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
024110/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191900,19199508670,14590,14590,14590,14590,72272
20250401,191800,19199508670,14590,14590,14590,14590,0
20250401,191700,19199508670,14590,14590,14590,14590,0
20250401,191600,19199508670,14590,14590,14590,14590,0
20250401,191500,19199508670,14590,14590,14590,14590,0
20250401,191400,19199508670,14590,14590,14590,14590,0
20250401,191300,19199508670,14590,14590,14590,14590,0
20250401,191200,19199508670,14590,14590,14590,14590,0
20250401,191100,19199508670,14590,14590,14590,14590,0
20250401,191000,19199508670,14590,14590,14590,14590,0
20250401,190900,19199508670,14590,14590,14590,14590,0
20250401,190800,19199508670,14590,14590,14590,14590,0
20250401,190700,19199508670,14590,14590,14590,14590,0
20250401,190600,19199508670,14590,14590,14590,14590,0
20250401,190500,19199508670,14590,14590,14590,14590,0
20250401,190400,19199508670,14590,14590,14590,14590,0
20250401,190300,19199508670,14590,14590,14590,14590,0
20250401,190200,19199508670,14590,14590,14590,14590,0
20250401,190100,19199508670,14590,14590,14590,14590,0
20250401,190000,19199508670,14590,14590,14590,14590,0
20250401,185900,19199508670,14590,14590,14590,14590,0
20250401,185800,19199508670,14590,14590,14590,14590,0
20250401,185700,19199508670,14590,14590,14590,14590,0
20250401,185600,19199508670,14590,14590,14590,14590,0
20250401,185500,19199508670,14590,14590,14590,14590,0
20250401,185400,19199508670,14590,14590,14590,14590,0
20250401,185300,19199508670,14590,14590,14590,14590,0
20250401,185200,19199508670,14590,14590,14590,14590,0
20250401,185100,19199508670,14590,14590,14590,14590,0
20250401,185000,19199508670,14590,14590,14590,14590,0
20250401,184900,19199508670,14590,14590,14590,14590,72272
20250401,184800,19199508670,14590,14590,14590,14590,0
20250401,184700,19199508670,14590,14590,14590,14590,0
20250401,184600,19199508670,14590,14590,14590,14590,0
20250401,184500,19199508670,14590,14590,14590,14590,0
20250401,184400,19199508670,14590,14590,14590,14590,0
20250401,184300,19199508670,14590,14590,14590,14590,0
20250401,184200,19199508670,14590,14590,14590,14590,0
20250401,184100,19199508670,14590,14590,14590,14590,0
20250401,184000,19199508670,14590,14590,14590,14590,0
20250401,183900,19199508670,14590,14590,14590,14590,0
20250401,183800,19199508670,14590,14590,14590,14590,0
20250401,183700,19199508670,14590,14590,14590,14590,0
20250401,183600,19199508670,14590,14590,14590,14590,0
20250401,183500,19199508670,14590,14590,14590,14590,0
20250401,183400,19199508670,14590,14590,14590,14590,0
20250401,183300,19199508670,14590,14590,14590,14590,0
20250401,183200,19199508670,14590,14590,14590,14590,0
20250401,183100,19199508670,14590,14590,14590,14590,0
20250401,183000,19199508670,14590,14590,14590,14590,0
20250401,182900,19199508670,14590,14590,14590,14590,0
20250401,182800,19199508670,14590,14590,14590,14590,0
20250401,182700,19199508670,14590,14590,14590,14590,0
20250401,182600,19199508670,14590,14590,14590,14590,0
20250401,182500,19199508670,14590,14590,14590,14590,0
20250401,182400,19199508670,14590,14590,14590,14590,0
20250401,182300,19199508670,14590,14590,14590,14590,0
20250401,182200,19199508670,14590,14590,14590,14590,0
20250401,182100,19199508670,14590,14590,14590,14590,0
20250401,182000,19199508670,14590,14590,14590,14590,0
20250401,181900,19199508670,14590,14590,14590,14590,72272
20250401,181800,19199508670,14590,14590,14590,14590,0
20250401,181700,19199508670,14590,14590,14590,14590,0
20250401,181600,19199508670,14590,14590,14590,14590,0
20250401,181500,19199508670,14590,14590,14590,14590,0
20250401,181400,19199508670,14590,14590,14590,14590,0
20250401,181300,19199508670,14590,14590,14590,14590,0
20250401,181200,19199508670,14590,14590,14590,14590,0
20250401,181100,19199508670,14590,14590,14590,14590,0
20250401,181000,19199508670,14590,14590,14590,14590,0
20250401,180900,19199508670,14590,14590,14590,14590,0
20250401,180800,19199508670,14590,14590,14590,14590,0
20250401,180700,19199508670,14590,14590,14590,14590,0
20250401,180600,19199508670,14590,14590,14590,14590,0
20250401,180500,19199508670,14590,14590,14590,14590,0
20250401,180400,19199508670,14590,14590,14590,14590,0
20250401,180300,19199508670,14590,14590,14590,14590,0
20250401,180200,19199508670,14590,14590,14590,14590,0
20250401,180100,19199508670,14590,14590,14590,14590,0
20250401,180000,19199508670,14590,14590,14590,14590,0
20250401,175900,19199508670,14590,14590,14590,14590,0
20250401,175800,19199508670,14590,14590,14590,14590,0
20250401,175700,19199508670,14590,14590,14590,14590,0
20250401,175600,19199508670,14590,14590,14590,14590,0
20250401,175500,19199508670,14590,14590,14590,14590,0
20250401,175400,19199508670,14590,14590,14590,14590,0
20250401,175300,19199508670,14590,14590,14590,14590,0
20250401,175200,19199508670,14590,14590,14590,14590,0
20250401,175100,19199508670,14590,14590,14590,14590,0
20250401,175000,19199508670,14590,14590,14590,14590,0
20250401,174900,19199508670,14590,14590,14590,14590,72272
20250401,174800,19199508670,14590,14590,14590,14590,0
20250401,174700,19199508670,14590,14590,14590,14590,0
20250401,174600,19199508670,14590,14590,14590,14590,0
20250401,174500,19199508670,14590,14590,14590,14590,0
20250401,174400,19199508670,14590,14590,14590,14590,0
20250401,174300,19199508670,14590,14590,14590,14590,0
20250401,174200,19199508670,14590,14590,14590,14590,0
20250401,174100,19199508670,14590,14590,14590,14590,0
20250401,174000,19199508670,14590,14590,14590,14590,0
20250401,173900,19199508670,14590,14590,14590,14590,0
20250401,173800,19199508670,14590,14590,14590,14590,0
20250401,173700,19199508670,14590,14590,14590,14590,0
20250401,173600,19199508670,14590,14590,14590,14590,0
20250401,173500,19199508670,14590,14590,14590,14590,0
20250401,173400,19199508670,14590,14590,14590,14590,0
20250401,173300,19199508670,14590,14590,14590,14590,0
20250401,173200,19199508670,14590,14590,14590,14590,0
20250401,173100,19199508670,14590,14590,14590,14590,0
20250401,173000,19199508670,14590,14590,14590,14590,0
20250401,172900,19199508670,14590,14590,14590,14590,0
20250401,172800,19199508670,14590,14590,14590,14590,0
20250401,172700,19199508670,14590,14590,14590,14590,0
20250401,172600,19199508670,14590,14590,14590,14590,0
20250401,172500,19199508670,14590,14590,14590,14590,0
20250401,172400,19199508670,14590,14590,14590,14590,0
20250401,172300,19199508670,14590,14590,14590,14590,0
20250401,172200,19199508670,14590,14590,14590,14590,0
20250401,172100,19199508670,14590,14590,14590,14590,0
20250401,172000,19199508670,14590,14590,14590,14590,0
20250401,171900,19199508670,14590,14590,14590,14590,72272
20250401,171800,19199508670,14590,14590,14590,14590,0
20250401,171700,19199508670,14590,14590,14590,14590,0
20250401,171600,19199508670,14590,14590,14590,14590,0
20250401,171500,19199508670,14590,14590,14590,14590,0
20250401,171400,19199508670,14590,14590,14590,14590,0
20250401,171300,19199508670,14590,14590,14590,14590,0
20250401,171200,19199508670,14590,14590,14590,14590,0
20250401,171100,19199508670,14590,14590,14590,14590,0
20250401,171000,19199508670,14590,14590,14590,14590,0
20250401,170900,19199508670,14590,14590,14590,14590,0
20250401,170800,19199508670,14590,14590,14590,14590,0
20250401,170700,19199508670,14590,14590,14590,14590,0
20250401,170600,19199508670,14590,14590,14590,14590,0
20250401,170500,19199508670,14590,14590,14590,14590,0
20250401,170400,19199508670,14590,14590,14590,14590,0
20250401,170300,19199508670,14590,14590,14590,14590,0
20250401,170200,19199508670,14590,14590,14590,14590,0
20250401,170100,19199508670,14590,14590,14590,14590,0
20250401,170000,19199508670,14590,14590,14590,14590,0
20250401,165900,19199508670,14590,14590,14590,14590,0
20250401,165800,19199508670,14590,14590,14590,14590,0
20250401,165700,19199508670,14590,14590,14590,14590,0
20250401,165600,19199508670,14590,14590,14590,14590,0
20250401,165500,19199508670,14590,14590,14590,14590,0
20250401,165400,19199508670,14590,14590,14590,14590,0
20250401,165300,19199508670,14590,14590,14590,14590,0
20250401,165200,19199508670,14590,14590,14590,14590,0
20250401,165100,19199508670,14590,14590,14590,14590,0
20250401,165000,19199508670,14590,14590,14590,14590,0
20250401,164900,19199508670,14590,14590,14590,14590,72272
20250401,164800,19199508670,14590,14590,14590,14590,0
20250401,164700,19199508670,14590,14590,14590,14590,0
20250401,164600,19199508670,14590,14590,14590,14590,0
20250401,164500,19199508670,14590,14590,14590,14590,0
20250401,164400,19199508670,14590,14590,14590,14590,0
20250401,164300,19199508670,14590,14590,14590,14590,0
20250401,164200,19199508670,14590,14590,14590,14590,0
20250401,164100,19199508670,14590,14590,14590,14590,0
20250401,164000,19199508670,14590,14590,14590,14590,0
20250401,163900,19199508670,14590,14590,14590,14590,0
20250401,163800,19199508670,14590,14590,14590,14590,0
20250401,163700,19199508670,14590,14590,14590,14590,0
20250401,163600,19199508670,14590,14590,14590,14590,0
20250401,163500,19199508670,14590,14590,14590,14590,0
20250401,163400,19199508670,14590,14590,14590,14590,0
20250401,163300,19199508670,14590,14590,14590,14590,0
20250401,163200,19199508670,14590,14590,14590,14590,0
20250401,163100,19199508670,14590,14590,14590,14590,0
20250401,163000,19199508670,14590,14590,14590,14590,0
20250401,162900,19199508670,14590,14590,14590,14590,0
20250401,162800,19199508670,14590,14590,14590,14590,0
20250401,162700,19199508670,14590,14590,14590,14590,0
20250401,162600,19199508670,14590,14590,14590,14590,0
20250401,162500,19199508670,14590,14590,14590,14590,0
20250401,162400,19199508670,14590,14590,14590,14590,0
20250401,162300,19199508670,14590,14590,14590,14590,0
20250401,162200,19199508670,14590,14590,14590,14590,0
20250401,162100,19199508670,14590,14590,14590,14590,0
20250401,162000,19199508670,14590,14590,14590,14590,0
20250401,161900,19199508670,14590,14590,14590,14590,72272
20250401,161800,19199508670,14590,14590,14590,14590,0
20250401,161700,19199508670,14590,14590,14590,14590,0
20250401,161600,19199508670,14590,14590,14590,14590,0
20250401,161500,19199508670,14590,14590,14590,14590,0
20250401,161400,19199508670,14590,14590,14590,14590,0
20250401,161300,19199508670,14590,14590,14590,14590,0
20250401,161200,19199508670,14590,14590,14590,14590,0
20250401,161100,19199508670,14590,14590,14590,14590,0
20250401,161000,19199508670,14590,14590,14590,14590,0
20250401,160900,19199508670,14590,14590,14590,14590,0
20250401,160800,19199508670,14590,14590,14590,14590,0
20250401,160700,19199508670,14590,14590,14590,14590,0
20250401,160600,19199508670,14590,14590,14590,14590,0
20250401,160500,19199508670,14590,14590,14590,14590,0
20250401,160400,19199508670,14590,14590,14590,14590,0
20250401,160300,19199508670,14590,14590,14590,14590,0
20250401,160200,19199508670,14590,14590,14590,14590,0
20250401,160100,19199508670,14590,14590,14590,14590,0
20250401,160000,19199508670,14590,14590,14590,14590,0
20250401,155900,19199508670,14590,14590,14590,14590,0
20250401,155800,19199508670,14590,14590,14590,14590,0
20250401,155700,19199508670,14590,14590,14590,14590,0
20250401,155600,19199508670,14590,14590,14590,14590,0
20250401,155500,19199508670,14590,14590,14590,14590,0
20250401,155400,19199508670,14590,14590,14590,14590,0
20250401,155300,19199508670,14590,14590,14590,14590,0
20250401,155200,19199508670,14590,14590,14590,14590,0
20250401,155100,19199508670,14590,14590,14590,14590,0
20250401,155000,19199508670,14590,14590,14590,14590,0
20250401,154900,19199508670,14590,14590,14590,14590,72272
20250401,154800,19199508670,14590,14590,14590,14590,0
20250401,154700,19199508670,14590,14590,14590,14590,0
20250401,154600,19199508670,14590,14590,14590,14590,0
20250401,154500,19199508670,14590,14590,14590,14590,0
20250401,154400,19199508670,14590,14590,14590,14590,0
20250401,154300,19199508670,14590,14590,14590,14590,0
20250401,154200,19199508670,14590,14590,14590,14590,0
20250401,154100,19199508670,14590,14590,14590,14590,0
20250401,154000,19199508670,14590,14590,14590,14590,0
20250401,153900,19199508670,14590,14590,14590,14590,0
20250401,153800,19199508670,14590,14590,14590,14590,0
20250401,153700,19199508670,14590,14590,14590,14590,0
20250401,153600,19199508670,14590,14590,14590,14590,0
20250401,153500,19199508670,14590,14590,14590,14590,0
20250401,153400,19199508670,14590,14590,14590,14590,0
20250401,153300,19199508670,14590,14590,14590,14590,0
20250401,153200,19199508670,14590,14590,14590,14590,0
20250401,153100,19199508670,14590,14590,14590,14590,0
20250401,153000,19199508670,14590,14590,14590,14590,72272
20250401,152900,18145060190,14580,14580,14580,14580,0
20250401,152800,18145060190,14580,14580,14580,14580,0
20250401,152700,18145060190,14580,14580,14580,14580,0
20250401,152600,18145060190,14580,14580,14580,14580,0
20250401,152500,18145060190,14580,14580,14580,14580,0
20250401,152400,18145060190,14580,14580,14580,14580,0
20250401,152300,18145060190,14580,14580,14580,14580,0
20250401,152200,18145060190,14580,14580,14580,14580,0
20250401,152100,18145060190,14580,14580,14580,14580,0
20250401,152000,18145060190,14580,14580,14580,14580,0
20250401,151900,18145060190,14580,14590,14590,14580,5999
20250401,151800,18057573680,14590,14570,14590,14550,11145
20250401,151700,17895114550,14570,14570,14570,14550,11089
20250401,151600,17733656510,14570,14550,14570,14550,2764
20250401,151500,17693409750,14560,14580,14590,14560,16532
20250401,151400,17452458870,14580,14560,14580,14550,7806
20250401,151300,17338776470,14560,14560,14560,14550,5685
20250401,151200,17256018030,14560,14560,14560,14550,3322
20250401,151100,17207652250,14560,14560,14560,14550,1790
20250401,151000,17181594280,14560,14550,14560,14550,3851
20250401,150900,17125542350,14550,14560,14560,14550,1650
20250401,150800,17101525770,14550,14550,14560,14550,1273
20250401,150700,17082996970,14550,14560,14560,14550,1856
20250401,150600,17055987560,14560,14540,14560,14540,10270
20250401,150500,16906639830,14530,14540,14540,14530,1414
20250401,150400,16886088490,14530,14540,14540,14530,2281
20250401,150300,16852943330,14530,14540,14540,14530,951
20250401,150200,16839123830,14540,14530,14540,14530,1973
20250401,150100,16810454710,14540,14530,14540,14530,8660
20250401,150000,16684623830,14540,14530,14540,14530,875
20250401,145900,16671905590,14530,14530,14540,14530,1555
20250401,145800,16649309050,14530,14550,14560,14530,16229
20250401,145700,16413237210,14560,14560,14560,14550,859
20250401,145600,16400735040,14560,14550,14560,14550,1590
20250401,145500,16377595290,14560,14550,14560,14550,7195
20250401,145400,16272906640,14560,14550,14560,14550,1005
20250401,145300,16258282670,14550,14530,14560,14530,11404
20250401,145200,16092430450,14540,14530,14540,14530,2459
20250401,145100,16056694950,14540,14530,14540,14530,1272
20250401,145000,16038211360,14540,14550,14560,14530,22682
20250401,144900,15708230060,14550,14550,14560,14550,1368
20250401,144800,15688321220,14550,14560,14560,14550,1517
20250401,144700,15666240970,14560,14560,14560,14550,2494
20250401,144600,15629950620,14560,14550,14560,14550,764
20250401,144500,15618832170,14560,14550,14560,14550,680
20250401,144400,15608936750,14560,14570,14570,14550,17867
20250401,144300,15348814200,14570,14570,14570,14560,774
20250401,144200,15337543590,14560,14570,14570,14560,1814
20250401,144100,15311129590,14570,14560,14570,14560,1718
20250401,144000,15286114820,14570,14580,14580,14560,11998
20250401,143900,15111289880,14580,14580,14580,14570,1142
20250401,143800,15094646740,14570,14570,14580,14570,2455
20250401,143700,15058868510,14570,14580,14580,14570,867
20250401,143600,15046230820,14580,14570,14580,14570,1889
20250401,143500,15018701560,14580,14580,14580,14570,2205
20250401,143400,14986571660,14570,14580,14580,14570,806
20250401,143300,14974826070,14570,14570,14580,14570,1421
20250401,143200,14954119670,14570,14580,14580,14570,2124
20250401,143100,14923169440,14570,14570,14580,14570,2410
20250401,143000,14888044720,14580,14570,14580,14570,2169
20250401,142900,14856433240,14570,14570,14580,14570,2152
20250401,142800,14825072050,14570,14580,14580,14570,662
20250401,142700,14815423410,14580,14580,14580,14570,1181
20250401,142600,14798211410,14570,14580,14580,14570,1902
20250401,142500,14770494090,14580,14580,14580,14570,670
20250401,142400,14760729785,14580,14570,14580,14570,2046
20250401,142300,14730917300,14570,14570,14580,14570,4922
20250401,142200,14659202070,14570,14570,14580,14570,5441
20250401,142100,14579921020,14570,14560,14580,14560,2110
20250401,142000,14549194460,14570,14570,14570,14560,2409
20250401,141900,14514098620,14560,14560,14570,14560,559
20250401,141800,14505957970,14570,14580,14590,14560,14773
20250401,141700,14290649310,14590,14580,14590,14570,2670
20250401,141600,14251723490,14580,14570,14580,14570,1750
20250401,141500,14226212820,14580,14570,14580,14570,3390
20250401,141400,14176801710,14580,14580,14580,14570,933
20250401,141300,14163203210,14580,14570,14580,14570,872
20250401,141200,14150493730,14580,14580,14580,14570,2730
20250401,141100,14110706400,14580,14580,14580,14570,3642
20250401,141000,14057610180,14580,14580,14580,14570,919
20250401,140900,14044216290,14570,14580,14580,14570,2321
20250401,140800,14010391880,14580,14570,14580,14570,816
20250401,140700,13998497730,14580,14570,14580,14570,956
20250401,140600,13984564080,14570,14560,14580,14560,2648
20250401,140500,13945983490,14570,14560,14570,14560,1857
20250401,140400,13918938740,14560,14560,14580,14550,3437
20250401,140300,13868867400,14560,14580,14590,14560,6749
20250401,140200,13770503890,14580,14580,14580,14570,1818
20250401,140100,13744001590,14580,14580,14580,14570,2228
20250401,140000,13711533340,14580,14570,14580,14570,2515
20250401,135900,13674882280,14570,14570,14580,14570,1238
20250401,135800,13656839250,14570,14570,14580,14570,2345
20250401,135700,13622666050,14580,14560,14580,14550,5107
20250401,135600,13548277660,14560,14560,14560,14550,1050
20250401,135500,13532994610,14550,14550,14560,14550,2162
20250401,135400,13501533280,14550,14550,14560,14550,747
20250401,135300,13490664070,14560,14550,14560,14550,613
20250401,135200,13481743180,14550,14560,14560,14550,1769
20250401,135100,13456003200,14550,14560,14560,14550,1063
20250401,135000,13440533520,14550,14550,14560,14550,1689
20250401,134900,13415947460,14560,14550,14560,14550,3581
20250401,134800,13363841250,14550,14560,14560,14550,1053
20250401,134700,13348516570,14560,14560,14560,14550,1684
20250401,134600,13324001270,14560,14560,14570,14550,6271
20250401,134500,13232700040,14560,14560,14570,14560,785
20250401,134400,13221267620,14560,14560,14570,14550,735
20250401,134300,13210564210,14570,14560,14570,14550,2395
20250401,134200,13175705270,14560,14550,14560,14540,1845
20250401,134100,13148855420,14550,14560,14570,14540,2353
20250401,134000,13114611810,14570,14570,14570,14560,3528
20250401,133900,13063234010,14570,14560,14570,14560,978
20250401,133800,13048989720,14560,14590,14590,14560,18541
20250401,133700,12778862180,14590,14530,14590,14530,27737
20250401,133600,12375337410,14540,14530,14540,14530,812
20250401,133500,12363535120,14540,14540,14540,14530,3963
20250401,133400,12305950480,14540,14540,14540,14530,1322
20250401,133300,12286734170,14540,14540,14540,14530,1142
20250401,133200,12270135130,14540,14540,14540,14530,2259
20250401,133100,12237305790,14530,14530,14540,14530,3247
20250401,133000,12190101730,14540,14530,14540,14530,1150
20250401,132900,12173386170,14540,14540,14540,14530,2210
20250401,132800,12141269750,14540,14530,14540,14530,3118
20250401,132700,12095939060,14540,14540,14540,14530,1295
20250401,132600,12077116230,14540,14540,14540,14530,3564
20250401,132500,12025314295,14540,14540,14540,14530,2413
20250401,132400,11990234575,14540,14540,14540,14530,537
20250401,132300,11982430875,14540,14540,14540,14530,2195
20250401,132200,11950532705,14530,14540,14540,14530,6025
20250401,132100,11862937650,14540,14540,14540,14530,837
20250401,132000,11850772310,14530,14530,14540,14530,2565
20250401,131900,11813495040,14540,14530,14540,14530,7470
20250401,131800,11704888500,14540,14530,14540,14530,573
20250401,131700,11696562490,14530,14530,14540,14530,7290
20250401,131600,11590633185,14540,14530,14540,14530,1183
20250401,131500,11573439235,14540,14530,14540,14530,2135
20250401,131400,11542412605,14540,14530,14540,14530,527
20250401,131300,11534754245,14530,14530,14540,14530,957
20250401,131200,11520845585,14540,14540,14540,14530,2062
20250401,131100,11490880665,14540,14540,14540,14530,814
20250401,131000,11479051020,14540,14540,14540,14530,663
20250401,130900,11469417260,14530,14540,14540,14530,1792
20250401,130800,11443378390,14530,14530,14530,14520,2695
20250401,130700,11404226570,14520,14530,14530,14520,547
20250401,130600,11396283670,14520,14520,14530,14520,3832
20250401,130500,11340631360,14510,14530,14540,14510,5354
20250401,130400,11262849770,14540,14540,14540,14530,5089
20250401,130300,11188902820,14540,14540,14540,14530,1677
20250401,130200,11164533510,14540,14530,14540,14530,607
20250401,130100,11155711740,14530,14530,14540,14530,570
20250401,130000,11147429110,14530,14540,14540,14530,1999
20250401,125900,11118382295,14530,14530,14540,14530,2901
20250401,125800,11076229645,14530,14540,14540,14530,729
20250401,125700,11065634315,14540,14540,14540,14530,1845
20250401,125600,11038824535,14540,14530,14540,14530,918
20250401,125500,11025483565,14540,14530,14540,14530,562
20250401,125400,11017314790,14540,14530,14540,14530,2254
20250401,125300,10984562260,14530,14530,14540,14530,1284
20250401,125200,10965903260,14530,14540,14540,14530,3245
20250401,125100,10918751095,14530,14540,14540,14530,2731
20250401,125000,10879056635,14530,14540,14540,14530,2366
20250401,124900,10844665640,14540,14530,14540,14530,2155
20250401,124800,10813352110,14530,14540,14540,14530,681
20250401,124700,10803454020,14540,14540,14540,14530,721
20250401,124600,10792976270,14530,14530,14540,14530,1630
20250401,124500,10769291550,14530,14530,14540,14530,588
20250401,124400,10760744810,14530,14540,14540,14530,795
20250401,124300,10749192195,14540,14540,14540,14530,1652
20250401,124200,10725186700,14530,14530,14540,14530,1580
20250401,124100,10702227700,14540,14530,14540,14530,970
20250401,124000,10688131825,14530,14540,14540,14530,2170
20250401,123900,10656601095,14530,14535,14540,14530,2063
20250401,123800,10626624355,14535,14530,14535,14530,2862
20250401,123700,10585039105,14535,14535,14540,14530,2226
20250401,123600,10552693780,14535,14540,14540,14530,679
20250401,123500,10542825145,14535,14530,14540,14530,1372
20250401,123400,10522887705,14530,14540,14540,14530,2478
20250401,123300,10486877000,14540,14530,14540,14530,891
20250401,123200,10473927605,14530,14535,14535,14530,846
20250401,123100,10461633515,14530,14530,14535,14530,1850
20250401,123000,10434752000,14535,14530,14535,14530,446
20250401,122900,10428270455,14530,14530,14535,14530,2369
20250401,122800,10393848705,14530,14540,14540,14530,2716
20250401,122700,10354382570,14540,14540,14540,14530,1927
20250401,122600,10326368340,14535,14540,14540,14530,2621
20250401,122500,10288278800,14540,14540,14540,14530,804
20250401,122400,10276592780,14530,14540,14540,14530,780
20250401,122300,10265256930,14530,14540,14540,14530,3059
20250401,122200,10220808110,14530,14540,14540,14530,620
20250401,122100,10211797455,14540,14530,14540,14530,4342
20250401,122000,10148706635,14530,14530,14540,14530,3309
20250401,121900,10100619885,14530,14530,14540,14530,634
20250401,121800,10091405315,14540,14530,14540,14530,300
20250401,121700,10087046045,14540,14530,14540,14530,2620
20250401,121600,10048975430,14540,14540,14540,14530,1300
20250401,121500,10030084790,14540,14510,14540,14510,4356
20250401,121400,9966816900,14510,14520,14520,14510,1655
20250401,121300,9942801550,14520,14510,14520,14510,732
20250401,121200,9932177010,14520,14510,14520,14510,1897
20250401,121100,9904637990,14520,14550,14550,14510,8340
20250401,121000,9783427165,14550,14540,14550,14540,2026
20250401,120900,9753967735,14540,14550,14550,14540,3022
20250401,120800,9710024925,14550,14520,14550,14510,8453
20250401,120700,9587217495,14520,14520,14520,14510,552
20250401,120600,9579206335,14520,14510,14520,14510,753
20250401,120500,9568277030,14520,14550,14550,14510,13694
20250401,120400,9369229850,14550,14550,14550,14540,1530
20250401,120300,9346972900,14550,14510,14550,14510,21541
20250401,120200,9034124010,14510,14510,14520,14510,2090
20250401,120100,9003783275,14510,14500,14520,14500,7713
20250401,120000,8891857390,14500,14510,14510,14500,1944
20250401,115900,8863664880,14500,14500,14510,14500,1076
20250401,115800,8848057780,14500,14500,14510,14500,948
20250401,115700,8834307440,14500,14500,14510,14500,1895
20250401,115600,8806826390,14510,14510,14510,14500,1622
20250401,115500,8783300610,14500,14490,14510,14490,464
20250401,115400,8776571495,14490,14490,14500,14490,9617
20250401,115300,8637141425,14500,14500,14500,14490,777
20250401,115200,8625878715,14490,14490,14500,14490,878
20250401,115100,8613152655,14500,14500,14500,14490,1859
20250401,115000,8586212315,14500,14490,14500,14490,612
20250401,114900,8577343780,14500,14490,14500,14480,2706
20250401,114800,8538132670,14490,14490,14490,14480,1769
20250401,114700,8512516600,14490,14480,14490,14480,2750
20250401,114600,8472694470,14480,14490,14490,14480,451
20250401,114500,8466163210,14480,14480,14490,14480,2767
20250401,114400,8426095315,14490,14490,14490,14480,272
20250401,114300,8422155770,14480,14490,14490,14480,695
20250401,114200,8412090440,14490,14490,14490,14480,1662
20250401,114100,8388024210,14490,14490,14490,14480,497
20250401,114000,8380825280,14490,14490,14490,14480,1637
20250401,113900,8357119170,14490,14480,14490,14470,4840
20250401,113800,8287028460,14480,14490,14490,14470,3025
20250401,113700,8243230275,14480,14490,14490,14480,2382
20250401,113600,8208729075,14490,14480,14490,14480,674
20250401,113500,8198969195,14480,14490,14490,14480,2921
20250401,113400,8156647155,14480,14480,14490,14470,4274
20250401,113300,8094764490,14490,14490,14490,14480,2591
20250401,113200,8057246040,14490,14490,14490,14480,573
20250401,113100,8048947430,14480,14480,14490,14480,1667
20250401,113000,8024808470,14490,14480,14490,14480,920
20250401,112900,8011484350,14490,14490,14490,14480,316
20250401,112800,8006907840,14480,14490,14500,14480,6337
20250401,112700,7915087715,14500,14500,14500,14490,1626
20250401,112600,7891524715,14500,14490,14500,14480,3533
20250401,112500,7840330125,14480,14480,14490,14480,1742
20250401,112400,7815105595,14490,14470,14490,14470,4789
20250401,112300,7745760835,14470,14460,14480,14460,6145
20250401,112200,7656840885,14460,14465,14470,14460,1890
20250401,112100,7629507380,14460,14460,14470,14460,592
20250401,112000,7620946320,14460,14470,14470,14460,1106
20250401,111900,7604945170,14460,14470,14470,14450,3253
20250401,111800,7557906745,14460,14470,14470,14460,511
20250401,111700,7550516225,14470,14470,14470,14460,669
20250401,111600,7540840490,14470,14460,14470,14460,1824
20250401,111500,7514464000,14460,14460,14470,14460,1157
20250401,111400,7497731100,14460,14470,14470,14450,1772
20250401,111300,7472118610,14480,14470,14480,14460,1168
20250401,111200,7455215760,14480,14470,14480,14470,396
20250401,111100,7449484530,14480,14460,14480,14460,2764
20250401,111000,7409498545,14470,14460,14470,14460,1389
20250401,110900,7389412225,14470,14460,14470,14460,530
20250401,110800,7381746325,14470,14470,14470,14460,1513
20250401,110700,7359866495,14470,14470,14470,14460,977
20250401,110600,7345735615,14460,14460,14470,14460,598
20250401,110500,7337087220,14470,14480,14490,14460,3406
20250401,110400,7287798150,14490,14490,14490,14480,1049
20250401,110300,7272606180,14490,14490,14490,14480,1494
20250401,110200,7250962120,14490,14490,14490,14480,1672
20250401,110100,7226748780,14490,14485,14490,14480,749
20250401,110000,7215901505,14490,14500,14500,14480,2714
20250401,105900,7176580675,14500,14490,14500,14490,1503
20250401,105800,7154800715,14490,14500,14510,14490,7370
20250401,105700,7047935465,14500,14510,14510,14500,403
20250401,105600,7042091655,14510,14510,14510,14500,3231
20250401,105500,6995223125,14510,14500,14510,14500,1463
20250401,105400,6974009230,14510,14480,14510,14480,4053
20250401,105300,6915296710,14490,14500,14510,14470,7866
20250401,105200,6801292020,14510,14500,14510,14500,1198
20250401,105100,6783917850,14500,14510,14510,14500,1898
20250401,105000,6756393280,14510,14510,14510,14500,575
20250401,104900,6748054145,14510,14510,14510,14500,743
20250401,104800,6737279275,14500,14510,14510,14500,2737
20250401,104700,6697579630,14510,14500,14510,14490,6408
20250401,104600,6604655900,14490,14500,14500,14490,584
20250401,104500,6596193230,14500,14470,14500,14470,6168
20250401,104400,6506861710,14470,14460,14470,14460,458
20250401,104300,6500238365,14460,14470,14470,14460,450
20250401,104200,6493729815,14470,14470,14470,14460,1488
20250401,104100,6472210595,14470,14460,14470,14460,856
20250401,104000,6459827060,14460,14460,14470,14460,504
20250401,103900,6452538340,14460,14470,14470,14460,1179
20250401,103800,6435489245,14470,14460,14470,14460,462
20250401,103700,6428807575,14470,14460,14470,14460,486
20250401,103600,6421777055,14470,14480,14480,14460,603
20250401,103500,6413050785,14480,14480,14480,14470,986
20250401,103400,6398782025,14480,14480,14485,14470,203
20250401,103300,6395842610,14490,14480,14490,14480,2014
20250401,103200,6366679185,14490,14490,14490,14480,974
20250401,103100,6352575145,14480,14460,14480,14460,1908
20250401,103000,6324948315,14470,14480,14480,14470,3307
20250401,102900,6277089315,14470,14480,14480,14470,472
20250401,102800,6270257775,14480,14480,14480,14470,673
20250401,102700,6260518370,14480,14480,14480,14470,150
20250401,102600,6258347000,14480,14480,14480,14470,1429
20250401,102500,6237665640,14470,14480,14480,14470,149
20250401,102400,6235509070,14480,14480,14480,14470,176
20250401,102300,6232961695,14480,14480,14480,14480,228
20250401,102200,6229660255,14480,14480,14480,14470,564
20250401,102100,6221493635,14480,14480,14480,14470,286
20250401,102000,6217354295,14480,14480,14480,14470,1677
20250401,101900,6193087265,14480,14480,14490,14480,177
20250401,101800,6190524215,14480,14490,14490,14480,3247
20250401,101700,6143507005,14490,14490,14500,14480,1294
20250401,101600,6124757210,14490,14490,14500,14480,6873
20250401,101500,6025171090,14490,14490,14490,14480,3908
20250401,101400,5968583020,14490,14490,14490,14480,68
20250401,101300,5967597760,14490,14490,14490,14480,4287
20250401,101200,5905520970,14480,14490,14490,14480,278
20250401,101100,5901494545,14490,14460,14490,14460,6312
20250401,101000,5810158725,14460,14460,14470,14460,3110
20250401,100900,5765187065,14460,14470,14470,14450,3445
20250401,100800,5715372995,14470,14470,14470,14460,947
20250401,100700,5701677605,14470,14460,14470,14455,4561
20250401,100600,5635725430,14460,14460,14460,14450,163
20250401,100500,5633369090,14460,14460,14460,14450,1021
20250401,100400,5618614340,14460,14460,14460,14450,422
20250401,100300,5612515270,14460,14450,14460,14450,2070
20250401,100200,5582592230,14450,14460,14460,14450,3329
20250401,100100,5534487540,14460,14460,14460,14450,2538
20250401,100000,5497811935,14460,14460,14460,14450,1551
20250401,095900,5475395685,14460,14450,14460,14450,373
20250401,095800,5470003515,14460,14460,14460,14450,3078
20250401,095700,5425497775,14460,14460,14460,14450,3622
20250401,095600,5373158075,14460,14460,14460,14450,356
20250401,095500,5368012310,14460,14460,14460,14450,135
20250401,095400,5366060530,14460,14455,14460,14450,145
20250401,095300,5363964560,14460,14460,14460,14450,1314
20250401,095200,5344975520,14460,14460,14460,14450,285
20250401,095100,5340854860,14460,14460,14460,14450,651
20250401,095000,5331442010,14460,14480,14480,14460,5701
20250401,094900,5248948295,14480,14480,14480,14470,1095
20250401,094800,5233094305,14480,14485,14490,14470,4123
20250401,094700,5173393785,14490,14490,14490,14480,360
20250401,094600,5168178435,14490,14490,14490,14480,444
20250401,094500,5161746575,14490,14480,14490,14480,508
20250401,094400,5154386310,14490,14480,14490,14480,119
20250401,094300,5152662700,14490,14490,14490,14475,2556
20250401,094200,5115642940,14490,14500,14500,14480,1951
20250401,094100,5087371600,14500,14500,14500,14490,5112
20250401,094000,5013290820,14500,14500,14500,14490,2920
20250401,093900,4970959675,14500,14470,14510,14460,9382
20250401,093800,4835069795,14470,14470,14470,14460,2500
20250401,093700,4798916190,14460,14460,14470,14450,2009
20250401,093600,4769868080,14460,14460,14470,14450,2839
20250401,093500,4728817600,14460,14460,14460,14460,260
20250401,093400,4725058000,14460,14460,14460,14450,2494
20250401,093300,4689014685,14460,14440,14460,14430,9760
20250401,093200,4548068445,14440,14460,14460,14430,7158
20250401,093100,4444648630,14460,14460,14460,14455,2071
20250401,093000,4414701975,14460,14470,14480,14450,8807
20250401,092900,4287340805,14470,14470,14480,14470,2377
20250401,092800,4252945395,14470,14480,14480,14465,2054
20250401,092700,4223224030,14480,14460,14480,14460,2348
20250401,092600,4189249000,14460,14460,14460,14450,3120
20250401,092500,4144143810,14450,14470,14470,14450,4772
20250401,092400,4075141690,14480,14500,14500,14470,5259
20250401,092300,3998952020,14500,14480,14520,14480,11240
20250401,092200,3835957905,14480,14460,14480,14460,5137
20250401,092100,3761611245,14450,14470,14470,14450,2471
20250401,092000,3725898075,14460,14460,14470,14450,1984
20250401,091900,3697197445,14470,14460,14470,14460,2374
20250401,091800,3662850435,14460,14460,14470,14460,1920
20250401,091700,3635085085,14470,14450,14470,14450,8135
20250401,091600,3517440585,14450,14430,14455,14430,7245
20250401,091500,3412848475,14440,14440,14460,14430,6748
20250401,091400,3315386885,14450,14450,14460,14420,11315
20250401,091300,3152008665,14440,14450,14450,14440,3514
20250401,091200,3101257765,14450,14440,14460,14430,7307
20250401,091100,2995715465,14430,14420,14440,14420,7047
20250401,091000,2894024350,14420,14410,14430,14410,5755
20250401,090900,2811033350,14410,14440,14440,14410,5832
20250401,090800,2726921400,14430,14410,14450,14390,7535
20250401,090700,2618194450,14410,14395,14420,14395,7176
20250401,090600,2514840630,14390,14390,14400,14380,2856
20250401,090500,2473758460,14390,14370,14390,14320,7142
20250401,090400,2371179230,14350,14370,14380,14340,5778
20250401,090300,2288194470,14370,14390,14400,14320,5430
20250401,090200,2210221580,14390,14340,14400,14310,8865
20250401,090100,2083065120,14320,14300,14350,14290,10450
20250401,090000,1933540930,14300,14220,14330,14220,135917
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191900 19199508670 14590 14590 14590 14590 72272
3 20250401 191800 19199508670 14590 14590 14590 14590 0
4 20250401 191700 19199508670 14590 14590 14590 14590 0
5 20250401 191600 19199508670 14590 14590 14590 14590 0
6 20250401 191500 19199508670 14590 14590 14590 14590 0
7 20250401 191400 19199508670 14590 14590 14590 14590 0
8 20250401 191300 19199508670 14590 14590 14590 14590 0
9 20250401 191200 19199508670 14590 14590 14590 14590 0
10 20250401 191100 19199508670 14590 14590 14590 14590 0
11 20250401 191000 19199508670 14590 14590 14590 14590 0
12 20250401 190900 19199508670 14590 14590 14590 14590 0
13 20250401 190800 19199508670 14590 14590 14590 14590 0
14 20250401 190700 19199508670 14590 14590 14590 14590 0
15 20250401 190600 19199508670 14590 14590 14590 14590 0
16 20250401 190500 19199508670 14590 14590 14590 14590 0
17 20250401 190400 19199508670 14590 14590 14590 14590 0
18 20250401 190300 19199508670 14590 14590 14590 14590 0
19 20250401 190200 19199508670 14590 14590 14590 14590 0
20 20250401 190100 19199508670 14590 14590 14590 14590 0
21 20250401 190000 19199508670 14590 14590 14590 14590 0
22 20250401 185900 19199508670 14590 14590 14590 14590 0
23 20250401 185800 19199508670 14590 14590 14590 14590 0
24 20250401 185700 19199508670 14590 14590 14590 14590 0
25 20250401 185600 19199508670 14590 14590 14590 14590 0
26 20250401 185500 19199508670 14590 14590 14590 14590 0
27 20250401 185400 19199508670 14590 14590 14590 14590 0
28 20250401 185300 19199508670 14590 14590 14590 14590 0
29 20250401 185200 19199508670 14590 14590 14590 14590 0
30 20250401 185100 19199508670 14590 14590 14590 14590 0
31 20250401 185000 19199508670 14590 14590 14590 14590 0
32 20250401 184900 19199508670 14590 14590 14590 14590 72272
33 20250401 184800 19199508670 14590 14590 14590 14590 0
34 20250401 184700 19199508670 14590 14590 14590 14590 0
35 20250401 184600 19199508670 14590 14590 14590 14590 0
36 20250401 184500 19199508670 14590 14590 14590 14590 0
37 20250401 184400 19199508670 14590 14590 14590 14590 0
38 20250401 184300 19199508670 14590 14590 14590 14590 0
39 20250401 184200 19199508670 14590 14590 14590 14590 0
40 20250401 184100 19199508670 14590 14590 14590 14590 0
41 20250401 184000 19199508670 14590 14590 14590 14590 0
42 20250401 183900 19199508670 14590 14590 14590 14590 0
43 20250401 183800 19199508670 14590 14590 14590 14590 0
44 20250401 183700 19199508670 14590 14590 14590 14590 0
45 20250401 183600 19199508670 14590 14590 14590 14590 0
46 20250401 183500 19199508670 14590 14590 14590 14590 0
47 20250401 183400 19199508670 14590 14590 14590 14590 0
48 20250401 183300 19199508670 14590 14590 14590 14590 0
49 20250401 183200 19199508670 14590 14590 14590 14590 0
50 20250401 183100 19199508670 14590 14590 14590 14590 0
51 20250401 183000 19199508670 14590 14590 14590 14590 0
52 20250401 182900 19199508670 14590 14590 14590 14590 0
53 20250401 182800 19199508670 14590 14590 14590 14590 0
54 20250401 182700 19199508670 14590 14590 14590 14590 0
55 20250401 182600 19199508670 14590 14590 14590 14590 0
56 20250401 182500 19199508670 14590 14590 14590 14590 0
57 20250401 182400 19199508670 14590 14590 14590 14590 0
58 20250401 182300 19199508670 14590 14590 14590 14590 0
59 20250401 182200 19199508670 14590 14590 14590 14590 0
60 20250401 182100 19199508670 14590 14590 14590 14590 0
61 20250401 182000 19199508670 14590 14590 14590 14590 0
62 20250401 181900 19199508670 14590 14590 14590 14590 72272
63 20250401 181800 19199508670 14590 14590 14590 14590 0
64 20250401 181700 19199508670 14590 14590 14590 14590 0
65 20250401 181600 19199508670 14590 14590 14590 14590 0
66 20250401 181500 19199508670 14590 14590 14590 14590 0
67 20250401 181400 19199508670 14590 14590 14590 14590 0
68 20250401 181300 19199508670 14590 14590 14590 14590 0
69 20250401 181200 19199508670 14590 14590 14590 14590 0
70 20250401 181100 19199508670 14590 14590 14590 14590 0
71 20250401 181000 19199508670 14590 14590 14590 14590 0
72 20250401 180900 19199508670 14590 14590 14590 14590 0
73 20250401 180800 19199508670 14590 14590 14590 14590 0
74 20250401 180700 19199508670 14590 14590 14590 14590 0
75 20250401 180600 19199508670 14590 14590 14590 14590 0
76 20250401 180500 19199508670 14590 14590 14590 14590 0
77 20250401 180400 19199508670 14590 14590 14590 14590 0
78 20250401 180300 19199508670 14590 14590 14590 14590 0
79 20250401 180200 19199508670 14590 14590 14590 14590 0
80 20250401 180100 19199508670 14590 14590 14590 14590 0
81 20250401 180000 19199508670 14590 14590 14590 14590 0
82 20250401 175900 19199508670 14590 14590 14590 14590 0
83 20250401 175800 19199508670 14590 14590 14590 14590 0
84 20250401 175700 19199508670 14590 14590 14590 14590 0
85 20250401 175600 19199508670 14590 14590 14590 14590 0
86 20250401 175500 19199508670 14590 14590 14590 14590 0
87 20250401 175400 19199508670 14590 14590 14590 14590 0
88 20250401 175300 19199508670 14590 14590 14590 14590 0
89 20250401 175200 19199508670 14590 14590 14590 14590 0
90 20250401 175100 19199508670 14590 14590 14590 14590 0
91 20250401 175000 19199508670 14590 14590 14590 14590 0
92 20250401 174900 19199508670 14590 14590 14590 14590 72272
93 20250401 174800 19199508670 14590 14590 14590 14590 0
94 20250401 174700 19199508670 14590 14590 14590 14590 0
95 20250401 174600 19199508670 14590 14590 14590 14590 0
96 20250401 174500 19199508670 14590 14590 14590 14590 0
97 20250401 174400 19199508670 14590 14590 14590 14590 0
98 20250401 174300 19199508670 14590 14590 14590 14590 0
99 20250401 174200 19199508670 14590 14590 14590 14590 0
100 20250401 174100 19199508670 14590 14590 14590 14590 0
101 20250401 174000 19199508670 14590 14590 14590 14590 0
102 20250401 173900 19199508670 14590 14590 14590 14590 0
103 20250401 173800 19199508670 14590 14590 14590 14590 0
104 20250401 173700 19199508670 14590 14590 14590 14590 0
105 20250401 173600 19199508670 14590 14590 14590 14590 0
106 20250401 173500 19199508670 14590 14590 14590 14590 0
107 20250401 173400 19199508670 14590 14590 14590 14590 0
108 20250401 173300 19199508670 14590 14590 14590 14590 0
109 20250401 173200 19199508670 14590 14590 14590 14590 0
110 20250401 173100 19199508670 14590 14590 14590 14590 0
111 20250401 173000 19199508670 14590 14590 14590 14590 0
112 20250401 172900 19199508670 14590 14590 14590 14590 0
113 20250401 172800 19199508670 14590 14590 14590 14590 0
114 20250401 172700 19199508670 14590 14590 14590 14590 0
115 20250401 172600 19199508670 14590 14590 14590 14590 0
116 20250401 172500 19199508670 14590 14590 14590 14590 0
117 20250401 172400 19199508670 14590 14590 14590 14590 0
118 20250401 172300 19199508670 14590 14590 14590 14590 0
119 20250401 172200 19199508670 14590 14590 14590 14590 0
120 20250401 172100 19199508670 14590 14590 14590 14590 0
121 20250401 172000 19199508670 14590 14590 14590 14590 0
122 20250401 171900 19199508670 14590 14590 14590 14590 72272
123 20250401 171800 19199508670 14590 14590 14590 14590 0
124 20250401 171700 19199508670 14590 14590 14590 14590 0
125 20250401 171600 19199508670 14590 14590 14590 14590 0
126 20250401 171500 19199508670 14590 14590 14590 14590 0
127 20250401 171400 19199508670 14590 14590 14590 14590 0
128 20250401 171300 19199508670 14590 14590 14590 14590 0
129 20250401 171200 19199508670 14590 14590 14590 14590 0
130 20250401 171100 19199508670 14590 14590 14590 14590 0
131 20250401 171000 19199508670 14590 14590 14590 14590 0
132 20250401 170900 19199508670 14590 14590 14590 14590 0
133 20250401 170800 19199508670 14590 14590 14590 14590 0
134 20250401 170700 19199508670 14590 14590 14590 14590 0
135 20250401 170600 19199508670 14590 14590 14590 14590 0
136 20250401 170500 19199508670 14590 14590 14590 14590 0
137 20250401 170400 19199508670 14590 14590 14590 14590 0
138 20250401 170300 19199508670 14590 14590 14590 14590 0
139 20250401 170200 19199508670 14590 14590 14590 14590 0
140 20250401 170100 19199508670 14590 14590 14590 14590 0
141 20250401 170000 19199508670 14590 14590 14590 14590 0
142 20250401 165900 19199508670 14590 14590 14590 14590 0
143 20250401 165800 19199508670 14590 14590 14590 14590 0
144 20250401 165700 19199508670 14590 14590 14590 14590 0
145 20250401 165600 19199508670 14590 14590 14590 14590 0
146 20250401 165500 19199508670 14590 14590 14590 14590 0
147 20250401 165400 19199508670 14590 14590 14590 14590 0
148 20250401 165300 19199508670 14590 14590 14590 14590 0
149 20250401 165200 19199508670 14590 14590 14590 14590 0
150 20250401 165100 19199508670 14590 14590 14590 14590 0
151 20250401 165000 19199508670 14590 14590 14590 14590 0
152 20250401 164900 19199508670 14590 14590 14590 14590 72272
153 20250401 164800 19199508670 14590 14590 14590 14590 0
154 20250401 164700 19199508670 14590 14590 14590 14590 0
155 20250401 164600 19199508670 14590 14590 14590 14590 0
156 20250401 164500 19199508670 14590 14590 14590 14590 0
157 20250401 164400 19199508670 14590 14590 14590 14590 0
158 20250401 164300 19199508670 14590 14590 14590 14590 0
159 20250401 164200 19199508670 14590 14590 14590 14590 0
160 20250401 164100 19199508670 14590 14590 14590 14590 0
161 20250401 164000 19199508670 14590 14590 14590 14590 0
162 20250401 163900 19199508670 14590 14590 14590 14590 0
163 20250401 163800 19199508670 14590 14590 14590 14590 0
164 20250401 163700 19199508670 14590 14590 14590 14590 0
165 20250401 163600 19199508670 14590 14590 14590 14590 0
166 20250401 163500 19199508670 14590 14590 14590 14590 0
167 20250401 163400 19199508670 14590 14590 14590 14590 0
168 20250401 163300 19199508670 14590 14590 14590 14590 0
169 20250401 163200 19199508670 14590 14590 14590 14590 0
170 20250401 163100 19199508670 14590 14590 14590 14590 0
171 20250401 163000 19199508670 14590 14590 14590 14590 0
172 20250401 162900 19199508670 14590 14590 14590 14590 0
173 20250401 162800 19199508670 14590 14590 14590 14590 0
174 20250401 162700 19199508670 14590 14590 14590 14590 0
175 20250401 162600 19199508670 14590 14590 14590 14590 0
176 20250401 162500 19199508670 14590 14590 14590 14590 0
177 20250401 162400 19199508670 14590 14590 14590 14590 0
178 20250401 162300 19199508670 14590 14590 14590 14590 0
179 20250401 162200 19199508670 14590 14590 14590 14590 0
180 20250401 162100 19199508670 14590 14590 14590 14590 0
181 20250401 162000 19199508670 14590 14590 14590 14590 0
182 20250401 161900 19199508670 14590 14590 14590 14590 72272
183 20250401 161800 19199508670 14590 14590 14590 14590 0
184 20250401 161700 19199508670 14590 14590 14590 14590 0
185 20250401 161600 19199508670 14590 14590 14590 14590 0
186 20250401 161500 19199508670 14590 14590 14590 14590 0
187 20250401 161400 19199508670 14590 14590 14590 14590 0
188 20250401 161300 19199508670 14590 14590 14590 14590 0
189 20250401 161200 19199508670 14590 14590 14590 14590 0
190 20250401 161100 19199508670 14590 14590 14590 14590 0
191 20250401 161000 19199508670 14590 14590 14590 14590 0
192 20250401 160900 19199508670 14590 14590 14590 14590 0
193 20250401 160800 19199508670 14590 14590 14590 14590 0
194 20250401 160700 19199508670 14590 14590 14590 14590 0
195 20250401 160600 19199508670 14590 14590 14590 14590 0
196 20250401 160500 19199508670 14590 14590 14590 14590 0
197 20250401 160400 19199508670 14590 14590 14590 14590 0
198 20250401 160300 19199508670 14590 14590 14590 14590 0
199 20250401 160200 19199508670 14590 14590 14590 14590 0
200 20250401 160100 19199508670 14590 14590 14590 14590 0
201 20250401 160000 19199508670 14590 14590 14590 14590 0
202 20250401 155900 19199508670 14590 14590 14590 14590 0
203 20250401 155800 19199508670 14590 14590 14590 14590 0
204 20250401 155700 19199508670 14590 14590 14590 14590 0
205 20250401 155600 19199508670 14590 14590 14590 14590 0
206 20250401 155500 19199508670 14590 14590 14590 14590 0
207 20250401 155400 19199508670 14590 14590 14590 14590 0
208 20250401 155300 19199508670 14590 14590 14590 14590 0
209 20250401 155200 19199508670 14590 14590 14590 14590 0
210 20250401 155100 19199508670 14590 14590 14590 14590 0
211 20250401 155000 19199508670 14590 14590 14590 14590 0
212 20250401 154900 19199508670 14590 14590 14590 14590 72272
213 20250401 154800 19199508670 14590 14590 14590 14590 0
214 20250401 154700 19199508670 14590 14590 14590 14590 0
215 20250401 154600 19199508670 14590 14590 14590 14590 0
216 20250401 154500 19199508670 14590 14590 14590 14590 0
217 20250401 154400 19199508670 14590 14590 14590 14590 0
218 20250401 154300 19199508670 14590 14590 14590 14590 0
219 20250401 154200 19199508670 14590 14590 14590 14590 0
220 20250401 154100 19199508670 14590 14590 14590 14590 0
221 20250401 154000 19199508670 14590 14590 14590 14590 0
222 20250401 153900 19199508670 14590 14590 14590 14590 0
223 20250401 153800 19199508670 14590 14590 14590 14590 0
224 20250401 153700 19199508670 14590 14590 14590 14590 0
225 20250401 153600 19199508670 14590 14590 14590 14590 0
226 20250401 153500 19199508670 14590 14590 14590 14590 0
227 20250401 153400 19199508670 14590 14590 14590 14590 0
228 20250401 153300 19199508670 14590 14590 14590 14590 0
229 20250401 153200 19199508670 14590 14590 14590 14590 0
230 20250401 153100 19199508670 14590 14590 14590 14590 0
231 20250401 153000 19199508670 14590 14590 14590 14590 72272
232 20250401 152900 18145060190 14580 14580 14580 14580 0
233 20250401 152800 18145060190 14580 14580 14580 14580 0
234 20250401 152700 18145060190 14580 14580 14580 14580 0
235 20250401 152600 18145060190 14580 14580 14580 14580 0
236 20250401 152500 18145060190 14580 14580 14580 14580 0
237 20250401 152400 18145060190 14580 14580 14580 14580 0
238 20250401 152300 18145060190 14580 14580 14580 14580 0
239 20250401 152200 18145060190 14580 14580 14580 14580 0
240 20250401 152100 18145060190 14580 14580 14580 14580 0
241 20250401 152000 18145060190 14580 14580 14580 14580 0
242 20250401 151900 18145060190 14580 14590 14590 14580 5999
243 20250401 151800 18057573680 14590 14570 14590 14550 11145
244 20250401 151700 17895114550 14570 14570 14570 14550 11089
245 20250401 151600 17733656510 14570 14550 14570 14550 2764
246 20250401 151500 17693409750 14560 14580 14590 14560 16532
247 20250401 151400 17452458870 14580 14560 14580 14550 7806
248 20250401 151300 17338776470 14560 14560 14560 14550 5685
249 20250401 151200 17256018030 14560 14560 14560 14550 3322
250 20250401 151100 17207652250 14560 14560 14560 14550 1790
251 20250401 151000 17181594280 14560 14550 14560 14550 3851
252 20250401 150900 17125542350 14550 14560 14560 14550 1650
253 20250401 150800 17101525770 14550 14550 14560 14550 1273
254 20250401 150700 17082996970 14550 14560 14560 14550 1856
255 20250401 150600 17055987560 14560 14540 14560 14540 10270
256 20250401 150500 16906639830 14530 14540 14540 14530 1414
257 20250401 150400 16886088490 14530 14540 14540 14530 2281
258 20250401 150300 16852943330 14530 14540 14540 14530 951
259 20250401 150200 16839123830 14540 14530 14540 14530 1973
260 20250401 150100 16810454710 14540 14530 14540 14530 8660
261 20250401 150000 16684623830 14540 14530 14540 14530 875
262 20250401 145900 16671905590 14530 14530 14540 14530 1555
263 20250401 145800 16649309050 14530 14550 14560 14530 16229
264 20250401 145700 16413237210 14560 14560 14560 14550 859
265 20250401 145600 16400735040 14560 14550 14560 14550 1590
266 20250401 145500 16377595290 14560 14550 14560 14550 7195
267 20250401 145400 16272906640 14560 14550 14560 14550 1005
268 20250401 145300 16258282670 14550 14530 14560 14530 11404
269 20250401 145200 16092430450 14540 14530 14540 14530 2459
270 20250401 145100 16056694950 14540 14530 14540 14530 1272
271 20250401 145000 16038211360 14540 14550 14560 14530 22682
272 20250401 144900 15708230060 14550 14550 14560 14550 1368
273 20250401 144800 15688321220 14550 14560 14560 14550 1517
274 20250401 144700 15666240970 14560 14560 14560 14550 2494
275 20250401 144600 15629950620 14560 14550 14560 14550 764
276 20250401 144500 15618832170 14560 14550 14560 14550 680
277 20250401 144400 15608936750 14560 14570 14570 14550 17867
278 20250401 144300 15348814200 14570 14570 14570 14560 774
279 20250401 144200 15337543590 14560 14570 14570 14560 1814
280 20250401 144100 15311129590 14570 14560 14570 14560 1718
281 20250401 144000 15286114820 14570 14580 14580 14560 11998
282 20250401 143900 15111289880 14580 14580 14580 14570 1142
283 20250401 143800 15094646740 14570 14570 14580 14570 2455
284 20250401 143700 15058868510 14570 14580 14580 14570 867
285 20250401 143600 15046230820 14580 14570 14580 14570 1889
286 20250401 143500 15018701560 14580 14580 14580 14570 2205
287 20250401 143400 14986571660 14570 14580 14580 14570 806
288 20250401 143300 14974826070 14570 14570 14580 14570 1421
289 20250401 143200 14954119670 14570 14580 14580 14570 2124
290 20250401 143100 14923169440 14570 14570 14580 14570 2410
291 20250401 143000 14888044720 14580 14570 14580 14570 2169
292 20250401 142900 14856433240 14570 14570 14580 14570 2152
293 20250401 142800 14825072050 14570 14580 14580 14570 662
294 20250401 142700 14815423410 14580 14580 14580 14570 1181
295 20250401 142600 14798211410 14570 14580 14580 14570 1902
296 20250401 142500 14770494090 14580 14580 14580 14570 670
297 20250401 142400 14760729785 14580 14570 14580 14570 2046
298 20250401 142300 14730917300 14570 14570 14580 14570 4922
299 20250401 142200 14659202070 14570 14570 14580 14570 5441
300 20250401 142100 14579921020 14570 14560 14580 14560 2110
301 20250401 142000 14549194460 14570 14570 14570 14560 2409
302 20250401 141900 14514098620 14560 14560 14570 14560 559
303 20250401 141800 14505957970 14570 14580 14590 14560 14773
304 20250401 141700 14290649310 14590 14580 14590 14570 2670
305 20250401 141600 14251723490 14580 14570 14580 14570 1750
306 20250401 141500 14226212820 14580 14570 14580 14570 3390
307 20250401 141400 14176801710 14580 14580 14580 14570 933
308 20250401 141300 14163203210 14580 14570 14580 14570 872
309 20250401 141200 14150493730 14580 14580 14580 14570 2730
310 20250401 141100 14110706400 14580 14580 14580 14570 3642
311 20250401 141000 14057610180 14580 14580 14580 14570 919
312 20250401 140900 14044216290 14570 14580 14580 14570 2321
313 20250401 140800 14010391880 14580 14570 14580 14570 816
314 20250401 140700 13998497730 14580 14570 14580 14570 956
315 20250401 140600 13984564080 14570 14560 14580 14560 2648
316 20250401 140500 13945983490 14570 14560 14570 14560 1857
317 20250401 140400 13918938740 14560 14560 14580 14550 3437
318 20250401 140300 13868867400 14560 14580 14590 14560 6749
319 20250401 140200 13770503890 14580 14580 14580 14570 1818
320 20250401 140100 13744001590 14580 14580 14580 14570 2228
321 20250401 140000 13711533340 14580 14570 14580 14570 2515
322 20250401 135900 13674882280 14570 14570 14580 14570 1238
323 20250401 135800 13656839250 14570 14570 14580 14570 2345
324 20250401 135700 13622666050 14580 14560 14580 14550 5107
325 20250401 135600 13548277660 14560 14560 14560 14550 1050
326 20250401 135500 13532994610 14550 14550 14560 14550 2162
327 20250401 135400 13501533280 14550 14550 14560 14550 747
328 20250401 135300 13490664070 14560 14550 14560 14550 613
329 20250401 135200 13481743180 14550 14560 14560 14550 1769
330 20250401 135100 13456003200 14550 14560 14560 14550 1063
331 20250401 135000 13440533520 14550 14550 14560 14550 1689
332 20250401 134900 13415947460 14560 14550 14560 14550 3581
333 20250401 134800 13363841250 14550 14560 14560 14550 1053
334 20250401 134700 13348516570 14560 14560 14560 14550 1684
335 20250401 134600 13324001270 14560 14560 14570 14550 6271
336 20250401 134500 13232700040 14560 14560 14570 14560 785
337 20250401 134400 13221267620 14560 14560 14570 14550 735
338 20250401 134300 13210564210 14570 14560 14570 14550 2395
339 20250401 134200 13175705270 14560 14550 14560 14540 1845
340 20250401 134100 13148855420 14550 14560 14570 14540 2353
341 20250401 134000 13114611810 14570 14570 14570 14560 3528
342 20250401 133900 13063234010 14570 14560 14570 14560 978
343 20250401 133800 13048989720 14560 14590 14590 14560 18541
344 20250401 133700 12778862180 14590 14530 14590 14530 27737
345 20250401 133600 12375337410 14540 14530 14540 14530 812
346 20250401 133500 12363535120 14540 14540 14540 14530 3963
347 20250401 133400 12305950480 14540 14540 14540 14530 1322
348 20250401 133300 12286734170 14540 14540 14540 14530 1142
349 20250401 133200 12270135130 14540 14540 14540 14530 2259
350 20250401 133100 12237305790 14530 14530 14540 14530 3247
351 20250401 133000 12190101730 14540 14530 14540 14530 1150
352 20250401 132900 12173386170 14540 14540 14540 14530 2210
353 20250401 132800 12141269750 14540 14530 14540 14530 3118
354 20250401 132700 12095939060 14540 14540 14540 14530 1295
355 20250401 132600 12077116230 14540 14540 14540 14530 3564
356 20250401 132500 12025314295 14540 14540 14540 14530 2413
357 20250401 132400 11990234575 14540 14540 14540 14530 537
358 20250401 132300 11982430875 14540 14540 14540 14530 2195
359 20250401 132200 11950532705 14530 14540 14540 14530 6025
360 20250401 132100 11862937650 14540 14540 14540 14530 837
361 20250401 132000 11850772310 14530 14530 14540 14530 2565
362 20250401 131900 11813495040 14540 14530 14540 14530 7470
363 20250401 131800 11704888500 14540 14530 14540 14530 573
364 20250401 131700 11696562490 14530 14530 14540 14530 7290
365 20250401 131600 11590633185 14540 14530 14540 14530 1183
366 20250401 131500 11573439235 14540 14530 14540 14530 2135
367 20250401 131400 11542412605 14540 14530 14540 14530 527
368 20250401 131300 11534754245 14530 14530 14540 14530 957
369 20250401 131200 11520845585 14540 14540 14540 14530 2062
370 20250401 131100 11490880665 14540 14540 14540 14530 814
371 20250401 131000 11479051020 14540 14540 14540 14530 663
372 20250401 130900 11469417260 14530 14540 14540 14530 1792
373 20250401 130800 11443378390 14530 14530 14530 14520 2695
374 20250401 130700 11404226570 14520 14530 14530 14520 547
375 20250401 130600 11396283670 14520 14520 14530 14520 3832
376 20250401 130500 11340631360 14510 14530 14540 14510 5354
377 20250401 130400 11262849770 14540 14540 14540 14530 5089
378 20250401 130300 11188902820 14540 14540 14540 14530 1677
379 20250401 130200 11164533510 14540 14530 14540 14530 607
380 20250401 130100 11155711740 14530 14530 14540 14530 570
381 20250401 130000 11147429110 14530 14540 14540 14530 1999
382 20250401 125900 11118382295 14530 14530 14540 14530 2901
383 20250401 125800 11076229645 14530 14540 14540 14530 729
384 20250401 125700 11065634315 14540 14540 14540 14530 1845
385 20250401 125600 11038824535 14540 14530 14540 14530 918
386 20250401 125500 11025483565 14540 14530 14540 14530 562
387 20250401 125400 11017314790 14540 14530 14540 14530 2254
388 20250401 125300 10984562260 14530 14530 14540 14530 1284
389 20250401 125200 10965903260 14530 14540 14540 14530 3245
390 20250401 125100 10918751095 14530 14540 14540 14530 2731
391 20250401 125000 10879056635 14530 14540 14540 14530 2366
392 20250401 124900 10844665640 14540 14530 14540 14530 2155
393 20250401 124800 10813352110 14530 14540 14540 14530 681
394 20250401 124700 10803454020 14540 14540 14540 14530 721
395 20250401 124600 10792976270 14530 14530 14540 14530 1630
396 20250401 124500 10769291550 14530 14530 14540 14530 588
397 20250401 124400 10760744810 14530 14540 14540 14530 795
398 20250401 124300 10749192195 14540 14540 14540 14530 1652
399 20250401 124200 10725186700 14530 14530 14540 14530 1580
400 20250401 124100 10702227700 14540 14530 14540 14530 970
401 20250401 124000 10688131825 14530 14540 14540 14530 2170
402 20250401 123900 10656601095 14530 14535 14540 14530 2063
403 20250401 123800 10626624355 14535 14530 14535 14530 2862
404 20250401 123700 10585039105 14535 14535 14540 14530 2226
405 20250401 123600 10552693780 14535 14540 14540 14530 679
406 20250401 123500 10542825145 14535 14530 14540 14530 1372
407 20250401 123400 10522887705 14530 14540 14540 14530 2478
408 20250401 123300 10486877000 14540 14530 14540 14530 891
409 20250401 123200 10473927605 14530 14535 14535 14530 846
410 20250401 123100 10461633515 14530 14530 14535 14530 1850
411 20250401 123000 10434752000 14535 14530 14535 14530 446
412 20250401 122900 10428270455 14530 14530 14535 14530 2369
413 20250401 122800 10393848705 14530 14540 14540 14530 2716
414 20250401 122700 10354382570 14540 14540 14540 14530 1927
415 20250401 122600 10326368340 14535 14540 14540 14530 2621
416 20250401 122500 10288278800 14540 14540 14540 14530 804
417 20250401 122400 10276592780 14530 14540 14540 14530 780
418 20250401 122300 10265256930 14530 14540 14540 14530 3059
419 20250401 122200 10220808110 14530 14540 14540 14530 620
420 20250401 122100 10211797455 14540 14530 14540 14530 4342
421 20250401 122000 10148706635 14530 14530 14540 14530 3309
422 20250401 121900 10100619885 14530 14530 14540 14530 634
423 20250401 121800 10091405315 14540 14530 14540 14530 300
424 20250401 121700 10087046045 14540 14530 14540 14530 2620
425 20250401 121600 10048975430 14540 14540 14540 14530 1300
426 20250401 121500 10030084790 14540 14510 14540 14510 4356
427 20250401 121400 9966816900 14510 14520 14520 14510 1655
428 20250401 121300 9942801550 14520 14510 14520 14510 732
429 20250401 121200 9932177010 14520 14510 14520 14510 1897
430 20250401 121100 9904637990 14520 14550 14550 14510 8340
431 20250401 121000 9783427165 14550 14540 14550 14540 2026
432 20250401 120900 9753967735 14540 14550 14550 14540 3022
433 20250401 120800 9710024925 14550 14520 14550 14510 8453
434 20250401 120700 9587217495 14520 14520 14520 14510 552
435 20250401 120600 9579206335 14520 14510 14520 14510 753
436 20250401 120500 9568277030 14520 14550 14550 14510 13694
437 20250401 120400 9369229850 14550 14550 14550 14540 1530
438 20250401 120300 9346972900 14550 14510 14550 14510 21541
439 20250401 120200 9034124010 14510 14510 14520 14510 2090
440 20250401 120100 9003783275 14510 14500 14520 14500 7713
441 20250401 120000 8891857390 14500 14510 14510 14500 1944
442 20250401 115900 8863664880 14500 14500 14510 14500 1076
443 20250401 115800 8848057780 14500 14500 14510 14500 948
444 20250401 115700 8834307440 14500 14500 14510 14500 1895
445 20250401 115600 8806826390 14510 14510 14510 14500 1622
446 20250401 115500 8783300610 14500 14490 14510 14490 464
447 20250401 115400 8776571495 14490 14490 14500 14490 9617
448 20250401 115300 8637141425 14500 14500 14500 14490 777
449 20250401 115200 8625878715 14490 14490 14500 14490 878
450 20250401 115100 8613152655 14500 14500 14500 14490 1859
451 20250401 115000 8586212315 14500 14490 14500 14490 612
452 20250401 114900 8577343780 14500 14490 14500 14480 2706
453 20250401 114800 8538132670 14490 14490 14490 14480 1769
454 20250401 114700 8512516600 14490 14480 14490 14480 2750
455 20250401 114600 8472694470 14480 14490 14490 14480 451
456 20250401 114500 8466163210 14480 14480 14490 14480 2767
457 20250401 114400 8426095315 14490 14490 14490 14480 272
458 20250401 114300 8422155770 14480 14490 14490 14480 695
459 20250401 114200 8412090440 14490 14490 14490 14480 1662
460 20250401 114100 8388024210 14490 14490 14490 14480 497
461 20250401 114000 8380825280 14490 14490 14490 14480 1637
462 20250401 113900 8357119170 14490 14480 14490 14470 4840
463 20250401 113800 8287028460 14480 14490 14490 14470 3025
464 20250401 113700 8243230275 14480 14490 14490 14480 2382
465 20250401 113600 8208729075 14490 14480 14490 14480 674
466 20250401 113500 8198969195 14480 14490 14490 14480 2921
467 20250401 113400 8156647155 14480 14480 14490 14470 4274
468 20250401 113300 8094764490 14490 14490 14490 14480 2591
469 20250401 113200 8057246040 14490 14490 14490 14480 573
470 20250401 113100 8048947430 14480 14480 14490 14480 1667
471 20250401 113000 8024808470 14490 14480 14490 14480 920
472 20250401 112900 8011484350 14490 14490 14490 14480 316
473 20250401 112800 8006907840 14480 14490 14500 14480 6337
474 20250401 112700 7915087715 14500 14500 14500 14490 1626
475 20250401 112600 7891524715 14500 14490 14500 14480 3533
476 20250401 112500 7840330125 14480 14480 14490 14480 1742
477 20250401 112400 7815105595 14490 14470 14490 14470 4789
478 20250401 112300 7745760835 14470 14460 14480 14460 6145
479 20250401 112200 7656840885 14460 14465 14470 14460 1890
480 20250401 112100 7629507380 14460 14460 14470 14460 592
481 20250401 112000 7620946320 14460 14470 14470 14460 1106
482 20250401 111900 7604945170 14460 14470 14470 14450 3253
483 20250401 111800 7557906745 14460 14470 14470 14460 511
484 20250401 111700 7550516225 14470 14470 14470 14460 669
485 20250401 111600 7540840490 14470 14460 14470 14460 1824
486 20250401 111500 7514464000 14460 14460 14470 14460 1157
487 20250401 111400 7497731100 14460 14470 14470 14450 1772
488 20250401 111300 7472118610 14480 14470 14480 14460 1168
489 20250401 111200 7455215760 14480 14470 14480 14470 396
490 20250401 111100 7449484530 14480 14460 14480 14460 2764
491 20250401 111000 7409498545 14470 14460 14470 14460 1389
492 20250401 110900 7389412225 14470 14460 14470 14460 530
493 20250401 110800 7381746325 14470 14470 14470 14460 1513
494 20250401 110700 7359866495 14470 14470 14470 14460 977
495 20250401 110600 7345735615 14460 14460 14470 14460 598
496 20250401 110500 7337087220 14470 14480 14490 14460 3406
497 20250401 110400 7287798150 14490 14490 14490 14480 1049
498 20250401 110300 7272606180 14490 14490 14490 14480 1494
499 20250401 110200 7250962120 14490 14490 14490 14480 1672
500 20250401 110100 7226748780 14490 14485 14490 14480 749
501 20250401 110000 7215901505 14490 14500 14500 14480 2714
502 20250401 105900 7176580675 14500 14490 14500 14490 1503
503 20250401 105800 7154800715 14490 14500 14510 14490 7370
504 20250401 105700 7047935465 14500 14510 14510 14500 403
505 20250401 105600 7042091655 14510 14510 14510 14500 3231
506 20250401 105500 6995223125 14510 14500 14510 14500 1463
507 20250401 105400 6974009230 14510 14480 14510 14480 4053
508 20250401 105300 6915296710 14490 14500 14510 14470 7866
509 20250401 105200 6801292020 14510 14500 14510 14500 1198
510 20250401 105100 6783917850 14500 14510 14510 14500 1898
511 20250401 105000 6756393280 14510 14510 14510 14500 575
512 20250401 104900 6748054145 14510 14510 14510 14500 743
513 20250401 104800 6737279275 14500 14510 14510 14500 2737
514 20250401 104700 6697579630 14510 14500 14510 14490 6408
515 20250401 104600 6604655900 14490 14500 14500 14490 584
516 20250401 104500 6596193230 14500 14470 14500 14470 6168
517 20250401 104400 6506861710 14470 14460 14470 14460 458
518 20250401 104300 6500238365 14460 14470 14470 14460 450
519 20250401 104200 6493729815 14470 14470 14470 14460 1488
520 20250401 104100 6472210595 14470 14460 14470 14460 856
521 20250401 104000 6459827060 14460 14460 14470 14460 504
522 20250401 103900 6452538340 14460 14470 14470 14460 1179
523 20250401 103800 6435489245 14470 14460 14470 14460 462
524 20250401 103700 6428807575 14470 14460 14470 14460 486
525 20250401 103600 6421777055 14470 14480 14480 14460 603
526 20250401 103500 6413050785 14480 14480 14480 14470 986
527 20250401 103400 6398782025 14480 14480 14485 14470 203
528 20250401 103300 6395842610 14490 14480 14490 14480 2014
529 20250401 103200 6366679185 14490 14490 14490 14480 974
530 20250401 103100 6352575145 14480 14460 14480 14460 1908
531 20250401 103000 6324948315 14470 14480 14480 14470 3307
532 20250401 102900 6277089315 14470 14480 14480 14470 472
533 20250401 102800 6270257775 14480 14480 14480 14470 673
534 20250401 102700 6260518370 14480 14480 14480 14470 150
535 20250401 102600 6258347000 14480 14480 14480 14470 1429
536 20250401 102500 6237665640 14470 14480 14480 14470 149
537 20250401 102400 6235509070 14480 14480 14480 14470 176
538 20250401 102300 6232961695 14480 14480 14480 14480 228
539 20250401 102200 6229660255 14480 14480 14480 14470 564
540 20250401 102100 6221493635 14480 14480 14480 14470 286
541 20250401 102000 6217354295 14480 14480 14480 14470 1677
542 20250401 101900 6193087265 14480 14480 14490 14480 177
543 20250401 101800 6190524215 14480 14490 14490 14480 3247
544 20250401 101700 6143507005 14490 14490 14500 14480 1294
545 20250401 101600 6124757210 14490 14490 14500 14480 6873
546 20250401 101500 6025171090 14490 14490 14490 14480 3908
547 20250401 101400 5968583020 14490 14490 14490 14480 68
548 20250401 101300 5967597760 14490 14490 14490 14480 4287
549 20250401 101200 5905520970 14480 14490 14490 14480 278
550 20250401 101100 5901494545 14490 14460 14490 14460 6312
551 20250401 101000 5810158725 14460 14460 14470 14460 3110
552 20250401 100900 5765187065 14460 14470 14470 14450 3445
553 20250401 100800 5715372995 14470 14470 14470 14460 947
554 20250401 100700 5701677605 14470 14460 14470 14455 4561
555 20250401 100600 5635725430 14460 14460 14460 14450 163
556 20250401 100500 5633369090 14460 14460 14460 14450 1021
557 20250401 100400 5618614340 14460 14460 14460 14450 422
558 20250401 100300 5612515270 14460 14450 14460 14450 2070
559 20250401 100200 5582592230 14450 14460 14460 14450 3329
560 20250401 100100 5534487540 14460 14460 14460 14450 2538
561 20250401 100000 5497811935 14460 14460 14460 14450 1551
562 20250401 095900 5475395685 14460 14450 14460 14450 373
563 20250401 095800 5470003515 14460 14460 14460 14450 3078
564 20250401 095700 5425497775 14460 14460 14460 14450 3622
565 20250401 095600 5373158075 14460 14460 14460 14450 356
566 20250401 095500 5368012310 14460 14460 14460 14450 135
567 20250401 095400 5366060530 14460 14455 14460 14450 145
568 20250401 095300 5363964560 14460 14460 14460 14450 1314
569 20250401 095200 5344975520 14460 14460 14460 14450 285
570 20250401 095100 5340854860 14460 14460 14460 14450 651
571 20250401 095000 5331442010 14460 14480 14480 14460 5701
572 20250401 094900 5248948295 14480 14480 14480 14470 1095
573 20250401 094800 5233094305 14480 14485 14490 14470 4123
574 20250401 094700 5173393785 14490 14490 14490 14480 360
575 20250401 094600 5168178435 14490 14490 14490 14480 444
576 20250401 094500 5161746575 14490 14480 14490 14480 508
577 20250401 094400 5154386310 14490 14480 14490 14480 119
578 20250401 094300 5152662700 14490 14490 14490 14475 2556
579 20250401 094200 5115642940 14490 14500 14500 14480 1951
580 20250401 094100 5087371600 14500 14500 14500 14490 5112
581 20250401 094000 5013290820 14500 14500 14500 14490 2920
582 20250401 093900 4970959675 14500 14470 14510 14460 9382
583 20250401 093800 4835069795 14470 14470 14470 14460 2500
584 20250401 093700 4798916190 14460 14460 14470 14450 2009
585 20250401 093600 4769868080 14460 14460 14470 14450 2839
586 20250401 093500 4728817600 14460 14460 14460 14460 260
587 20250401 093400 4725058000 14460 14460 14460 14450 2494
588 20250401 093300 4689014685 14460 14440 14460 14430 9760
589 20250401 093200 4548068445 14440 14460 14460 14430 7158
590 20250401 093100 4444648630 14460 14460 14460 14455 2071
591 20250401 093000 4414701975 14460 14470 14480 14450 8807
592 20250401 092900 4287340805 14470 14470 14480 14470 2377
593 20250401 092800 4252945395 14470 14480 14480 14465 2054
594 20250401 092700 4223224030 14480 14460 14480 14460 2348
595 20250401 092600 4189249000 14460 14460 14460 14450 3120
596 20250401 092500 4144143810 14450 14470 14470 14450 4772
597 20250401 092400 4075141690 14480 14500 14500 14470 5259
598 20250401 092300 3998952020 14500 14480 14520 14480 11240
599 20250401 092200 3835957905 14480 14460 14480 14460 5137
600 20250401 092100 3761611245 14450 14470 14470 14450 2471
601 20250401 092000 3725898075 14460 14460 14470 14450 1984
602 20250401 091900 3697197445 14470 14460 14470 14460 2374
603 20250401 091800 3662850435 14460 14460 14470 14460 1920
604 20250401 091700 3635085085 14470 14450 14470 14450 8135
605 20250401 091600 3517440585 14450 14430 14455 14430 7245
606 20250401 091500 3412848475 14440 14440 14460 14430 6748
607 20250401 091400 3315386885 14450 14450 14460 14420 11315
608 20250401 091300 3152008665 14440 14450 14450 14440 3514
609 20250401 091200 3101257765 14450 14440 14460 14430 7307
610 20250401 091100 2995715465 14430 14420 14440 14420 7047
611 20250401 091000 2894024350 14420 14410 14430 14410 5755
612 20250401 090900 2811033350 14410 14440 14440 14410 5832
613 20250401 090800 2726921400 14430 14410 14450 14390 7535
614 20250401 090700 2618194450 14410 14395 14420 14395 7176
615 20250401 090600 2514840630 14390 14390 14400 14380 2856
616 20250401 090500 2473758460 14390 14370 14390 14320 7142
617 20250401 090400 2371179230 14350 14370 14380 14340 5778
618 20250401 090300 2288194470 14370 14390 14400 14320 5430
619 20250401 090200 2210221580 14390 14340 14400 14310 8865
620 20250401 090100 2083065120 14320 14300 14350 14290 10450
621 20250401 090000 1933540930 14300 14220 14330 14220 135917

1
024110/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,921736,797425869,13402041440,11594572135260,0.12
20250327,1006834,797425869,15615995340,12368075228190,0.13
20250326,934278,797425869,14621450700,12479714849850,0.12
20250325,934279,797425869,14733579830,12575405954130,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 921736 797425869 13402041440 11594572135260 0.12
3 20250327 1006834 797425869 15615995340 12368075228190 0.13
4 20250326 934278 797425869 14621450700 12479714849850 0.12
5 20250325 934279 797425869 14733579830 12575405954130 0.12