450,1693
20250401,132500,5521815170,14460,14450,14460,14450,503
20250401,132400,5514542400,14440,14450,14450,14440,56
20250401,132300,5513733220,14460,14440,14460,14440,202
20250401,132200,5510813420,14430,14440,14440,14430,54
20250401,132100,5510033930,14440,14440,14450,14440,769
20250401,132000,5498925510,14440,14440,14450,14440,246
20250401,131900,5495371990,14440,14430,14440,14430,152
20250401,131800,5493178040,14430,14430,14450,14420,298
20250401,131700,5488875890,14430,14440,14450,14430,106
20250401,131600,5487345590,14440,14440,14450,14440,188
20250401,131500,5484629760,14440,14430,14450,14430,94
20250401,131400,5483272010,14460,14460,14470,14420,746
20250401,131300,5472484120,14450,14420,14480,14420,4198
20250401,131200,5411792430,14420,14410,14430,14410,51
20250401,131100,5411056920,14440,14450,14450,14410,729
20250401,131000,5400527090,14450,14430,14460,14410,67
20250401,130900,5399559450,14470,14440,14470,14420,703
20250401,130800,5389398480,14460,14390,14460,14380,3053
20250401,130700,5345385860,14390,14410,14430,14380,1692
20250401,130600,5320997650,14410,14410,14410,14410,469
20250401,130500,5314239360,14410,14380,14410,14380,1244
20250401,130400,5296317400,14400,14390,14400,14380,127
20250401,130300,5294488870,14390,14390,14390,14380,722
20250401,130200,5284103680,14380,14370,14380,14360,305
20250401,130100,5279719880,14380,14380,14390,14370,131
20250401,130000,5277835010,14380,14400,14400,14380,121
20250401,125900,5276094970,14390,14390,14400,14390,139
20250401,125800,5274094490,14370,14370,14410,14360,3007
20250401,125700,5230814170,14370,14380,14380,14370,460
20250401,125600,5224202350,14380,14380,14380,14380,98
20250401,125500,5222793110,14390,14390,14390,14380,241
20250401,125400,5219326280,14380,14390,14390,14380,170
20250401,125300,5216880480,14390,14410,14410,14390,2001
20250401,125200,5188074480,14400,14410,14420,14390,985
20250401,125100,5173885820,14410,14430,14430,14400,303
20250401,125000,5169521040,14430,14430,14430,14400,1576
20250401,124900,5146818630,14450,14440,14450,14440,584
20250401,124800,5138382570,14440,14430,14440,14430,29
20250401,124700,5137964090,14440,14440,14440,14440,137
20250401,124600,5135985810,14440,14450,14450,14440,27
20250401,124500,5135595680,14450,14430,14450,14430,238
20250401,124400,5132157030,14440,14440,14440,14430,33
20250401,124300,5131680640,14460,14450,14460,14430,280
20250401,124200,5127633760,14440,14440,14470,14430,244
20250401,124100,5124106930,14430,14430,14470,14430,143
20250401,124000,5122042540,14460,14470,14480,14430,1480
20250401,123900,5100627790,14470,14470,14490,14470,2429
20250401,123800,5065448810,14470,14480,14490,14470,1272
20250401,123700,5047029900,14400,14470,14500,14400,4258
20250401,123600,4985366900,14470,14470,14480,14460,7053
20250401,123500,4883327390,14460,14420,14460,14400,4979
20250401,123400,4811389650,14430,14410,14430,14400,61
20250401,123300,4810510800,14410,14420,14450,14400,3021
20250401,123200,4766906520,14400,14430,14430,14400,87
20250401,123100,4765652500,14440,14440,14460,14390,5949
20250401,123000,4679670390,14440,14390,14440,14390,5139
20250401,122900,4605606630,14390,14380,14390,14380,368
20250401,122800,4600311830,14390,14380,14390,14380,91
20250401,122700,4599003220,14380,14390,14390,14380,1100
20250401,122600,4583183920,14380,14360,14390,14360,768
20250401,122500,4572153310,14380,14390,14390,14370,29
20250401,122400,4571736270,14390,14350,14390,14350,3405
20250401,122300,4522829430,14350,14350,14350,14340,263
20250401,122200,4519055880,14360,14360,14360,14360,2
20250401,122100,4519027160,14360,14350,14360,14350,945
20250401,122000,4505462360,14340,14350,14350,14340,417
20250401,121900,4499479140,14360,14340,14360,14340,802
20250401,121800,4487972660,14350,14350,14360,14350,1131
20250401,121700,4471742780,14350,14330,14350,14330,436
20250401,121600,4465489520,14350,14380,14380,14350,1383
20250401,121500,4445633090,14370,14370,14390,14370,1034
20250401,121400,4430755910,14390,14380,14390,14360,965
20250401,121300,4416889860,14400,14380,14400,14370,1524
20250401,121200,4394966020,14380,14370,14390,14370,6989
20250401,121100,4294470940,14370,14370,14380,14370,217
20250401,121000,4291352630,14370,14370,14380,14370,595
20250401,120900,4282802010,14370,14370,14380,14360,2582
20250401,120800,4245702450,14370,14360,14380,14360,2751
20250401,120700,4206182900,14370,14330,14380,14330,5944
20250401,120600,4120845990,14330,14330,14340,14330,1839
20250401,120500,4094492980,14330,14320,14330,14300,4940
20250401,120400,4023745670,14300,14330,14350,14290,9314
20250401,120300,3890440960,14350,14320,14350,14320,2538
20250401,120200,3854044920,14320,14320,14330,14310,1899
20250401,120100,3826851970,14320,14290,14320,14290,2812
20250401,120000,3786654060,14280,14270,14280,14270,4493
20250401,115900,3722519440,14260,14250,14260,14250,496
20250401,115800,3715446605,14260,14260,14260,14250,641
20250401,115700,3706310495,14260,14250,14260,14250,631
20250401,115600,3697314305,14250,14260,14260,14240,1525
20250401,115500,3675594165,14260,14250,14260,14240,185
20250401,115400,3672958095,14260,14240,14260,14240,7277
20250401,115300,3569257915,14240,14220,14240,14220,1662
20250401,115200,3545602645,14220,14240,14240,14220,343
20250401,115100,3540724855,14250,14210,14250,14210,6106
20250401,115000,3453787345,14210,14220,14230,14210,1003
20250401,114900,3439528685,14220,14200,14220,14200,2873
20250401,114800,3398697755,14200,14200,14210,14180,2808
20250401,114700,3358842795,14190,14200,14200,14190,112
20250401,114600,3357252745,14200,14210,14210,14200,417
20250401,114500,3351331085,14200,14190,14200,14190,482
20250401,114400,3344489625,14190,14190,14190,14180,194
20250401,114300,3341737115,14190,14190,14200,14190,154
20250401,114200,3339551835,14180,14200,14210,14180,1081
20250401,114100,3324201925,14200,14200,14200,14200,114
20250401,114000,3322583125,14200,14210,14210,14200,586
20250401,113900,3314259165,14210,14200,14210,14200,1275
20250401,113800,3296152405,14200,14200,14210,14190,1077
20250401,113700,3280859615,14200,14210,14210,14200,100
20250401,113600,3279439605,14210,14210,14210,14200,662
20250401,113500,3270036875,14200,14200,14200,14190,640
20250401,113400,3260952425,14200,14190,14200,14190,1751
20250401,113300,3236104425,14200,14200,14210,14200,1248
20250401,113200,3218382085,14200,14190,14200,14190,539
20250401,113100,3210732465,14200,14200,14200,14180,222
20250401,113000,3207580765,14200,14220,14230,14180,7586
20250401,112900,3099782755,14210,14210,14210,14210,899
20250401,112800,3087007965,14210,14200,14220,14190,4005
20250401,112700,3030118685,14210,14210,14210,14210,114
20250401,112600,3028498745,14200,14210,14210,14200,685
20250401,112500,3018770355,14210,14200,14210,14200,160
20250401,112400,3016497135,14210,14210,14220,14210,2020
20250401,112300,2987791805,14210,14200,14210,14200,20
20250401,112200,2987507765,14200,14190,14200,14180,772
20250401,112100,2976554645,14190,14180,14190,14180,670
20250401,112000,2967054005,14180,14180,14180,14170,419
20250401,111900,2961112745,14190,14190,14190,14180,601
20250401,111800,2952584655,14190,14180,14190,14170,749
20250401,111700,2941967865,14170,14180,14180,14170,291
20250401,111600,2937842125,14190,14190,14190,14190,81
20250401,111500,2936692735,14200,14200,14210,14190,1385
20250401,111400,2917027565,14200,14210,14210,14190,931
20250401,111300,2903807345,14210,14190,14210,14190,1781
20250401,111200,2878515795,14210,14200,14210,14190,1297
20250401,111100,2860097185,14200,14210,14210,14190,188
20250401,111000,2857427465,14200,14200,14210,14190,1207
20250401,110900,2840290305,14210,14190,14210,14190,842
20250401,110800,2828334045,14190,14180,14200,14170,601
20250401,110700,2819810215,14190,14180,14190,14180,129
20250401,110600,2817980265,14180,14190,14190,14180,1434
20250401,110500,2797635435,14190,14170,14190,14170,153
20250401,110400,2795464835,14180,14190,14190,14170,699
20250401,110300,2785553905,14200,14170,14200,14170,593
20250401,110200,2777140305,14160,14170,14170,14160,550
20250401,110100,2769352075,14170,14190,14190,14170,465
20250401,110000,2762758515,14190,14200,14210,14190,1267
20250401,105900,2744766735,14200,14200,14200,14160,523
20250401,105800,2737345455,14200,14200,14210,14200,1898
20250401,105700,2710392625,14200,14210,14220,14200,4776
20250401,105600,2642501175,14200,14200,14210,14200,1288
20250401,105500,2624204495,14200,14200,14210,14200,123
20250401,105400,2622457885,14210,14205,14210,14200,1672
20250401,105300,2598704330,14200,14190,14200,14190,1245
20250401,105200,2581032360,14190,14210,14210,14190,1070
20250401,105100,2565848430,14200,14190,14200,14190,690
20250401,105000,2556051400,14190,14190,14210,14190,4558
20250401,104900,2491333370,14200,14200,14200,14180,366
20250401,104800,2486138590,14200,14190,14200,14180,527
20250401,104700,2478660470,14200,14180,14200,14180,3005
20250401,104600,2436018280,14170,14170,14190,14170,1827
20250401,104500,2410110550,14180,14170,14180,14170,214
20250401,104400,2407076910,14160,14160,14160,14160,89
20250401,104300,2405816670,14150,14155,14160,14150,472
20250401,104200,2399137465,14160,14150,14160,14150,438
20250401,104100,2392938065,14150,14160,14160,14150,320
20250401,104000,2388408565,14150,14130,14150,14130,459
20250401,103900,2381917965,14130,14140,14150,14130,282
20250401,103800,2377930255,14130,14140,14150,14130,227
20250401,103700,2374720155,14130,14140,14140,14130,554
20250401,103600,2366890645,14130,14140,14140,14130,74
20250401,103500,2365844435,14140,14150,14150,14140,312
20250401,103400,2361430915,14150,14140,14150,14140,1132
20250401,103300,2345424235,14140,14150,14150,14140,134
20250401,103200,2343528455,14140,14130,14140,14120,852
20250401,103100,2331489265,14130,14120,14140,14120,149
20250401,103000,2329383595,14120,14130,14140,14120,958
20250401,102900,2315847175,14140,14150,14150,14140,232
20250401,102800,2312564695,14150,14150,14160,14150,119
20250401,102700,2310880485,14150,14120,14160,14120,901
20250401,102600,2298143245,14130,14170,14180,14110,3655
20250401,102500,2246440705,14170,14160,14180,14160,1012
20250401,102400,2232102855,14160,14160,14170,14150,637
20250401,102300,2223082375,14160,14160,14160,14160,160
20250401,102200,2220816775,14160,14150,14160,14140,935
20250401,102100,2207586995,14150,14160,14170,14150,407
20250401,102000,2201826745,14170,14180,14180,14170,300
20250401,101900,2197573115,14180,14180,14180,14170,727
20250401,101800,2187264455,14180,14130,14180,14130,5277
20250401,101700,2112513145,14140,14130,14140,14130,1189
20250401,101600,2095709165,14130,14120,14130,14120,1488
20250401,101500,2074694445,14120,14110,14130,14110,1308
20250401,101400,2056232775,14110,14100,14110,14100,1811
20250401,101300,2030696005,14100,14080,14100,14080,1480
20250401,101200,2009849025,14080,14060,14080,14060,132
20250401,101100,2007992095,14050,14070,14070,14050,912
20250401,101000,1995164605,14040,14020,14070,14020,2966
20250401,100900,1953511935,14020,14020,14020,14020,358
20250401,100800,1948492775,14020,14010,14020,14010,184
20250401,100700,1945913815,14020,14010,14030,14010,159
20250401,100600,1943685865,14020,14020,14030,14000,853
20250401,100500,1931740105,14020,14000,14020,14000,689
20250401,100400,1922091495,14010,14010,14010,14010,161
20250401,100300,1919835885,14010,14000,14010,14000,879
20250401,100200,1907526825,14000,14000,14000,13990,172
20250401,100100,1905119035,14000,14010,14020,14000,715
20250401,100000,1895102725,14010,14000,14010,13990,640
20250401,095900,1886142705,13990,14000,14010,13990,957
20250401,095800,1872746125,13990,14000,14010,13990,2107
20250401,095700,1843260235,14000,14010,14020,14000,557
20250401,095600,1835457305,14010,14000,14010,14000,539
20250401,095500,1827906125,14010,14010,14020,14010,329
20250401,095400,1823295495,14010,14010,14020,14010,467
20250401,095300,1816750205,14010,14010,14020,14010,664
20250401,095200,1807447025,14020,14010,14020,14010,489
20250401,095100,1800593775,14020,14030,14040,14010,1163
20250401,095000,1784280785,14020,14020,14035,14020,497
20250401,094900,1777310070,14020,14010,14030,14000,1370
20250401,094800,1758114820,14000,14030,14030,13990,548
20250401,094700,1750439940,14020,14020,14050,14010,1452
20250401,094600,1730055250,14020,13990,14020,13980,3394
20250401,094500,1682504080,13990,13980,13990,13950,988
20250401,094400,1668704160,13980,13950,13980,13950,654
20250401,094300,1659564400,13960,13960,13960,13950,777
20250401,094200,1648724110,13960,13970,13990,13960,1004
20250401,094100,1634697150,13980,13970,14000,13970,2565
20250401,094000,1598799990,13990,13980,13990,13970,402
20250401,093900,1593181130,13980,13990,13990,13980,598
20250401,093800,1584817780,13990,13970,13990,13970,365
20250401,093700,1579716260,13970,14010,14020,13970,2290
20250401,093600,1547657530,14010,14010,14030,14010,1006
20250401,093500,1533558110,14020,14010,14020,14010,1746
20250401,093400,1509092310,14010,14010,14020,14000,569
20250401,093300,1501120940,14000,14000,14010,14000,1068
20250401,093200,1486165705,14010,14010,14010,13990,1471
20250401,093100,1465568855,14010,14050,14060,14000,2885
20250401,093000,1425104355,14060,14100,14100,14050,431
20250401,092900,1419039755,14070,14090,14090,14050,3713
20250401,092800,1366862475,14080,14090,14110,14080,188
20250401,092700,1364211395,14090,14090,14130,14090,285
20250401,092600,1360193805,14090,14100,14120,14050,1185
20250401,092500,1343509045,14100,14080,14100,14050,1210
20250401,092400,1326470645,14070,14070,14080,14060,1410
20250401,092300,1306640785,14070,14100,14120,14070,3241
20250401,092200,1260972035,14090,14120,14130,14090,2151
20250401,092100,1230642125,14130,14130,14130,14110,2502
20250401,092000,1195329735,14150,14150,14160,14130,1072
20250401,091900,1180172035,14160,14160,14190,14150,1917
20250401,091800,1153009005,14170,14180,14190,14160,591
20250401,091700,1144629025,14180,14200,14200,14150,5315
20250401,091600,1069272975,14210,14210,14210,14190,1837
20250401,091500,1043192625,14200,14210,14220,14190,6424
20250401,091400,951940225,14200,14220,14220,14190,5145
20250401,091300,878839515,14210,14190,14220,14190,3382
20250401,091200,830793685,14200,14200,14200,14180,3803
20250401,091100,776811055,14180,14180,14190,14160,1250
20250401,091000,759087105,14150,14160,14170,14140,3510
20250401,090900,709406830,14170,14180,14200,14170,2946
20250401,090800,667607390,14180,14160,14210,14150,7061
20250401,090700,567493750,14160,14120,14160,14110,5642
20250401,090600,487701770,14120,14110,14140,14100,5681
20250401,090500,407470280,14140,14080,14140,14080,3833
20250401,090400,353346250,14100,14100,14110,14000,4205
20250401,090300,294193030,14110,13980,14150,13980,6864
20250401,090200,197515650,14000,13920,14000,13880,5988
20250401,090100,113910270,13940,13970,13990,13880,2936
20250401,090000,72998740,13970,13990,13990,13870,5221
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191400 7717302585 14470 14470 14470 14470 3289
3 20250401 191300 7717302585 14470 14470 14470 14470 0
4 20250401 191200 7717302585 14470 14470 14470 14470 0
5 20250401 191100 7717302585 14470 14470 14470 14470 0
6 20250401 191000 7717302585 14470 14470 14470 14470 0
7 20250401 190900 7717302585 14470 14470 14470 14470 0
8 20250401 190800 7717302585 14470 14470 14470 14470 0
9 20250401 190700 7717302585 14470 14470 14470 14470 0
10 20250401 190600 7717302585 14470 14470 14470 14470 0
11 20250401 190500 7717302585 14470 14470 14470 14470 0
12 20250401 190400 7717302585 14470 14470 14470 14470 0
13 20250401 190300 7717302585 14470 14470 14470 14470 0
14 20250401 190200 7717302585 14470 14470 14470 14470 0
15 20250401 190100 7717302585 14470 14470 14470 14470 0
16 20250401 190000 7717302585 14470 14470 14470 14470 0
17 20250401 185900 7717302585 14470 14470 14470 14470 0
18 20250401 185800 7717302585 14470 14470 14470 14470 0
19 20250401 185700 7717302585 14470 14470 14470 14470 0
20 20250401 185600 7717302585 14470 14470 14470 14470 0
21 20250401 185500 7717302585 14470 14470 14470 14470 0
22 20250401 185400 7717302585 14470 14470 14470 14470 0
23 20250401 185300 7717302585 14470 14470 14470 14470 0
24 20250401 185200 7717302585 14470 14470 14470 14470 0
25 20250401 185100 7717302585 14470 14470 14470 14470 0
26 20250401 185000 7717302585 14470 14470 14470 14470 0
27 20250401 184900 7717302585 14470 14470 14470 14470 0
28 20250401 184800 7717302585 14470 14470 14470 14470 0
29 20250401 184700 7717302585 14470 14470 14470 14470 0
30 20250401 184600 7717302585 14470 14470 14470 14470 0
31 20250401 184500 7717302585 14470 14470 14470 14470 0
32 20250401 184400 7717302585 14470 14470 14470 14470 3289
33 20250401 184300 7717302585 14470 14470 14470 14470 0
34 20250401 184200 7717302585 14470 14470 14470 14470 0
35 20250401 184100 7717302585 14470 14470 14470 14470 0
36 20250401 184000 7717302585 14470 14470 14470 14470 0
37 20250401 183900 7717302585 14470 14470 14470 14470 0
38 20250401 183800 7717302585 14470 14470 14470 14470 0
39 20250401 183700 7717302585 14470 14470 14470 14470 0
40 20250401 183600 7717302585 14470 14470 14470 14470 0
41 20250401 183500 7717302585 14470 14470 14470 14470 0
42 20250401 183400 7717302585 14470 14470 14470 14470 0
43 20250401 183300 7717302585 14470 14470 14470 14470 0
44 20250401 183200 7717302585 14470 14470 14470 14470 0
45 20250401 183100 7717302585 14470 14470 14470 14470 0
46 20250401 183000 7717302585 14470 14470 14470 14470 0
47 20250401 182900 7717302585 14470 14470 14470 14470 0
48 20250401 182800 7717302585 14470 14470 14470 14470 0
49 20250401 182700 7717302585 14470 14470 14470 14470 0
50 20250401 182600 7717302585 14470 14470 14470 14470 0
51 20250401 182500 7717302585 14470 14470 14470 14470 0
52 20250401 182400 7717302585 14470 14470 14470 14470 0
53 20250401 182300 7717302585 14470 14470 14470 14470 0
54 20250401 182200 7717302585 14470 14470 14470 14470 0
55 20250401 182100 7717302585 14470 14470 14470 14470 0
56 20250401 182000 7717302585 14470 14470 14470 14470 0
57 20250401 181900 7717302585 14470 14470 14470 14470 0
58 20250401 181800 7717302585 14470 14470 14470 14470 0
59 20250401 181700 7717302585 14470 14470 14470 14470 0
60 20250401 181600 7717302585 14470 14470 14470 14470 0
61 20250401 181500 7717302585 14470 14470 14470 14470 0
62 20250401 181400 7717302585 14470 14470 14470 14470 3289
63 20250401 181300 7717302585 14470 14470 14470 14470 0
64 20250401 181200 7717302585 14470 14470 14470 14470 0
65 20250401 181100 7717302585 14470 14470 14470 14470 0
66 20250401 181000 7717302585 14470 14470 14470 14470 0
67 20250401 180900 7717302585 14470 14470 14470 14470 0
68 20250401 180800 7717302585 14470 14470 14470 14470 0
69 20250401 180700 7717302585 14470 14470 14470 14470 0
70 20250401 180600 7717302585 14470 14470 14470 14470 0
71 20250401 180500 7717302585 14470 14470 14470 14470 0
72 20250401 180400 7717302585 14470 14470 14470 14470 0
73 20250401 180300 7717302585 14470 14470 14470 14470 0
74 20250401 180200 7717302585 14470 14470 14470 14470 0
75 20250401 180100 7717302585 14470 14470 14470 14470 0
76 20250401 180000 7717302585 14470 14470 14470 14470 0
77 20250401 175900 7717302585 14470 14470 14470 14470 0
78 20250401 175800 7717302585 14470 14470 14470 14470 0
79 20250401 175700 7717302585 14470 14470 14470 14470 0
80 20250401 175600 7717302585 14470 14470 14470 14470 0
81 20250401 175500 7717302585 14470 14470 14470 14470 0
82 20250401 175400 7717302585 14470 14470 14470 14470 0
83 20250401 175300 7717302585 14470 14470 14470 14470 0
84 20250401 175200 7717302585 14470 14470 14470 14470 0
85 20250401 175100 7717302585 14470 14470 14470 14470 0
86 20250401 175000 7717302585 14470 14470 14470 14470 0
87 20250401 174900 7717302585 14470 14470 14470 14470 0
88 20250401 174800 7717302585 14470 14470 14470 14470 0
89 20250401 174700 7717302585 14470 14470 14470 14470 0
90 20250401 174600 7717302585 14470 14470 14470 14470 0
91 20250401 174500 7717302585 14470 14470 14470 14470 0
92 20250401 174400 7717302585 14470 14470 14470 14470 3289
93 20250401 174300 7717302585 14470 14470 14470 14470 0
94 20250401 174200 7717302585 14470 14470 14470 14470 0
95 20250401 174100 7717302585 14470 14470 14470 14470 0
96 20250401 174000 7717302585 14470 14470 14470 14470 0
97 20250401 173900 7717302585 14470 14470 14470 14470 0
98 20250401 173800 7717302585 14470 14470 14470 14470 0
99 20250401 173700 7717302585 14470 14470 14470 14470 0
100 20250401 173600 7717302585 14470 14470 14470 14470 0
101 20250401 173500 7717302585 14470 14470 14470 14470 0
102 20250401 173400 7717302585 14470 14470 14470 14470 0
103 20250401 173300 7717302585 14470 14470 14470 14470 0
104 20250401 173200 7717302585 14470 14470 14470 14470 0
105 20250401 173100 7717302585 14470 14470 14470 14470 0
106 20250401 173000 7717302585 14470 14470 14470 14470 0
107 20250401 172900 7717302585 14470 14470 14470 14470 0
108 20250401 172800 7717302585 14470 14470 14470 14470 0
109 20250401 172700 7717302585 14470 14470 14470 14470 0
110 20250401 172600 7717302585 14470 14470 14470 14470 0
111 20250401 172500 7717302585 14470 14470 14470 14470 0
112 20250401 172400 7717302585 14470 14470 14470 14470 0
113 20250401 172300 7717302585 14470 14470 14470 14470 0
114 20250401 172200 7717302585 14470 14470 14470 14470 0
115 20250401 172100 7717302585 14470 14470 14470 14470 0
116 20250401 172000 7717302585 14470 14470 14470 14470 0
117 20250401 171900 7717302585 14470 14470 14470 14470 0
118 20250401 171800 7717302585 14470 14470 14470 14470 0
119 20250401 171700 7717302585 14470 14470 14470 14470 0
120 20250401 171600 7717302585 14470 14470 14470 14470 0
121 20250401 171500 7717302585 14470 14470 14470 14470 0
122 20250401 171400 7717302585 14470 14470 14470 14470 3289
123 20250401 171300 7717302585 14470 14470 14470 14470 0
124 20250401 171200 7717302585 14470 14470 14470 14470 0
125 20250401 171100 7717302585 14470 14470 14470 14470 0
126 20250401 171000 7717302585 14470 14470 14470 14470 0
127 20250401 170900 7717302585 14470 14470 14470 14470 0
128 20250401 170800 7717302585 14470 14470 14470 14470 0
129 20250401 170700 7717302585 14470 14470 14470 14470 0
130 20250401 170600 7717302585 14470 14470 14470 14470 0
131 20250401 170500 7717302585 14470 14470 14470 14470 0
132 20250401 170400 7717302585 14470 14470 14470 14470 0
133 20250401 170300 7717302585 14470 14470 14470 14470 0
134 20250401 170200 7717302585 14470 14470 14470 14470 0
135 20250401 170100 7717302585 14470 14470 14470 14470 0
136 20250401 170000 7717302585 14470 14470 14470 14470 0
137 20250401 165900 7717302585 14470 14470 14470 14470 0
138 20250401 165800 7717302585 14470 14470 14470 14470 0
139 20250401 165700 7717302585 14470 14470 14470 14470 0
140 20250401 165600 7717302585 14470 14470 14470 14470 0
141 20250401 165500 7717302585 14470 14470 14470 14470 0
142 20250401 165400 7717302585 14470 14470 14470 14470 0
143 20250401 165300 7717302585 14470 14470 14470 14470 0
144 20250401 165200 7717302585 14470 14470 14470 14470 0
145 20250401 165100 7717302585 14470 14470 14470 14470 0
146 20250401 165000 7717302585 14470 14470 14470 14470 0
147 20250401 164900 7717302585 14470 14470 14470 14470 0
148 20250401 164800 7717302585 14470 14470 14470 14470 0
149 20250401 164700 7717302585 14470 14470 14470 14470 0
150 20250401 164600 7717302585 14470 14470 14470 14470 0
151 20250401 164500 7717302585 14470 14470 14470 14470 0
152 20250401 164400 7717302585 14470 14470 14470 14470 3289
153 20250401 164300 7717302585 14470 14470 14470 14470 0
154 20250401 164200 7717302585 14470 14470 14470 14470 0
155 20250401 164100 7717302585 14470 14470 14470 14470 0
156 20250401 164000 7717302585 14470 14470 14470 14470 0
157 20250401 163900 7717302585 14470 14470 14470 14470 0
158 20250401 163800 7717302585 14470 14470 14470 14470 0
159 20250401 163700 7717302585 14470 14470 14470 14470 0
160 20250401 163600 7717302585 14470 14470 14470 14470 0
161 20250401 163500 7717302585 14470 14470 14470 14470 0
162 20250401 163400 7717302585 14470 14470 14470 14470 0
163 20250401 163300 7717302585 14470 14470 14470 14470 0
164 20250401 163200 7717302585 14470 14470 14470 14470 0
165 20250401 163100 7717302585 14470 14470 14470 14470 0
166 20250401 163000 7717302585 14470 14470 14470 14470 0
167 20250401 162900 7717302585 14470 14470 14470 14470 0
168 20250401 162800 7717302585 14470 14470 14470 14470 0
169 20250401 162700 7717302585 14470 14470 14470 14470 0
170 20250401 162600 7717302585 14470 14470 14470 14470 0
171 20250401 162500 7717302585 14470 14470 14470 14470 0
172 20250401 162400 7717302585 14470 14470 14470 14470 0
173 20250401 162300 7717302585 14470 14470 14470 14470 0
174 20250401 162200 7717302585 14470 14470 14470 14470 0
175 20250401 162100 7717302585 14470 14470 14470 14470 0
176 20250401 162000 7717302585 14470 14470 14470 14470 0
177 20250401 161900 7717302585 14470 14470 14470 14470 0
178 20250401 161800 7717302585 14470 14470 14470 14470 0
179 20250401 161700 7717302585 14470 14470 14470 14470 0
180 20250401 161600 7717302585 14470 14470 14470 14470 0
181 20250401 161500 7717302585 14470 14470 14470 14470 0
182 20250401 161400 7717302585 14470 14470 14470 14470 3289
183 20250401 161300 7717302585 14470 14470 14470 14470 0
184 20250401 161200 7717302585 14470 14470 14470 14470 0
185 20250401 161100 7717302585 14470 14470 14470 14470 0
186 20250401 161000 7717302585 14470 14470 14470 14470 0
187 20250401 160900 7717302585 14470 14470 14470 14470 0
188 20250401 160800 7717302585 14470 14470 14470 14470 0
189 20250401 160700 7717302585 14470 14470 14470 14470 0
190 20250401 160600 7717302585 14470 14470 14470 14470 0
191 20250401 160500 7717302585 14470 14470 14470 14470 0
192 20250401 160400 7717302585 14470 14470 14470 14470 0
193 20250401 160300 7717302585 14470 14470 14470 14470 0
194 20250401 160200 7717302585 14470 14470 14470 14470 0
195 20250401 160100 7717302585 14470 14470 14470 14470 0
196 20250401 160000 7717302585 14470 14470 14470 14470 0
197 20250401 155900 7717302585 14470 14470 14470 14470 0
198 20250401 155800 7717302585 14470 14470 14470 14470 0
199 20250401 155700 7717302585 14470 14470 14470 14470 0
200 20250401 155600 7717302585 14470 14470 14470 14470 0
201 20250401 155500 7717302585 14470 14470 14470 14470 0
202 20250401 155400 7717302585 14470 14470 14470 14470 0
203 20250401 155300 7717302585 14470 14470 14470 14470 0
204 20250401 155200 7717302585 14470 14470 14470 14470 0
205 20250401 155100 7717302585 14470 14470 14470 14470 0
206 20250401 155000 7717302585 14470 14470 14470 14470 0
207 20250401 154900 7717302585 14470 14470 14470 14470 0
208 20250401 154800 7717302585 14470 14470 14470 14470 0
209 20250401 154700 7717302585 14470 14470 14470 14470 0
210 20250401 154600 7717302585 14470 14470 14470 14470 0
211 20250401 154500 7717302585 14470 14470 14470 14470 0
212 20250401 154400 7717302585 14470 14470 14470 14470 3289
213 20250401 154300 7717302585 14470 14470 14470 14470 0
214 20250401 154200 7717302585 14470 14470 14470 14470 0
215 20250401 154100 7717302585 14470 14470 14470 14470 0
216 20250401 154000 7717302585 14470 14470 14470 14470 0
217 20250401 153900 7717302585 14470 14470 14470 14470 0
218 20250401 153800 7717302585 14470 14470 14470 14470 0
219 20250401 153700 7717302585 14470 14470 14470 14470 0
220 20250401 153600 7717302585 14470 14470 14470 14470 0
221 20250401 153500 7717302585 14470 14470 14470 14470 0
222 20250401 153400 7717302585 14470 14470 14470 14470 0
223 20250401 153300 7717302585 14470 14470 14470 14470 0
224 20250401 153200 7717302585 14470 14470 14470 14470 0
225 20250401 153100 7717302585 14470 14470 14470 14470 0
226 20250401 153000 7717302585 14470 14470 14470 14470 3289
227 20250401 152900 7669710755 14440 14440 14440 14440 0
228 20250401 152800 7669710755 14440 14440 14440 14440 0
229 20250401 152700 7669710755 14440 14440 14440 14440 0
230 20250401 152600 7669710755 14440 14440 14440 14440 0
231 20250401 152500 7669710755 14440 14440 14440 14440 0
232 20250401 152400 7669710755 14440 14440 14440 14440 0
233 20250401 152300 7669710755 14440 14440 14440 14440 0
234 20250401 152200 7669710755 14440 14440 14440 14440 0
235 20250401 152100 7669710755 14440 14440 14440 14440 0
236 20250401 152000 7669710755 14440 14440 14440 14440 0
237 20250401 151900 7669710755 14440 14460 14470 14440 2830
238 20250401 151800 7628811375 14460 14480 14480 14460 309
239 20250401 151700 7624338695 14470 14470 14470 14470 388
240 20250401 151600 7618724335 14470 14490 14490 14470 1502
241 20250401 151500 7596979895 14490 14490 14490 14470 994
242 20250401 151400 7582584335 14480 14500 14500 14480 398
243 20250401 151300 7576813975 14490 14490 14490 14490 307
244 20250401 151200 7572365545 14490 14480 14490 14470 814
245 20250401 151100 7560576665 14480 14490 14490 14480 275
246 20250401 151000 7556594655 14480 14490 14490 14480 917
247 20250401 150900 7543312645 14470 14490 14490 14470 625
248 20250401 150800 7534258445 14480 14480 14490 14480 737
249 20250401 150700 7523584235 14490 14490 14500 14480 1983
250 20250401 150600 7494848405 14490 14520 14520 14490 201
251 20250401 150500 7491934095 14500 14510 14520 14500 776
252 20250401 150400 7480671945 14510 14510 14520 14500 547
253 20250401 150300 7472737155 14510 14500 14510 14490 1237
254 20250401 150200 7454795475 14510 14510 14510 14500 202
255 20250401 150100 7451864945 14510 14510 14510 14490 700
256 20250401 150000 7441713865 14500 14510 14510 14490 417
257 20250401 145900 7435664095 14510 14510 14510 14480 729
258 20250401 145800 7425090795 14510 14510 14520 14480 1150
259 20250401 145700 7408419695 14510 14500 14520 14500 872
260 20250401 145600 7395763135 14500 14530 14530 14500 681
261 20250401 145500 7385879055 14520 14530 14540 14510 1137
262 20250401 145400 7369363855 14540 14540 14540 14530 1359
263 20250401 145300 7349605405 14540 14540 14540 14530 759
264 20250401 145200 7338571275 14530 14540 14540 14520 680
265 20250401 145100 7328690225 14530 14540 14540 14520 779
266 20250401 145000 7317370895 14540 14530 14540 14520 533
267 20250401 144900 7309626415 14530 14530 14540 14520 1405
268 20250401 144800 7289213785 14530 14530 14540 14530 719
269 20250401 144700 7278766275 14530 14530 14540 14520 1146
270 20250401 144600 7262114695 14530 14530 14540 14530 933
271 20250401 144500 7248551415 14530 14530 14540 14520 510
272 20250401 144400 7241140725 14530 14520 14530 14520 793
273 20250401 144300 7229618755 14520 14510 14520 14510 519
274 20250401 144200 7222084415 14510 14490 14510 14490 771
275 20250401 144100 7210906105 14500 14500 14500 14490 753
276 20250401 144000 7199990005 14500 14500 14500 14480 878
277 20250401 143900 7187262055 14500 14500 14500 14480 1108
278 20250401 143800 7171201975 14490 14490 14500 14480 757
279 20250401 143700 7160226285 14500 14490 14500 14480 551
280 20250401 143600 7152240225 14490 14490 14500 14480 1089
281 20250401 143500 7136454145 14490 14530 14530 14490 660
282 20250401 143400 7126883090 14520 14510 14530 14505 1142
283 20250401 143300 7110302450 14510 14520 14520 14500 472
284 20250401 143200 7103450950 14520 14510 14520 14510 1575
285 20250401 143100 7080589980 14510 14520 14530 14510 777
286 20250401 143000 7069305735 14510 14520 14530 14510 1528
287 20250401 142900 7047128455 14520 14510 14540 14500 2758
288 20250401 142800 7007071935 14510 14490 14510 14490 2579
289 20250401 142700 6969669365 14490 14510 14510 14490 1596
290 20250401 142600 6946521515 14510 14500 14510 14490 1080
291 20250401 142500 6930861125 14500 14490 14500 14490 628
292 20250401 142400 6921755775 14500 14490 14510 14490 1723
293 20250401 142300 6896783955 14500 14510 14510 14480 803
294 20250401 142200 6885136095 14510 14520 14530 14490 2750
295 20250401 142100 6845233285 14520 14530 14530 14520 625
296 20250401 142000 6836153515 14530 14520 14530 14520 773
297 20250401 141900 6824925915 14520 14530 14530 14510 1932
298 20250401 141800 6796868575 14530 14520 14530 14510 1783
299 20250401 141700 6770978215 14510 14530 14530 14510 698
300 20250401 141600 6760843095 14530 14530 14530 14500 423
301 20250401 141500 6754700195 14520 14500 14520 14500 1023
302 20250401 141400 6739855095 14480 14520 14520 14470 589
303 20250401 141300 6731318695 14530 14520 14530 14470 637
304 20250401 141200 6722071715 14530 14540 14540 14460 10308
305 20250401 141100 6572605375 14550 14530 14550 14520 430
306 20250401 141000 6566357555 14530 14540 14540 14530 507
307 20250401 140900 6558987465 14540 14540 14550 14540 486
308 20250401 140800 6551920495 14540 14540 14540 14530 739
309 20250401 140700 6541176615 14540 14530 14540 14510 370
310 20250401 140600 6535800605 14530 14520 14530 14510 711
311 20250401 140500 6525474095 14530 14520 14530 14510 580
312 20250401 140400 6517051755 14510 14520 14520 14510 947
313 20250401 140300 6503304885 14520 14530 14530 14510 510
314 20250401 140200 6495897635 14530 14530 14530 14530 377
315 20250401 140100 6490419825 14530 14520 14530 14510 451
316 20250401 140000 6483869825 14530 14540 14540 14500 385
317 20250401 135900 6478277165 14540 14540 14540 14510 4969
318 20250401 135800 6406103645 14540 14540 14550 14540 1218
319 20250401 135700 6388384735 14540 14540 14550 14530 619
320 20250401 135600 6379384485 14540 14550 14550 14540 489
321 20250401 135500 6372270545 14540 14550 14550 14540 337
322 20250401 135400 6367368105 14550 14540 14550 14540 454
323 20250401 135300 6360762865 14550 14550 14550 14540 300
324 20250401 135200 6356398115 14550 14550 14550 14540 510
325 20250401 135100 6348978185 14550 14520 14550 14520 4062
326 20250401 135000 6289919315 14530 14520 14530 14520 555
327 20250401 134900 6281860355 14520 14520 14520 14510 496
328 20250401 134800 6274658545 14520 14520 14520 14510 309
329 20250401 134700 6270172255 14510 14520 14520 14500 6345
330 20250401 134600 6178160965 14520 14515 14520 14510 519
331 20250401 134500 6170625765 14515 14520 14520 14510 332
332 20250401 134400 6165805935 14510 14510 14530 14510 446
333 20250401 134300 6159330615 14510 14530 14530 14500 848
334 20250401 134200 6147019845 14530 14520 14530 14510 523
335 20250401 134100 6139423345 14510 14530 14530 14510 846
336 20250401 134000 6127142395 14520 14530 14530 14510 950
337 20250401 133900 6113346115 14530 14520 14530 14520 513
338 20250401 133800 6105893595 14520 14540 14540 14520 357
339 20250401 133700 6100706255 14520 14530 14550 14510 3498
340 20250401 133600 6049878645 14530 14520 14550 14520 391
341 20250401 133500 6044197575 14520 14520 14560 14500 10472
342 20250401 133400 5891945415 14530 14480 14530 14460 12033
343 20250401 133300 5717508885 14490 14485 14490 14470 5093
344 20250401 133200 5643808130 14490 14480 14490 14480 3381
345 20250401 133100 5594832140 14470 14460 14480 14460 822
346 20250401 133000 5582935810 14460 14460 14460 14450 1453
347 20250401 132900 5561937590 14460 14450 14480 14450 195
348 20250401 132800 5559118570 14480 14470 14480 14450 767
349 20250401 132700 5548020890 14450 14470 14470 14450 118
350 20250401 132600 5546313550 14460 14450 14480 14450 1693
351 20250401 132500 5521815170 14460 14450 14460 14450 503
352 20250401 132400 5514542400 14440 14450 14450 14440 56
353 20250401 132300 5513733220 14460 14440 14460 14440 202
354 20250401 132200 5510813420 14430 14440 14440 14430 54
355 20250401 132100 5510033930 14440 14440 14450 14440 769
356 20250401 132000 5498925510 14440 14440 14450 14440 246
357 20250401 131900 5495371990 14440 14430 14440 14430 152
358 20250401 131800 5493178040 14430 14430 14450 14420 298
359 20250401 131700 5488875890 14430 14440 14450 14430 106
360 20250401 131600 5487345590 14440 14440 14450 14440 188
361 20250401 131500 5484629760 14440 14430 14450 14430 94
362 20250401 131400 5483272010 14460 14460 14470 14420 746
363 20250401 131300 5472484120 14450 14420 14480 14420 4198
364 20250401 131200 5411792430 14420 14410 14430 14410 51
365 20250401 131100 5411056920 14440 14450 14450 14410 729
366 20250401 131000 5400527090 14450 14430 14460 14410 67
367 20250401 130900 5399559450 14470 14440 14470 14420 703
368 20250401 130800 5389398480 14460 14390 14460 14380 3053
369 20250401 130700 5345385860 14390 14410 14430 14380 1692
370 20250401 130600 5320997650 14410 14410 14410 14410 469
371 20250401 130500 5314239360 14410 14380 14410 14380 1244
372 20250401 130400 5296317400 14400 14390 14400 14380 127
373 20250401 130300 5294488870 14390 14390 14390 14380 722
374 20250401 130200 5284103680 14380 14370 14380 14360 305
375 20250401 130100 5279719880 14380 14380 14390 14370 131
376 20250401 130000 5277835010 14380 14400 14400 14380 121
377 20250401 125900 5276094970 14390 14390 14400 14390 139
378 20250401 125800 5274094490 14370 14370 14410 14360 3007
379 20250401 125700 5230814170 14370 14380 14380 14370 460
380 20250401 125600 5224202350 14380 14380 14380 14380 98
381 20250401 125500 5222793110 14390 14390 14390 14380 241
382 20250401 125400 5219326280 14380 14390 14390 14380 170
383 20250401 125300 5216880480 14390 14410 14410 14390 2001
384 20250401 125200 5188074480 14400 14410 14420 14390 985
385 20250401 125100 5173885820 14410 14430 14430 14400 303
386 20250401 125000 5169521040 14430 14430 14430 14400 1576
387 20250401 124900 5146818630 14450 14440 14450 14440 584
388 20250401 124800 5138382570 14440 14430 14440 14430 29
389 20250401 124700 5137964090 14440 14440 14440 14440 137
390 20250401 124600 5135985810 14440 14450 14450 14440 27
391 20250401 124500 5135595680 14450 14430 14450 14430 238
392 20250401 124400 5132157030 14440 14440 14440 14430 33
393 20250401 124300 5131680640 14460 14450 14460 14430 280
394 20250401 124200 5127633760 14440 14440 14470 14430 244
395 20250401 124100 5124106930 14430 14430 14470 14430 143
396 20250401 124000 5122042540 14460 14470 14480 14430 1480
397 20250401 123900 5100627790 14470 14470 14490 14470 2429
398 20250401 123800 5065448810 14470 14480 14490 14470 1272
399 20250401 123700 5047029900 14400 14470 14500 14400 4258
400 20250401 123600 4985366900 14470 14470 14480 14460 7053
401 20250401 123500 4883327390 14460 14420 14460 14400 4979
402 20250401 123400 4811389650 14430 14410 14430 14400 61
403 20250401 123300 4810510800 14410 14420 14450 14400 3021
404 20250401 123200 4766906520 14400 14430 14430 14400 87
405 20250401 123100 4765652500 14440 14440 14460 14390 5949
406 20250401 123000 4679670390 14440 14390 14440 14390 5139
407 20250401 122900 4605606630 14390 14380 14390 14380 368
408 20250401 122800 4600311830 14390 14380 14390 14380 91
409 20250401 122700 4599003220 14380 14390 14390 14380 1100
410 20250401 122600 4583183920 14380 14360 14390 14360 768
411 20250401 122500 4572153310 14380 14390 14390 14370 29
412 20250401 122400 4571736270 14390 14350 14390 14350 3405
413 20250401 122300 4522829430 14350 14350 14350 14340 263
414 20250401 122200 4519055880 14360 14360 14360 14360 2
415 20250401 122100 4519027160 14360 14350 14360 14350 945
416 20250401 122000 4505462360 14340 14350 14350 14340 417
417 20250401 121900 4499479140 14360 14340 14360 14340 802
418 20250401 121800 4487972660 14350 14350 14360 14350 1131
419 20250401 121700 4471742780 14350 14330 14350 14330 436
420 20250401 121600 4465489520 14350 14380 14380 14350 1383
421 20250401 121500 4445633090 14370 14370 14390 14370 1034
422 20250401 121400 4430755910 14390 14380 14390 14360 965
423 20250401 121300 4416889860 14400 14380 14400 14370 1524
424 20250401 121200 4394966020 14380 14370 14390 14370 6989
425 20250401 121100 4294470940 14370 14370 14380 14370 217
426 20250401 121000 4291352630 14370 14370 14380 14370 595
427 20250401 120900 4282802010 14370 14370 14380 14360 2582
428 20250401 120800 4245702450 14370 14360 14380 14360 2751
429 20250401 120700 4206182900 14370 14330 14380 14330 5944
430 20250401 120600 4120845990 14330 14330 14340 14330 1839
431 20250401 120500 4094492980 14330 14320 14330 14300 4940
432 20250401 120400 4023745670 14300 14330 14350 14290 9314
433 20250401 120300 3890440960 14350 14320 14350 14320 2538
434 20250401 120200 3854044920 14320 14320 14330 14310 1899
435 20250401 120100 3826851970 14320 14290 14320 14290 2812
436 20250401 120000 3786654060 14280 14270 14280 14270 4493
437 20250401 115900 3722519440 14260 14250 14260 14250 496
438 20250401 115800 3715446605 14260 14260 14260 14250 641
439 20250401 115700 3706310495 14260 14250 14260 14250 631
440 20250401 115600 3697314305 14250 14260 14260 14240 1525
441 20250401 115500 3675594165 14260 14250 14260 14240 185
442 20250401 115400 3672958095 14260 14240 14260 14240 7277
443 20250401 115300 3569257915 14240 14220 14240 14220 1662
444 20250401 115200 3545602645 14220 14240 14240 14220 343
445 20250401 115100 3540724855 14250 14210 14250 14210 6106
446 20250401 115000 3453787345 14210 14220 14230 14210 1003
447 20250401 114900 3439528685 14220 14200 14220 14200 2873
448 20250401 114800 3398697755 14200 14200 14210 14180 2808
449 20250401 114700 3358842795 14190 14200 14200 14190 112
450 20250401 114600 3357252745 14200 14210 14210 14200 417
451 20250401 114500 3351331085 14200 14190 14200 14190 482
452 20250401 114400 3344489625 14190 14190 14190 14180 194
453 20250401 114300 3341737115 14190 14190 14200 14190 154
454 20250401 114200 3339551835 14180 14200 14210 14180 1081
455 20250401 114100 3324201925 14200 14200 14200 14200 114
456 20250401 114000 3322583125 14200 14210 14210 14200 586
457 20250401 113900 3314259165 14210 14200 14210 14200 1275
458 20250401 113800 3296152405 14200 14200 14210 14190 1077
459 20250401 113700 3280859615 14200 14210 14210 14200 100
460 20250401 113600 3279439605 14210 14210 14210 14200 662
461 20250401 113500 3270036875 14200 14200 14200 14190 640
462 20250401 113400 3260952425 14200 14190 14200 14190 1751
463 20250401 113300 3236104425 14200 14200 14210 14200 1248
464 20250401 113200 3218382085 14200 14190 14200 14190 539
465 20250401 113100 3210732465 14200 14200 14200 14180 222
466 20250401 113000 3207580765 14200 14220 14230 14180 7586
467 20250401 112900 3099782755 14210 14210 14210 14210 899
468 20250401 112800 3087007965 14210 14200 14220 14190 4005
469 20250401 112700 3030118685 14210 14210 14210 14210 114
470 20250401 112600 3028498745 14200 14210 14210 14200 685
471 20250401 112500 3018770355 14210 14200 14210 14200 160
472 20250401 112400 3016497135 14210 14210 14220 14210 2020
473 20250401 112300 2987791805 14210 14200 14210 14200 20
474 20250401 112200 2987507765 14200 14190 14200 14180 772
475 20250401 112100 2976554645 14190 14180 14190 14180 670
476 20250401 112000 2967054005 14180 14180 14180 14170 419
477 20250401 111900 2961112745 14190 14190 14190 14180 601
478 20250401 111800 2952584655 14190 14180 14190 14170 749
479 20250401 111700 2941967865 14170 14180 14180 14170 291
480 20250401 111600 2937842125 14190 14190 14190 14190 81
481 20250401 111500 2936692735 14200 14200 14210 14190 1385
482 20250401 111400 2917027565 14200 14210 14210 14190 931
483 20250401 111300 2903807345 14210 14190 14210 14190 1781
484 20250401 111200 2878515795 14210 14200 14210 14190 1297
485 20250401 111100 2860097185 14200 14210 14210 14190 188
486 20250401 111000 2857427465 14200 14200 14210 14190 1207
487 20250401 110900 2840290305 14210 14190 14210 14190 842
488 20250401 110800 2828334045 14190 14180 14200 14170 601
489 20250401 110700 2819810215 14190 14180 14190 14180 129
490 20250401 110600 2817980265 14180 14190 14190 14180 1434
491 20250401 110500 2797635435 14190 14170 14190 14170 153
492 20250401 110400 2795464835 14180 14190 14190 14170 699
493 20250401 110300 2785553905 14200 14170 14200 14170 593
494 20250401 110200 2777140305 14160 14170 14170 14160 550
495 20250401 110100 2769352075 14170 14190 14190 14170 465
496 20250401 110000 2762758515 14190 14200 14210 14190 1267
497 20250401 105900 2744766735 14200 14200 14200 14160 523
498 20250401 105800 2737345455 14200 14200 14210 14200 1898
499 20250401 105700 2710392625 14200 14210 14220 14200 4776
500 20250401 105600 2642501175 14200 14200 14210 14200 1288
501 20250401 105500 2624204495 14200 14200 14210 14200 123
502 20250401 105400 2622457885 14210 14205 14210 14200 1672
503 20250401 105300 2598704330 14200 14190 14200 14190 1245
504 20250401 105200 2581032360 14190 14210 14210 14190 1070
505 20250401 105100 2565848430 14200 14190 14200 14190 690
506 20250401 105000 2556051400 14190 14190 14210 14190 4558
507 20250401 104900 2491333370 14200 14200 14200 14180 366
508 20250401 104800 2486138590 14200 14190 14200 14180 527
509 20250401 104700 2478660470 14200 14180 14200 14180 3005
510 20250401 104600 2436018280 14170 14170 14190 14170 1827
511 20250401 104500 2410110550 14180 14170 14180 14170 214
512 20250401 104400 2407076910 14160 14160 14160 14160 89
513 20250401 104300 2405816670 14150 14155 14160 14150 472
514 20250401 104200 2399137465 14160 14150 14160 14150 438
515 20250401 104100 2392938065 14150 14160 14160 14150 320
516 20250401 104000 2388408565 14150 14130 14150 14130 459
517 20250401 103900 2381917965 14130 14140 14150 14130 282
518 20250401 103800 2377930255 14130 14140 14150 14130 227
519 20250401 103700 2374720155 14130 14140 14140 14130 554
520 20250401 103600 2366890645 14130 14140 14140 14130 74
521 20250401 103500 2365844435 14140 14150 14150 14140 312
522 20250401 103400 2361430915 14150 14140 14150 14140 1132
523 20250401 103300 2345424235 14140 14150 14150 14140 134
524 20250401 103200 2343528455 14140 14130 14140 14120 852
525 20250401 103100 2331489265 14130 14120 14140 14120 149
526 20250401 103000 2329383595 14120 14130 14140 14120 958
527 20250401 102900 2315847175 14140 14150 14150 14140 232
528 20250401 102800 2312564695 14150 14150 14160 14150 119
529 20250401 102700 2310880485 14150 14120 14160 14120 901
530 20250401 102600 2298143245 14130 14170 14180 14110 3655
531 20250401 102500 2246440705 14170 14160 14180 14160 1012
532 20250401 102400 2232102855 14160 14160 14170 14150 637
533 20250401 102300 2223082375 14160 14160 14160 14160 160
534 20250401 102200 2220816775 14160 14150 14160 14140 935
535 20250401 102100 2207586995 14150 14160 14170 14150 407
536 20250401 102000 2201826745 14170 14180 14180 14170 300
537 20250401 101900 2197573115 14180 14180 14180 14170 727
538 20250401 101800 2187264455 14180 14130 14180 14130 5277
539 20250401 101700 2112513145 14140 14130 14140 14130 1189
540 20250401 101600 2095709165 14130 14120 14130 14120 1488
541 20250401 101500 2074694445 14120 14110 14130 14110 1308
542 20250401 101400 2056232775 14110 14100 14110 14100 1811
543 20250401 101300 2030696005 14100 14080 14100 14080 1480
544 20250401 101200 2009849025 14080 14060 14080 14060 132
545 20250401 101100 2007992095 14050 14070 14070 14050 912
546 20250401 101000 1995164605 14040 14020 14070 14020 2966
547 20250401 100900 1953511935 14020 14020 14020 14020 358
548 20250401 100800 1948492775 14020 14010 14020 14010 184
549 20250401 100700 1945913815 14020 14010 14030 14010 159
550 20250401 100600 1943685865 14020 14020 14030 14000 853
551 20250401 100500 1931740105 14020 14000 14020 14000 689
552 20250401 100400 1922091495 14010 14010 14010 14010 161
553 20250401 100300 1919835885 14010 14000 14010 14000 879
554 20250401 100200 1907526825 14000 14000 14000 13990 172
555 20250401 100100 1905119035 14000 14010 14020 14000 715
556 20250401 100000 1895102725 14010 14000 14010 13990 640
557 20250401 095900 1886142705 13990 14000 14010 13990 957
558 20250401 095800 1872746125 13990 14000 14010 13990 2107
559 20250401 095700 1843260235 14000 14010 14020 14000 557
560 20250401 095600 1835457305 14010 14000 14010 14000 539
561 20250401 095500 1827906125 14010 14010 14020 14010 329
562 20250401 095400 1823295495 14010 14010 14020 14010 467
563 20250401 095300 1816750205 14010 14010 14020 14010 664
564 20250401 095200 1807447025 14020 14010 14020 14010 489
565 20250401 095100 1800593775 14020 14030 14040 14010 1163
566 20250401 095000 1784280785 14020 14020 14035 14020 497
567 20250401 094900 1777310070 14020 14010 14030 14000 1370
568 20250401 094800 1758114820 14000 14030 14030 13990 548
569 20250401 094700 1750439940 14020 14020 14050 14010 1452
570 20250401 094600 1730055250 14020 13990 14020 13980 3394
571 20250401 094500 1682504080 13990 13980 13990 13950 988
572 20250401 094400 1668704160 13980 13950 13980 13950 654
573 20250401 094300 1659564400 13960 13960 13960 13950 777
574 20250401 094200 1648724110 13960 13970 13990 13960 1004
575 20250401 094100 1634697150 13980 13970 14000 13970 2565
576 20250401 094000 1598799990 13990 13980 13990 13970 402
577 20250401 093900 1593181130 13980 13990 13990 13980 598
578 20250401 093800 1584817780 13990 13970 13990 13970 365
579 20250401 093700 1579716260 13970 14010 14020 13970 2290
580 20250401 093600 1547657530 14010 14010 14030 14010 1006
581 20250401 093500 1533558110 14020 14010 14020 14010 1746
582 20250401 093400 1509092310 14010 14010 14020 14000 569
583 20250401 093300 1501120940 14000 14000 14010 14000 1068
584 20250401 093200 1486165705 14010 14010 14010 13990 1471
585 20250401 093100 1465568855 14010 14050 14060 14000 2885
586 20250401 093000 1425104355 14060 14100 14100 14050 431
587 20250401 092900 1419039755 14070 14090 14090 14050 3713
588 20250401 092800 1366862475 14080 14090 14110 14080 188
589 20250401 092700 1364211395 14090 14090 14130 14090 285
590 20250401 092600 1360193805 14090 14100 14120 14050 1185
591 20250401 092500 1343509045 14100 14080 14100 14050 1210
592 20250401 092400 1326470645 14070 14070 14080 14060 1410
593 20250401 092300 1306640785 14070 14100 14120 14070 3241
594 20250401 092200 1260972035 14090 14120 14130 14090 2151
595 20250401 092100 1230642125 14130 14130 14130 14110 2502
596 20250401 092000 1195329735 14150 14150 14160 14130 1072
597 20250401 091900 1180172035 14160 14160 14190 14150 1917
598 20250401 091800 1153009005 14170 14180 14190 14160 591
599 20250401 091700 1144629025 14180 14200 14200 14150 5315
600 20250401 091600 1069272975 14210 14210 14210 14190 1837
601 20250401 091500 1043192625 14200 14210 14220 14190 6424
602 20250401 091400 951940225 14200 14220 14220 14190 5145
603 20250401 091300 878839515 14210 14190 14220 14190 3382
604 20250401 091200 830793685 14200 14200 14200 14180 3803
605 20250401 091100 776811055 14180 14180 14190 14160 1250
606 20250401 091000 759087105 14150 14160 14170 14140 3510
607 20250401 090900 709406830 14170 14180 14200 14170 2946
608 20250401 090800 667607390 14180 14160 14210 14150 7061
609 20250401 090700 567493750 14160 14120 14160 14110 5642
610 20250401 090600 487701770 14120 14110 14140 14100 5681
611 20250401 090500 407470280 14140 14080 14140 14080 3833
612 20250401 090400 353346250 14100 14100 14110 14000 4205
613 20250401 090300 294193030 14110 13980 14150 13980 6864
614 20250401 090200 197515650 14000 13920 14000 13880 5988
615 20250401 090100 113910270 13940 13970 13990 13880 2936
616 20250401 090000 72998740 13970 13990 13990 13870 5221

1
017960/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,51908452,0,707512200760,0.00
20250327,0,51908452,0,718412975680,0.00
20250326,0,51908452,0,739176356480,0.00
20250325,0,51908452,0,737100018400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 51908452 0 707512200760 0.00
3 20250327 0 51908452 0 718412975680 0.00
4 20250326 0 51908452 0 739176356480 0.00
5 20250325 0 51908452 0 737100018400 0.00