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
018250/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191400,3662440245,14500,14500,14500,14500,6568
20250401,191300,3662440245,14500,14500,14500,14500,0
20250401,191200,3662440245,14500,14500,14500,14500,0
20250401,191100,3662440245,14500,14500,14500,14500,0
20250401,191000,3662440245,14500,14500,14500,14500,0
20250401,190900,3662440245,14500,14500,14500,14500,0
20250401,190800,3662440245,14500,14500,14500,14500,0
20250401,190700,3662440245,14500,14500,14500,14500,0
20250401,190600,3662440245,14500,14500,14500,14500,0
20250401,190500,3662440245,14500,14500,14500,14500,0
20250401,190400,3662440245,14500,14500,14500,14500,0
20250401,190300,3662440245,14500,14500,14500,14500,0
20250401,190200,3662440245,14500,14500,14500,14500,0
20250401,190100,3662440245,14500,14500,14500,14500,0
20250401,190000,3662440245,14500,14500,14500,14500,0
20250401,185900,3662440245,14500,14500,14500,14500,0
20250401,185800,3662440245,14500,14500,14500,14500,0
20250401,185700,3662440245,14500,14500,14500,14500,0
20250401,185600,3662440245,14500,14500,14500,14500,0
20250401,185500,3662440245,14500,14500,14500,14500,0
20250401,185400,3662440245,14500,14500,14500,14500,0
20250401,185300,3662440245,14500,14500,14500,14500,0
20250401,185200,3662440245,14500,14500,14500,14500,0
20250401,185100,3662440245,14500,14500,14500,14500,0
20250401,185000,3662440245,14500,14500,14500,14500,0
20250401,184900,3662440245,14500,14500,14500,14500,0
20250401,184800,3662440245,14500,14500,14500,14500,0
20250401,184700,3662440245,14500,14500,14500,14500,0
20250401,184600,3662440245,14500,14500,14500,14500,0
20250401,184500,3662440245,14500,14500,14500,14500,0
20250401,184400,3662440245,14500,14500,14500,14500,6568
20250401,184300,3662440245,14500,14500,14500,14500,0
20250401,184200,3662440245,14500,14500,14500,14500,0
20250401,184100,3662440245,14500,14500,14500,14500,0
20250401,184000,3662440245,14500,14500,14500,14500,0
20250401,183900,3662440245,14500,14500,14500,14500,0
20250401,183800,3662440245,14500,14500,14500,14500,0
20250401,183700,3662440245,14500,14500,14500,14500,0
20250401,183600,3662440245,14500,14500,14500,14500,0
20250401,183500,3662440245,14500,14500,14500,14500,0
20250401,183400,3662440245,14500,14500,14500,14500,0
20250401,183300,3662440245,14500,14500,14500,14500,0
20250401,183200,3662440245,14500,14500,14500,14500,0
20250401,183100,3662440245,14500,14500,14500,14500,0
20250401,183000,3662440245,14500,14500,14500,14500,0
20250401,182900,3662440245,14500,14500,14500,14500,0
20250401,182800,3662440245,14500,14500,14500,14500,0
20250401,182700,3662440245,14500,14500,14500,14500,0
20250401,182600,3662440245,14500,14500,14500,14500,0
20250401,182500,3662440245,14500,14500,14500,14500,0
20250401,182400,3662440245,14500,14500,14500,14500,0
20250401,182300,3662440245,14500,14500,14500,14500,0
20250401,182200,3662440245,14500,14500,14500,14500,0
20250401,182100,3662440245,14500,14500,14500,14500,0
20250401,182000,3662440245,14500,14500,14500,14500,0
20250401,181900,3662440245,14500,14500,14500,14500,0
20250401,181800,3662440245,14500,14500,14500,14500,0
20250401,181700,3662440245,14500,14500,14500,14500,0
20250401,181600,3662440245,14500,14500,14500,14500,0
20250401,181500,3662440245,14500,14500,14500,14500,0
20250401,181400,3662440245,14500,14500,14500,14500,6568
20250401,181300,3662440245,14500,14500,14500,14500,0
20250401,181200,3662440245,14500,14500,14500,14500,0
20250401,181100,3662440245,14500,14500,14500,14500,0
20250401,181000,3662440245,14500,14500,14500,14500,0
20250401,180900,3662440245,14500,14500,14500,14500,0
20250401,180800,3662440245,14500,14500,14500,14500,0
20250401,180700,3662440245,14500,14500,14500,14500,0
20250401,180600,3662440245,14500,14500,14500,14500,0
20250401,180500,3662440245,14500,14500,14500,14500,0
20250401,180400,3662440245,14500,14500,14500,14500,0
20250401,180300,3662440245,14500,14500,14500,14500,0
20250401,180200,3662440245,14500,14500,14500,14500,0
20250401,180100,3662440245,14500,14500,14500,14500,0
20250401,180000,3662440245,14500,14500,14500,14500,0
20250401,175900,3662440245,14500,14500,14500,14500,0
20250401,175800,3662440245,14500,14500,14500,14500,0
20250401,175700,3662440245,14500,14500,14500,14500,0
20250401,175600,3662440245,14500,14500,14500,14500,0
20250401,175500,3662440245,14500,14500,14500,14500,0
20250401,175400,3662440245,14500,14500,14500,14500,0
20250401,175300,3662440245,14500,14500,14500,14500,0
20250401,175200,3662440245,14500,14500,14500,14500,0
20250401,175100,3662440245,14500,14500,14500,14500,0
20250401,175000,3662440245,14500,14500,14500,14500,0
20250401,174900,3662440245,14500,14500,14500,14500,0
20250401,174800,3662440245,14500,14500,14500,14500,0
20250401,174700,3662440245,14500,14500,14500,14500,0
20250401,174600,3662440245,14500,14500,14500,14500,0
20250401,174500,3662440245,14500,14500,14500,14500,0
20250401,174400,3662440245,14500,14500,14500,14500,6568
20250401,174300,3662440245,14500,14500,14500,14500,0
20250401,174200,3662440245,14500,14500,14500,14500,0
20250401,174100,3662440245,14500,14500,14500,14500,0
20250401,174000,3662440245,14500,14500,14500,14500,0
20250401,173900,3662440245,14500,14500,14500,14500,0
20250401,173800,3662440245,14500,14500,14500,14500,0
20250401,173700,3662440245,14500,14500,14500,14500,0
20250401,173600,3662440245,14500,14500,14500,14500,0
20250401,173500,3662440245,14500,14500,14500,14500,0
20250401,173400,3662440245,14500,14500,14500,14500,0
20250401,173300,3662440245,14500,14500,14500,14500,0
20250401,173200,3662440245,14500,14500,14500,14500,0
20250401,173100,3662440245,14500,14500,14500,14500,0
20250401,173000,3662440245,14500,14500,14500,14500,0
20250401,172900,3662440245,14500,14500,14500,14500,0
20250401,172800,3662440245,14500,14500,14500,14500,0
20250401,172700,3662440245,14500,14500,14500,14500,0
20250401,172600,3662440245,14500,14500,14500,14500,0
20250401,172500,3662440245,14500,14500,14500,14500,0
20250401,172400,3662440245,14500,14500,14500,14500,0
20250401,172300,3662440245,14500,14500,14500,14500,0
20250401,172200,3662440245,14500,14500,14500,14500,0
20250401,172100,3662440245,14500,14500,14500,14500,0
20250401,172000,3662440245,14500,14500,14500,14500,0
20250401,171900,3662440245,14500,14500,14500,14500,0
20250401,171800,3662440245,14500,14500,14500,14500,0
20250401,171700,3662440245,14500,14500,14500,14500,0
20250401,171600,3662440245,14500,14500,14500,14500,0
20250401,171500,3662440245,14500,14500,14500,14500,0
20250401,171400,3662440245,14500,14500,14500,14500,6568
20250401,171300,3662440245,14500,14500,14500,14500,0
20250401,171200,3662440245,14500,14500,14500,14500,0
20250401,171100,3662440245,14500,14500,14500,14500,0
20250401,171000,3662440245,14500,14500,14500,14500,0
20250401,170900,3662440245,14500,14500,14500,14500,0
20250401,170800,3662440245,14500,14500,14500,14500,0
20250401,170700,3662440245,14500,14500,14500,14500,0
20250401,170600,3662440245,14500,14500,14500,14500,0
20250401,170500,3662440245,14500,14500,14500,14500,0
20250401,170400,3662440245,14500,14500,14500,14500,0
20250401,170300,3662440245,14500,14500,14500,14500,0
20250401,170200,3662440245,14500,14500,14500,14500,0
20250401,170100,3662440245,14500,14500,14500,14500,0
20250401,170000,3662440245,14500,14500,14500,14500,0
20250401,165900,3662440245,14500,14500,14500,14500,0
20250401,165800,3662440245,14500,14500,14500,14500,0
20250401,165700,3662440245,14500,14500,14500,14500,0
20250401,165600,3662440245,14500,14500,14500,14500,0
20250401,165500,3662440245,14500,14500,14500,14500,0
20250401,165400,3662440245,14500,14500,14500,14500,0
20250401,165300,3662440245,14500,14500,14500,14500,0
20250401,165200,3662440245,14500,14500,14500,14500,0
20250401,165100,3662440245,14500,14500,14500,14500,0
20250401,165000,3662440245,14500,14500,14500,14500,0
20250401,164900,3662440245,14500,14500,14500,14500,0
20250401,164800,3662440245,14500,14500,14500,14500,0
20250401,164700,3662440245,14500,14500,14500,14500,0
20250401,164600,3662440245,14500,14500,14500,14500,0
20250401,164500,3662440245,14500,14500,14500,14500,0
20250401,164400,3662440245,14500,14500,14500,14500,6568
20250401,164300,3662440245,14500,14500,14500,14500,0
20250401,164200,3662440245,14500,14500,14500,14500,0
20250401,164100,3662440245,14500,14500,14500,14500,0
20250401,164000,3662440245,14500,14500,14500,14500,0
20250401,163900,3662440245,14500,14500,14500,14500,0
20250401,163800,3662440245,14500,14500,14500,14500,0
20250401,163700,3662440245,14500,14500,14500,14500,0
20250401,163600,3662440245,14500,14500,14500,14500,0
20250401,163500,3662440245,14500,14500,14500,14500,0
20250401,163400,3662440245,14500,14500,14500,14500,0
20250401,163300,3662440245,14500,14500,14500,14500,0
20250401,163200,3662440245,14500,14500,14500,14500,0
20250401,163100,3662440245,14500,14500,14500,14500,0
20250401,163000,3662440245,14500,14500,14500,14500,0
20250401,162900,3662440245,14500,14500,14500,14500,0
20250401,162800,3662440245,14500,14500,14500,14500,0
20250401,162700,3662440245,14500,14500,14500,14500,0
20250401,162600,3662440245,14500,14500,14500,14500,0
20250401,162500,3662440245,14500,14500,14500,14500,0
20250401,162400,3662440245,14500,14500,14500,14500,0
20250401,162300,3662440245,14500,14500,14500,14500,0
20250401,162200,3662440245,14500,14500,14500,14500,0
20250401,162100,3662440245,14500,14500,14500,14500,0
20250401,162000,3662440245,14500,14500,14500,14500,0
20250401,161900,3662440245,14500,14500,14500,14500,0
20250401,161800,3662440245,14500,14500,14500,14500,0
20250401,161700,3662440245,14500,14500,14500,14500,0
20250401,161600,3662440245,14500,14500,14500,14500,0
20250401,161500,3662440245,14500,14500,14500,14500,0
20250401,161400,3662440245,14500,14500,14500,14500,6568
20250401,161300,3662440245,14500,14500,14500,14500,0
20250401,161200,3662440245,14500,14500,14500,14500,0
20250401,161100,3662440245,14500,14500,14500,14500,0
20250401,161000,3662440245,14500,14500,14500,14500,0
20250401,160900,3662440245,14500,14500,14500,14500,0
20250401,160800,3662440245,14500,14500,14500,14500,0
20250401,160700,3662440245,14500,14500,14500,14500,0
20250401,160600,3662440245,14500,14500,14500,14500,0
20250401,160500,3662440245,14500,14500,14500,14500,0
20250401,160400,3662440245,14500,14500,14500,14500,0
20250401,160300,3662440245,14500,14500,14500,14500,0
20250401,160200,3662440245,14500,14500,14500,14500,0
20250401,160100,3662440245,14500,14500,14500,14500,0
20250401,160000,3662440245,14500,14500,14500,14500,0
20250401,155900,3662440245,14500,14500,14500,14500,0
20250401,155800,3662440245,14500,14500,14500,14500,0
20250401,155700,3662440245,14500,14500,14500,14500,0
20250401,155600,3662440245,14500,14500,14500,14500,0
20250401,155500,3662440245,14500,14500,14500,14500,0
20250401,155400,3662440245,14500,14500,14500,14500,0
20250401,155300,3662440245,14500,14500,14500,14500,0
20250401,155200,3662440245,14500,14500,14500,14500,0
20250401,155100,3662440245,14500,14500,14500,14500,0
20250401,155000,3662440245,14500,14500,14500,14500,0
20250401,154900,3662440245,14500,14500,14500,14500,0
20250401,154800,3662440245,14500,14500,14500,14500,0
20250401,154700,3662440245,14500,14500,14500,14500,0
20250401,154600,3662440245,14500,14500,14500,14500,0
20250401,154500,3662440245,14500,14500,14500,14500,0
20250401,154400,3662440245,14500,14500,14500,14500,6568
20250401,154300,3662440245,14500,14500,14500,14500,0
20250401,154200,3662440245,14500,14500,14500,14500,0
20250401,154100,3662440245,14500,14500,14500,14500,0
20250401,154000,3662440245,14500,14500,14500,14500,0
20250401,153900,3662440245,14500,14500,14500,14500,0
20250401,153800,3662440245,14500,14500,14500,14500,0
20250401,153700,3662440245,14500,14500,14500,14500,0
20250401,153600,3662440245,14500,14500,14500,14500,0
20250401,153500,3662440245,14500,14500,14500,14500,0
20250401,153400,3662440245,14500,14500,14500,14500,0
20250401,153300,3662440245,14500,14500,14500,14500,0
20250401,153200,3662440245,14500,14500,14500,14500,0
20250401,153100,3662440245,14500,14500,14500,14500,0
20250401,153000,3662440245,14500,14500,14500,14500,6568
20250401,152900,3567204245,14480,14480,14480,14480,0
20250401,152800,3567204245,14480,14480,14480,14480,0
20250401,152700,3567204245,14480,14480,14480,14480,0
20250401,152600,3567204245,14480,14480,14480,14480,0
20250401,152500,3567204245,14480,14480,14480,14480,0
20250401,152400,3567204245,14480,14480,14480,14480,0
20250401,152300,3567204245,14480,14480,14480,14480,0
20250401,152200,3567204245,14480,14480,14480,14480,0
20250401,152100,3567204245,14480,14480,14480,14480,0
20250401,152000,3567204245,14480,14480,14480,14480,0
20250401,151900,3567204245,14480,14520,14520,14480,1235
20250401,151800,3549288595,14510,14510,14530,14490,874
20250401,151700,3536611225,14510,14480,14530,14470,1977
20250401,151600,3507953965,14480,14520,14570,14460,1453
20250401,151500,3486873465,14520,14460,14560,14460,5273
20250401,151400,3410409065,14470,14480,14490,14460,929
20250401,151300,3396952135,14490,14490,14490,14490,0
20250401,151200,3396952135,14490,14490,14490,14490,920
20250401,151100,3383621335,14480,14460,14480,14460,552
20250401,151000,3375632205,14460,14440,14470,14440,1623
20250401,150900,3352169575,14450,14450,14460,14450,379
20250401,150800,3346693015,14450,14440,14460,14440,923
20250401,150700,3333356205,14440,14450,14460,14440,342
20250401,150600,3328414765,14450,14450,14450,14450,350
20250401,150500,3323357265,14460,14480,14480,14450,1331
20250401,150400,3304116845,14490,14440,14490,14440,2956
20250401,150300,3261321425,14440,14400,14450,14400,1921
20250401,150200,3233606285,14390,14390,14410,14390,453
20250401,150100,3227083535,14390,14380,14390,14380,295
20250401,150000,3222840125,14390,14410,14410,14390,464
20250401,145900,3216156105,14430,14420,14430,14410,497
20250401,145800,3208985295,14420,14410,14420,14410,550
20250401,145700,3201056715,14410,14410,14420,14400,114
20250401,145600,3199413145,14390,14400,14420,14380,1164
20250401,145500,3182637275,14380,14400,14410,14380,198
20250401,145400,3179785635,14390,14390,14410,14360,693
20250401,145300,3169817425,14400,14390,14400,14380,497
20250401,145200,3162662645,14390,14370,14390,14370,337
20250401,145100,3157816675,14390,14380,14390,14370,138
20250401,145000,3155832195,14370,14390,14390,14360,790
20250401,144900,3144483385,14360,14390,14390,14360,3
20250401,144800,3144440275,14360,14390,14400,14360,115
20250401,144700,3142785645,14400,14390,14400,14360,119
20250401,144600,3141073065,14360,14360,14360,14360,0
20250401,144500,3141073065,14360,14370,14400,14360,126
20250401,144400,3139260085,14360,14380,14400,14360,184
20250401,144300,3136612605,14380,14370,14380,14370,63
20250401,144200,3135707285,14360,14360,14370,14360,108
20250401,144100,3134155545,14380,14360,14380,14340,588
20250401,144000,3125705965,14380,14360,14380,14340,95
20250401,143900,3124340675,14330,14350,14360,14330,113
20250401,143800,3122718845,14350,14350,14380,14330,227
20250401,143700,3119459485,14320,14350,14350,14320,1190
20250401,143600,3102408745,14370,14350,14370,14330,1982
20250401,143500,3073958075,14370,14350,14370,14340,130
20250401,143400,3072091425,14350,14350,14350,14350,0
20250401,143300,3072091425,14350,14350,14370,14340,122
20250401,143200,3070339325,14380,14350,14380,14330,129
20250401,143100,3068488065,14350,14340,14350,14340,8
20250401,143000,3068373275,14320,14380,14380,14320,2113
20250401,142900,3038058135,14380,14370,14380,14350,118
20250401,142800,3036362685,14350,14350,14350,14350,43
20250401,142700,3035745635,14350,14350,14350,14350,3
20250401,142600,3035702585,14370,14360,14370,14330,126
20250401,142500,3033893495,14350,14330,14350,14320,83
20250401,142400,3032703755,14320,14320,14330,14320,179
20250401,142300,3030139615,14320,14320,14320,14320,71
20250401,142200,3029122895,14320,14290,14320,14290,119
20250401,142100,3027421035,14290,14290,14290,14250,159
20250401,142000,3025150105,14250,14270,14310,14240,1340
20250401,141900,3005991425,14290,14320,14350,14240,861
20250401,141800,2993675255,14320,14320,14320,14290,134
20250401,141700,2991757095,14290,14320,14320,14290,109
20250401,141600,2990196935,14320,14300,14320,14300,15
20250401,141500,2989982195,14290,14290,14290,14290,9
20250401,141400,2989853585,14290,14280,14290,14280,3
20250401,141300,2989810725,14250,14260,14320,14250,36
20250401,141200,2989296425,14260,14280,14320,14260,615
20250401,141100,2980504745,14260,14290,14300,14260,271
20250401,141000,2976639775,14290,14280,14290,14280,131
20250401,140900,2974767845,14270,14250,14270,14250,96
20250401,140800,2973398975,14230,14250,14250,14230,199
20250401,140700,2970566485,14250,14280,14280,14230,331
20250401,140600,2965849895,14250,14290,14290,14250,151
20250401,140500,2963694675,14290,14310,14310,14290,308
20250401,140400,2959290485,14300,14300,14300,14300,3
20250401,140300,2959247585,14300,14290,14300,14290,132
20250401,140200,2957360295,14290,14290,14290,14290,10
20250401,140100,2957217395,14300,14290,14300,14290,127
20250401,140000,2955401555,14290,14300,14340,14290,201
20250401,135900,2952525915,14300,14280,14310,14260,38
20250401,135800,2951982925,14260,14290,14300,14250,248
20250401,135700,2948439935,14300,14290,14300,14290,99
20250401,135600,2947025005,14290,14260,14290,14260,200
20250401,135500,2944169725,14260,14250,14270,14230,497
20250401,135400,2937079035,14250,14250,14250,14230,136
20250401,135300,2935141535,14230,14240,14240,14230,80
20250401,135200,2934002495,14230,14250,14250,14230,234
20250401,135100,2930668875,14240,14260,14260,14230,141
20250401,135000,2928660195,14230,14210,14250,14210,637
20250401,134900,2919599095,14220,14190,14270,14190,930
20250401,134800,2906365475,14180,14190,14200,14180,214
20250401,134700,2903327995,14190,14190,14190,14175,40
20250401,134600,2902760710,14190,14160,14190,14160,498
20250401,134500,2895699630,14150,14150,14170,14140,683
20250401,134400,2886034170,14170,14240,14240,14170,960
20250401,134300,2872415040,14220,14240,14250,14220,336
20250401,134200,2867632030,14220,14220,14230,14220,169
20250401,134100,2865227440,14220,14190,14260,14180,1090
20250401,134000,2849735470,14200,14230,14230,14180,1757
20250401,133900,2824770970,14220,14300,14300,14220,1132
20250401,133800,2808632570,14280,14310,14310,14150,1915
20250401,133700,2781305380,14310,14350,14420,14280,4008
20250401,133600,2723896650,14330,14370,14400,14330,2402
20250401,133500,2689375970,14370,14350,14380,14330,934
20250401,133400,2675966950,14320,14310,14360,14310,205
20250401,133300,2673027410,14310,14280,14350,14280,559
20250401,133200,2665030830,14290,14300,14300,14250,283
20250401,133100,2660994240,14270,14320,14320,14270,474
20250401,133000,2654218190,14320,14290,14320,14270,115
20250401,132900,2652574540,14300,14340,14350,14260,3438
20250401,132800,2603423400,14340,14310,14350,14260,899
20250401,132700,2590583760,14330,14370,14400,14320,4297
20250401,132600,2528820500,14360,14410,14410,14340,3270
20250401,132500,2481785370,14390,14400,14410,14380,122
20250401,132400,2480028950,14380,14400,14430,14380,2377
20250401,132300,2445761290,14420,14410,14420,14380,811
20250401,132200,2434073310,14420,14370,14420,14350,3886
20250401,132100,2378208490,14360,14360,14370,14360,564
20250401,132000,2370106810,14360,14370,14380,14360,288
20250401,131900,2365968000,14360,14370,14380,14360,347
20250401,131800,2360981940,14370,14360,14370,14360,43
20250401,131700,2360364420,14350,14360,14370,14350,174
20250401,131600,2357866280,14340,14340,14360,14340,337
20250401,131500,2353028260,14340,14360,14360,14340,102
20250401,131400,2351563860,14340,14360,14360,14340,1129
20250401,131300,2335372680,14340,14350,14360,14340,206
20250401,131200,2332415370,14340,14350,14350,14330,158
20250401,131100,2330148620,14330,14360,14360,14330,200
20250401,131000,2327278330,14360,14360,14380,14360,673
20250401,130900,2317607900,14360,14360,14370,14360,243
20250401,130800,2314116350,14360,14350,14360,14350,46
20250401,130700,2313456140,14360,14370,14370,14330,629
20250401,130600,2304427350,14380,14320,14380,14300,1023
20250401,130500,2289764150,14320,14300,14320,14300,123
20250401,130400,2288003670,14320,14320,14320,14300,241
20250401,130300,2284552830,14330,14290,14330,14290,121
20250401,130200,2282820640,14310,14280,14310,14230,633
20250401,130100,2273784700,14280,14300,14300,14280,483
20250401,130000,2266887280,14300,14280,14300,14280,54
20250401,125900,2266115960,14280,14300,14300,14280,344
20250401,125800,2261197620,14310,14310,14310,14270,565
20250401,125700,2253125250,14300,14400,14400,14300,908
20250401,125600,2240092250,14350,14270,14400,14270,6636
20250401,125500,2144987810,14270,14280,14290,14270,283
20250401,125400,2140947690,14270,14280,14300,14270,49
20250401,125300,2140247830,14290,14260,14290,14200,1078
20250401,125200,2124883380,14260,14290,14300,14260,840
20250401,125100,2112887020,14260,14300,14310,14240,737
20250401,125000,2102377570,14290,14220,14300,14190,3022
20250401,124900,2059206180,14190,14210,14220,14190,261
20250401,124800,2055497390,14240,14210,14240,14190,289
20250401,124700,2051389740,14190,14190,14220,14130,446
20250401,124600,2045063260,14160,14090,14230,14090,7901
20250401,124500,1933095790,14090,14080,14110,14080,135
20250401,124400,1931193530,14060,14100,14110,14060,69
20250401,124300,1930220620,14110,14050,14110,14040,203
20250401,124200,1927360520,14080,14110,14110,14080,197
20250401,124100,1924583920,14080,14080,14110,14080,206
20250401,124000,1921682990,14100,14090,14100,14080,327
20250401,123900,1917074420,14080,14090,14090,14080,63
20250401,123800,1916186880,14080,14090,14090,14080,22
20250401,123700,1915876920,14080,14080,14080,14080,66
20250401,123600,1914947640,14080,14080,14080,14070,152
20250401,123500,1912808400,14080,14110,14110,14080,815
20250401,123400,1901312490,14110,14110,14110,14110,9
20250401,123300,1901185500,14110,14110,14110,14110,67
20250401,123200,1900240130,14090,14100,14110,14090,232
20250401,123100,1896968750,14100,14100,14100,14100,0
20250401,123000,1896968750,14100,14100,14100,14100,10
20250401,122900,1896827750,14080,14080,14080,14080,2
20250401,122800,1896799590,14080,14110,14110,14080,25
20250401,122700,1896447020,14080,14110,14110,14080,5
20250401,122600,1896376590,14090,14110,14110,14090,103
20250401,122500,1894924470,14110,14110,14110,14110,0
20250401,122400,1894924470,14110,14130,14130,14110,337
20250401,122300,1890167920,14110,14130,14130,14110,89
20250401,122200,1888910650,14110,14100,14130,14090,126
20250401,122100,1887131790,14130,14110,14130,14090,96
20250401,122000,1885776090,14130,14130,14130,14130,0
20250401,121900,1885776090,14130,14100,14130,14090,81
20250401,121800,1884633730,14080,14080,14080,14080,0
20250401,121700,1884633730,14080,14080,14080,14080,2
20250401,121600,1884605570,14070,14070,14070,14070,0
20250401,121500,1884605570,14070,14080,14080,14070,198
20250401,121400,1881819650,14060,14060,14060,14060,0
20250401,121300,1881819650,14060,14080,14100,14060,197
20250401,121200,1879046950,14020,14030,14080,14020,391
20250401,121100,1873555370,14030,14050,14060,14030,38
20250401,121000,1873022100,14030,14030,14030,14030,179
20250401,120900,1870510730,14030,14030,14030,14030,0
20250401,120800,1870510730,14030,14050,14050,14030,141
20250401,120700,1868529860,14050,14050,14050,14050,5
20250401,120600,1868459610,14030,14060,14060,14020,735
20250401,120500,1858132960,14020,14080,14080,14020,1515
20250401,120400,1836831740,14080,14110,14130,14080,85
20250401,120300,1835631790,14110,14110,14110,14100,55
20250401,120200,1834855870,14110,14090,14110,14070,173
20250401,120100,1832416730,14090,14060,14090,14030,508
20250401,120000,1825273810,14030,14030,14030,14030,0
20250401,115900,1825273810,14030,14030,14050,14030,125
20250401,115800,1823520040,14030,14040,14040,14020,150
20250401,115700,1821414510,14040,14040,14040,14040,0
20250401,115600,1821414510,14040,14040,14040,14040,0
20250401,115500,1821414510,14040,14040,14050,14040,142
20250401,115400,1819420710,14040,14050,14050,14040,124
20250401,115300,1817678900,14050,14050,14070,14050,43
20250401,115200,1817074180,14050,14050,14050,14050,20
20250401,115100,1816793180,14050,14050,14050,14050,1
20250401,115000,1816779130,14040,14030,14040,14030,50
20250401,114900,1816077200,14040,14040,14040,14040,0
20250401,114800,1816077200,14040,14050,14050,14030,126
20250401,114700,1814309370,14050,14050,14070,14010,142
20250401,114600,1812317560,14010,14060,14060,14010,1073
20250401,114500,1797257870,14060,14030,14060,14000,624
20250401,114400,1788502780,14010,14050,14070,14010,514
20250401,114300,1781292810,14090,14090,14090,14060,46
20250401,114200,1780644760,14090,14090,14100,14090,86
20250401,114100,1779433010,14090,14060,14090,14050,479
20250401,114000,1772695480,14010,14070,14120,13980,3983
20250401,113900,1716531090,14070,14020,14070,14020,314
20250401,113800,1712118310,13990,14000,14000,13990,256
20250401,113700,1708534840,13990,14000,14000,13980,77
20250401,113600,1707457150,14000,14000,14000,14000,18
20250401,113500,1707205150,14030,14000,14030,14000,8
20250401,113400,1707092940,14000,14000,14000,14000,0
20250401,113300,1707092940,14000,14000,14000,14000,87
20250401,113200,1705874940,14030,14030,14030,14030,0
20250401,113100,1705874940,14030,14010,14030,14010,3
20250401,113000,1705832890,14030,14000,14030,13990,238
20250401,112900,1702495180,14010,14010,14010,13960,913
20250401,112800,1689726190,14010,14010,14010,14010,18
20250401,112700,1689474010,14000,14020,14020,13960,181
20250401,112600,1686941360,14020,14010,14100,13950,1451
20250401,112500,1666584700,14020,14050,14090,13960,918
20250401,112400,1653705020,14060,14020,14060,14010,45
20250401,112300,1653073920,14020,13970,14020,13970,59
20250401,112200,1652248910,13970,13990,13990,13970,99
20250401,112100,1650864360,14000,14000,14000,13970,275
20250401,112000,1647015540,13980,13980,14000,13980,45
20250401,111900,1646386410,13970,13970,13990,13970,217
20250401,111800,1643354900,13970,13970,13980,13970,47
20250401,111700,1642698300,13970,13970,13990,13970,46
20250401,111600,1642055000,13990,13970,13990,13950,270
20250401,111500,1638283330,13990,13940,13990,13940,4
20250401,111400,1638227480,13980,13970,13980,13920,211
20250401,111300,1635282440,13970,13990,14010,13970,403
20250401,111200,1629647540,14000,13980,14000,13950,78
20250401,111100,1628557250,13970,14030,14030,13950,494
20250401,111000,1621642560,14060,14030,14060,14020,204
20250401,110900,1618780810,14030,14030,14060,14010,224
20250401,110800,1615638760,14030,14030,14090,14030,260
20250401,110700,1611983340,14080,14030,14080,14030,12
20250401,110600,1611814600,14030,14050,14050,14030,18
20250401,110500,1611562040,14020,14020,14020,14020,163
20250401,110400,1609276780,14060,14030,14070,14030,15
20250401,110300,1609066210,14030,14030,14030,14025,4
20250401,110200,1609010095,14020,14030,14030,14020,15
20250401,110100,1608799735,14040,14030,14040,14020,70
20250401,110000,1607817725,14010,14020,14020,14010,177
20250401,105900,1605336495,14030,14060,14060,14030,307
20250401,105800,1601026595,14090,14110,14140,14090,322
20250401,105700,1596485485,14090,14070,14110,14070,148
20250401,105600,1594399815,14060,14060,14060,14060,34
20250401,105500,1593921775,14050,14070,14070,14050,183
20250401,105400,1591347745,14070,14070,14070,14070,21
20250401,105300,1591052275,14080,14050,14080,14050,295
20250401,105200,1586904285,14060,14050,14060,14050,266
20250401,105100,1583165625,14050,14050,14050,14050,1
20250401,105000,1583151575,14060,14070,14070,14050,35
20250401,104900,1582659725,14080,14030,14090,14030,743
20250401,104800,1572203165,14070,13990,14070,13990,857
20250401,104700,1560182835,14010,14000,14020,14000,232
20250401,104600,1556932575,14000,14060,14080,14000,1162
20250401,104500,1540611395,14080,14070,14090,14060,476
20250401,104400,1533907645,14090,14060,14090,14060,270
20250401,104300,1530106785,14080,14060,14080,14060,239
20250401,104200,1526744825,14060,14060,14060,14060,346
20250401,104100,1521880065,14070,14060,14080,14060,36
20250401,104000,1521373335,14080,14070,14080,14070,173
20250401,103900,1518939215,14060,14080,14080,14050,1117
20250401,103800,1503236275,14070,14080,14090,14070,86
20250401,103700,1502025915,14090,14120,14120,14090,441
20250401,103600,1495807385,14120,14100,14130,14100,133
20250401,103500,1493929475,14130,14130,14140,14100,346
20250401,103400,1489045055,14110,14080,14130,14080,428
20250401,103300,1483001925,14090,14120,14120,14090,1107
20250401,103200,1467387755,14130,14130,14130,14120,82
20250401,103100,1466229155,14100,14120,14160,14100,746
20250401,103000,1455688395,14090,14070,14140,14070,397
20250401,102900,1450084675,14050,14050,14050,14050,100
20250401,102800,1448679675,14050,14050,14050,14050,933
20250401,102700,1435571025,14080,14060,14080,14060,236
20250401,102600,1432252445,14080,14090,14090,14080,260
20250401,102500,1428590105,14090,14080,14120,14070,955
20250401,102400,1415132085,14060,14080,14090,14050,335
20250401,102300,1410416815,14080,14100,14110,14080,129
20250401,102200,1408600175,14110,14080,14110,14080,2732
20250401,102100,1370108585,14080,14140,14200,14050,1666
20250401,102000,1346554585,14100,14020,14200,14020,2972
20250401,101900,1304615225,14020,13980,14020,13980,315
20250401,101800,1300203595,13980,14020,14020,13980,268
20250401,101700,1296456195,14010,13970,14010,13960,599
20250401,101600,1288082885,14010,13990,14010,13980,284
20250401,101500,1284112215,13980,14000,14010,13980,971
20250401,101400,1270526055,14000,13970,14040,13970,2552
20250401,101300,1234833405,13970,13980,13980,13950,123
20250401,101200,1233115245,13980,13930,14080,13900,2885
20250401,101100,1192723075,13940,13920,13940,13920,861
20250401,101000,1180729915,13910,13920,13940,13910,819
20250401,100900,1169326035,13920,13910,13940,13890,422
20250401,100800,1163458805,13890,13980,13980,13890,1660
20250401,100700,1140315625,13990,14010,14010,13960,894
20250401,100600,1127816035,13990,14010,14030,13990,1393
20250401,100500,1108307225,14010,14020,14020,14010,202
20250401,100400,1105476835,14020,13980,14100,13950,7103
20250401,100300,1005750035,13960,13940,13960,13930,250
20250401,100200,1002264015,13950,13950,13980,13950,946
20250401,100100,989040755,13920,13930,13950,13920,103
20250401,100000,987606945,13950,13910,13950,13900,157
20250401,095900,985419395,13940,13920,13940,13880,1781
20250401,095800,960688925,13920,13840,13920,13820,2879
20250401,095700,920718605,13850,13800,13850,13800,2
20250401,095600,920690955,13860,13840,13860,13840,262
20250401,095500,917064855,13850,13850,13850,13850,2
20250401,095400,917037155,13860,13900,13900,13850,201
20250401,095300,914251265,13880,13860,13880,13860,21
20250401,095200,913960185,13860,13860,13860,13860,39
20250401,095100,913419645,13900,13880,13900,13860,96
20250401,095000,912088555,13860,13900,13930,13860,3919
20250401,094900,857721885,13890,13840,13890,13840,1137
20250401,094800,841961345,13830,13840,13840,13820,380
20250401,094700,836704935,13850,13860,13860,13850,88
20250401,094600,835486115,13890,13890,13890,13860,2671
20250401,094500,798425075,13910,13890,13910,13890,137
20250401,094400,796522045,13890,13920,13920,13890,374
20250401,094300,791323645,13930,13930,13930,13910,129
20250401,094200,789529055,13950,13840,13980,13840,2686
20250401,094100,752072865,13860,13870,13880,13840,353
20250401,094000,747179555,13870,13860,13870,13820,763
20250401,093900,736610025,13830,13820,13900,13800,508
20250401,093800,729587135,13800,13840,13890,13790,301
20250401,093700,725419095,13770,13740,13890,13740,131
20250401,093600,723610085,13720,13730,13730,13720,36
20250401,093500,723115965,13720,13720,13730,13720,281
20250401,093400,719260635,13690,13690,13720,13690,834
20250401,093300,707842345,13690,13670,13700,13670,717
20250401,093200,698026855,13670,13670,13670,13670,132
20250401,093100,696222415,13670,13640,13680,13640,328
20250401,093000,691742005,13640,13670,13680,13640,569
20250401,092900,683980705,13680,13650,13680,13650,761
20250401,092800,673587935,13650,13650,13720,13650,231
20250401,092700,670431055,13680,13730,13730,13630,1470
20250401,092600,650346115,13680,13680,13740,13640,1249
20250401,092500,633274835,13700,13720,13730,13670,1544
20250401,092400,612122895,13730,13760,13760,13730,269
20250401,092300,608424175,13760,13760,13760,13720,897
20250401,092200,596107995,13720,13840,13840,13720,1045
20250401,092100,581721035,13890,13900,13920,13840,663
20250401,092000,572515965,13910,13900,13980,13900,956
20250401,091900,559186265,13930,13930,13930,13900,153
20250401,091800,557057335,13900,13990,13990,13890,2899
20250401,091700,516693365,13950,13940,14060,13810,12695
20250401,091600,339805655,14010,13650,14050,13560,13218
20250401,091500,157445075,13590,13570,13650,13570,697
20250401,091400,147951365,13610,13600,13640,13580,154
20250401,091300,145857075,13610,13540,13640,13510,255
20250401,091200,142394905,13590,13550,13590,13530,33
20250401,091100,141947055,13500,13570,13570,13500,13
20250401,091000,141770845,13580,13610,13620,13440,939
20250401,090900,129058455,13630,13520,13630,13500,910
20250401,090800,116701245,13510,13520,13520,13475,968
20250401,090700,103633260,13570,13510,13580,13510,428
20250401,090600,97832670,13550,13550,13550,13470,416
20250401,090500,92198480,13470,13500,13550,13470,224
20250401,090400,89168420,13500,13470,13500,13450,354
20250401,090300,84393900,13440,13490,13580,13440,1668
20250401,090200,61867980,13500,13410,13670,13410,3095
20250401,090100,20070700,13130,13210,13430,13090,1408
20250401,090000,1237510,13210,13180,13210,13080,94
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191400 3662440245 14500 14500 14500 14500 6568
3 20250401 191300 3662440245 14500 14500 14500 14500 0
4 20250401 191200 3662440245 14500 14500 14500 14500 0
5 20250401 191100 3662440245 14500 14500 14500 14500 0
6 20250401 191000 3662440245 14500 14500 14500 14500 0
7 20250401 190900 3662440245 14500 14500 14500 14500 0
8 20250401 190800 3662440245 14500 14500 14500 14500 0
9 20250401 190700 3662440245 14500 14500 14500 14500 0
10 20250401 190600 3662440245 14500 14500 14500 14500 0
11 20250401 190500 3662440245 14500 14500 14500 14500 0
12 20250401 190400 3662440245 14500 14500 14500 14500 0
13 20250401 190300 3662440245 14500 14500 14500 14500 0
14 20250401 190200 3662440245 14500 14500 14500 14500 0
15 20250401 190100 3662440245 14500 14500 14500 14500 0
16 20250401 190000 3662440245 14500 14500 14500 14500 0
17 20250401 185900 3662440245 14500 14500 14500 14500 0
18 20250401 185800 3662440245 14500 14500 14500 14500 0
19 20250401 185700 3662440245 14500 14500 14500 14500 0
20 20250401 185600 3662440245 14500 14500 14500 14500 0
21 20250401 185500 3662440245 14500 14500 14500 14500 0
22 20250401 185400 3662440245 14500 14500 14500 14500 0
23 20250401 185300 3662440245 14500 14500 14500 14500 0
24 20250401 185200 3662440245 14500 14500 14500 14500 0
25 20250401 185100 3662440245 14500 14500 14500 14500 0
26 20250401 185000 3662440245 14500 14500 14500 14500 0
27 20250401 184900 3662440245 14500 14500 14500 14500 0
28 20250401 184800 3662440245 14500 14500 14500 14500 0
29 20250401 184700 3662440245 14500 14500 14500 14500 0
30 20250401 184600 3662440245 14500 14500 14500 14500 0
31 20250401 184500 3662440245 14500 14500 14500 14500 0
32 20250401 184400 3662440245 14500 14500 14500 14500 6568
33 20250401 184300 3662440245 14500 14500 14500 14500 0
34 20250401 184200 3662440245 14500 14500 14500 14500 0
35 20250401 184100 3662440245 14500 14500 14500 14500 0
36 20250401 184000 3662440245 14500 14500 14500 14500 0
37 20250401 183900 3662440245 14500 14500 14500 14500 0
38 20250401 183800 3662440245 14500 14500 14500 14500 0
39 20250401 183700 3662440245 14500 14500 14500 14500 0
40 20250401 183600 3662440245 14500 14500 14500 14500 0
41 20250401 183500 3662440245 14500 14500 14500 14500 0
42 20250401 183400 3662440245 14500 14500 14500 14500 0
43 20250401 183300 3662440245 14500 14500 14500 14500 0
44 20250401 183200 3662440245 14500 14500 14500 14500 0
45 20250401 183100 3662440245 14500 14500 14500 14500 0
46 20250401 183000 3662440245 14500 14500 14500 14500 0
47 20250401 182900 3662440245 14500 14500 14500 14500 0
48 20250401 182800 3662440245 14500 14500 14500 14500 0
49 20250401 182700 3662440245 14500 14500 14500 14500 0
50 20250401 182600 3662440245 14500 14500 14500 14500 0
51 20250401 182500 3662440245 14500 14500 14500 14500 0
52 20250401 182400 3662440245 14500 14500 14500 14500 0
53 20250401 182300 3662440245 14500 14500 14500 14500 0
54 20250401 182200 3662440245 14500 14500 14500 14500 0
55 20250401 182100 3662440245 14500 14500 14500 14500 0
56 20250401 182000 3662440245 14500 14500 14500 14500 0
57 20250401 181900 3662440245 14500 14500 14500 14500 0
58 20250401 181800 3662440245 14500 14500 14500 14500 0
59 20250401 181700 3662440245 14500 14500 14500 14500 0
60 20250401 181600 3662440245 14500 14500 14500 14500 0
61 20250401 181500 3662440245 14500 14500 14500 14500 0
62 20250401 181400 3662440245 14500 14500 14500 14500 6568
63 20250401 181300 3662440245 14500 14500 14500 14500 0
64 20250401 181200 3662440245 14500 14500 14500 14500 0
65 20250401 181100 3662440245 14500 14500 14500 14500 0
66 20250401 181000 3662440245 14500 14500 14500 14500 0
67 20250401 180900 3662440245 14500 14500 14500 14500 0
68 20250401 180800 3662440245 14500 14500 14500 14500 0
69 20250401 180700 3662440245 14500 14500 14500 14500 0
70 20250401 180600 3662440245 14500 14500 14500 14500 0
71 20250401 180500 3662440245 14500 14500 14500 14500 0
72 20250401 180400 3662440245 14500 14500 14500 14500 0
73 20250401 180300 3662440245 14500 14500 14500 14500 0
74 20250401 180200 3662440245 14500 14500 14500 14500 0
75 20250401 180100 3662440245 14500 14500 14500 14500 0
76 20250401 180000 3662440245 14500 14500 14500 14500 0
77 20250401 175900 3662440245 14500 14500 14500 14500 0
78 20250401 175800 3662440245 14500 14500 14500 14500 0
79 20250401 175700 3662440245 14500 14500 14500 14500 0
80 20250401 175600 3662440245 14500 14500 14500 14500 0
81 20250401 175500 3662440245 14500 14500 14500 14500 0
82 20250401 175400 3662440245 14500 14500 14500 14500 0
83 20250401 175300 3662440245 14500 14500 14500 14500 0
84 20250401 175200 3662440245 14500 14500 14500 14500 0
85 20250401 175100 3662440245 14500 14500 14500 14500 0
86 20250401 175000 3662440245 14500 14500 14500 14500 0
87 20250401 174900 3662440245 14500 14500 14500 14500 0
88 20250401 174800 3662440245 14500 14500 14500 14500 0
89 20250401 174700 3662440245 14500 14500 14500 14500 0
90 20250401 174600 3662440245 14500 14500 14500 14500 0
91 20250401 174500 3662440245 14500 14500 14500 14500 0
92 20250401 174400 3662440245 14500 14500 14500 14500 6568
93 20250401 174300 3662440245 14500 14500 14500 14500 0
94 20250401 174200 3662440245 14500 14500 14500 14500 0
95 20250401 174100 3662440245 14500 14500 14500 14500 0
96 20250401 174000 3662440245 14500 14500 14500 14500 0
97 20250401 173900 3662440245 14500 14500 14500 14500 0
98 20250401 173800 3662440245 14500 14500 14500 14500 0
99 20250401 173700 3662440245 14500 14500 14500 14500 0
100 20250401 173600 3662440245 14500 14500 14500 14500 0
101 20250401 173500 3662440245 14500 14500 14500 14500 0
102 20250401 173400 3662440245 14500 14500 14500 14500 0
103 20250401 173300 3662440245 14500 14500 14500 14500 0
104 20250401 173200 3662440245 14500 14500 14500 14500 0
105 20250401 173100 3662440245 14500 14500 14500 14500 0
106 20250401 173000 3662440245 14500 14500 14500 14500 0
107 20250401 172900 3662440245 14500 14500 14500 14500 0
108 20250401 172800 3662440245 14500 14500 14500 14500 0
109 20250401 172700 3662440245 14500 14500 14500 14500 0
110 20250401 172600 3662440245 14500 14500 14500 14500 0
111 20250401 172500 3662440245 14500 14500 14500 14500 0
112 20250401 172400 3662440245 14500 14500 14500 14500 0
113 20250401 172300 3662440245 14500 14500 14500 14500 0
114 20250401 172200 3662440245 14500 14500 14500 14500 0
115 20250401 172100 3662440245 14500 14500 14500 14500 0
116 20250401 172000 3662440245 14500 14500 14500 14500 0
117 20250401 171900 3662440245 14500 14500 14500 14500 0
118 20250401 171800 3662440245 14500 14500 14500 14500 0
119 20250401 171700 3662440245 14500 14500 14500 14500 0
120 20250401 171600 3662440245 14500 14500 14500 14500 0
121 20250401 171500 3662440245 14500 14500 14500 14500 0
122 20250401 171400 3662440245 14500 14500 14500 14500 6568
123 20250401 171300 3662440245 14500 14500 14500 14500 0
124 20250401 171200 3662440245 14500 14500 14500 14500 0
125 20250401 171100 3662440245 14500 14500 14500 14500 0
126 20250401 171000 3662440245 14500 14500 14500 14500 0
127 20250401 170900 3662440245 14500 14500 14500 14500 0
128 20250401 170800 3662440245 14500 14500 14500 14500 0
129 20250401 170700 3662440245 14500 14500 14500 14500 0
130 20250401 170600 3662440245 14500 14500 14500 14500 0
131 20250401 170500 3662440245 14500 14500 14500 14500 0
132 20250401 170400 3662440245 14500 14500 14500 14500 0
133 20250401 170300 3662440245 14500 14500 14500 14500 0
134 20250401 170200 3662440245 14500 14500 14500 14500 0
135 20250401 170100 3662440245 14500 14500 14500 14500 0
136 20250401 170000 3662440245 14500 14500 14500 14500 0
137 20250401 165900 3662440245 14500 14500 14500 14500 0
138 20250401 165800 3662440245 14500 14500 14500 14500 0
139 20250401 165700 3662440245 14500 14500 14500 14500 0
140 20250401 165600 3662440245 14500 14500 14500 14500 0
141 20250401 165500 3662440245 14500 14500 14500 14500 0
142 20250401 165400 3662440245 14500 14500 14500 14500 0
143 20250401 165300 3662440245 14500 14500 14500 14500 0
144 20250401 165200 3662440245 14500 14500 14500 14500 0
145 20250401 165100 3662440245 14500 14500 14500 14500 0
146 20250401 165000 3662440245 14500 14500 14500 14500 0
147 20250401 164900 3662440245 14500 14500 14500 14500 0
148 20250401 164800 3662440245 14500 14500 14500 14500 0
149 20250401 164700 3662440245 14500 14500 14500 14500 0
150 20250401 164600 3662440245 14500 14500 14500 14500 0
151 20250401 164500 3662440245 14500 14500 14500 14500 0
152 20250401 164400 3662440245 14500 14500 14500 14500 6568
153 20250401 164300 3662440245 14500 14500 14500 14500 0
154 20250401 164200 3662440245 14500 14500 14500 14500 0
155 20250401 164100 3662440245 14500 14500 14500 14500 0
156 20250401 164000 3662440245 14500 14500 14500 14500 0
157 20250401 163900 3662440245 14500 14500 14500 14500 0
158 20250401 163800 3662440245 14500 14500 14500 14500 0
159 20250401 163700 3662440245 14500 14500 14500 14500 0
160 20250401 163600 3662440245 14500 14500 14500 14500 0
161 20250401 163500 3662440245 14500 14500 14500 14500 0
162 20250401 163400 3662440245 14500 14500 14500 14500 0
163 20250401 163300 3662440245 14500 14500 14500 14500 0
164 20250401 163200 3662440245 14500 14500 14500 14500 0
165 20250401 163100 3662440245 14500 14500 14500 14500 0
166 20250401 163000 3662440245 14500 14500 14500 14500 0
167 20250401 162900 3662440245 14500 14500 14500 14500 0
168 20250401 162800 3662440245 14500 14500 14500 14500 0
169 20250401 162700 3662440245 14500 14500 14500 14500 0
170 20250401 162600 3662440245 14500 14500 14500 14500 0
171 20250401 162500 3662440245 14500 14500 14500 14500 0
172 20250401 162400 3662440245 14500 14500 14500 14500 0
173 20250401 162300 3662440245 14500 14500 14500 14500 0
174 20250401 162200 3662440245 14500 14500 14500 14500 0
175 20250401 162100 3662440245 14500 14500 14500 14500 0
176 20250401 162000 3662440245 14500 14500 14500 14500 0
177 20250401 161900 3662440245 14500 14500 14500 14500 0
178 20250401 161800 3662440245 14500 14500 14500 14500 0
179 20250401 161700 3662440245 14500 14500 14500 14500 0
180 20250401 161600 3662440245 14500 14500 14500 14500 0
181 20250401 161500 3662440245 14500 14500 14500 14500 0
182 20250401 161400 3662440245 14500 14500 14500 14500 6568
183 20250401 161300 3662440245 14500 14500 14500 14500 0
184 20250401 161200 3662440245 14500 14500 14500 14500 0
185 20250401 161100 3662440245 14500 14500 14500 14500 0
186 20250401 161000 3662440245 14500 14500 14500 14500 0
187 20250401 160900 3662440245 14500 14500 14500 14500 0
188 20250401 160800 3662440245 14500 14500 14500 14500 0
189 20250401 160700 3662440245 14500 14500 14500 14500 0
190 20250401 160600 3662440245 14500 14500 14500 14500 0
191 20250401 160500 3662440245 14500 14500 14500 14500 0
192 20250401 160400 3662440245 14500 14500 14500 14500 0
193 20250401 160300 3662440245 14500 14500 14500 14500 0
194 20250401 160200 3662440245 14500 14500 14500 14500 0
195 20250401 160100 3662440245 14500 14500 14500 14500 0
196 20250401 160000 3662440245 14500 14500 14500 14500 0
197 20250401 155900 3662440245 14500 14500 14500 14500 0
198 20250401 155800 3662440245 14500 14500 14500 14500 0
199 20250401 155700 3662440245 14500 14500 14500 14500 0
200 20250401 155600 3662440245 14500 14500 14500 14500 0
201 20250401 155500 3662440245 14500 14500 14500 14500 0
202 20250401 155400 3662440245 14500 14500 14500 14500 0
203 20250401 155300 3662440245 14500 14500 14500 14500 0
204 20250401 155200 3662440245 14500 14500 14500 14500 0
205 20250401 155100 3662440245 14500 14500 14500 14500 0
206 20250401 155000 3662440245 14500 14500 14500 14500 0
207 20250401 154900 3662440245 14500 14500 14500 14500 0
208 20250401 154800 3662440245 14500 14500 14500 14500 0
209 20250401 154700 3662440245 14500 14500 14500 14500 0
210 20250401 154600 3662440245 14500 14500 14500 14500 0
211 20250401 154500 3662440245 14500 14500 14500 14500 0
212 20250401 154400 3662440245 14500 14500 14500 14500 6568
213 20250401 154300 3662440245 14500 14500 14500 14500 0
214 20250401 154200 3662440245 14500 14500 14500 14500 0
215 20250401 154100 3662440245 14500 14500 14500 14500 0
216 20250401 154000 3662440245 14500 14500 14500 14500 0
217 20250401 153900 3662440245 14500 14500 14500 14500 0
218 20250401 153800 3662440245 14500 14500 14500 14500 0
219 20250401 153700 3662440245 14500 14500 14500 14500 0
220 20250401 153600 3662440245 14500 14500 14500 14500 0
221 20250401 153500 3662440245 14500 14500 14500 14500 0
222 20250401 153400 3662440245 14500 14500 14500 14500 0
223 20250401 153300 3662440245 14500 14500 14500 14500 0
224 20250401 153200 3662440245 14500 14500 14500 14500 0
225 20250401 153100 3662440245 14500 14500 14500 14500 0
226 20250401 153000 3662440245 14500 14500 14500 14500 6568
227 20250401 152900 3567204245 14480 14480 14480 14480 0
228 20250401 152800 3567204245 14480 14480 14480 14480 0
229 20250401 152700 3567204245 14480 14480 14480 14480 0
230 20250401 152600 3567204245 14480 14480 14480 14480 0
231 20250401 152500 3567204245 14480 14480 14480 14480 0
232 20250401 152400 3567204245 14480 14480 14480 14480 0
233 20250401 152300 3567204245 14480 14480 14480 14480 0
234 20250401 152200 3567204245 14480 14480 14480 14480 0
235 20250401 152100 3567204245 14480 14480 14480 14480 0
236 20250401 152000 3567204245 14480 14480 14480 14480 0
237 20250401 151900 3567204245 14480 14520 14520 14480 1235
238 20250401 151800 3549288595 14510 14510 14530 14490 874
239 20250401 151700 3536611225 14510 14480 14530 14470 1977
240 20250401 151600 3507953965 14480 14520 14570 14460 1453
241 20250401 151500 3486873465 14520 14460 14560 14460 5273
242 20250401 151400 3410409065 14470 14480 14490 14460 929
243 20250401 151300 3396952135 14490 14490 14490 14490 0
244 20250401 151200 3396952135 14490 14490 14490 14490 920
245 20250401 151100 3383621335 14480 14460 14480 14460 552
246 20250401 151000 3375632205 14460 14440 14470 14440 1623
247 20250401 150900 3352169575 14450 14450 14460 14450 379
248 20250401 150800 3346693015 14450 14440 14460 14440 923
249 20250401 150700 3333356205 14440 14450 14460 14440 342
250 20250401 150600 3328414765 14450 14450 14450 14450 350
251 20250401 150500 3323357265 14460 14480 14480 14450 1331
252 20250401 150400 3304116845 14490 14440 14490 14440 2956
253 20250401 150300 3261321425 14440 14400 14450 14400 1921
254 20250401 150200 3233606285 14390 14390 14410 14390 453
255 20250401 150100 3227083535 14390 14380 14390 14380 295
256 20250401 150000 3222840125 14390 14410 14410 14390 464
257 20250401 145900 3216156105 14430 14420 14430 14410 497
258 20250401 145800 3208985295 14420 14410 14420 14410 550
259 20250401 145700 3201056715 14410 14410 14420 14400 114
260 20250401 145600 3199413145 14390 14400 14420 14380 1164
261 20250401 145500 3182637275 14380 14400 14410 14380 198
262 20250401 145400 3179785635 14390 14390 14410 14360 693
263 20250401 145300 3169817425 14400 14390 14400 14380 497
264 20250401 145200 3162662645 14390 14370 14390 14370 337
265 20250401 145100 3157816675 14390 14380 14390 14370 138
266 20250401 145000 3155832195 14370 14390 14390 14360 790
267 20250401 144900 3144483385 14360 14390 14390 14360 3
268 20250401 144800 3144440275 14360 14390 14400 14360 115
269 20250401 144700 3142785645 14400 14390 14400 14360 119
270 20250401 144600 3141073065 14360 14360 14360 14360 0
271 20250401 144500 3141073065 14360 14370 14400 14360 126
272 20250401 144400 3139260085 14360 14380 14400 14360 184
273 20250401 144300 3136612605 14380 14370 14380 14370 63
274 20250401 144200 3135707285 14360 14360 14370 14360 108
275 20250401 144100 3134155545 14380 14360 14380 14340 588
276 20250401 144000 3125705965 14380 14360 14380 14340 95
277 20250401 143900 3124340675 14330 14350 14360 14330 113
278 20250401 143800 3122718845 14350 14350 14380 14330 227
279 20250401 143700 3119459485 14320 14350 14350 14320 1190
280 20250401 143600 3102408745 14370 14350 14370 14330 1982
281 20250401 143500 3073958075 14370 14350 14370 14340 130
282 20250401 143400 3072091425 14350 14350 14350 14350 0
283 20250401 143300 3072091425 14350 14350 14370 14340 122
284 20250401 143200 3070339325 14380 14350 14380 14330 129
285 20250401 143100 3068488065 14350 14340 14350 14340 8
286 20250401 143000 3068373275 14320 14380 14380 14320 2113
287 20250401 142900 3038058135 14380 14370 14380 14350 118
288 20250401 142800 3036362685 14350 14350 14350 14350 43
289 20250401 142700 3035745635 14350 14350 14350 14350 3
290 20250401 142600 3035702585 14370 14360 14370 14330 126
291 20250401 142500 3033893495 14350 14330 14350 14320 83
292 20250401 142400 3032703755 14320 14320 14330 14320 179
293 20250401 142300 3030139615 14320 14320 14320 14320 71
294 20250401 142200 3029122895 14320 14290 14320 14290 119
295 20250401 142100 3027421035 14290 14290 14290 14250 159
296 20250401 142000 3025150105 14250 14270 14310 14240 1340
297 20250401 141900 3005991425 14290 14320 14350 14240 861
298 20250401 141800 2993675255 14320 14320 14320 14290 134
299 20250401 141700 2991757095 14290 14320 14320 14290 109
300 20250401 141600 2990196935 14320 14300 14320 14300 15
301 20250401 141500 2989982195 14290 14290 14290 14290 9
302 20250401 141400 2989853585 14290 14280 14290 14280 3
303 20250401 141300 2989810725 14250 14260 14320 14250 36
304 20250401 141200 2989296425 14260 14280 14320 14260 615
305 20250401 141100 2980504745 14260 14290 14300 14260 271
306 20250401 141000 2976639775 14290 14280 14290 14280 131
307 20250401 140900 2974767845 14270 14250 14270 14250 96
308 20250401 140800 2973398975 14230 14250 14250 14230 199
309 20250401 140700 2970566485 14250 14280 14280 14230 331
310 20250401 140600 2965849895 14250 14290 14290 14250 151
311 20250401 140500 2963694675 14290 14310 14310 14290 308
312 20250401 140400 2959290485 14300 14300 14300 14300 3
313 20250401 140300 2959247585 14300 14290 14300 14290 132
314 20250401 140200 2957360295 14290 14290 14290 14290 10
315 20250401 140100 2957217395 14300 14290 14300 14290 127
316 20250401 140000 2955401555 14290 14300 14340 14290 201
317 20250401 135900 2952525915 14300 14280 14310 14260 38
318 20250401 135800 2951982925 14260 14290 14300 14250 248
319 20250401 135700 2948439935 14300 14290 14300 14290 99
320 20250401 135600 2947025005 14290 14260 14290 14260 200
321 20250401 135500 2944169725 14260 14250 14270 14230 497
322 20250401 135400 2937079035 14250 14250 14250 14230 136
323 20250401 135300 2935141535 14230 14240 14240 14230 80
324 20250401 135200 2934002495 14230 14250 14250 14230 234
325 20250401 135100 2930668875 14240 14260 14260 14230 141
326 20250401 135000 2928660195 14230 14210 14250 14210 637
327 20250401 134900 2919599095 14220 14190 14270 14190 930
328 20250401 134800 2906365475 14180 14190 14200 14180 214
329 20250401 134700 2903327995 14190 14190 14190 14175 40
330 20250401 134600 2902760710 14190 14160 14190 14160 498
331 20250401 134500 2895699630 14150 14150 14170 14140 683
332 20250401 134400 2886034170 14170 14240 14240 14170 960
333 20250401 134300 2872415040 14220 14240 14250 14220 336
334 20250401 134200 2867632030 14220 14220 14230 14220 169
335 20250401 134100 2865227440 14220 14190 14260 14180 1090
336 20250401 134000 2849735470 14200 14230 14230 14180 1757
337 20250401 133900 2824770970 14220 14300 14300 14220 1132
338 20250401 133800 2808632570 14280 14310 14310 14150 1915
339 20250401 133700 2781305380 14310 14350 14420 14280 4008
340 20250401 133600 2723896650 14330 14370 14400 14330 2402
341 20250401 133500 2689375970 14370 14350 14380 14330 934
342 20250401 133400 2675966950 14320 14310 14360 14310 205
343 20250401 133300 2673027410 14310 14280 14350 14280 559
344 20250401 133200 2665030830 14290 14300 14300 14250 283
345 20250401 133100 2660994240 14270 14320 14320 14270 474
346 20250401 133000 2654218190 14320 14290 14320 14270 115
347 20250401 132900 2652574540 14300 14340 14350 14260 3438
348 20250401 132800 2603423400 14340 14310 14350 14260 899
349 20250401 132700 2590583760 14330 14370 14400 14320 4297
350 20250401 132600 2528820500 14360 14410 14410 14340 3270
351 20250401 132500 2481785370 14390 14400 14410 14380 122
352 20250401 132400 2480028950 14380 14400 14430 14380 2377
353 20250401 132300 2445761290 14420 14410 14420 14380 811
354 20250401 132200 2434073310 14420 14370 14420 14350 3886
355 20250401 132100 2378208490 14360 14360 14370 14360 564
356 20250401 132000 2370106810 14360 14370 14380 14360 288
357 20250401 131900 2365968000 14360 14370 14380 14360 347
358 20250401 131800 2360981940 14370 14360 14370 14360 43
359 20250401 131700 2360364420 14350 14360 14370 14350 174
360 20250401 131600 2357866280 14340 14340 14360 14340 337
361 20250401 131500 2353028260 14340 14360 14360 14340 102
362 20250401 131400 2351563860 14340 14360 14360 14340 1129
363 20250401 131300 2335372680 14340 14350 14360 14340 206
364 20250401 131200 2332415370 14340 14350 14350 14330 158
365 20250401 131100 2330148620 14330 14360 14360 14330 200
366 20250401 131000 2327278330 14360 14360 14380 14360 673
367 20250401 130900 2317607900 14360 14360 14370 14360 243
368 20250401 130800 2314116350 14360 14350 14360 14350 46
369 20250401 130700 2313456140 14360 14370 14370 14330 629
370 20250401 130600 2304427350 14380 14320 14380 14300 1023
371 20250401 130500 2289764150 14320 14300 14320 14300 123
372 20250401 130400 2288003670 14320 14320 14320 14300 241
373 20250401 130300 2284552830 14330 14290 14330 14290 121
374 20250401 130200 2282820640 14310 14280 14310 14230 633
375 20250401 130100 2273784700 14280 14300 14300 14280 483
376 20250401 130000 2266887280 14300 14280 14300 14280 54
377 20250401 125900 2266115960 14280 14300 14300 14280 344
378 20250401 125800 2261197620 14310 14310 14310 14270 565
379 20250401 125700 2253125250 14300 14400 14400 14300 908
380 20250401 125600 2240092250 14350 14270 14400 14270 6636
381 20250401 125500 2144987810 14270 14280 14290 14270 283
382 20250401 125400 2140947690 14270 14280 14300 14270 49
383 20250401 125300 2140247830 14290 14260 14290 14200 1078
384 20250401 125200 2124883380 14260 14290 14300 14260 840
385 20250401 125100 2112887020 14260 14300 14310 14240 737
386 20250401 125000 2102377570 14290 14220 14300 14190 3022
387 20250401 124900 2059206180 14190 14210 14220 14190 261
388 20250401 124800 2055497390 14240 14210 14240 14190 289
389 20250401 124700 2051389740 14190 14190 14220 14130 446
390 20250401 124600 2045063260 14160 14090 14230 14090 7901
391 20250401 124500 1933095790 14090 14080 14110 14080 135
392 20250401 124400 1931193530 14060 14100 14110 14060 69
393 20250401 124300 1930220620 14110 14050 14110 14040 203
394 20250401 124200 1927360520 14080 14110 14110 14080 197
395 20250401 124100 1924583920 14080 14080 14110 14080 206
396 20250401 124000 1921682990 14100 14090 14100 14080 327
397 20250401 123900 1917074420 14080 14090 14090 14080 63
398 20250401 123800 1916186880 14080 14090 14090 14080 22
399 20250401 123700 1915876920 14080 14080 14080 14080 66
400 20250401 123600 1914947640 14080 14080 14080 14070 152
401 20250401 123500 1912808400 14080 14110 14110 14080 815
402 20250401 123400 1901312490 14110 14110 14110 14110 9
403 20250401 123300 1901185500 14110 14110 14110 14110 67
404 20250401 123200 1900240130 14090 14100 14110 14090 232
405 20250401 123100 1896968750 14100 14100 14100 14100 0
406 20250401 123000 1896968750 14100 14100 14100 14100 10
407 20250401 122900 1896827750 14080 14080 14080 14080 2
408 20250401 122800 1896799590 14080 14110 14110 14080 25
409 20250401 122700 1896447020 14080 14110 14110 14080 5
410 20250401 122600 1896376590 14090 14110 14110 14090 103
411 20250401 122500 1894924470 14110 14110 14110 14110 0
412 20250401 122400 1894924470 14110 14130 14130 14110 337
413 20250401 122300 1890167920 14110 14130 14130 14110 89
414 20250401 122200 1888910650 14110 14100 14130 14090 126
415 20250401 122100 1887131790 14130 14110 14130 14090 96
416 20250401 122000 1885776090 14130 14130 14130 14130 0
417 20250401 121900 1885776090 14130 14100 14130 14090 81
418 20250401 121800 1884633730 14080 14080 14080 14080 0
419 20250401 121700 1884633730 14080 14080 14080 14080 2
420 20250401 121600 1884605570 14070 14070 14070 14070 0
421 20250401 121500 1884605570 14070 14080 14080 14070 198
422 20250401 121400 1881819650 14060 14060 14060 14060 0
423 20250401 121300 1881819650 14060 14080 14100 14060 197
424 20250401 121200 1879046950 14020 14030 14080 14020 391
425 20250401 121100 1873555370 14030 14050 14060 14030 38
426 20250401 121000 1873022100 14030 14030 14030 14030 179
427 20250401 120900 1870510730 14030 14030 14030 14030 0
428 20250401 120800 1870510730 14030 14050 14050 14030 141
429 20250401 120700 1868529860 14050 14050 14050 14050 5
430 20250401 120600 1868459610 14030 14060 14060 14020 735
431 20250401 120500 1858132960 14020 14080 14080 14020 1515
432 20250401 120400 1836831740 14080 14110 14130 14080 85
433 20250401 120300 1835631790 14110 14110 14110 14100 55
434 20250401 120200 1834855870 14110 14090 14110 14070 173
435 20250401 120100 1832416730 14090 14060 14090 14030 508
436 20250401 120000 1825273810 14030 14030 14030 14030 0
437 20250401 115900 1825273810 14030 14030 14050 14030 125
438 20250401 115800 1823520040 14030 14040 14040 14020 150
439 20250401 115700 1821414510 14040 14040 14040 14040 0
440 20250401 115600 1821414510 14040 14040 14040 14040 0
441 20250401 115500 1821414510 14040 14040 14050 14040 142
442 20250401 115400 1819420710 14040 14050 14050 14040 124
443 20250401 115300 1817678900 14050 14050 14070 14050 43
444 20250401 115200 1817074180 14050 14050 14050 14050 20
445 20250401 115100 1816793180 14050 14050 14050 14050 1
446 20250401 115000 1816779130 14040 14030 14040 14030 50
447 20250401 114900 1816077200 14040 14040 14040 14040 0
448 20250401 114800 1816077200 14040 14050 14050 14030 126
449 20250401 114700 1814309370 14050 14050 14070 14010 142
450 20250401 114600 1812317560 14010 14060 14060 14010 1073
451 20250401 114500 1797257870 14060 14030 14060 14000 624
452 20250401 114400 1788502780 14010 14050 14070 14010 514
453 20250401 114300 1781292810 14090 14090 14090 14060 46
454 20250401 114200 1780644760 14090 14090 14100 14090 86
455 20250401 114100 1779433010 14090 14060 14090 14050 479
456 20250401 114000 1772695480 14010 14070 14120 13980 3983
457 20250401 113900 1716531090 14070 14020 14070 14020 314
458 20250401 113800 1712118310 13990 14000 14000 13990 256
459 20250401 113700 1708534840 13990 14000 14000 13980 77
460 20250401 113600 1707457150 14000 14000 14000 14000 18
461 20250401 113500 1707205150 14030 14000 14030 14000 8
462 20250401 113400 1707092940 14000 14000 14000 14000 0
463 20250401 113300 1707092940 14000 14000 14000 14000 87
464 20250401 113200 1705874940 14030 14030 14030 14030 0
465 20250401 113100 1705874940 14030 14010 14030 14010 3
466 20250401 113000 1705832890 14030 14000 14030 13990 238
467 20250401 112900 1702495180 14010 14010 14010 13960 913
468 20250401 112800 1689726190 14010 14010 14010 14010 18
469 20250401 112700 1689474010 14000 14020 14020 13960 181
470 20250401 112600 1686941360 14020 14010 14100 13950 1451
471 20250401 112500 1666584700 14020 14050 14090 13960 918
472 20250401 112400 1653705020 14060 14020 14060 14010 45
473 20250401 112300 1653073920 14020 13970 14020 13970 59
474 20250401 112200 1652248910 13970 13990 13990 13970 99
475 20250401 112100 1650864360 14000 14000 14000 13970 275
476 20250401 112000 1647015540 13980 13980 14000 13980 45
477 20250401 111900 1646386410 13970 13970 13990 13970 217
478 20250401 111800 1643354900 13970 13970 13980 13970 47
479 20250401 111700 1642698300 13970 13970 13990 13970 46
480 20250401 111600 1642055000 13990 13970 13990 13950 270
481 20250401 111500 1638283330 13990 13940 13990 13940 4
482 20250401 111400 1638227480 13980 13970 13980 13920 211
483 20250401 111300 1635282440 13970 13990 14010 13970 403
484 20250401 111200 1629647540 14000 13980 14000 13950 78
485 20250401 111100 1628557250 13970 14030 14030 13950 494
486 20250401 111000 1621642560 14060 14030 14060 14020 204
487 20250401 110900 1618780810 14030 14030 14060 14010 224
488 20250401 110800 1615638760 14030 14030 14090 14030 260
489 20250401 110700 1611983340 14080 14030 14080 14030 12
490 20250401 110600 1611814600 14030 14050 14050 14030 18
491 20250401 110500 1611562040 14020 14020 14020 14020 163
492 20250401 110400 1609276780 14060 14030 14070 14030 15
493 20250401 110300 1609066210 14030 14030 14030 14025 4
494 20250401 110200 1609010095 14020 14030 14030 14020 15
495 20250401 110100 1608799735 14040 14030 14040 14020 70
496 20250401 110000 1607817725 14010 14020 14020 14010 177
497 20250401 105900 1605336495 14030 14060 14060 14030 307
498 20250401 105800 1601026595 14090 14110 14140 14090 322
499 20250401 105700 1596485485 14090 14070 14110 14070 148
500 20250401 105600 1594399815 14060 14060 14060 14060 34
501 20250401 105500 1593921775 14050 14070 14070 14050 183
502 20250401 105400 1591347745 14070 14070 14070 14070 21
503 20250401 105300 1591052275 14080 14050 14080 14050 295
504 20250401 105200 1586904285 14060 14050 14060 14050 266
505 20250401 105100 1583165625 14050 14050 14050 14050 1
506 20250401 105000 1583151575 14060 14070 14070 14050 35
507 20250401 104900 1582659725 14080 14030 14090 14030 743
508 20250401 104800 1572203165 14070 13990 14070 13990 857
509 20250401 104700 1560182835 14010 14000 14020 14000 232
510 20250401 104600 1556932575 14000 14060 14080 14000 1162
511 20250401 104500 1540611395 14080 14070 14090 14060 476
512 20250401 104400 1533907645 14090 14060 14090 14060 270
513 20250401 104300 1530106785 14080 14060 14080 14060 239
514 20250401 104200 1526744825 14060 14060 14060 14060 346
515 20250401 104100 1521880065 14070 14060 14080 14060 36
516 20250401 104000 1521373335 14080 14070 14080 14070 173
517 20250401 103900 1518939215 14060 14080 14080 14050 1117
518 20250401 103800 1503236275 14070 14080 14090 14070 86
519 20250401 103700 1502025915 14090 14120 14120 14090 441
520 20250401 103600 1495807385 14120 14100 14130 14100 133
521 20250401 103500 1493929475 14130 14130 14140 14100 346
522 20250401 103400 1489045055 14110 14080 14130 14080 428
523 20250401 103300 1483001925 14090 14120 14120 14090 1107
524 20250401 103200 1467387755 14130 14130 14130 14120 82
525 20250401 103100 1466229155 14100 14120 14160 14100 746
526 20250401 103000 1455688395 14090 14070 14140 14070 397
527 20250401 102900 1450084675 14050 14050 14050 14050 100
528 20250401 102800 1448679675 14050 14050 14050 14050 933
529 20250401 102700 1435571025 14080 14060 14080 14060 236
530 20250401 102600 1432252445 14080 14090 14090 14080 260
531 20250401 102500 1428590105 14090 14080 14120 14070 955
532 20250401 102400 1415132085 14060 14080 14090 14050 335
533 20250401 102300 1410416815 14080 14100 14110 14080 129
534 20250401 102200 1408600175 14110 14080 14110 14080 2732
535 20250401 102100 1370108585 14080 14140 14200 14050 1666
536 20250401 102000 1346554585 14100 14020 14200 14020 2972
537 20250401 101900 1304615225 14020 13980 14020 13980 315
538 20250401 101800 1300203595 13980 14020 14020 13980 268
539 20250401 101700 1296456195 14010 13970 14010 13960 599
540 20250401 101600 1288082885 14010 13990 14010 13980 284
541 20250401 101500 1284112215 13980 14000 14010 13980 971
542 20250401 101400 1270526055 14000 13970 14040 13970 2552
543 20250401 101300 1234833405 13970 13980 13980 13950 123
544 20250401 101200 1233115245 13980 13930 14080 13900 2885
545 20250401 101100 1192723075 13940 13920 13940 13920 861
546 20250401 101000 1180729915 13910 13920 13940 13910 819
547 20250401 100900 1169326035 13920 13910 13940 13890 422
548 20250401 100800 1163458805 13890 13980 13980 13890 1660
549 20250401 100700 1140315625 13990 14010 14010 13960 894
550 20250401 100600 1127816035 13990 14010 14030 13990 1393
551 20250401 100500 1108307225 14010 14020 14020 14010 202
552 20250401 100400 1105476835 14020 13980 14100 13950 7103
553 20250401 100300 1005750035 13960 13940 13960 13930 250
554 20250401 100200 1002264015 13950 13950 13980 13950 946
555 20250401 100100 989040755 13920 13930 13950 13920 103
556 20250401 100000 987606945 13950 13910 13950 13900 157
557 20250401 095900 985419395 13940 13920 13940 13880 1781
558 20250401 095800 960688925 13920 13840 13920 13820 2879
559 20250401 095700 920718605 13850 13800 13850 13800 2
560 20250401 095600 920690955 13860 13840 13860 13840 262
561 20250401 095500 917064855 13850 13850 13850 13850 2
562 20250401 095400 917037155 13860 13900 13900 13850 201
563 20250401 095300 914251265 13880 13860 13880 13860 21
564 20250401 095200 913960185 13860 13860 13860 13860 39
565 20250401 095100 913419645 13900 13880 13900 13860 96
566 20250401 095000 912088555 13860 13900 13930 13860 3919
567 20250401 094900 857721885 13890 13840 13890 13840 1137
568 20250401 094800 841961345 13830 13840 13840 13820 380
569 20250401 094700 836704935 13850 13860 13860 13850 88
570 20250401 094600 835486115 13890 13890 13890 13860 2671
571 20250401 094500 798425075 13910 13890 13910 13890 137
572 20250401 094400 796522045 13890 13920 13920 13890 374
573 20250401 094300 791323645 13930 13930 13930 13910 129
574 20250401 094200 789529055 13950 13840 13980 13840 2686
575 20250401 094100 752072865 13860 13870 13880 13840 353
576 20250401 094000 747179555 13870 13860 13870 13820 763
577 20250401 093900 736610025 13830 13820 13900 13800 508
578 20250401 093800 729587135 13800 13840 13890 13790 301
579 20250401 093700 725419095 13770 13740 13890 13740 131
580 20250401 093600 723610085 13720 13730 13730 13720 36
581 20250401 093500 723115965 13720 13720 13730 13720 281
582 20250401 093400 719260635 13690 13690 13720 13690 834
583 20250401 093300 707842345 13690 13670 13700 13670 717
584 20250401 093200 698026855 13670 13670 13670 13670 132
585 20250401 093100 696222415 13670 13640 13680 13640 328
586 20250401 093000 691742005 13640 13670 13680 13640 569
587 20250401 092900 683980705 13680 13650 13680 13650 761
588 20250401 092800 673587935 13650 13650 13720 13650 231
589 20250401 092700 670431055 13680 13730 13730 13630 1470
590 20250401 092600 650346115 13680 13680 13740 13640 1249
591 20250401 092500 633274835 13700 13720 13730 13670 1544
592 20250401 092400 612122895 13730 13760 13760 13730 269
593 20250401 092300 608424175 13760 13760 13760 13720 897
594 20250401 092200 596107995 13720 13840 13840 13720 1045
595 20250401 092100 581721035 13890 13900 13920 13840 663
596 20250401 092000 572515965 13910 13900 13980 13900 956
597 20250401 091900 559186265 13930 13930 13930 13900 153
598 20250401 091800 557057335 13900 13990 13990 13890 2899
599 20250401 091700 516693365 13950 13940 14060 13810 12695
600 20250401 091600 339805655 14010 13650 14050 13560 13218
601 20250401 091500 157445075 13590 13570 13650 13570 697
602 20250401 091400 147951365 13610 13600 13640 13580 154
603 20250401 091300 145857075 13610 13540 13640 13510 255
604 20250401 091200 142394905 13590 13550 13590 13530 33
605 20250401 091100 141947055 13500 13570 13570 13500 13
606 20250401 091000 141770845 13580 13610 13620 13440 939
607 20250401 090900 129058455 13630 13520 13630 13500 910
608 20250401 090800 116701245 13510 13520 13520 13475 968
609 20250401 090700 103633260 13570 13510 13580 13510 428
610 20250401 090600 97832670 13550 13550 13550 13470 416
611 20250401 090500 92198480 13470 13500 13550 13470 224
612 20250401 090400 89168420 13500 13470 13500 13450 354
613 20250401 090300 84393900 13440 13490 13580 13440 1668
614 20250401 090200 61867980 13500 13410 13670 13410 3095
615 20250401 090100 20070700 13130 13210 13430 13090 1408
616 20250401 090000 1237510 13210 13180 13210 13080 94

1
018250/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,7401,26409935,100653600,359175116000,0.03
20250327,7401,26409935,101911770,363664804950,0.03
20250326,7788,26409935,111290520,377397971150,0.03
20250325,7788,26409935,110044440,373172381550,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 7401 26409935 100653600 359175116000 0.03
3 20250327 7401 26409935 101911770 363664804950 0.03
4 20250326 7788 26409935 111290520 377397971150 0.03
5 20250325 7788 26409935 110044440 373172381550 0.03