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

621
024060/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191900,15613541105,11600,11600,11600,11600,20889
20250401,191800,15613541105,11600,11600,11600,11600,0
20250401,191700,15613541105,11600,11600,11600,11600,0
20250401,191600,15613541105,11600,11600,11600,11600,0
20250401,191500,15613541105,11600,11600,11600,11600,0
20250401,191400,15613541105,11600,11600,11600,11600,0
20250401,191300,15613541105,11600,11600,11600,11600,0
20250401,191200,15613541105,11600,11600,11600,11600,0
20250401,191100,15613541105,11600,11600,11600,11600,0
20250401,191000,15613541105,11600,11600,11600,11600,0
20250401,190900,15613541105,11600,11600,11600,11600,0
20250401,190800,15613541105,11600,11600,11600,11600,0
20250401,190700,15613541105,11600,11600,11600,11600,0
20250401,190600,15613541105,11600,11600,11600,11600,0
20250401,190500,15613541105,11600,11600,11600,11600,0
20250401,190400,15613541105,11600,11600,11600,11600,0
20250401,190300,15613541105,11600,11600,11600,11600,0
20250401,190200,15613541105,11600,11600,11600,11600,0
20250401,190100,15613541105,11600,11600,11600,11600,0
20250401,190000,15613541105,11600,11600,11600,11600,0
20250401,185900,15613541105,11600,11600,11600,11600,0
20250401,185800,15613541105,11600,11600,11600,11600,0
20250401,185700,15613541105,11600,11600,11600,11600,0
20250401,185600,15613541105,11600,11600,11600,11600,0
20250401,185500,15613541105,11600,11600,11600,11600,0
20250401,185400,15613541105,11600,11600,11600,11600,0
20250401,185300,15613541105,11600,11600,11600,11600,0
20250401,185200,15613541105,11600,11600,11600,11600,0
20250401,185100,15613541105,11600,11600,11600,11600,0
20250401,185000,15613541105,11600,11600,11600,11600,0
20250401,184900,15613541105,11600,11600,11600,11600,20889
20250401,184800,15613541105,11600,11600,11600,11600,0
20250401,184700,15613541105,11600,11600,11600,11600,0
20250401,184600,15613541105,11600,11600,11600,11600,0
20250401,184500,15613541105,11600,11600,11600,11600,0
20250401,184400,15613541105,11600,11600,11600,11600,0
20250401,184300,15613541105,11600,11600,11600,11600,0
20250401,184200,15613541105,11600,11600,11600,11600,0
20250401,184100,15613541105,11600,11600,11600,11600,0
20250401,184000,15613541105,11600,11600,11600,11600,0
20250401,183900,15613541105,11600,11600,11600,11600,0
20250401,183800,15613541105,11600,11600,11600,11600,0
20250401,183700,15613541105,11600,11600,11600,11600,0
20250401,183600,15613541105,11600,11600,11600,11600,0
20250401,183500,15613541105,11600,11600,11600,11600,0
20250401,183400,15613541105,11600,11600,11600,11600,0
20250401,183300,15613541105,11600,11600,11600,11600,0
20250401,183200,15613541105,11600,11600,11600,11600,0
20250401,183100,15613541105,11600,11600,11600,11600,0
20250401,183000,15613541105,11600,11600,11600,11600,0
20250401,182900,15613541105,11600,11600,11600,11600,0
20250401,182800,15613541105,11600,11600,11600,11600,0
20250401,182700,15613541105,11600,11600,11600,11600,0
20250401,182600,15613541105,11600,11600,11600,11600,0
20250401,182500,15613541105,11600,11600,11600,11600,0
20250401,182400,15613541105,11600,11600,11600,11600,0
20250401,182300,15613541105,11600,11600,11600,11600,0
20250401,182200,15613541105,11600,11600,11600,11600,0
20250401,182100,15613541105,11600,11600,11600,11600,0
20250401,182000,15613541105,11600,11600,11600,11600,0
20250401,181900,15613541105,11600,11600,11600,11600,20889
20250401,181800,15613541105,11600,11600,11600,11600,0
20250401,181700,15613541105,11600,11600,11600,11600,0
20250401,181600,15613541105,11600,11600,11600,11600,0
20250401,181500,15613541105,11600,11600,11600,11600,0
20250401,181400,15613541105,11600,11600,11600,11600,0
20250401,181300,15613541105,11600,11600,11600,11600,0
20250401,181200,15613541105,11600,11600,11600,11600,0
20250401,181100,15613541105,11600,11600,11600,11600,0
20250401,181000,15613541105,11600,11600,11600,11600,0
20250401,180900,15613541105,11600,11600,11600,11600,0
20250401,180800,15613541105,11600,11600,11600,11600,0
20250401,180700,15613541105,11600,11600,11600,11600,0
20250401,180600,15613541105,11600,11600,11600,11600,0
20250401,180500,15613541105,11600,11600,11600,11600,0
20250401,180400,15613541105,11600,11600,11600,11600,0
20250401,180300,15613541105,11600,11600,11600,11600,0
20250401,180200,15613541105,11600,11600,11600,11600,0
20250401,180100,15613541105,11600,11600,11600,11600,0
20250401,180000,15613541105,11600,11600,11600,11600,0
20250401,175900,15613541105,11600,11600,11600,11600,0
20250401,175800,15613541105,11600,11600,11600,11600,0
20250401,175700,15613541105,11600,11600,11600,11600,0
20250401,175600,15613541105,11600,11600,11600,11600,0
20250401,175500,15613541105,11600,11600,11600,11600,0
20250401,175400,15613541105,11600,11600,11600,11600,0
20250401,175300,15613541105,11600,11600,11600,11600,0
20250401,175200,15613541105,11600,11600,11600,11600,0
20250401,175100,15613541105,11600,11600,11600,11600,0
20250401,175000,15613541105,11600,11600,11600,11600,0
20250401,174900,15613541105,11600,11600,11600,11600,20889
20250401,174800,15613541105,11600,11600,11600,11600,0
20250401,174700,15613541105,11600,11600,11600,11600,0
20250401,174600,15613541105,11600,11600,11600,11600,0
20250401,174500,15613541105,11600,11600,11600,11600,0
20250401,174400,15613541105,11600,11600,11600,11600,0
20250401,174300,15613541105,11600,11600,11600,11600,0
20250401,174200,15613541105,11600,11600,11600,11600,0
20250401,174100,15613541105,11600,11600,11600,11600,0
20250401,174000,15613541105,11600,11600,11600,11600,0
20250401,173900,15613541105,11600,11600,11600,11600,0
20250401,173800,15613541105,11600,11600,11600,11600,0
20250401,173700,15613541105,11600,11600,11600,11600,0
20250401,173600,15613541105,11600,11600,11600,11600,0
20250401,173500,15613541105,11600,11600,11600,11600,0
20250401,173400,15613541105,11600,11600,11600,11600,0
20250401,173300,15613541105,11600,11600,11600,11600,0
20250401,173200,15613541105,11600,11600,11600,11600,0
20250401,173100,15613541105,11600,11600,11600,11600,0
20250401,173000,15613541105,11600,11600,11600,11600,0
20250401,172900,15613541105,11600,11600,11600,11600,0
20250401,172800,15613541105,11600,11600,11600,11600,0
20250401,172700,15613541105,11600,11600,11600,11600,0
20250401,172600,15613541105,11600,11600,11600,11600,0
20250401,172500,15613541105,11600,11600,11600,11600,0
20250401,172400,15613541105,11600,11600,11600,11600,0
20250401,172300,15613541105,11600,11600,11600,11600,0
20250401,172200,15613541105,11600,11600,11600,11600,0
20250401,172100,15613541105,11600,11600,11600,11600,0
20250401,172000,15613541105,11600,11600,11600,11600,0
20250401,171900,15613541105,11600,11600,11600,11600,20889
20250401,171800,15613541105,11600,11600,11600,11600,0
20250401,171700,15613541105,11600,11600,11600,11600,0
20250401,171600,15613541105,11600,11600,11600,11600,0
20250401,171500,15613541105,11600,11600,11600,11600,0
20250401,171400,15613541105,11600,11600,11600,11600,0
20250401,171300,15613541105,11600,11600,11600,11600,0
20250401,171200,15613541105,11600,11600,11600,11600,0
20250401,171100,15613541105,11600,11600,11600,11600,0
20250401,171000,15613541105,11600,11600,11600,11600,0
20250401,170900,15613541105,11600,11600,11600,11600,0
20250401,170800,15613541105,11600,11600,11600,11600,0
20250401,170700,15613541105,11600,11600,11600,11600,0
20250401,170600,15613541105,11600,11600,11600,11600,0
20250401,170500,15613541105,11600,11600,11600,11600,0
20250401,170400,15613541105,11600,11600,11600,11600,0
20250401,170300,15613541105,11600,11600,11600,11600,0
20250401,170200,15613541105,11600,11600,11600,11600,0
20250401,170100,15613541105,11600,11600,11600,11600,0
20250401,170000,15613541105,11600,11600,11600,11600,0
20250401,165900,15613541105,11600,11600,11600,11600,0
20250401,165800,15613541105,11600,11600,11600,11600,0
20250401,165700,15613541105,11600,11600,11600,11600,0
20250401,165600,15613541105,11600,11600,11600,11600,0
20250401,165500,15613541105,11600,11600,11600,11600,0
20250401,165400,15613541105,11600,11600,11600,11600,0
20250401,165300,15613541105,11600,11600,11600,11600,0
20250401,165200,15613541105,11600,11600,11600,11600,0
20250401,165100,15613541105,11600,11600,11600,11600,0
20250401,165000,15613541105,11600,11600,11600,11600,0
20250401,164900,15613541105,11600,11600,11600,11600,20889
20250401,164800,15613541105,11600,11600,11600,11600,0
20250401,164700,15613541105,11600,11600,11600,11600,0
20250401,164600,15613541105,11600,11600,11600,11600,0
20250401,164500,15613541105,11600,11600,11600,11600,0
20250401,164400,15613541105,11600,11600,11600,11600,0
20250401,164300,15613541105,11600,11600,11600,11600,0
20250401,164200,15613541105,11600,11600,11600,11600,0
20250401,164100,15613541105,11600,11600,11600,11600,0
20250401,164000,15613541105,11600,11600,11600,11600,0
20250401,163900,15613541105,11600,11600,11600,11600,0
20250401,163800,15613541105,11600,11600,11600,11600,0
20250401,163700,15613541105,11600,11600,11600,11600,0
20250401,163600,15613541105,11600,11600,11600,11600,0
20250401,163500,15613541105,11600,11600,11600,11600,0
20250401,163400,15613541105,11600,11600,11600,11600,0
20250401,163300,15613541105,11600,11600,11600,11600,0
20250401,163200,15613541105,11600,11600,11600,11600,0
20250401,163100,15613541105,11600,11600,11600,11600,0
20250401,163000,15613541105,11600,11600,11600,11600,0
20250401,162900,15613541105,11600,11600,11600,11600,0
20250401,162800,15613541105,11600,11600,11600,11600,0
20250401,162700,15613541105,11600,11600,11600,11600,0
20250401,162600,15613541105,11600,11600,11600,11600,0
20250401,162500,15613541105,11600,11600,11600,11600,0
20250401,162400,15613541105,11600,11600,11600,11600,0
20250401,162300,15613541105,11600,11600,11600,11600,0
20250401,162200,15613541105,11600,11600,11600,11600,0
20250401,162100,15613541105,11600,11600,11600,11600,0
20250401,162000,15613541105,11600,11600,11600,11600,0
20250401,161900,15613541105,11600,11600,11600,11600,20889
20250401,161800,15613541105,11600,11600,11600,11600,0
20250401,161700,15613541105,11600,11600,11600,11600,0
20250401,161600,15613541105,11600,11600,11600,11600,0
20250401,161500,15613541105,11600,11600,11600,11600,0
20250401,161400,15613541105,11600,11600,11600,11600,0
20250401,161300,15613541105,11600,11600,11600,11600,0
20250401,161200,15613541105,11600,11600,11600,11600,0
20250401,161100,15613541105,11600,11600,11600,11600,0
20250401,161000,15613541105,11600,11600,11600,11600,0
20250401,160900,15613541105,11600,11600,11600,11600,0
20250401,160800,15613541105,11600,11600,11600,11600,0
20250401,160700,15613541105,11600,11600,11600,11600,0
20250401,160600,15613541105,11600,11600,11600,11600,0
20250401,160500,15613541105,11600,11600,11600,11600,0
20250401,160400,15613541105,11600,11600,11600,11600,0
20250401,160300,15613541105,11600,11600,11600,11600,0
20250401,160200,15613541105,11600,11600,11600,11600,0
20250401,160100,15613541105,11600,11600,11600,11600,0
20250401,160000,15613541105,11600,11600,11600,11600,0
20250401,155900,15613541105,11600,11600,11600,11600,0
20250401,155800,15613541105,11600,11600,11600,11600,0
20250401,155700,15613541105,11600,11600,11600,11600,0
20250401,155600,15613541105,11600,11600,11600,11600,0
20250401,155500,15613541105,11600,11600,11600,11600,0
20250401,155400,15613541105,11600,11600,11600,11600,0
20250401,155300,15613541105,11600,11600,11600,11600,0
20250401,155200,15613541105,11600,11600,11600,11600,0
20250401,155100,15613541105,11600,11600,11600,11600,0
20250401,155000,15613541105,11600,11600,11600,11600,0
20250401,154900,15613541105,11600,11600,11600,11600,20889
20250401,154800,15613541105,11600,11600,11600,11600,0
20250401,154700,15613541105,11600,11600,11600,11600,0
20250401,154600,15613541105,11600,11600,11600,11600,0
20250401,154500,15613541105,11600,11600,11600,11600,0
20250401,154400,15613541105,11600,11600,11600,11600,0
20250401,154300,15613541105,11600,11600,11600,11600,0
20250401,154200,15613541105,11600,11600,11600,11600,0
20250401,154100,15613541105,11600,11600,11600,11600,0
20250401,154000,15613541105,11600,11600,11600,11600,0
20250401,153900,15613541105,11600,11600,11600,11600,0
20250401,153800,15613541105,11600,11600,11600,11600,0
20250401,153700,15613541105,11600,11600,11600,11600,0
20250401,153600,15613541105,11600,11600,11600,11600,0
20250401,153500,15613541105,11600,11600,11600,11600,0
20250401,153400,15613541105,11600,11600,11600,11600,0
20250401,153300,15613541105,11600,11600,11600,11600,0
20250401,153200,15613541105,11600,11600,11600,11600,0
20250401,153100,15613541105,11600,11600,11600,11600,0
20250401,153000,15613541105,11600,11600,11600,11600,20889
20250401,152900,15371228705,11590,11590,11590,11590,0
20250401,152800,15371228705,11590,11590,11590,11590,0
20250401,152700,15371228705,11590,11590,11590,11590,0
20250401,152600,15371228705,11590,11590,11590,11590,0
20250401,152500,15371228705,11590,11590,11590,11590,0
20250401,152400,15371228705,11590,11590,11590,11590,0
20250401,152300,15371228705,11590,11590,11590,11590,0
20250401,152200,15371228705,11590,11590,11590,11590,0
20250401,152100,15371228705,11590,11590,11590,11590,0
20250401,152000,15371228705,11590,11590,11590,11590,0
20250401,151900,15371228705,11590,11590,11600,11580,1509
20250401,151800,15353740785,11590,11600,11600,11580,2416
20250401,151700,15325737565,11600,11600,11600,11590,281
20250401,151600,15322478790,11600,11610,11610,11590,1258
20250401,151500,15307883650,11610,11600,11610,11600,523
20250401,151400,15301813270,11610,11620,11620,11600,1144
20250401,151300,15288526860,11610,11610,11620,11590,3221
20250401,151200,15251136760,11610,11590,11610,11590,1952
20250401,151100,15228487170,11590,11590,11600,11590,584
20250401,151000,15221717720,11590,11590,11590,11580,677
20250401,150900,15213871960,11590,11600,11620,11590,1447
20250401,150800,15197097260,11620,11600,11620,11590,1284
20250401,150700,15182198760,11600,11620,11620,11590,2175
20250401,150600,15156961680,11620,11610,11620,11610,178
20250401,150500,15154894720,11620,11630,11630,11610,1356
20250401,150400,15139136460,11620,11625,11630,11620,318
20250401,150300,15135441035,11620,11600,11630,11590,1846
20250401,150200,15114025175,11600,11640,11640,11590,5992
20250401,150100,15044425095,11640,11650,11660,11640,876
20250401,150000,15034223455,11660,11660,11660,11650,301
20250401,145900,15030715755,11660,11680,11680,11660,430
20250401,145800,15025699895,11670,11680,11680,11670,1097
20250401,145700,15012897735,11680,11690,11690,11680,1023
20250401,145600,15000948785,11690,11690,11700,11690,441
20250401,145500,14995792685,11700,11700,11700,11690,558
20250401,145400,14989269555,11700,11700,11700,11690,162
20250401,145300,14987375125,11690,11690,11700,11690,188
20250401,145200,14985176755,11690,11700,11700,11690,543
20250401,145100,14978828025,11690,11690,11700,11690,242
20250401,145000,14975998805,11680,11690,11690,11680,576
20250401,144900,14969265865,11690,11690,11690,11680,666
20250401,144800,14961480525,11690,11690,11700,11690,723
20250401,144700,14953028265,11690,11690,11700,11690,170
20250401,144600,14951040525,11690,11700,11700,11690,94
20250401,144500,14949941265,11700,11690,11700,11690,160
20250401,144400,14948070695,11690,11680,11700,11680,296
20250401,144300,14944611945,11680,11680,11680,11670,108
20250401,144200,14943350585,11680,11680,11680,11680,57
20250401,144100,14942684825,11680,11690,11700,11680,1846
20250401,144000,14921114725,11680,11680,11700,11680,323
20250401,143900,14917339595,11690,11690,11690,11680,149
20250401,143800,14915598105,11680,11680,11690,11680,628
20250401,143700,14908262785,11690,11690,11700,11690,149
20250401,143600,14906519955,11690,11690,11690,11690,162
20250401,143500,14904626175,11690,11670,11690,11670,258
20250401,143400,14901611995,11660,11670,11680,11660,604
20250401,143300,14894562095,11670,11680,11680,11670,61
20250401,143200,14893849945,11680,11660,11680,11660,408
20250401,143100,14889085995,11650,11650,11680,11650,36
20250401,143000,14888666325,11640,11670,11670,11640,801
20250401,142900,14879328335,11670,11680,11680,11670,426
20250401,142800,14874354175,11670,11670,11670,11670,14
20250401,142700,14874190795,11660,11630,11670,11620,493
20250401,142600,14868448995,11620,11650,11660,11620,2915
20250401,142500,14834545255,11650,11670,11670,11640,800
20250401,142400,14825232135,11640,11660,11670,11640,238
20250401,142300,14822459485,11640,11640,11640,11640,230
20250401,142200,14819782285,11630,11660,11660,11630,1612
20250401,142100,14801029995,11630,11630,11640,11610,2610
20250401,142000,14770695565,11630,11670,11670,11630,5462
20250401,141900,14707040625,11670,11680,11680,11670,594
20250401,141800,14700102965,11680,11690,11690,11680,30
20250401,141700,14699752455,11690,11680,11690,11680,40
20250401,141600,14699285015,11680,11680,11680,11680,128
20250401,141500,14697789975,11680,11670,11680,11670,305
20250401,141400,14694230535,11670,11690,11690,11670,212
20250401,141300,14691755895,11690,11690,11690,11690,100
20250401,141200,14690586895,11690,11690,11690,11690,49
20250401,141100,14690014085,11700,11700,11700,11650,624
20250401,141000,14682735315,11700,11700,11700,11660,364
20250401,140900,14678490475,11700,11660,11700,11660,605
20250401,140800,14671420375,11660,11700,11700,11660,160
20250401,140700,14669554735,11670,11700,11700,11670,204
20250401,140600,14667170905,11700,11700,11700,11700,1
20250401,140500,14667159205,11660,11710,11710,11660,2154
20250401,140400,14642012265,11690,11710,11710,11690,56
20250401,140300,14641356525,11710,11710,11710,11690,589
20250401,140200,14634469675,11710,11700,11710,11700,61
20250401,140100,14633755875,11690,11690,11690,11690,1
20250401,140000,14633744185,11680,11710,11710,11680,1055
20250401,135900,14621413045,11680,11710,11710,11680,107
20250401,135800,14620162835,11680,11680,11710,11680,747
20250401,135700,14611436475,11670,11690,11690,11670,290
20250401,135600,14608048745,11680,11680,11710,11680,793
20250401,135500,14598781375,11670,11680,11710,11670,820
20250401,135400,14589198185,11670,11700,11700,11670,896
20250401,135300,14578737865,11680,11690,11700,11680,882
20250401,135200,14568427365,11700,11700,11700,11700,1063
20250401,135100,14555990265,11700,11710,11710,11700,441
20250401,135000,14550830195,11710,11710,11710,11690,616
20250401,134900,14543621325,11720,11720,11730,11720,87
20250401,134800,14542601655,11720,11720,11720,11700,405
20250401,134700,14537855075,11720,11710,11720,11700,277
20250401,134600,14534611415,11710,11730,11730,11710,674
20250401,134500,14526716265,11720,11740,11740,11700,406
20250401,134400,14521962185,11740,11730,11740,11730,667
20250401,134300,14514132435,11720,11740,11740,11720,107
20250401,134200,14512878335,11740,11720,11740,11710,46
20250401,134100,14512338865,11720,11720,11740,11720,519
20250401,134000,14506255925,11720,11720,11740,11720,480
20250401,133900,14500629445,11730,11740,11740,11730,63
20250401,133800,14499890065,11740,11740,11740,11740,106
20250401,133700,14498645625,11720,11710,11740,11710,267
20250401,133600,14495515615,11710,11730,11730,11710,90
20250401,133500,14494461655,11740,11740,11740,11740,3
20250401,133400,14494426435,11710,11710,11710,11700,1587
20250401,133300,14475856205,11710,11720,11720,11710,1814
20250401,133200,14454614155,11720,11720,11720,11710,141
20250401,133100,14452961675,11720,11720,11720,11720,5
20250401,133000,14452903075,11720,11730,11740,11720,857
20250401,132900,14442857915,11720,11730,11730,11720,164
20250401,132800,14440935615,11730,11740,11740,11720,912
20250401,132700,14430245725,11730,11730,11740,11730,86
20250401,132600,14429236925,11730,11730,11740,11730,381
20250401,132500,14424767785,11720,11740,11740,11720,641
20250401,132400,14417244485,11750,11760,11760,11750,28
20250401,132300,14416915445,11730,11750,11760,11730,79
20250401,132200,14415987105,11730,11740,11750,11730,137
20250401,132100,14414378725,11740,11760,11760,11740,181
20250401,132000,14412252755,11760,11760,11760,11760,1
20250401,131900,14412240995,11720,11720,11760,11720,148
20250401,131800,14410506135,11710,11730,11730,11710,1897
20250401,131700,14388272385,11720,11730,11730,11720,1011
20250401,131600,14376423185,11720,11730,11730,11720,309
20250401,131500,14372801695,11720,11730,11730,11720,128
20250401,131400,14371301515,11730,11730,11740,11730,1085
20250401,131300,14358574165,11730,11740,11740,11730,344
20250401,131200,14354537645,11730,11750,11750,11730,1861
20250401,131100,14332689695,11740,11740,11760,11730,1054
20250401,131000,14320318995,11740,11770,11770,11740,107
20250401,130900,14319061565,11760,11770,11770,11750,131
20250401,130800,14317521145,11770,11770,11770,11770,102
20250401,130700,14316320605,11760,11750,11760,11750,958
20250401,130600,14305056765,11740,11730,11740,11730,160
20250401,130500,14303178395,11710,11730,11730,11710,1741
20250401,130400,14282777545,11740,11760,11760,11740,101
20250401,130300,14281591625,11750,11720,11760,11710,1948
20250401,130200,14258760405,11720,11760,11760,11720,350
20250401,130100,14254654925,11760,11770,11770,11730,5725
20250401,130000,14187414105,11760,11780,11780,11750,1752
20250401,125900,14166809415,11760,11770,11780,11760,2308
20250401,125800,14139643685,11760,11770,11770,11750,2354
20250401,125700,14111954105,11760,11780,11780,11750,1828
20250401,125600,14090455005,11760,11770,11790,11760,787
20250401,125500,14081190115,11760,11760,11790,11760,3353
20250401,125400,14041723815,11770,11740,11790,11740,3290
20250401,125300,14002991395,11770,11730,11780,11730,1596
20250401,125200,13984231685,11780,11730,11800,11720,4390
20250401,125100,13932654125,11740,11730,11750,11710,1989
20250401,125000,13909320555,11730,11730,11750,11720,2322
20250401,124900,13882068095,11750,11750,11790,11730,4255
20250401,124800,13832043825,11780,11720,11790,11720,2745
20250401,124700,13799764845,11730,11730,11740,11700,3779
20250401,124600,13755463265,11720,11750,11750,11710,807
20250401,124500,13745995385,11750,11720,11750,11710,969
20250401,124400,13734639635,11720,11730,11740,11720,205
20250401,124300,13732235865,11720,11750,11750,11720,1261
20250401,124200,13717428835,11750,11720,11750,11720,1328
20250401,124100,13701840635,11720,11710,11720,11700,486
20250401,124000,13696149405,11710,11700,11720,11695,781
20250401,123900,13687010280,11700,11700,11700,11700,55
20250401,123800,13686366780,11690,11700,11710,11690,412
20250401,123700,13681543670,11700,11700,11700,11700,155
20250401,123600,13679730170,11700,11700,11710,11700,244
20250401,123500,13676874470,11700,11700,11700,11690,569
20250401,123400,13670218790,11690,11700,11710,11690,496
20250401,123300,13664419370,11700,11690,11710,11690,433
20250401,123200,13659353090,11690,11690,11710,11690,254
20250401,123100,13656382090,11710,11720,11720,11690,140
20250401,123000,13654745350,11690,11690,11720,11690,94
20250401,122900,13653645410,11690,11710,11710,11690,339
20250401,122800,13649678300,11680,11700,11740,11680,596
20250401,122700,13642701300,11690,11720,11720,11680,648
20250401,122600,13635123380,11720,11720,11730,11710,1259
20250401,122500,13620378140,11720,11720,11720,11710,158
20250401,122400,13618527450,11700,11700,11720,11700,392
20250401,122300,13613940320,11690,11690,11700,11690,155
20250401,122200,13612127880,11700,11700,11700,11700,2
20250401,122100,13612104480,11680,11700,11700,11680,415
20250401,122000,13607257250,11680,11690,11690,11680,632
20250401,121900,13599875290,11690,11700,11700,11670,42
20250401,121800,13599385060,11700,11690,11700,11690,4
20250401,121700,13599338270,11670,11690,11690,11670,775
20250401,121600,13590291320,11680,11710,11710,11680,486
20250401,121500,13584607670,11710,11710,11720,11710,434
20250401,121400,13579525510,11710,11740,11740,11710,2148
20250401,121300,13554352710,11720,11720,11730,11720,372
20250401,121200,13549990780,11720,11730,11740,11720,749
20250401,121100,13541211060,11730,11740,11740,11720,357
20250401,121000,13537025610,11720,11730,11730,11720,74
20250401,120900,13536158140,11730,11730,11740,11730,25
20250401,120800,13535864870,11720,11780,11780,11720,3523
20250401,120700,13494493170,11740,11790,11790,11740,404
20250401,120600,13489748010,11790,11750,11790,11740,660
20250401,120500,13481985640,11750,11760,11760,11750,12
20250401,120400,13481844620,11740,11740,11740,11740,74
20250401,120300,13480975860,11730,11740,11740,11720,2359
20250401,120200,13453306880,11740,11760,11760,11730,161
20250401,120100,13451417820,11720,11760,11760,11720,240
20250401,120000,13448602900,11760,11800,11800,11720,1152
20250401,115900,13435078660,11800,11740,11810,11720,2958
20250401,115800,13400212910,11740,11710,11750,11710,409
20250401,115700,13395415930,11700,11690,11700,11690,222
20250401,115600,13392818600,11690,11690,11700,11680,224
20250401,115500,13390201290,11660,11650,11680,11650,353
20250401,115400,13386080920,11680,11650,11680,11650,85
20250401,115300,13385090400,11650,11660,11670,11640,2894
20250401,115200,13351362370,11670,11670,11670,11670,131
20250401,115100,13349833600,11660,11680,11680,11660,640
20250401,115000,13342368760,11690,11690,11690,11670,224
20250401,114900,13339751120,11690,11720,11720,11690,1266
20250401,114800,13324940070,11710,11730,11730,11710,606
20250401,114700,13317840210,11720,11730,11730,11720,39
20250401,114600,13317383120,11710,11720,11720,11710,108
20250401,114500,13316118410,11710,11720,11730,11710,812
20250401,114400,13306602780,11710,11710,11710,11700,413
20250401,114300,13301766650,11710,11720,11720,11700,432
20250401,114200,13296707940,11710,11720,11720,11710,351
20250401,114100,13292597720,11710,11710,11720,11710,300
20250401,114000,13289084620,11710,11710,11710,11710,79
20250401,113900,13288159530,11710,11710,11710,11700,302
20250401,113800,13284623510,11710,11690,11730,11690,140
20250401,113700,13282984990,11700,11760,11760,11690,1759
20250401,113600,13262389260,11760,11730,11760,11730,160
20250401,113500,13260509200,11720,11730,11730,11720,308
20250401,113400,13256896410,11740,11750,11750,11730,1167
20250401,113300,13243200150,11740,11770,11770,11740,718
20250401,113200,13234759240,11770,11800,11800,11770,2715
20250401,113100,13202754630,11810,11800,11810,11800,1433
20250401,113000,13185837520,11800,11800,11820,11780,2572
20250401,112900,13155490110,11800,11760,11820,11750,6212
20250401,112800,13082299400,11750,11710,11760,11710,2090
20250401,112700,13057783060,11700,11710,11740,11700,958
20250401,112600,13046560950,11700,11700,11710,11690,449
20250401,112500,13041305170,11700,11700,11720,11700,470
20250401,112400,13035803630,11690,11680,11690,11660,447
20250401,112300,13030583570,11690,11660,11690,11660,640
20250401,112200,13023110290,11660,11650,11660,11650,661
20250401,112100,13015409550,11650,11660,11680,11650,2315
20250401,112000,12988425750,11660,11640,11660,11630,422
20250401,111900,12983510960,11640,11640,11640,11640,50
20250401,111800,12982928960,11650,11640,11650,11610,748
20250401,111700,12974234730,11630,11630,11640,11620,1033
20250401,111600,12962220820,11630,11600,11630,11600,450
20250401,111500,12956994090,11610,11600,11610,11600,133
20250401,111400,12955451250,11590,11620,11630,11590,1560
20250401,111300,12937361950,11600,11610,11610,11590,170
20250401,111200,12935390350,11610,11580,11610,11580,705
20250401,111100,12927223020,11600,11630,11630,11580,1374
20250401,111000,12911306860,11630,11610,11660,11600,4926
20250401,110900,12854057510,11630,11640,11680,11620,3386
20250401,110800,12814616230,11640,11660,11680,11630,1114
20250401,110700,12801631090,11630,11610,11660,11610,1974
20250401,110600,12778646870,11600,11600,11620,11590,460
20250401,110500,12773310200,11630,11610,11630,11560,711
20250401,110400,12765077170,11570,11560,11600,11560,553
20250401,110300,12758677240,11560,11560,11570,11550,929
20250401,110200,12747932790,11560,11550,11580,11550,1180
20250401,110100,12734289340,11550,11550,11580,11540,8859
20250401,110000,12632028690,11560,11580,11580,11540,5837
20250401,105900,12564587670,11580,11540,11580,11530,2946
20250401,105800,12530536800,11540,11540,11550,11520,2391
20250401,105700,12502954370,11530,11540,11550,11530,3875
20250401,105600,12458244860,11540,11560,11570,11530,13211
20250401,105500,12305674510,11560,11610,11610,11530,9295
20250401,105400,12198087160,11600,11640,11650,11580,8591
20250401,105300,12098428310,11640,11630,11640,11610,3650
20250401,105200,12055980840,11630,11630,11640,11610,4018
20250401,105100,12009280860,11630,11640,11640,11620,4177
20250401,105000,11960717340,11630,11680,11680,11630,2730
20250401,104900,11928909415,11670,11660,11670,11630,5576
20250401,104800,11863976285,11660,11670,11720,11650,2913
20250401,104700,11830002815,11670,11710,11710,11650,6911
20250401,104600,11749387045,11700,11740,11750,11700,3385
20250401,104500,11709743085,11700,11760,11770,11700,9418
20250401,104400,11599370555,11770,11760,11780,11750,3040
20250401,104300,11563626975,11770,11810,11820,11760,4158
20250401,104200,11514625900,11810,11820,11820,11810,1273
20250401,104100,11499586300,11820,11840,11840,11820,548
20250401,104000,11493108670,11840,11830,11840,11820,763
20250401,103900,11484083250,11830,11850,11850,11820,244
20250401,103800,11481195330,11850,11810,11850,11810,392
20250401,103700,11476563020,11810,11870,11870,11810,187
20250401,103600,11474351540,11880,11780,11900,11780,3340
20250401,103500,11434786020,11770,11770,11770,11760,1435
20250401,103400,11417904570,11770,11770,11770,11760,355
20250401,103300,11413728300,11770,11790,11790,11770,555
20250401,103200,11407192410,11790,11760,11790,11750,558
20250401,103100,11400633290,11750,11770,11820,11750,3804
20250401,103000,11355808020,11770,11790,11790,11770,1710
20250401,102900,11335676420,11790,11790,11790,11780,1962
20250401,102800,11312551320,11800,11800,11820,11790,2888
20250401,102700,11278474570,11810,11810,11820,11810,793
20250401,102600,11269109230,11820,11820,11830,11820,291
20250401,102500,11265669070,11820,11820,11830,11820,151
20250401,102400,11263883970,11820,11820,11820,11810,411
20250401,102300,11259026920,11830,11820,11830,11810,634
20250401,102200,11251532460,11820,11810,11820,11800,885
20250401,102100,11241081470,11810,11810,11830,11800,760
20250401,102000,11232106290,11810,11820,11840,11810,5006
20250401,101900,11172965770,11830,11840,11850,11830,1170
20250401,101800,11159124460,11850,11840,11850,11830,221
20250401,101700,11156508350,11830,11830,11850,11830,802
20250401,101600,11147018610,11830,11830,11830,11820,1562
20250401,101500,11128549980,11820,11820,11860,11810,336
20250401,101400,11124580260,11810,11810,11810,11800,760
20250401,101300,11115604750,11810,11820,11820,11800,2096
20250401,101200,11090850330,11820,11840,11840,11800,4102
20250401,101100,11042368250,11830,11880,11880,11830,4448
20250401,101000,10989671030,11880,11890,11890,11860,1421
20250401,100900,10972795650,11890,11900,11900,11880,821
20250401,100800,10963037370,11900,11880,11900,11870,727
20250401,100700,10954401210,11890,11920,11920,11880,4384
20250401,100600,10902236905,11915,11900,11915,11900,2650
20250401,100500,10870699090,11900,11960,11960,11900,2636
20250401,100400,10839311920,11960,11960,11970,11950,753
20250401,100300,10830310930,11970,11960,11970,11930,3370
20250401,100200,10790013665,11960,11900,11970,11900,1522
20250401,100100,10771831935,11930,11880,11940,11870,1513
20250401,100000,10753841095,11880,11970,11970,11880,1934
20250401,095900,10730814295,11960,11970,11970,11910,2440
20250401,095800,10701661445,11980,11970,12000,11960,1499
20250401,095700,10683709235,11960,12040,12040,11960,5416
20250401,095600,10618699980,12040,12030,12040,12010,1088
20250401,095500,10605614380,12030,12010,12050,12010,4977
20250401,095400,10545772430,12010,11955,12010,11955,5686
20250401,095300,10477580905,11960,11940,11970,11940,1394
20250401,095200,10460914705,11950,11950,11960,11920,158
20250401,095100,10459030005,11950,11930,11950,11915,1996
20250401,095000,10435226150,11940,11920,11940,11920,372
20250401,094900,10430788010,11910,11920,11940,11910,1436
20250401,094800,10413670420,11940,11940,11950,11920,3306
20250401,094700,10374223460,11950,11930,11950,11930,828
20250401,094600,10364334225,11940,11970,11970,11920,6562
20250401,094500,10285988265,11970,11940,11970,11940,1379
20250401,094400,10269497865,11940,11930,11950,11920,2163
20250401,094300,10243672525,11930,11920,11930,11890,3662
20250401,094200,10200061385,11920,11890,11920,11890,937
20250401,094100,10188906215,11890,11870,11920,11870,3905
20250401,094000,10142432815,11870,11840,11920,11840,3414
20250401,093900,10101862440,11840,11850,11850,11830,847
20250401,093800,10091832500,11850,11890,11890,11850,2057
20250401,093700,10067419720,11900,11930,11930,11870,2204
20250401,093600,10041205920,11920,11900,11920,11900,2200
20250401,093500,10015006640,11910,11930,11930,11870,2787
20250401,093400,9981856160,11930,11950,11950,11920,3365
20250401,093300,9941702450,11940,11960,11990,11910,9560
20250401,093200,9827356640,11960,11860,11990,11860,12509
20250401,093100,9678306130,11860,11810,11870,11810,4713
20250401,093000,9622560910,11820,11790,11820,11760,2728
20250401,092900,9590381780,11750,11780,11800,11750,4716
20250401,092800,9534858590,11790,11820,11840,11770,2839
20250401,092700,9501358460,11840,11830,11840,11820,776
20250401,092600,9492179310,11830,11840,11850,11830,3266
20250401,092500,9453520030,11850,11850,11860,11820,3515
20250401,092400,9411891080,11850,11790,11850,11790,1478
20250401,092300,9394437540,11790,11810,11820,11750,4294
20250401,092200,9343817430,11810,11770,11810,11770,3264
20250401,092100,9305317055,11770,11740,11790,11730,9073
20250401,092000,9198620095,11750,11770,11790,11720,15864
20250401,091900,9012077265,11750,11890,11890,11730,23385
20250401,091800,8735839415,11900,11930,11940,11900,15534
20250401,091700,8550800795,11950,11970,11970,11930,5986
20250401,091600,8479292915,11960,11970,11980,11960,6334
20250401,091500,8403484425,11960,11990,12000,11960,4425
20250401,091400,8350500095,11990,11960,12010,11950,5455
20250401,091300,8285092155,11960,11980,12010,11920,13160
20250401,091200,8127603295,11960,12030,12040,11960,21150
20250401,091100,7873921005,12020,12070,12080,12010,11259
20250401,091000,7738498405,12070,12050,12090,12040,6545
20250401,090900,7659551055,12050,12020,12100,12020,13719
20250401,090800,7494156895,12020,12040,12040,12010,16584
20250401,090700,7294740415,12040,12070,12080,12010,23971
20250401,090600,7006293130,12080,12120,12150,12040,22450
20250401,090500,6734682325,12110,12290,12300,12110,30380
20250401,090400,6364212975,12300,12260,12340,12250,22429
20250401,090300,6088661755,12270,12410,12430,12230,34505
20250401,090200,5663124855,12400,12340,12460,12330,37680
20250401,090100,5195573845,12340,12600,12670,12320,118820
20250401,090000,3708728410,12600,12500,12700,12190,296250
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191900 15613541105 11600 11600 11600 11600 20889
3 20250401 191800 15613541105 11600 11600 11600 11600 0
4 20250401 191700 15613541105 11600 11600 11600 11600 0
5 20250401 191600 15613541105 11600 11600 11600 11600 0
6 20250401 191500 15613541105 11600 11600 11600 11600 0
7 20250401 191400 15613541105 11600 11600 11600 11600 0
8 20250401 191300 15613541105 11600 11600 11600 11600 0
9 20250401 191200 15613541105 11600 11600 11600 11600 0
10 20250401 191100 15613541105 11600 11600 11600 11600 0
11 20250401 191000 15613541105 11600 11600 11600 11600 0
12 20250401 190900 15613541105 11600 11600 11600 11600 0
13 20250401 190800 15613541105 11600 11600 11600 11600 0
14 20250401 190700 15613541105 11600 11600 11600 11600 0
15 20250401 190600 15613541105 11600 11600 11600 11600 0
16 20250401 190500 15613541105 11600 11600 11600 11600 0
17 20250401 190400 15613541105 11600 11600 11600 11600 0
18 20250401 190300 15613541105 11600 11600 11600 11600 0
19 20250401 190200 15613541105 11600 11600 11600 11600 0
20 20250401 190100 15613541105 11600 11600 11600 11600 0
21 20250401 190000 15613541105 11600 11600 11600 11600 0
22 20250401 185900 15613541105 11600 11600 11600 11600 0
23 20250401 185800 15613541105 11600 11600 11600 11600 0
24 20250401 185700 15613541105 11600 11600 11600 11600 0
25 20250401 185600 15613541105 11600 11600 11600 11600 0
26 20250401 185500 15613541105 11600 11600 11600 11600 0
27 20250401 185400 15613541105 11600 11600 11600 11600 0
28 20250401 185300 15613541105 11600 11600 11600 11600 0
29 20250401 185200 15613541105 11600 11600 11600 11600 0
30 20250401 185100 15613541105 11600 11600 11600 11600 0
31 20250401 185000 15613541105 11600 11600 11600 11600 0
32 20250401 184900 15613541105 11600 11600 11600 11600 20889
33 20250401 184800 15613541105 11600 11600 11600 11600 0
34 20250401 184700 15613541105 11600 11600 11600 11600 0
35 20250401 184600 15613541105 11600 11600 11600 11600 0
36 20250401 184500 15613541105 11600 11600 11600 11600 0
37 20250401 184400 15613541105 11600 11600 11600 11600 0
38 20250401 184300 15613541105 11600 11600 11600 11600 0
39 20250401 184200 15613541105 11600 11600 11600 11600 0
40 20250401 184100 15613541105 11600 11600 11600 11600 0
41 20250401 184000 15613541105 11600 11600 11600 11600 0
42 20250401 183900 15613541105 11600 11600 11600 11600 0
43 20250401 183800 15613541105 11600 11600 11600 11600 0
44 20250401 183700 15613541105 11600 11600 11600 11600 0
45 20250401 183600 15613541105 11600 11600 11600 11600 0
46 20250401 183500 15613541105 11600 11600 11600 11600 0
47 20250401 183400 15613541105 11600 11600 11600 11600 0
48 20250401 183300 15613541105 11600 11600 11600 11600 0
49 20250401 183200 15613541105 11600 11600 11600 11600 0
50 20250401 183100 15613541105 11600 11600 11600 11600 0
51 20250401 183000 15613541105 11600 11600 11600 11600 0
52 20250401 182900 15613541105 11600 11600 11600 11600 0
53 20250401 182800 15613541105 11600 11600 11600 11600 0
54 20250401 182700 15613541105 11600 11600 11600 11600 0
55 20250401 182600 15613541105 11600 11600 11600 11600 0
56 20250401 182500 15613541105 11600 11600 11600 11600 0
57 20250401 182400 15613541105 11600 11600 11600 11600 0
58 20250401 182300 15613541105 11600 11600 11600 11600 0
59 20250401 182200 15613541105 11600 11600 11600 11600 0
60 20250401 182100 15613541105 11600 11600 11600 11600 0
61 20250401 182000 15613541105 11600 11600 11600 11600 0
62 20250401 181900 15613541105 11600 11600 11600 11600 20889
63 20250401 181800 15613541105 11600 11600 11600 11600 0
64 20250401 181700 15613541105 11600 11600 11600 11600 0
65 20250401 181600 15613541105 11600 11600 11600 11600 0
66 20250401 181500 15613541105 11600 11600 11600 11600 0
67 20250401 181400 15613541105 11600 11600 11600 11600 0
68 20250401 181300 15613541105 11600 11600 11600 11600 0
69 20250401 181200 15613541105 11600 11600 11600 11600 0
70 20250401 181100 15613541105 11600 11600 11600 11600 0
71 20250401 181000 15613541105 11600 11600 11600 11600 0
72 20250401 180900 15613541105 11600 11600 11600 11600 0
73 20250401 180800 15613541105 11600 11600 11600 11600 0
74 20250401 180700 15613541105 11600 11600 11600 11600 0
75 20250401 180600 15613541105 11600 11600 11600 11600 0
76 20250401 180500 15613541105 11600 11600 11600 11600 0
77 20250401 180400 15613541105 11600 11600 11600 11600 0
78 20250401 180300 15613541105 11600 11600 11600 11600 0
79 20250401 180200 15613541105 11600 11600 11600 11600 0
80 20250401 180100 15613541105 11600 11600 11600 11600 0
81 20250401 180000 15613541105 11600 11600 11600 11600 0
82 20250401 175900 15613541105 11600 11600 11600 11600 0
83 20250401 175800 15613541105 11600 11600 11600 11600 0
84 20250401 175700 15613541105 11600 11600 11600 11600 0
85 20250401 175600 15613541105 11600 11600 11600 11600 0
86 20250401 175500 15613541105 11600 11600 11600 11600 0
87 20250401 175400 15613541105 11600 11600 11600 11600 0
88 20250401 175300 15613541105 11600 11600 11600 11600 0
89 20250401 175200 15613541105 11600 11600 11600 11600 0
90 20250401 175100 15613541105 11600 11600 11600 11600 0
91 20250401 175000 15613541105 11600 11600 11600 11600 0
92 20250401 174900 15613541105 11600 11600 11600 11600 20889
93 20250401 174800 15613541105 11600 11600 11600 11600 0
94 20250401 174700 15613541105 11600 11600 11600 11600 0
95 20250401 174600 15613541105 11600 11600 11600 11600 0
96 20250401 174500 15613541105 11600 11600 11600 11600 0
97 20250401 174400 15613541105 11600 11600 11600 11600 0
98 20250401 174300 15613541105 11600 11600 11600 11600 0
99 20250401 174200 15613541105 11600 11600 11600 11600 0
100 20250401 174100 15613541105 11600 11600 11600 11600 0
101 20250401 174000 15613541105 11600 11600 11600 11600 0
102 20250401 173900 15613541105 11600 11600 11600 11600 0
103 20250401 173800 15613541105 11600 11600 11600 11600 0
104 20250401 173700 15613541105 11600 11600 11600 11600 0
105 20250401 173600 15613541105 11600 11600 11600 11600 0
106 20250401 173500 15613541105 11600 11600 11600 11600 0
107 20250401 173400 15613541105 11600 11600 11600 11600 0
108 20250401 173300 15613541105 11600 11600 11600 11600 0
109 20250401 173200 15613541105 11600 11600 11600 11600 0
110 20250401 173100 15613541105 11600 11600 11600 11600 0
111 20250401 173000 15613541105 11600 11600 11600 11600 0
112 20250401 172900 15613541105 11600 11600 11600 11600 0
113 20250401 172800 15613541105 11600 11600 11600 11600 0
114 20250401 172700 15613541105 11600 11600 11600 11600 0
115 20250401 172600 15613541105 11600 11600 11600 11600 0
116 20250401 172500 15613541105 11600 11600 11600 11600 0
117 20250401 172400 15613541105 11600 11600 11600 11600 0
118 20250401 172300 15613541105 11600 11600 11600 11600 0
119 20250401 172200 15613541105 11600 11600 11600 11600 0
120 20250401 172100 15613541105 11600 11600 11600 11600 0
121 20250401 172000 15613541105 11600 11600 11600 11600 0
122 20250401 171900 15613541105 11600 11600 11600 11600 20889
123 20250401 171800 15613541105 11600 11600 11600 11600 0
124 20250401 171700 15613541105 11600 11600 11600 11600 0
125 20250401 171600 15613541105 11600 11600 11600 11600 0
126 20250401 171500 15613541105 11600 11600 11600 11600 0
127 20250401 171400 15613541105 11600 11600 11600 11600 0
128 20250401 171300 15613541105 11600 11600 11600 11600 0
129 20250401 171200 15613541105 11600 11600 11600 11600 0
130 20250401 171100 15613541105 11600 11600 11600 11600 0
131 20250401 171000 15613541105 11600 11600 11600 11600 0
132 20250401 170900 15613541105 11600 11600 11600 11600 0
133 20250401 170800 15613541105 11600 11600 11600 11600 0
134 20250401 170700 15613541105 11600 11600 11600 11600 0
135 20250401 170600 15613541105 11600 11600 11600 11600 0
136 20250401 170500 15613541105 11600 11600 11600 11600 0
137 20250401 170400 15613541105 11600 11600 11600 11600 0
138 20250401 170300 15613541105 11600 11600 11600 11600 0
139 20250401 170200 15613541105 11600 11600 11600 11600 0
140 20250401 170100 15613541105 11600 11600 11600 11600 0
141 20250401 170000 15613541105 11600 11600 11600 11600 0
142 20250401 165900 15613541105 11600 11600 11600 11600 0
143 20250401 165800 15613541105 11600 11600 11600 11600 0
144 20250401 165700 15613541105 11600 11600 11600 11600 0
145 20250401 165600 15613541105 11600 11600 11600 11600 0
146 20250401 165500 15613541105 11600 11600 11600 11600 0
147 20250401 165400 15613541105 11600 11600 11600 11600 0
148 20250401 165300 15613541105 11600 11600 11600 11600 0
149 20250401 165200 15613541105 11600 11600 11600 11600 0
150 20250401 165100 15613541105 11600 11600 11600 11600 0
151 20250401 165000 15613541105 11600 11600 11600 11600 0
152 20250401 164900 15613541105 11600 11600 11600 11600 20889
153 20250401 164800 15613541105 11600 11600 11600 11600 0
154 20250401 164700 15613541105 11600 11600 11600 11600 0
155 20250401 164600 15613541105 11600 11600 11600 11600 0
156 20250401 164500 15613541105 11600 11600 11600 11600 0
157 20250401 164400 15613541105 11600 11600 11600 11600 0
158 20250401 164300 15613541105 11600 11600 11600 11600 0
159 20250401 164200 15613541105 11600 11600 11600 11600 0
160 20250401 164100 15613541105 11600 11600 11600 11600 0
161 20250401 164000 15613541105 11600 11600 11600 11600 0
162 20250401 163900 15613541105 11600 11600 11600 11600 0
163 20250401 163800 15613541105 11600 11600 11600 11600 0
164 20250401 163700 15613541105 11600 11600 11600 11600 0
165 20250401 163600 15613541105 11600 11600 11600 11600 0
166 20250401 163500 15613541105 11600 11600 11600 11600 0
167 20250401 163400 15613541105 11600 11600 11600 11600 0
168 20250401 163300 15613541105 11600 11600 11600 11600 0
169 20250401 163200 15613541105 11600 11600 11600 11600 0
170 20250401 163100 15613541105 11600 11600 11600 11600 0
171 20250401 163000 15613541105 11600 11600 11600 11600 0
172 20250401 162900 15613541105 11600 11600 11600 11600 0
173 20250401 162800 15613541105 11600 11600 11600 11600 0
174 20250401 162700 15613541105 11600 11600 11600 11600 0
175 20250401 162600 15613541105 11600 11600 11600 11600 0
176 20250401 162500 15613541105 11600 11600 11600 11600 0
177 20250401 162400 15613541105 11600 11600 11600 11600 0
178 20250401 162300 15613541105 11600 11600 11600 11600 0
179 20250401 162200 15613541105 11600 11600 11600 11600 0
180 20250401 162100 15613541105 11600 11600 11600 11600 0
181 20250401 162000 15613541105 11600 11600 11600 11600 0
182 20250401 161900 15613541105 11600 11600 11600 11600 20889
183 20250401 161800 15613541105 11600 11600 11600 11600 0
184 20250401 161700 15613541105 11600 11600 11600 11600 0
185 20250401 161600 15613541105 11600 11600 11600 11600 0
186 20250401 161500 15613541105 11600 11600 11600 11600 0
187 20250401 161400 15613541105 11600 11600 11600 11600 0
188 20250401 161300 15613541105 11600 11600 11600 11600 0
189 20250401 161200 15613541105 11600 11600 11600 11600 0
190 20250401 161100 15613541105 11600 11600 11600 11600 0
191 20250401 161000 15613541105 11600 11600 11600 11600 0
192 20250401 160900 15613541105 11600 11600 11600 11600 0
193 20250401 160800 15613541105 11600 11600 11600 11600 0
194 20250401 160700 15613541105 11600 11600 11600 11600 0
195 20250401 160600 15613541105 11600 11600 11600 11600 0
196 20250401 160500 15613541105 11600 11600 11600 11600 0
197 20250401 160400 15613541105 11600 11600 11600 11600 0
198 20250401 160300 15613541105 11600 11600 11600 11600 0
199 20250401 160200 15613541105 11600 11600 11600 11600 0
200 20250401 160100 15613541105 11600 11600 11600 11600 0
201 20250401 160000 15613541105 11600 11600 11600 11600 0
202 20250401 155900 15613541105 11600 11600 11600 11600 0
203 20250401 155800 15613541105 11600 11600 11600 11600 0
204 20250401 155700 15613541105 11600 11600 11600 11600 0
205 20250401 155600 15613541105 11600 11600 11600 11600 0
206 20250401 155500 15613541105 11600 11600 11600 11600 0
207 20250401 155400 15613541105 11600 11600 11600 11600 0
208 20250401 155300 15613541105 11600 11600 11600 11600 0
209 20250401 155200 15613541105 11600 11600 11600 11600 0
210 20250401 155100 15613541105 11600 11600 11600 11600 0
211 20250401 155000 15613541105 11600 11600 11600 11600 0
212 20250401 154900 15613541105 11600 11600 11600 11600 20889
213 20250401 154800 15613541105 11600 11600 11600 11600 0
214 20250401 154700 15613541105 11600 11600 11600 11600 0
215 20250401 154600 15613541105 11600 11600 11600 11600 0
216 20250401 154500 15613541105 11600 11600 11600 11600 0
217 20250401 154400 15613541105 11600 11600 11600 11600 0
218 20250401 154300 15613541105 11600 11600 11600 11600 0
219 20250401 154200 15613541105 11600 11600 11600 11600 0
220 20250401 154100 15613541105 11600 11600 11600 11600 0
221 20250401 154000 15613541105 11600 11600 11600 11600 0
222 20250401 153900 15613541105 11600 11600 11600 11600 0
223 20250401 153800 15613541105 11600 11600 11600 11600 0
224 20250401 153700 15613541105 11600 11600 11600 11600 0
225 20250401 153600 15613541105 11600 11600 11600 11600 0
226 20250401 153500 15613541105 11600 11600 11600 11600 0
227 20250401 153400 15613541105 11600 11600 11600 11600 0
228 20250401 153300 15613541105 11600 11600 11600 11600 0
229 20250401 153200 15613541105 11600 11600 11600 11600 0
230 20250401 153100 15613541105 11600 11600 11600 11600 0
231 20250401 153000 15613541105 11600 11600 11600 11600 20889
232 20250401 152900 15371228705 11590 11590 11590 11590 0
233 20250401 152800 15371228705 11590 11590 11590 11590 0
234 20250401 152700 15371228705 11590 11590 11590 11590 0
235 20250401 152600 15371228705 11590 11590 11590 11590 0
236 20250401 152500 15371228705 11590 11590 11590 11590 0
237 20250401 152400 15371228705 11590 11590 11590 11590 0
238 20250401 152300 15371228705 11590 11590 11590 11590 0
239 20250401 152200 15371228705 11590 11590 11590 11590 0
240 20250401 152100 15371228705 11590 11590 11590 11590 0
241 20250401 152000 15371228705 11590 11590 11590 11590 0
242 20250401 151900 15371228705 11590 11590 11600 11580 1509
243 20250401 151800 15353740785 11590 11600 11600 11580 2416
244 20250401 151700 15325737565 11600 11600 11600 11590 281
245 20250401 151600 15322478790 11600 11610 11610 11590 1258
246 20250401 151500 15307883650 11610 11600 11610 11600 523
247 20250401 151400 15301813270 11610 11620 11620 11600 1144
248 20250401 151300 15288526860 11610 11610 11620 11590 3221
249 20250401 151200 15251136760 11610 11590 11610 11590 1952
250 20250401 151100 15228487170 11590 11590 11600 11590 584
251 20250401 151000 15221717720 11590 11590 11590 11580 677
252 20250401 150900 15213871960 11590 11600 11620 11590 1447
253 20250401 150800 15197097260 11620 11600 11620 11590 1284
254 20250401 150700 15182198760 11600 11620 11620 11590 2175
255 20250401 150600 15156961680 11620 11610 11620 11610 178
256 20250401 150500 15154894720 11620 11630 11630 11610 1356
257 20250401 150400 15139136460 11620 11625 11630 11620 318
258 20250401 150300 15135441035 11620 11600 11630 11590 1846
259 20250401 150200 15114025175 11600 11640 11640 11590 5992
260 20250401 150100 15044425095 11640 11650 11660 11640 876
261 20250401 150000 15034223455 11660 11660 11660 11650 301
262 20250401 145900 15030715755 11660 11680 11680 11660 430
263 20250401 145800 15025699895 11670 11680 11680 11670 1097
264 20250401 145700 15012897735 11680 11690 11690 11680 1023
265 20250401 145600 15000948785 11690 11690 11700 11690 441
266 20250401 145500 14995792685 11700 11700 11700 11690 558
267 20250401 145400 14989269555 11700 11700 11700 11690 162
268 20250401 145300 14987375125 11690 11690 11700 11690 188
269 20250401 145200 14985176755 11690 11700 11700 11690 543
270 20250401 145100 14978828025 11690 11690 11700 11690 242
271 20250401 145000 14975998805 11680 11690 11690 11680 576
272 20250401 144900 14969265865 11690 11690 11690 11680 666
273 20250401 144800 14961480525 11690 11690 11700 11690 723
274 20250401 144700 14953028265 11690 11690 11700 11690 170
275 20250401 144600 14951040525 11690 11700 11700 11690 94
276 20250401 144500 14949941265 11700 11690 11700 11690 160
277 20250401 144400 14948070695 11690 11680 11700 11680 296
278 20250401 144300 14944611945 11680 11680 11680 11670 108
279 20250401 144200 14943350585 11680 11680 11680 11680 57
280 20250401 144100 14942684825 11680 11690 11700 11680 1846
281 20250401 144000 14921114725 11680 11680 11700 11680 323
282 20250401 143900 14917339595 11690 11690 11690 11680 149
283 20250401 143800 14915598105 11680 11680 11690 11680 628
284 20250401 143700 14908262785 11690 11690 11700 11690 149
285 20250401 143600 14906519955 11690 11690 11690 11690 162
286 20250401 143500 14904626175 11690 11670 11690 11670 258
287 20250401 143400 14901611995 11660 11670 11680 11660 604
288 20250401 143300 14894562095 11670 11680 11680 11670 61
289 20250401 143200 14893849945 11680 11660 11680 11660 408
290 20250401 143100 14889085995 11650 11650 11680 11650 36
291 20250401 143000 14888666325 11640 11670 11670 11640 801
292 20250401 142900 14879328335 11670 11680 11680 11670 426
293 20250401 142800 14874354175 11670 11670 11670 11670 14
294 20250401 142700 14874190795 11660 11630 11670 11620 493
295 20250401 142600 14868448995 11620 11650 11660 11620 2915
296 20250401 142500 14834545255 11650 11670 11670 11640 800
297 20250401 142400 14825232135 11640 11660 11670 11640 238
298 20250401 142300 14822459485 11640 11640 11640 11640 230
299 20250401 142200 14819782285 11630 11660 11660 11630 1612
300 20250401 142100 14801029995 11630 11630 11640 11610 2610
301 20250401 142000 14770695565 11630 11670 11670 11630 5462
302 20250401 141900 14707040625 11670 11680 11680 11670 594
303 20250401 141800 14700102965 11680 11690 11690 11680 30
304 20250401 141700 14699752455 11690 11680 11690 11680 40
305 20250401 141600 14699285015 11680 11680 11680 11680 128
306 20250401 141500 14697789975 11680 11670 11680 11670 305
307 20250401 141400 14694230535 11670 11690 11690 11670 212
308 20250401 141300 14691755895 11690 11690 11690 11690 100
309 20250401 141200 14690586895 11690 11690 11690 11690 49
310 20250401 141100 14690014085 11700 11700 11700 11650 624
311 20250401 141000 14682735315 11700 11700 11700 11660 364
312 20250401 140900 14678490475 11700 11660 11700 11660 605
313 20250401 140800 14671420375 11660 11700 11700 11660 160
314 20250401 140700 14669554735 11670 11700 11700 11670 204
315 20250401 140600 14667170905 11700 11700 11700 11700 1
316 20250401 140500 14667159205 11660 11710 11710 11660 2154
317 20250401 140400 14642012265 11690 11710 11710 11690 56
318 20250401 140300 14641356525 11710 11710 11710 11690 589
319 20250401 140200 14634469675 11710 11700 11710 11700 61
320 20250401 140100 14633755875 11690 11690 11690 11690 1
321 20250401 140000 14633744185 11680 11710 11710 11680 1055
322 20250401 135900 14621413045 11680 11710 11710 11680 107
323 20250401 135800 14620162835 11680 11680 11710 11680 747
324 20250401 135700 14611436475 11670 11690 11690 11670 290
325 20250401 135600 14608048745 11680 11680 11710 11680 793
326 20250401 135500 14598781375 11670 11680 11710 11670 820
327 20250401 135400 14589198185 11670 11700 11700 11670 896
328 20250401 135300 14578737865 11680 11690 11700 11680 882
329 20250401 135200 14568427365 11700 11700 11700 11700 1063
330 20250401 135100 14555990265 11700 11710 11710 11700 441
331 20250401 135000 14550830195 11710 11710 11710 11690 616
332 20250401 134900 14543621325 11720 11720 11730 11720 87
333 20250401 134800 14542601655 11720 11720 11720 11700 405
334 20250401 134700 14537855075 11720 11710 11720 11700 277
335 20250401 134600 14534611415 11710 11730 11730 11710 674
336 20250401 134500 14526716265 11720 11740 11740 11700 406
337 20250401 134400 14521962185 11740 11730 11740 11730 667
338 20250401 134300 14514132435 11720 11740 11740 11720 107
339 20250401 134200 14512878335 11740 11720 11740 11710 46
340 20250401 134100 14512338865 11720 11720 11740 11720 519
341 20250401 134000 14506255925 11720 11720 11740 11720 480
342 20250401 133900 14500629445 11730 11740 11740 11730 63
343 20250401 133800 14499890065 11740 11740 11740 11740 106
344 20250401 133700 14498645625 11720 11710 11740 11710 267
345 20250401 133600 14495515615 11710 11730 11730 11710 90
346 20250401 133500 14494461655 11740 11740 11740 11740 3
347 20250401 133400 14494426435 11710 11710 11710 11700 1587
348 20250401 133300 14475856205 11710 11720 11720 11710 1814
349 20250401 133200 14454614155 11720 11720 11720 11710 141
350 20250401 133100 14452961675 11720 11720 11720 11720 5
351 20250401 133000 14452903075 11720 11730 11740 11720 857
352 20250401 132900 14442857915 11720 11730 11730 11720 164
353 20250401 132800 14440935615 11730 11740 11740 11720 912
354 20250401 132700 14430245725 11730 11730 11740 11730 86
355 20250401 132600 14429236925 11730 11730 11740 11730 381
356 20250401 132500 14424767785 11720 11740 11740 11720 641
357 20250401 132400 14417244485 11750 11760 11760 11750 28
358 20250401 132300 14416915445 11730 11750 11760 11730 79
359 20250401 132200 14415987105 11730 11740 11750 11730 137
360 20250401 132100 14414378725 11740 11760 11760 11740 181
361 20250401 132000 14412252755 11760 11760 11760 11760 1
362 20250401 131900 14412240995 11720 11720 11760 11720 148
363 20250401 131800 14410506135 11710 11730 11730 11710 1897
364 20250401 131700 14388272385 11720 11730 11730 11720 1011
365 20250401 131600 14376423185 11720 11730 11730 11720 309
366 20250401 131500 14372801695 11720 11730 11730 11720 128
367 20250401 131400 14371301515 11730 11730 11740 11730 1085
368 20250401 131300 14358574165 11730 11740 11740 11730 344
369 20250401 131200 14354537645 11730 11750 11750 11730 1861
370 20250401 131100 14332689695 11740 11740 11760 11730 1054
371 20250401 131000 14320318995 11740 11770 11770 11740 107
372 20250401 130900 14319061565 11760 11770 11770 11750 131
373 20250401 130800 14317521145 11770 11770 11770 11770 102
374 20250401 130700 14316320605 11760 11750 11760 11750 958
375 20250401 130600 14305056765 11740 11730 11740 11730 160
376 20250401 130500 14303178395 11710 11730 11730 11710 1741
377 20250401 130400 14282777545 11740 11760 11760 11740 101
378 20250401 130300 14281591625 11750 11720 11760 11710 1948
379 20250401 130200 14258760405 11720 11760 11760 11720 350
380 20250401 130100 14254654925 11760 11770 11770 11730 5725
381 20250401 130000 14187414105 11760 11780 11780 11750 1752
382 20250401 125900 14166809415 11760 11770 11780 11760 2308
383 20250401 125800 14139643685 11760 11770 11770 11750 2354
384 20250401 125700 14111954105 11760 11780 11780 11750 1828
385 20250401 125600 14090455005 11760 11770 11790 11760 787
386 20250401 125500 14081190115 11760 11760 11790 11760 3353
387 20250401 125400 14041723815 11770 11740 11790 11740 3290
388 20250401 125300 14002991395 11770 11730 11780 11730 1596
389 20250401 125200 13984231685 11780 11730 11800 11720 4390
390 20250401 125100 13932654125 11740 11730 11750 11710 1989
391 20250401 125000 13909320555 11730 11730 11750 11720 2322
392 20250401 124900 13882068095 11750 11750 11790 11730 4255
393 20250401 124800 13832043825 11780 11720 11790 11720 2745
394 20250401 124700 13799764845 11730 11730 11740 11700 3779
395 20250401 124600 13755463265 11720 11750 11750 11710 807
396 20250401 124500 13745995385 11750 11720 11750 11710 969
397 20250401 124400 13734639635 11720 11730 11740 11720 205
398 20250401 124300 13732235865 11720 11750 11750 11720 1261
399 20250401 124200 13717428835 11750 11720 11750 11720 1328
400 20250401 124100 13701840635 11720 11710 11720 11700 486
401 20250401 124000 13696149405 11710 11700 11720 11695 781
402 20250401 123900 13687010280 11700 11700 11700 11700 55
403 20250401 123800 13686366780 11690 11700 11710 11690 412
404 20250401 123700 13681543670 11700 11700 11700 11700 155
405 20250401 123600 13679730170 11700 11700 11710 11700 244
406 20250401 123500 13676874470 11700 11700 11700 11690 569
407 20250401 123400 13670218790 11690 11700 11710 11690 496
408 20250401 123300 13664419370 11700 11690 11710 11690 433
409 20250401 123200 13659353090 11690 11690 11710 11690 254
410 20250401 123100 13656382090 11710 11720 11720 11690 140
411 20250401 123000 13654745350 11690 11690 11720 11690 94
412 20250401 122900 13653645410 11690 11710 11710 11690 339
413 20250401 122800 13649678300 11680 11700 11740 11680 596
414 20250401 122700 13642701300 11690 11720 11720 11680 648
415 20250401 122600 13635123380 11720 11720 11730 11710 1259
416 20250401 122500 13620378140 11720 11720 11720 11710 158
417 20250401 122400 13618527450 11700 11700 11720 11700 392
418 20250401 122300 13613940320 11690 11690 11700 11690 155
419 20250401 122200 13612127880 11700 11700 11700 11700 2
420 20250401 122100 13612104480 11680 11700 11700 11680 415
421 20250401 122000 13607257250 11680 11690 11690 11680 632
422 20250401 121900 13599875290 11690 11700 11700 11670 42
423 20250401 121800 13599385060 11700 11690 11700 11690 4
424 20250401 121700 13599338270 11670 11690 11690 11670 775
425 20250401 121600 13590291320 11680 11710 11710 11680 486
426 20250401 121500 13584607670 11710 11710 11720 11710 434
427 20250401 121400 13579525510 11710 11740 11740 11710 2148
428 20250401 121300 13554352710 11720 11720 11730 11720 372
429 20250401 121200 13549990780 11720 11730 11740 11720 749
430 20250401 121100 13541211060 11730 11740 11740 11720 357
431 20250401 121000 13537025610 11720 11730 11730 11720 74
432 20250401 120900 13536158140 11730 11730 11740 11730 25
433 20250401 120800 13535864870 11720 11780 11780 11720 3523
434 20250401 120700 13494493170 11740 11790 11790 11740 404
435 20250401 120600 13489748010 11790 11750 11790 11740 660
436 20250401 120500 13481985640 11750 11760 11760 11750 12
437 20250401 120400 13481844620 11740 11740 11740 11740 74
438 20250401 120300 13480975860 11730 11740 11740 11720 2359
439 20250401 120200 13453306880 11740 11760 11760 11730 161
440 20250401 120100 13451417820 11720 11760 11760 11720 240
441 20250401 120000 13448602900 11760 11800 11800 11720 1152
442 20250401 115900 13435078660 11800 11740 11810 11720 2958
443 20250401 115800 13400212910 11740 11710 11750 11710 409
444 20250401 115700 13395415930 11700 11690 11700 11690 222
445 20250401 115600 13392818600 11690 11690 11700 11680 224
446 20250401 115500 13390201290 11660 11650 11680 11650 353
447 20250401 115400 13386080920 11680 11650 11680 11650 85
448 20250401 115300 13385090400 11650 11660 11670 11640 2894
449 20250401 115200 13351362370 11670 11670 11670 11670 131
450 20250401 115100 13349833600 11660 11680 11680 11660 640
451 20250401 115000 13342368760 11690 11690 11690 11670 224
452 20250401 114900 13339751120 11690 11720 11720 11690 1266
453 20250401 114800 13324940070 11710 11730 11730 11710 606
454 20250401 114700 13317840210 11720 11730 11730 11720 39
455 20250401 114600 13317383120 11710 11720 11720 11710 108
456 20250401 114500 13316118410 11710 11720 11730 11710 812
457 20250401 114400 13306602780 11710 11710 11710 11700 413
458 20250401 114300 13301766650 11710 11720 11720 11700 432
459 20250401 114200 13296707940 11710 11720 11720 11710 351
460 20250401 114100 13292597720 11710 11710 11720 11710 300
461 20250401 114000 13289084620 11710 11710 11710 11710 79
462 20250401 113900 13288159530 11710 11710 11710 11700 302
463 20250401 113800 13284623510 11710 11690 11730 11690 140
464 20250401 113700 13282984990 11700 11760 11760 11690 1759
465 20250401 113600 13262389260 11760 11730 11760 11730 160
466 20250401 113500 13260509200 11720 11730 11730 11720 308
467 20250401 113400 13256896410 11740 11750 11750 11730 1167
468 20250401 113300 13243200150 11740 11770 11770 11740 718
469 20250401 113200 13234759240 11770 11800 11800 11770 2715
470 20250401 113100 13202754630 11810 11800 11810 11800 1433
471 20250401 113000 13185837520 11800 11800 11820 11780 2572
472 20250401 112900 13155490110 11800 11760 11820 11750 6212
473 20250401 112800 13082299400 11750 11710 11760 11710 2090
474 20250401 112700 13057783060 11700 11710 11740 11700 958
475 20250401 112600 13046560950 11700 11700 11710 11690 449
476 20250401 112500 13041305170 11700 11700 11720 11700 470
477 20250401 112400 13035803630 11690 11680 11690 11660 447
478 20250401 112300 13030583570 11690 11660 11690 11660 640
479 20250401 112200 13023110290 11660 11650 11660 11650 661
480 20250401 112100 13015409550 11650 11660 11680 11650 2315
481 20250401 112000 12988425750 11660 11640 11660 11630 422
482 20250401 111900 12983510960 11640 11640 11640 11640 50
483 20250401 111800 12982928960 11650 11640 11650 11610 748
484 20250401 111700 12974234730 11630 11630 11640 11620 1033
485 20250401 111600 12962220820 11630 11600 11630 11600 450
486 20250401 111500 12956994090 11610 11600 11610 11600 133
487 20250401 111400 12955451250 11590 11620 11630 11590 1560
488 20250401 111300 12937361950 11600 11610 11610 11590 170
489 20250401 111200 12935390350 11610 11580 11610 11580 705
490 20250401 111100 12927223020 11600 11630 11630 11580 1374
491 20250401 111000 12911306860 11630 11610 11660 11600 4926
492 20250401 110900 12854057510 11630 11640 11680 11620 3386
493 20250401 110800 12814616230 11640 11660 11680 11630 1114
494 20250401 110700 12801631090 11630 11610 11660 11610 1974
495 20250401 110600 12778646870 11600 11600 11620 11590 460
496 20250401 110500 12773310200 11630 11610 11630 11560 711
497 20250401 110400 12765077170 11570 11560 11600 11560 553
498 20250401 110300 12758677240 11560 11560 11570 11550 929
499 20250401 110200 12747932790 11560 11550 11580 11550 1180
500 20250401 110100 12734289340 11550 11550 11580 11540 8859
501 20250401 110000 12632028690 11560 11580 11580 11540 5837
502 20250401 105900 12564587670 11580 11540 11580 11530 2946
503 20250401 105800 12530536800 11540 11540 11550 11520 2391
504 20250401 105700 12502954370 11530 11540 11550 11530 3875
505 20250401 105600 12458244860 11540 11560 11570 11530 13211
506 20250401 105500 12305674510 11560 11610 11610 11530 9295
507 20250401 105400 12198087160 11600 11640 11650 11580 8591
508 20250401 105300 12098428310 11640 11630 11640 11610 3650
509 20250401 105200 12055980840 11630 11630 11640 11610 4018
510 20250401 105100 12009280860 11630 11640 11640 11620 4177
511 20250401 105000 11960717340 11630 11680 11680 11630 2730
512 20250401 104900 11928909415 11670 11660 11670 11630 5576
513 20250401 104800 11863976285 11660 11670 11720 11650 2913
514 20250401 104700 11830002815 11670 11710 11710 11650 6911
515 20250401 104600 11749387045 11700 11740 11750 11700 3385
516 20250401 104500 11709743085 11700 11760 11770 11700 9418
517 20250401 104400 11599370555 11770 11760 11780 11750 3040
518 20250401 104300 11563626975 11770 11810 11820 11760 4158
519 20250401 104200 11514625900 11810 11820 11820 11810 1273
520 20250401 104100 11499586300 11820 11840 11840 11820 548
521 20250401 104000 11493108670 11840 11830 11840 11820 763
522 20250401 103900 11484083250 11830 11850 11850 11820 244
523 20250401 103800 11481195330 11850 11810 11850 11810 392
524 20250401 103700 11476563020 11810 11870 11870 11810 187
525 20250401 103600 11474351540 11880 11780 11900 11780 3340
526 20250401 103500 11434786020 11770 11770 11770 11760 1435
527 20250401 103400 11417904570 11770 11770 11770 11760 355
528 20250401 103300 11413728300 11770 11790 11790 11770 555
529 20250401 103200 11407192410 11790 11760 11790 11750 558
530 20250401 103100 11400633290 11750 11770 11820 11750 3804
531 20250401 103000 11355808020 11770 11790 11790 11770 1710
532 20250401 102900 11335676420 11790 11790 11790 11780 1962
533 20250401 102800 11312551320 11800 11800 11820 11790 2888
534 20250401 102700 11278474570 11810 11810 11820 11810 793
535 20250401 102600 11269109230 11820 11820 11830 11820 291
536 20250401 102500 11265669070 11820 11820 11830 11820 151
537 20250401 102400 11263883970 11820 11820 11820 11810 411
538 20250401 102300 11259026920 11830 11820 11830 11810 634
539 20250401 102200 11251532460 11820 11810 11820 11800 885
540 20250401 102100 11241081470 11810 11810 11830 11800 760
541 20250401 102000 11232106290 11810 11820 11840 11810 5006
542 20250401 101900 11172965770 11830 11840 11850 11830 1170
543 20250401 101800 11159124460 11850 11840 11850 11830 221
544 20250401 101700 11156508350 11830 11830 11850 11830 802
545 20250401 101600 11147018610 11830 11830 11830 11820 1562
546 20250401 101500 11128549980 11820 11820 11860 11810 336
547 20250401 101400 11124580260 11810 11810 11810 11800 760
548 20250401 101300 11115604750 11810 11820 11820 11800 2096
549 20250401 101200 11090850330 11820 11840 11840 11800 4102
550 20250401 101100 11042368250 11830 11880 11880 11830 4448
551 20250401 101000 10989671030 11880 11890 11890 11860 1421
552 20250401 100900 10972795650 11890 11900 11900 11880 821
553 20250401 100800 10963037370 11900 11880 11900 11870 727
554 20250401 100700 10954401210 11890 11920 11920 11880 4384
555 20250401 100600 10902236905 11915 11900 11915 11900 2650
556 20250401 100500 10870699090 11900 11960 11960 11900 2636
557 20250401 100400 10839311920 11960 11960 11970 11950 753
558 20250401 100300 10830310930 11970 11960 11970 11930 3370
559 20250401 100200 10790013665 11960 11900 11970 11900 1522
560 20250401 100100 10771831935 11930 11880 11940 11870 1513
561 20250401 100000 10753841095 11880 11970 11970 11880 1934
562 20250401 095900 10730814295 11960 11970 11970 11910 2440
563 20250401 095800 10701661445 11980 11970 12000 11960 1499
564 20250401 095700 10683709235 11960 12040 12040 11960 5416
565 20250401 095600 10618699980 12040 12030 12040 12010 1088
566 20250401 095500 10605614380 12030 12010 12050 12010 4977
567 20250401 095400 10545772430 12010 11955 12010 11955 5686
568 20250401 095300 10477580905 11960 11940 11970 11940 1394
569 20250401 095200 10460914705 11950 11950 11960 11920 158
570 20250401 095100 10459030005 11950 11930 11950 11915 1996
571 20250401 095000 10435226150 11940 11920 11940 11920 372
572 20250401 094900 10430788010 11910 11920 11940 11910 1436
573 20250401 094800 10413670420 11940 11940 11950 11920 3306
574 20250401 094700 10374223460 11950 11930 11950 11930 828
575 20250401 094600 10364334225 11940 11970 11970 11920 6562
576 20250401 094500 10285988265 11970 11940 11970 11940 1379
577 20250401 094400 10269497865 11940 11930 11950 11920 2163
578 20250401 094300 10243672525 11930 11920 11930 11890 3662
579 20250401 094200 10200061385 11920 11890 11920 11890 937
580 20250401 094100 10188906215 11890 11870 11920 11870 3905
581 20250401 094000 10142432815 11870 11840 11920 11840 3414
582 20250401 093900 10101862440 11840 11850 11850 11830 847
583 20250401 093800 10091832500 11850 11890 11890 11850 2057
584 20250401 093700 10067419720 11900 11930 11930 11870 2204
585 20250401 093600 10041205920 11920 11900 11920 11900 2200
586 20250401 093500 10015006640 11910 11930 11930 11870 2787
587 20250401 093400 9981856160 11930 11950 11950 11920 3365
588 20250401 093300 9941702450 11940 11960 11990 11910 9560
589 20250401 093200 9827356640 11960 11860 11990 11860 12509
590 20250401 093100 9678306130 11860 11810 11870 11810 4713
591 20250401 093000 9622560910 11820 11790 11820 11760 2728
592 20250401 092900 9590381780 11750 11780 11800 11750 4716
593 20250401 092800 9534858590 11790 11820 11840 11770 2839
594 20250401 092700 9501358460 11840 11830 11840 11820 776
595 20250401 092600 9492179310 11830 11840 11850 11830 3266
596 20250401 092500 9453520030 11850 11850 11860 11820 3515
597 20250401 092400 9411891080 11850 11790 11850 11790 1478
598 20250401 092300 9394437540 11790 11810 11820 11750 4294
599 20250401 092200 9343817430 11810 11770 11810 11770 3264
600 20250401 092100 9305317055 11770 11740 11790 11730 9073
601 20250401 092000 9198620095 11750 11770 11790 11720 15864
602 20250401 091900 9012077265 11750 11890 11890 11730 23385
603 20250401 091800 8735839415 11900 11930 11940 11900 15534
604 20250401 091700 8550800795 11950 11970 11970 11930 5986
605 20250401 091600 8479292915 11960 11970 11980 11960 6334
606 20250401 091500 8403484425 11960 11990 12000 11960 4425
607 20250401 091400 8350500095 11990 11960 12010 11950 5455
608 20250401 091300 8285092155 11960 11980 12010 11920 13160
609 20250401 091200 8127603295 11960 12030 12040 11960 21150
610 20250401 091100 7873921005 12020 12070 12080 12010 11259
611 20250401 091000 7738498405 12070 12050 12090 12040 6545
612 20250401 090900 7659551055 12050 12020 12100 12020 13719
613 20250401 090800 7494156895 12020 12040 12040 12010 16584
614 20250401 090700 7294740415 12040 12070 12080 12010 23971
615 20250401 090600 7006293130 12080 12120 12150 12040 22450
616 20250401 090500 6734682325 12110 12290 12300 12110 30380
617 20250401 090400 6364212975 12300 12260 12340 12250 22429
618 20250401 090300 6088661755 12270 12410 12430 12230 34505
619 20250401 090200 5663124855 12400 12340 12460 12330 37680
620 20250401 090100 5195573845 12340 12600 12670 12320 118820
621 20250401 090000 3708728410 12600 12500 12700 12190 296250

1
024060/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,15000000,0,168000000000,0.00
20250327,0,15000000,0,171300000000,0.00
20250326,0,15000000,0,169350000000,0.00
20250325,0,15000000,0,168300000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 15000000 0 168000000000 0.00
3 20250327 0 15000000 0 171300000000 0.00
4 20250326 0 15000000 0 169350000000 0.00
5 20250325 0 15000000 0 168300000000 0.00