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

630
035250/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192800,11123905800,16690,16690,16690,16690,28370
20250401,192700,11123905800,16690,16690,16690,16690,0
20250401,192600,11123905800,16690,16690,16690,16690,0
20250401,192500,11123905800,16690,16690,16690,16690,0
20250401,192400,11123905800,16690,16690,16690,16690,0
20250401,192300,11123905800,16690,16690,16690,16690,0
20250401,192200,11123905800,16690,16690,16690,16690,0
20250401,192100,11123905800,16690,16690,16690,16690,0
20250401,192000,11123905800,16690,16690,16690,16690,0
20250401,191900,11123905800,16690,16690,16690,16690,0
20250401,191800,11123905800,16690,16690,16690,16690,0
20250401,191700,11123905800,16690,16690,16690,16690,0
20250401,191600,11123905800,16690,16690,16690,16690,0
20250401,191500,11123905800,16690,16690,16690,16690,0
20250401,191400,11123905800,16690,16690,16690,16690,0
20250401,191300,11123905800,16690,16690,16690,16690,0
20250401,191200,11123905800,16690,16690,16690,16690,0
20250401,191100,11123905800,16690,16690,16690,16690,0
20250401,191000,11123905800,16690,16690,16690,16690,0
20250401,190900,11123905800,16690,16690,16690,16690,0
20250401,190800,11123905800,16690,16690,16690,16690,0
20250401,190700,11123905800,16690,16690,16690,16690,0
20250401,190600,11123905800,16690,16690,16690,16690,0
20250401,190500,11123905800,16690,16690,16690,16690,0
20250401,190400,11123905800,16690,16690,16690,16690,0
20250401,190300,11123905800,16690,16690,16690,16690,0
20250401,190200,11123905800,16690,16690,16690,16690,0
20250401,190100,11123905800,16690,16690,16690,16690,0
20250401,190000,11123905800,16690,16690,16690,16690,0
20250401,185900,11123905800,16690,16690,16690,16690,0
20250401,185800,11123905800,16690,16690,16690,16690,28370
20250401,185700,11123905800,16690,16690,16690,16690,0
20250401,185600,11123905800,16690,16690,16690,16690,0
20250401,185500,11123905800,16690,16690,16690,16690,0
20250401,185400,11123905800,16690,16690,16690,16690,0
20250401,185300,11123905800,16690,16690,16690,16690,0
20250401,185200,11123905800,16690,16690,16690,16690,0
20250401,185100,11123905800,16690,16690,16690,16690,0
20250401,185000,11123905800,16690,16690,16690,16690,0
20250401,184900,11123905800,16690,16690,16690,16690,0
20250401,184800,11123905800,16690,16690,16690,16690,0
20250401,184700,11123905800,16690,16690,16690,16690,0
20250401,184600,11123905800,16690,16690,16690,16690,0
20250401,184500,11123905800,16690,16690,16690,16690,0
20250401,184400,11123905800,16690,16690,16690,16690,0
20250401,184300,11123905800,16690,16690,16690,16690,0
20250401,184200,11123905800,16690,16690,16690,16690,0
20250401,184100,11123905800,16690,16690,16690,16690,0
20250401,184000,11123905800,16690,16690,16690,16690,0
20250401,183900,11123905800,16690,16690,16690,16690,0
20250401,183800,11123905800,16690,16690,16690,16690,0
20250401,183700,11123905800,16690,16690,16690,16690,0
20250401,183600,11123905800,16690,16690,16690,16690,0
20250401,183500,11123905800,16690,16690,16690,16690,0
20250401,183400,11123905800,16690,16690,16690,16690,0
20250401,183300,11123905800,16690,16690,16690,16690,0
20250401,183200,11123905800,16690,16690,16690,16690,0
20250401,183100,11123905800,16690,16690,16690,16690,0
20250401,183000,11123905800,16690,16690,16690,16690,0
20250401,182900,11123905800,16690,16690,16690,16690,0
20250401,182800,11123905800,16690,16690,16690,16690,28370
20250401,182700,11123905800,16690,16690,16690,16690,0
20250401,182600,11123905800,16690,16690,16690,16690,0
20250401,182500,11123905800,16690,16690,16690,16690,0
20250401,182400,11123905800,16690,16690,16690,16690,0
20250401,182300,11123905800,16690,16690,16690,16690,0
20250401,182200,11123905800,16690,16690,16690,16690,0
20250401,182100,11123905800,16690,16690,16690,16690,0
20250401,182000,11123905800,16690,16690,16690,16690,0
20250401,181900,11123905800,16690,16690,16690,16690,0
20250401,181800,11123905800,16690,16690,16690,16690,0
20250401,181700,11123905800,16690,16690,16690,16690,0
20250401,181600,11123905800,16690,16690,16690,16690,0
20250401,181500,11123905800,16690,16690,16690,16690,0
20250401,181400,11123905800,16690,16690,16690,16690,0
20250401,181300,11123905800,16690,16690,16690,16690,0
20250401,181200,11123905800,16690,16690,16690,16690,0
20250401,181100,11123905800,16690,16690,16690,16690,0
20250401,181000,11123905800,16690,16690,16690,16690,0
20250401,180900,11123905800,16690,16690,16690,16690,0
20250401,180800,11123905800,16690,16690,16690,16690,0
20250401,180700,11123905800,16690,16690,16690,16690,0
20250401,180600,11123905800,16690,16690,16690,16690,0
20250401,180500,11123905800,16690,16690,16690,16690,0
20250401,180400,11123905800,16690,16690,16690,16690,0
20250401,180300,11123905800,16690,16690,16690,16690,0
20250401,180200,11123905800,16690,16690,16690,16690,0
20250401,180100,11123905800,16690,16690,16690,16690,0
20250401,180000,11123905800,16690,16690,16690,16690,0
20250401,175900,11123905800,16690,16690,16690,16690,0
20250401,175800,11123905800,16690,16690,16690,16690,28370
20250401,175700,11123905800,16690,16690,16690,16690,0
20250401,175600,11123905800,16690,16690,16690,16690,0
20250401,175500,11123905800,16690,16690,16690,16690,0
20250401,175400,11123905800,16690,16690,16690,16690,0
20250401,175300,11123905800,16690,16690,16690,16690,0
20250401,175200,11123905800,16690,16690,16690,16690,0
20250401,175100,11123905800,16690,16690,16690,16690,0
20250401,175000,11123905800,16690,16690,16690,16690,0
20250401,174900,11123905800,16690,16690,16690,16690,0
20250401,174800,11123905800,16690,16690,16690,16690,0
20250401,174700,11123905800,16690,16690,16690,16690,0
20250401,174600,11123905800,16690,16690,16690,16690,0
20250401,174500,11123905800,16690,16690,16690,16690,0
20250401,174400,11123905800,16690,16690,16690,16690,0
20250401,174300,11123905800,16690,16690,16690,16690,0
20250401,174200,11123905800,16690,16690,16690,16690,0
20250401,174100,11123905800,16690,16690,16690,16690,0
20250401,174000,11123905800,16690,16690,16690,16690,0
20250401,173900,11123905800,16690,16690,16690,16690,0
20250401,173800,11123905800,16690,16690,16690,16690,0
20250401,173700,11123905800,16690,16690,16690,16690,0
20250401,173600,11123905800,16690,16690,16690,16690,0
20250401,173500,11123905800,16690,16690,16690,16690,0
20250401,173400,11123905800,16690,16690,16690,16690,0
20250401,173300,11123905800,16690,16690,16690,16690,0
20250401,173200,11123905800,16690,16690,16690,16690,0
20250401,173100,11123905800,16690,16690,16690,16690,0
20250401,173000,11123905800,16690,16690,16690,16690,0
20250401,172900,11123905800,16690,16690,16690,16690,0
20250401,172800,11123905800,16690,16690,16690,16690,28370
20250401,172700,11123905800,16690,16690,16690,16690,0
20250401,172600,11123905800,16690,16690,16690,16690,0
20250401,172500,11123905800,16690,16690,16690,16690,0
20250401,172400,11123905800,16690,16690,16690,16690,0
20250401,172300,11123905800,16690,16690,16690,16690,0
20250401,172200,11123905800,16690,16690,16690,16690,0
20250401,172100,11123905800,16690,16690,16690,16690,0
20250401,172000,11123905800,16690,16690,16690,16690,0
20250401,171900,11123905800,16690,16690,16690,16690,0
20250401,171800,11123905800,16690,16690,16690,16690,0
20250401,171700,11123905800,16690,16690,16690,16690,0
20250401,171600,11123905800,16690,16690,16690,16690,0
20250401,171500,11123905800,16690,16690,16690,16690,0
20250401,171400,11123905800,16690,16690,16690,16690,0
20250401,171300,11123905800,16690,16690,16690,16690,0
20250401,171200,11123905800,16690,16690,16690,16690,0
20250401,171100,11123905800,16690,16690,16690,16690,0
20250401,171000,11123905800,16690,16690,16690,16690,0
20250401,170900,11123905800,16690,16690,16690,16690,0
20250401,170800,11123905800,16690,16690,16690,16690,0
20250401,170700,11123905800,16690,16690,16690,16690,0
20250401,170600,11123905800,16690,16690,16690,16690,0
20250401,170500,11123905800,16690,16690,16690,16690,0
20250401,170400,11123905800,16690,16690,16690,16690,0
20250401,170300,11123905800,16690,16690,16690,16690,0
20250401,170200,11123905800,16690,16690,16690,16690,0
20250401,170100,11123905800,16690,16690,16690,16690,0
20250401,170000,11123905800,16690,16690,16690,16690,0
20250401,165900,11123905800,16690,16690,16690,16690,0
20250401,165800,11123905800,16690,16690,16690,16690,28370
20250401,165700,11123905800,16690,16690,16690,16690,0
20250401,165600,11123905800,16690,16690,16690,16690,0
20250401,165500,11123905800,16690,16690,16690,16690,0
20250401,165400,11123905800,16690,16690,16690,16690,0
20250401,165300,11123905800,16690,16690,16690,16690,0
20250401,165200,11123905800,16690,16690,16690,16690,0
20250401,165100,11123905800,16690,16690,16690,16690,0
20250401,165000,11123905800,16690,16690,16690,16690,0
20250401,164900,11123905800,16690,16690,16690,16690,0
20250401,164800,11123905800,16690,16690,16690,16690,0
20250401,164700,11123905800,16690,16690,16690,16690,0
20250401,164600,11123905800,16690,16690,16690,16690,0
20250401,164500,11123905800,16690,16690,16690,16690,0
20250401,164400,11123905800,16690,16690,16690,16690,0
20250401,164300,11123905800,16690,16690,16690,16690,0
20250401,164200,11123905800,16690,16690,16690,16690,0
20250401,164100,11123905800,16690,16690,16690,16690,0
20250401,164000,11123905800,16690,16690,16690,16690,0
20250401,163900,11123905800,16690,16690,16690,16690,0
20250401,163800,11123905800,16690,16690,16690,16690,0
20250401,163700,11123905800,16690,16690,16690,16690,0
20250401,163600,11123905800,16690,16690,16690,16690,0
20250401,163500,11123905800,16690,16690,16690,16690,0
20250401,163400,11123905800,16690,16690,16690,16690,0
20250401,163300,11123905800,16690,16690,16690,16690,0
20250401,163200,11123905800,16690,16690,16690,16690,0
20250401,163100,11123905800,16690,16690,16690,16690,0
20250401,163000,11123905800,16690,16690,16690,16690,0
20250401,162900,11123905800,16690,16690,16690,16690,0
20250401,162800,11123905800,16690,16690,16690,16690,28370
20250401,162700,11123905800,16690,16690,16690,16690,0
20250401,162600,11123905800,16690,16690,16690,16690,0
20250401,162500,11123905800,16690,16690,16690,16690,0
20250401,162400,11123905800,16690,16690,16690,16690,0
20250401,162300,11123905800,16690,16690,16690,16690,0
20250401,162200,11123905800,16690,16690,16690,16690,0
20250401,162100,11123905800,16690,16690,16690,16690,0
20250401,162000,11123905800,16690,16690,16690,16690,0
20250401,161900,11123905800,16690,16690,16690,16690,0
20250401,161800,11123905800,16690,16690,16690,16690,0
20250401,161700,11123905800,16690,16690,16690,16690,0
20250401,161600,11123905800,16690,16690,16690,16690,0
20250401,161500,11123905800,16690,16690,16690,16690,0
20250401,161400,11123905800,16690,16690,16690,16690,0
20250401,161300,11123905800,16690,16690,16690,16690,0
20250401,161200,11123905800,16690,16690,16690,16690,0
20250401,161100,11123905800,16690,16690,16690,16690,0
20250401,161000,11123905800,16690,16690,16690,16690,0
20250401,160900,11123905800,16690,16690,16690,16690,0
20250401,160800,11123905800,16690,16690,16690,16690,0
20250401,160700,11123905800,16690,16690,16690,16690,0
20250401,160600,11123905800,16690,16690,16690,16690,0
20250401,160500,11123905800,16690,16690,16690,16690,0
20250401,160400,11123905800,16690,16690,16690,16690,0
20250401,160300,11123905800,16690,16690,16690,16690,0
20250401,160200,11123905800,16690,16690,16690,16690,0
20250401,160100,11123905800,16690,16690,16690,16690,0
20250401,160000,11123905800,16690,16690,16690,16690,0
20250401,155900,11123905800,16690,16690,16690,16690,0
20250401,155800,11123905800,16690,16690,16690,16690,28370
20250401,155700,11123905800,16690,16690,16690,16690,0
20250401,155600,11123905800,16690,16690,16690,16690,0
20250401,155500,11123905800,16690,16690,16690,16690,0
20250401,155400,11123905800,16690,16690,16690,16690,0
20250401,155300,11123905800,16690,16690,16690,16690,0
20250401,155200,11123905800,16690,16690,16690,16690,0
20250401,155100,11123905800,16690,16690,16690,16690,0
20250401,155000,11123905800,16690,16690,16690,16690,0
20250401,154900,11123905800,16690,16690,16690,16690,0
20250401,154800,11123905800,16690,16690,16690,16690,0
20250401,154700,11123905800,16690,16690,16690,16690,0
20250401,154600,11123905800,16690,16690,16690,16690,0
20250401,154500,11123905800,16690,16690,16690,16690,0
20250401,154400,11123905800,16690,16690,16690,16690,0
20250401,154300,11123905800,16690,16690,16690,16690,0
20250401,154200,11123905800,16690,16690,16690,16690,0
20250401,154100,11123905800,16690,16690,16690,16690,0
20250401,154000,11123905800,16690,16690,16690,16690,0
20250401,153900,11123905800,16690,16690,16690,16690,0
20250401,153800,11123905800,16690,16690,16690,16690,0
20250401,153700,11123905800,16690,16690,16690,16690,0
20250401,153600,11123905800,16690,16690,16690,16690,0
20250401,153500,11123905800,16690,16690,16690,16690,0
20250401,153400,11123905800,16690,16690,16690,16690,0
20250401,153300,11123905800,16690,16690,16690,16690,0
20250401,153200,11123905800,16690,16690,16690,16690,0
20250401,153100,11123905800,16690,16690,16690,16690,0
20250401,153000,11123905800,16690,16690,16690,16690,28370
20250401,152900,10650410500,16690,16690,16690,16690,0
20250401,152800,10650410500,16690,16690,16690,16690,0
20250401,152700,10650410500,16690,16690,16690,16690,0
20250401,152600,10650410500,16690,16690,16690,16690,0
20250401,152500,10650410500,16690,16690,16690,16690,0
20250401,152400,10650410500,16690,16690,16690,16690,0
20250401,152300,10650410500,16690,16690,16690,16690,0
20250401,152200,10650410500,16690,16690,16690,16690,0
20250401,152100,10650410500,16690,16690,16690,16690,0
20250401,152000,10650410500,16690,16690,16690,16690,0
20250401,151900,10650410500,16690,16690,16690,16685,5277
20250401,151800,10562337380,16690,16670,16690,16670,5501
20250401,151700,10470561410,16670,16680,16690,16670,5086
20250401,151600,10385723610,16680,16690,16690,16680,1608
20250401,151500,10358891150,16680,16680,16690,16670,3553
20250401,151400,10299620855,16670,16680,16690,16670,7271
20250401,151300,10178342455,16680,16690,16700,16680,5572
20250401,151200,10085331885,16690,16700,16700,16690,866
20250401,151100,10070872935,16690,16690,16690,16680,2127
20250401,151000,10035376400,16680,16690,16700,16680,4035
20250401,150900,9968026870,16690,16690,16700,16690,1328
20250401,150800,9945853630,16700,16690,16700,16690,848
20250401,150700,9931695360,16690,16690,16700,16690,8059
20250401,150600,9797176180,16690,16690,16700,16680,2526
20250401,150500,9755017920,16690,16680,16690,16680,5090
20250401,150400,9670070005,16680,16700,16700,16680,6233
20250401,150300,9566052335,16690,16690,16700,16690,1461
20250401,150200,9541657395,16690,16690,16700,16690,1165
20250401,150100,9522206605,16690,16690,16700,16690,8454
20250401,150000,9381097225,16690,16700,16700,16690,1516
20250401,145900,9355785490,16690,16690,16700,16690,1678
20250401,145800,9327771660,16700,16710,16710,16690,9858
20250401,145700,9163137130,16700,16710,16720,16700,3435
20250401,145600,9105735310,16720,16710,16720,16700,2338
20250401,145500,9066656030,16710,16700,16710,16700,2235
20250401,145400,9029317790,16700,16710,16710,16700,2050
20250401,145300,8995066390,16710,16710,16710,16700,2309
20250401,145200,8956486345,16700,16700,16710,16700,1408
20250401,145100,8932962525,16700,16700,16710,16700,5596
20250401,145000,8839503665,16700,16710,16720,16700,1815
20250401,144900,8809175295,16710,16710,16720,16700,1042
20250401,144800,8791759145,16710,16720,16720,16700,7790
20250401,144700,8661582845,16710,16720,16720,16710,1003
20250401,144600,8644816715,16720,16710,16720,16710,1794
20250401,144500,8614832825,16720,16700,16720,16700,2647
20250401,144400,8570598635,16710,16720,16720,16700,8042
20250401,144300,8436211125,16730,16720,16730,16710,1093
20250401,144200,8417938405,16720,16720,16720,16710,5925
20250401,144100,8318921745,16720,16720,16730,16710,1610
20250401,144000,8292004895,16710,16710,16720,16710,4077
20250401,143900,8223867675,16710,16710,16720,16710,2382
20250401,143800,8184054105,16720,16710,16720,16710,934
20250401,143700,8168441355,16710,16700,16720,16700,1466
20250401,143600,8143939995,16710,16710,16710,16700,4078
20250401,143500,8075829225,16700,16700,16710,16700,1254
20250401,143400,8054878575,16700,16700,16710,16700,856
20250401,143300,8040578155,16700,16720,16720,16700,8498
20250401,143200,7898535610,16720,16720,16730,16720,1322
20250401,143100,7876421730,16730,16730,16740,16720,2364
20250401,143000,7836868080,16720,16730,16740,16720,3300
20250401,142900,7781664990,16730,16730,16730,16720,1636
20250401,142800,7754294720,16730,16720,16730,16720,4774
20250401,142700,7674461100,16730,16730,16730,16720,2566
20250401,142600,7631538085,16730,16730,16730,16720,975
20250401,142500,7615226385,16730,16730,16730,16720,1129
20250401,142400,7596338325,16730,16720,16730,16720,676
20250401,142300,7585029445,16730,16730,16730,16730,1315
20250401,142200,7563029495,16730,16740,16740,16720,3244
20250401,142100,7508757055,16740,16730,16740,16720,5516
20250401,142000,7416467815,16730,16730,16730,16720,5775
20250401,141900,7319896605,16730,16740,16740,16720,1663
20250401,141800,7292069925,16730,16740,16740,16730,2249
20250401,141700,7254434555,16740,16740,16740,16730,2170
20250401,141600,7218127135,16740,16730,16740,16720,3316
20250401,141500,7162646090,16730,16730,16740,16720,3377
20250401,141400,7106143580,16740,16740,16740,16730,1605
20250401,141300,7079279545,16740,16735,16740,16730,4312
20250401,141200,7007129280,16740,16720,16740,16710,13077
20250401,141100,6788394815,16720,16720,16720,16710,1690
20250401,141000,6760138925,16720,16720,16720,16710,982
20250401,140900,6743720365,16715,16720,16720,16710,1044
20250401,140800,6726265060,16720,16710,16720,16710,4103
20250401,140700,6657702330,16710,16710,16710,16700,396
20250401,140600,6651085750,16710,16710,16710,16700,6533
20250401,140500,6541979430,16710,16700,16710,16700,1388
20250401,140400,6518798190,16700,16700,16710,16690,407
20250401,140300,6512000140,16700,16700,16710,16700,1229
20250401,140200,6491474510,16710,16710,16710,16700,952
20250401,140100,6475572110,16710,16710,16710,16700,392
20250401,140000,6469022030,16700,16710,16710,16700,1493
20250401,135900,6444083330,16710,16700,16710,16690,2023
20250401,135800,6410297530,16690,16700,16700,16690,445
20250401,135700,6402866130,16700,16700,16700,16690,437
20250401,135600,6395568700,16700,16700,16700,16690,455
20250401,135500,6387970300,16700,16700,16700,16690,418
20250401,135400,6380989710,16700,16700,16700,16690,274
20250401,135300,6376413920,16700,16700,16700,16690,449
20250401,135200,6368917660,16700,16690,16700,16690,1663
20250401,135100,6341160570,16700,16700,16700,16700,294
20250401,135000,6336250770,16690,16700,16700,16690,3937
20250401,134900,6270526890,16700,16700,16700,16690,1072
20250401,134800,6252625490,16690,16700,16700,16690,515
20250401,134700,6244025900,16700,16700,16700,16700,397
20250401,134600,6237396000,16700,16700,16700,16690,1032
20250401,134500,6220162060,16700,16700,16700,16690,1471
20250401,134400,6195606460,16700,16700,16700,16690,1604
20250401,134300,6168822660,16700,16700,16700,16690,506
20250401,134200,6160373050,16690,16690,16700,16690,544
20250401,134100,6151288900,16700,16700,16700,16690,250
20250401,134000,6147114000,16700,16690,16700,16680,1803
20250401,133900,6117021330,16700,16700,16700,16690,445
20250401,133800,6109590290,16700,16700,16700,16690,442
20250401,133700,6102210430,16700,16700,16700,16690,327
20250401,133600,6096749640,16700,16700,16700,16690,361
20250401,133500,6090721400,16700,16690,16700,16690,1044
20250401,133400,6073297020,16700,16680,16700,16680,2483
20250401,133300,6031853920,16680,16690,16690,16680,3656
20250401,133200,5970854130,16690,16690,16690,16680,742
20250401,133100,5958470720,16690,16690,16690,16690,271
20250401,133000,5953947730,16690,16690,16690,16680,430
20250401,132900,5946773040,16690,16690,16690,16680,587
20250401,132800,5936979090,16690,16690,16690,16690,400
20250401,132700,5930303090,16690,16680,16690,16680,387
20250401,132600,5923844170,16690,16680,16690,16680,1379
20250401,132500,5900838700,16690,16690,16690,16680,307
20250401,132400,5895715430,16680,16690,16690,16680,774
20250401,132300,5882799470,16690,16690,16690,16690,342
20250401,132200,5877091490,16690,16690,16690,16680,1346
20250401,132100,5854627355,16690,16690,16690,16680,466
20250401,132000,5846849945,16690,16690,16690,16690,429
20250401,131900,5839689935,16690,16680,16690,16680,164
20250401,131800,5836952885,16690,16690,16690,16680,429
20250401,131700,5829793320,16690,16680,16690,16680,772
20250401,131600,5816915260,16680,16680,16680,16675,461
20250401,131500,5809225835,16680,16680,16680,16670,210
20250401,131400,5805723505,16680,16680,16680,16680,543
20250401,131300,5796666265,16680,16680,16680,16670,158
20250401,131200,5794031125,16680,16680,16680,16670,290
20250401,131100,5789194515,16680,16690,16690,16670,686
20250401,131000,5777750725,16690,16690,16690,16680,2138
20250401,130900,5742073195,16690,16690,16690,16680,1016
20250401,130800,5725123045,16690,16690,16690,16680,357
20250401,130700,5719165275,16690,16690,16690,16690,442
20250401,130600,5711788295,16690,16680,16690,16680,1604
20250401,130500,5685032785,16680,16690,16690,16680,1056
20250401,130400,5667417715,16690,16680,16690,16680,1412
20250401,130300,5643853285,16690,16680,16690,16680,189
20250401,130200,5640698965,16690,16690,16690,16690,116
20250401,130100,5638762925,16690,16690,16690,16670,273
20250401,130000,5634207475,16670,16690,16700,16670,4201
20250401,125900,5564127895,16690,16690,16700,16690,493
20250401,125800,5555899245,16690,16690,16690,16690,645
20250401,125700,5545134195,16690,16690,16690,16680,1530
20250401,125600,5519598605,16690,16690,16690,16690,212
20250401,125500,5516060325,16690,16690,16690,16680,233
20250401,125400,5512171765,16690,16690,16690,16680,269
20250401,125300,5507682615,16700,16690,16700,16690,199
20250401,125200,5504359435,16690,16690,16700,16690,1482
20250401,125100,5479624165,16690,16680,16690,16680,1463
20250401,125000,5455219045,16680,16690,16690,16680,675
20250401,124900,5443953755,16680,16690,16690,16680,406
20250401,124800,5437177715,16690,16690,16690,16690,181
20250401,124700,5434156825,16690,16690,16690,16680,410
20250401,124600,5427314585,16690,16690,16690,16690,113
20250401,124500,5425428615,16690,16690,16690,16690,249
20250401,124400,5421272805,16680,16670,16680,16670,1627
20250401,124300,5394135015,16680,16690,16690,16680,1857
20250401,124200,5363158830,16690,16690,16690,16690,186
20250401,124100,5360054490,16680,16690,16690,16680,144
20250401,124000,5357651230,16690,16690,16690,16680,1054
20250401,123900,5340069120,16690,16690,16690,16680,247
20250401,123800,5335946800,16690,16680,16690,16680,3250
20250401,123700,5281735970,16690,16680,16690,16680,246
20250401,123600,5277630690,16690,16680,16690,16680,1051
20250401,123500,5260098230,16690,16680,16700,16680,1726
20250401,123400,5231306580,16690,16690,16690,16680,2255
20250401,123300,5193688560,16680,16690,16690,16680,384
20250401,123200,5187280220,16700,16700,16700,16690,218
20250401,123100,5183640710,16700,16690,16700,16690,345
20250401,123000,5177880320,16690,16680,16700,16680,378
20250401,122900,5171570090,16700,16690,16700,16690,240
20250401,122800,5167562100,16690,16690,16700,16680,456
20250401,122700,5159948630,16690,16700,16700,16690,396
20250401,122600,5153335620,16700,16690,16700,16680,738
20250401,122500,5141016690,16690,16680,16700,16680,3957
20250401,122400,5075003200,16680,16680,16680,16680,722
20250401,122300,5062960240,16670,16680,16680,16670,942
20250401,122200,5047250185,16680,16680,16680,16680,161
20250401,122100,5044564705,16680,16670,16680,16670,2302
20250401,122000,5006183485,16670,16670,16670,16660,309
20250401,121900,5001032545,16670,16660,16670,16660,1737
20250401,121800,4972077355,16670,16660,16670,16660,93
20250401,121700,4970527145,16670,16680,16680,16670,6105
20250401,121600,4868755215,16680,16700,16700,16680,6948
20250401,121500,4752842855,16700,16700,16700,16690,138
20250401,121400,4750538355,16700,16700,16700,16690,171
20250401,121300,4747683055,16700,16700,16700,16700,1287
20250401,121200,4726190155,16700,16690,16710,16690,15097
20250401,121100,4474134375,16690,16700,16700,16690,3230
20250401,121000,4420223625,16700,16690,16700,16690,143
20250401,120900,4417835625,16700,16700,16700,16690,1214
20250401,120800,4397572325,16690,16690,16690,16690,600
20250401,120700,4387558325,16690,16695,16700,16690,3780
20250401,120600,4324465060,16700,16695,16700,16695,582
20250401,120500,4314747880,16695,16700,16700,16695,194
20250401,120400,4311508330,16695,16700,16700,16695,211
20250401,120300,4307984680,16700,16700,16700,16690,178
20250401,120200,4305012100,16700,16690,16700,16680,157
20250401,120100,4302391730,16690,16690,16700,16680,2147
20250401,120000,4266574310,16690,16700,16700,16680,393
20250401,115900,4260014570,16700,16690,16700,16690,768
20250401,115800,4247194880,16700,16700,16700,16680,784
20250401,115700,4234112740,16690,16680,16700,16680,3812
20250401,115600,4170488920,16680,16690,16690,16680,502
20250401,115500,4162112790,16680,16690,16690,16680,433
20250401,115400,4154886630,16680,16690,16690,16680,767
20250401,115300,4142085720,16690,16680,16690,16680,2427
20250401,115200,4101579390,16680,16680,16690,16680,106
20250401,115100,4099810450,16690,16670,16690,16670,307
20250401,115000,4094687410,16680,16690,16690,16670,767
20250401,114900,4081891890,16680,16680,16690,16680,325
20250401,114800,4076470030,16670,16680,16690,16670,973
20250401,114700,4060239600,16690,16680,16690,16680,3772
20250401,114600,3997310170,16680,16680,16680,16670,2379
20250401,114500,3957628600,16680,16680,16680,16680,821
20250401,114400,3943934320,16680,16680,16690,16670,1104
20250401,114300,3925524880,16680,16680,16680,16670,515
20250401,114200,3916934775,16680,16680,16680,16670,271
20250401,114100,3912414505,16680,16680,16680,16670,191
20250401,114000,3909229075,16670,16680,16680,16670,298
20250401,113900,3904258545,16680,16680,16680,16670,637
20250401,113800,3893638225,16680,16670,16680,16670,722
20250401,113700,3881600225,16670,16680,16680,16670,173
20250401,113600,3878715045,16680,16680,16680,16680,237
20250401,113500,3874761885,16680,16680,16680,16670,234
20250401,113400,3870858875,16680,16670,16680,16670,380
20250401,113300,3864522435,16670,16680,16680,16670,242
20250401,113200,3860485905,16670,16670,16670,16660,664
20250401,113100,3849418025,16670,16670,16680,16660,2002
20250401,113000,3816061905,16670,16680,16680,16670,121
20250401,112900,3814044215,16660,16670,16670,16660,730
20250401,112800,3801875275,16670,16680,16680,16670,1014
20250401,112700,3784970495,16680,16670,16680,16670,2053
20250401,112600,3750732155,16680,16680,16680,16670,364
20250401,112500,3744663105,16680,16680,16680,16680,186
20250401,112400,3741560625,16670,16670,16680,16670,1831
20250401,112300,3711035705,16680,16680,16680,16670,334
20250401,112200,3705465040,16680,16680,16680,16670,470
20250401,112100,3697628540,16680,16690,16690,16680,2167
20250401,112000,3661480510,16690,16680,16690,16670,5619
20250401,111900,3567752810,16680,16680,16680,16670,464
20250401,111800,3560013410,16680,16680,16680,16680,8
20250401,111700,3559879970,16660,16660,16660,16660,46
20250401,111600,3559113610,16680,16680,16680,16660,4295
20250401,111500,3487550850,16680,16680,16680,16670,595
20250401,111400,3477631390,16680,16670,16680,16670,1078
20250401,111300,3459658480,16680,16680,16680,16670,1157
20250401,111200,3440370170,16680,16670,16680,16670,9308
20250401,111100,3285204060,16660,16670,16670,16660,91
20250401,111000,3283687990,16670,16660,16670,16650,946
20250401,110900,3267928330,16660,16660,16670,16660,5078
20250401,110800,3183328750,16650,16660,16660,16650,1867
20250401,110700,3152226460,16660,16670,16670,16660,3605
20250401,110600,3092160680,16670,16670,16670,16660,399
20250401,110500,3085509800,16660,16670,16670,16660,2193
20250401,110400,3048968380,16680,16670,16680,16670,302
20250401,110300,3043933250,16660,16665,16670,16660,65
20250401,110200,3042850285,16670,16670,16670,16670,1377
20250401,110100,3019895695,16660,16670,16680,16660,3493
20250401,110000,2961701005,16670,16670,16670,16670,1116
20250401,105900,2943097285,16670,16670,16670,16660,1379
20250401,105800,2920109805,16670,16670,16680,16670,1988
20250401,105700,2886969755,16680,16680,16680,16670,3217
20250401,105600,2833340195,16690,16670,16690,16670,1744
20250401,105500,2804250705,16670,16670,16680,16670,981
20250401,105400,2787897305,16670,16670,16670,16660,230
20250401,105300,2784064125,16670,16680,16680,16670,1241
20250401,105200,2763375355,16680,16680,16690,16680,886
20250401,105100,2748596695,16680,16670,16680,16660,4176
20250401,105000,2678951565,16670,16670,16670,16670,9
20250401,104900,2678801535,16680,16670,16680,16660,1821
20250401,104800,2648447975,16670,16670,16680,16670,4274
20250401,104700,2577199925,16660,16660,16670,16660,78
20250401,104600,2575899775,16660,16660,16660,16650,3293
20250401,104500,2521048395,16660,16660,16660,16650,3141
20250401,104400,2468723345,16650,16650,16650,16650,1435
20250401,104300,2444830595,16650,16650,16650,16640,774
20250401,104200,2431951200,16640,16640,16640,16640,294
20250401,104100,2427059040,16650,16640,16650,16630,781
20250401,104000,2414063280,16650,16650,16650,16650,20
20250401,103900,2413730280,16630,16630,16630,16630,0
20250401,103800,2413730280,16630,16640,16660,16630,3470
20250401,103700,2355968850,16630,16630,16630,16630,180
20250401,103600,2352975450,16640,16640,16640,16630,104
20250401,103500,2351244920,16620,16630,16630,16620,1964
20250401,103400,2318600270,16640,16630,16640,16630,610
20250401,103300,2308455890,16630,16640,16640,16630,3607
20250401,103200,2248455800,16640,16650,16650,16640,392
20250401,103100,2241931580,16640,16640,16650,16630,29
20250401,103000,2241449170,16640,16640,16640,16640,234
20250401,102900,2237555410,16640,16640,16640,16630,1118
20250401,102800,2218951990,16640,16640,16640,16640,51
20250401,102700,2218103350,16640,16640,16650,16630,2186
20250401,102600,2181745160,16640,16640,16640,16630,164
20250401,102500,2179016310,16640,16640,16640,16640,599
20250401,102400,2169048950,16640,16640,16640,16640,181
20250401,102300,2166037110,16640,16640,16640,16630,125
20250401,102200,2163957685,16630,16660,16660,16630,3227
20250401,102100,2110279225,16660,16660,16660,16650,14
20250401,102000,2110046105,16650,16650,16650,16640,1206
20250401,101900,2089973295,16640,16640,16650,16640,2981
20250401,101800,2040368625,16650,16650,16650,16640,574
20250401,101700,2030816805,16650,16650,16660,16650,98
20250401,101600,2029185025,16650,16640,16650,16630,610
20250401,101500,2019033985,16650,16650,16660,16650,423
20250401,101400,2011990955,16650,16660,16660,16650,451
20250401,101300,2004478555,16660,16660,16660,16650,854
20250401,101200,1990255835,16660,16650,16660,16650,152
20250401,101100,1987724875,16650,16650,16650,16650,18
20250401,101000,1987425175,16650,16620,16650,16620,1005
20250401,100900,1970720445,16620,16620,16620,16610,1706
20250401,100800,1942381425,16620,16630,16640,16620,6814
20250401,100700,1829014865,16630,16630,16630,16620,65
20250401,100600,1827934015,16630,16620,16630,16620,566
20250401,100500,1818527015,16620,16620,16620,16610,225
20250401,100400,1814787715,16610,16620,16620,16610,959
20250401,100300,1798854380,16620,16610,16620,16610,1242
20250401,100200,1778224550,16610,16610,16620,16600,891
20250401,100100,1763424910,16610,16620,16630,16610,494
20250401,100000,1755216980,16620,16620,16620,16610,1276
20250401,095900,1734020730,16620,16630,16630,16610,2029
20250401,095800,1700311860,16630,16620,16630,16620,1060
20250401,095700,1682688780,16620,16630,16630,16620,1011
20250401,095600,1665882440,16620,16620,16630,16610,242
20250401,095500,1661860610,16630,16620,16630,16620,157
20250401,095400,1659251190,16620,16610,16630,16610,356
20250401,095300,1653334430,16620,16630,16630,16610,3441
20250401,095200,1596161210,16630,16630,16630,16625,168
20250401,095100,1593367460,16625,16630,16630,16620,803
20250401,095000,1580013825,16620,16650,16650,16610,8398
20250401,094900,1440392415,16645,16645,16650,16640,42
20250401,094800,1439693370,16650,16650,16650,16640,1255
20250401,094700,1418808200,16640,16660,16660,16640,44
20250401,094600,1418076000,16660,16650,16660,16640,467
20250401,094500,1410303950,16650,16630,16650,16630,2557
20250401,094400,1367765500,16630,16630,16640,16620,3395
20250401,094300,1311308980,16630,16640,16650,16630,1906
20250401,094200,1279602630,16640,16640,16640,16640,299
20250401,094100,1274627270,16640,16665,16665,16630,7629
20250401,094000,1147621840,16670,16670,16670,16670,63
20250401,093900,1146571630,16670,16670,16670,16665,132
20250401,093800,1144371290,16670,16670,16670,16660,1519
20250401,093700,1119063960,16660,16675,16680,16660,955
20250401,093600,1103140380,16680,16675,16680,16670,62
20250401,093500,1102106460,16680,16670,16680,16660,229
20250401,093400,1098288820,16670,16670,16670,16665,65
20250401,093300,1097205280,16670,16680,16680,16660,377
20250401,093200,1090921260,16670,16680,16680,16660,5091
20250401,093100,1006075335,16680,16690,16690,16670,36
20250401,093000,1005474545,16670,16680,16680,16670,1629
20250401,092900,978303115,16680,16680,16680,16670,116
20250401,092800,976369225,16670,16670,16670,16660,378
20250401,092700,970068065,16670,16670,16670,16660,318
20250401,092600,964767015,16660,16670,16680,16650,4988
20250401,092500,881653015,16680,16695,16695,16670,2835
20250401,092400,834378010,16690,16690,16690,16690,974
20250401,092300,818121950,16680,16690,16690,16680,470
20250401,092200,810282125,16690,16690,16690,16690,891
20250401,092100,795411335,16690,16690,16690,16680,688
20250401,092000,783928765,16670,16680,16685,16670,1463
20250401,091900,759532145,16680,16680,16680,16680,11
20250401,091800,759348665,16670,16690,16690,16670,2897
20250401,091700,711028215,16690,16695,16695,16690,55
20250401,091600,710110240,16700,16700,16700,16700,164
20250401,091500,707371440,16690,16690,16700,16690,2316
20250401,091400,668701630,16690,16690,16700,16690,2418
20250401,091300,628341570,16690,16705,16705,16680,4832
20250401,091200,547674140,16710,16700,16710,16700,2426
20250401,091100,507135840,16700,16710,16710,16700,1198
20250401,091000,487117600,16710,16710,16710,16700,183
20250401,090900,484059680,16690,16710,16710,16680,1937
20250401,090800,451723430,16700,16730,16730,16700,4170
20250401,090700,382044180,16730,16730,16730,16720,349
20250401,090600,376207690,16730,16720,16730,16710,1965
20250401,090500,343353160,16710,16710,16720,16710,600
20250401,090400,333323160,16710,16700,16720,16700,8138
20250401,090300,197339160,16710,16710,16720,16690,1916
20250401,090200,165317010,16730,16690,16730,16670,3269
20250401,090100,110713480,16680,16680,16680,16660,3479
20250401,090000,52706940,16680,16680,16690,16670,3160
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192800 11123905800 16690 16690 16690 16690 28370
3 20250401 192700 11123905800 16690 16690 16690 16690 0
4 20250401 192600 11123905800 16690 16690 16690 16690 0
5 20250401 192500 11123905800 16690 16690 16690 16690 0
6 20250401 192400 11123905800 16690 16690 16690 16690 0
7 20250401 192300 11123905800 16690 16690 16690 16690 0
8 20250401 192200 11123905800 16690 16690 16690 16690 0
9 20250401 192100 11123905800 16690 16690 16690 16690 0
10 20250401 192000 11123905800 16690 16690 16690 16690 0
11 20250401 191900 11123905800 16690 16690 16690 16690 0
12 20250401 191800 11123905800 16690 16690 16690 16690 0
13 20250401 191700 11123905800 16690 16690 16690 16690 0
14 20250401 191600 11123905800 16690 16690 16690 16690 0
15 20250401 191500 11123905800 16690 16690 16690 16690 0
16 20250401 191400 11123905800 16690 16690 16690 16690 0
17 20250401 191300 11123905800 16690 16690 16690 16690 0
18 20250401 191200 11123905800 16690 16690 16690 16690 0
19 20250401 191100 11123905800 16690 16690 16690 16690 0
20 20250401 191000 11123905800 16690 16690 16690 16690 0
21 20250401 190900 11123905800 16690 16690 16690 16690 0
22 20250401 190800 11123905800 16690 16690 16690 16690 0
23 20250401 190700 11123905800 16690 16690 16690 16690 0
24 20250401 190600 11123905800 16690 16690 16690 16690 0
25 20250401 190500 11123905800 16690 16690 16690 16690 0
26 20250401 190400 11123905800 16690 16690 16690 16690 0
27 20250401 190300 11123905800 16690 16690 16690 16690 0
28 20250401 190200 11123905800 16690 16690 16690 16690 0
29 20250401 190100 11123905800 16690 16690 16690 16690 0
30 20250401 190000 11123905800 16690 16690 16690 16690 0
31 20250401 185900 11123905800 16690 16690 16690 16690 0
32 20250401 185800 11123905800 16690 16690 16690 16690 28370
33 20250401 185700 11123905800 16690 16690 16690 16690 0
34 20250401 185600 11123905800 16690 16690 16690 16690 0
35 20250401 185500 11123905800 16690 16690 16690 16690 0
36 20250401 185400 11123905800 16690 16690 16690 16690 0
37 20250401 185300 11123905800 16690 16690 16690 16690 0
38 20250401 185200 11123905800 16690 16690 16690 16690 0
39 20250401 185100 11123905800 16690 16690 16690 16690 0
40 20250401 185000 11123905800 16690 16690 16690 16690 0
41 20250401 184900 11123905800 16690 16690 16690 16690 0
42 20250401 184800 11123905800 16690 16690 16690 16690 0
43 20250401 184700 11123905800 16690 16690 16690 16690 0
44 20250401 184600 11123905800 16690 16690 16690 16690 0
45 20250401 184500 11123905800 16690 16690 16690 16690 0
46 20250401 184400 11123905800 16690 16690 16690 16690 0
47 20250401 184300 11123905800 16690 16690 16690 16690 0
48 20250401 184200 11123905800 16690 16690 16690 16690 0
49 20250401 184100 11123905800 16690 16690 16690 16690 0
50 20250401 184000 11123905800 16690 16690 16690 16690 0
51 20250401 183900 11123905800 16690 16690 16690 16690 0
52 20250401 183800 11123905800 16690 16690 16690 16690 0
53 20250401 183700 11123905800 16690 16690 16690 16690 0
54 20250401 183600 11123905800 16690 16690 16690 16690 0
55 20250401 183500 11123905800 16690 16690 16690 16690 0
56 20250401 183400 11123905800 16690 16690 16690 16690 0
57 20250401 183300 11123905800 16690 16690 16690 16690 0
58 20250401 183200 11123905800 16690 16690 16690 16690 0
59 20250401 183100 11123905800 16690 16690 16690 16690 0
60 20250401 183000 11123905800 16690 16690 16690 16690 0
61 20250401 182900 11123905800 16690 16690 16690 16690 0
62 20250401 182800 11123905800 16690 16690 16690 16690 28370
63 20250401 182700 11123905800 16690 16690 16690 16690 0
64 20250401 182600 11123905800 16690 16690 16690 16690 0
65 20250401 182500 11123905800 16690 16690 16690 16690 0
66 20250401 182400 11123905800 16690 16690 16690 16690 0
67 20250401 182300 11123905800 16690 16690 16690 16690 0
68 20250401 182200 11123905800 16690 16690 16690 16690 0
69 20250401 182100 11123905800 16690 16690 16690 16690 0
70 20250401 182000 11123905800 16690 16690 16690 16690 0
71 20250401 181900 11123905800 16690 16690 16690 16690 0
72 20250401 181800 11123905800 16690 16690 16690 16690 0
73 20250401 181700 11123905800 16690 16690 16690 16690 0
74 20250401 181600 11123905800 16690 16690 16690 16690 0
75 20250401 181500 11123905800 16690 16690 16690 16690 0
76 20250401 181400 11123905800 16690 16690 16690 16690 0
77 20250401 181300 11123905800 16690 16690 16690 16690 0
78 20250401 181200 11123905800 16690 16690 16690 16690 0
79 20250401 181100 11123905800 16690 16690 16690 16690 0
80 20250401 181000 11123905800 16690 16690 16690 16690 0
81 20250401 180900 11123905800 16690 16690 16690 16690 0
82 20250401 180800 11123905800 16690 16690 16690 16690 0
83 20250401 180700 11123905800 16690 16690 16690 16690 0
84 20250401 180600 11123905800 16690 16690 16690 16690 0
85 20250401 180500 11123905800 16690 16690 16690 16690 0
86 20250401 180400 11123905800 16690 16690 16690 16690 0
87 20250401 180300 11123905800 16690 16690 16690 16690 0
88 20250401 180200 11123905800 16690 16690 16690 16690 0
89 20250401 180100 11123905800 16690 16690 16690 16690 0
90 20250401 180000 11123905800 16690 16690 16690 16690 0
91 20250401 175900 11123905800 16690 16690 16690 16690 0
92 20250401 175800 11123905800 16690 16690 16690 16690 28370
93 20250401 175700 11123905800 16690 16690 16690 16690 0
94 20250401 175600 11123905800 16690 16690 16690 16690 0
95 20250401 175500 11123905800 16690 16690 16690 16690 0
96 20250401 175400 11123905800 16690 16690 16690 16690 0
97 20250401 175300 11123905800 16690 16690 16690 16690 0
98 20250401 175200 11123905800 16690 16690 16690 16690 0
99 20250401 175100 11123905800 16690 16690 16690 16690 0
100 20250401 175000 11123905800 16690 16690 16690 16690 0
101 20250401 174900 11123905800 16690 16690 16690 16690 0
102 20250401 174800 11123905800 16690 16690 16690 16690 0
103 20250401 174700 11123905800 16690 16690 16690 16690 0
104 20250401 174600 11123905800 16690 16690 16690 16690 0
105 20250401 174500 11123905800 16690 16690 16690 16690 0
106 20250401 174400 11123905800 16690 16690 16690 16690 0
107 20250401 174300 11123905800 16690 16690 16690 16690 0
108 20250401 174200 11123905800 16690 16690 16690 16690 0
109 20250401 174100 11123905800 16690 16690 16690 16690 0
110 20250401 174000 11123905800 16690 16690 16690 16690 0
111 20250401 173900 11123905800 16690 16690 16690 16690 0
112 20250401 173800 11123905800 16690 16690 16690 16690 0
113 20250401 173700 11123905800 16690 16690 16690 16690 0
114 20250401 173600 11123905800 16690 16690 16690 16690 0
115 20250401 173500 11123905800 16690 16690 16690 16690 0
116 20250401 173400 11123905800 16690 16690 16690 16690 0
117 20250401 173300 11123905800 16690 16690 16690 16690 0
118 20250401 173200 11123905800 16690 16690 16690 16690 0
119 20250401 173100 11123905800 16690 16690 16690 16690 0
120 20250401 173000 11123905800 16690 16690 16690 16690 0
121 20250401 172900 11123905800 16690 16690 16690 16690 0
122 20250401 172800 11123905800 16690 16690 16690 16690 28370
123 20250401 172700 11123905800 16690 16690 16690 16690 0
124 20250401 172600 11123905800 16690 16690 16690 16690 0
125 20250401 172500 11123905800 16690 16690 16690 16690 0
126 20250401 172400 11123905800 16690 16690 16690 16690 0
127 20250401 172300 11123905800 16690 16690 16690 16690 0
128 20250401 172200 11123905800 16690 16690 16690 16690 0
129 20250401 172100 11123905800 16690 16690 16690 16690 0
130 20250401 172000 11123905800 16690 16690 16690 16690 0
131 20250401 171900 11123905800 16690 16690 16690 16690 0
132 20250401 171800 11123905800 16690 16690 16690 16690 0
133 20250401 171700 11123905800 16690 16690 16690 16690 0
134 20250401 171600 11123905800 16690 16690 16690 16690 0
135 20250401 171500 11123905800 16690 16690 16690 16690 0
136 20250401 171400 11123905800 16690 16690 16690 16690 0
137 20250401 171300 11123905800 16690 16690 16690 16690 0
138 20250401 171200 11123905800 16690 16690 16690 16690 0
139 20250401 171100 11123905800 16690 16690 16690 16690 0
140 20250401 171000 11123905800 16690 16690 16690 16690 0
141 20250401 170900 11123905800 16690 16690 16690 16690 0
142 20250401 170800 11123905800 16690 16690 16690 16690 0
143 20250401 170700 11123905800 16690 16690 16690 16690 0
144 20250401 170600 11123905800 16690 16690 16690 16690 0
145 20250401 170500 11123905800 16690 16690 16690 16690 0
146 20250401 170400 11123905800 16690 16690 16690 16690 0
147 20250401 170300 11123905800 16690 16690 16690 16690 0
148 20250401 170200 11123905800 16690 16690 16690 16690 0
149 20250401 170100 11123905800 16690 16690 16690 16690 0
150 20250401 170000 11123905800 16690 16690 16690 16690 0
151 20250401 165900 11123905800 16690 16690 16690 16690 0
152 20250401 165800 11123905800 16690 16690 16690 16690 28370
153 20250401 165700 11123905800 16690 16690 16690 16690 0
154 20250401 165600 11123905800 16690 16690 16690 16690 0
155 20250401 165500 11123905800 16690 16690 16690 16690 0
156 20250401 165400 11123905800 16690 16690 16690 16690 0
157 20250401 165300 11123905800 16690 16690 16690 16690 0
158 20250401 165200 11123905800 16690 16690 16690 16690 0
159 20250401 165100 11123905800 16690 16690 16690 16690 0
160 20250401 165000 11123905800 16690 16690 16690 16690 0
161 20250401 164900 11123905800 16690 16690 16690 16690 0
162 20250401 164800 11123905800 16690 16690 16690 16690 0
163 20250401 164700 11123905800 16690 16690 16690 16690 0
164 20250401 164600 11123905800 16690 16690 16690 16690 0
165 20250401 164500 11123905800 16690 16690 16690 16690 0
166 20250401 164400 11123905800 16690 16690 16690 16690 0
167 20250401 164300 11123905800 16690 16690 16690 16690 0
168 20250401 164200 11123905800 16690 16690 16690 16690 0
169 20250401 164100 11123905800 16690 16690 16690 16690 0
170 20250401 164000 11123905800 16690 16690 16690 16690 0
171 20250401 163900 11123905800 16690 16690 16690 16690 0
172 20250401 163800 11123905800 16690 16690 16690 16690 0
173 20250401 163700 11123905800 16690 16690 16690 16690 0
174 20250401 163600 11123905800 16690 16690 16690 16690 0
175 20250401 163500 11123905800 16690 16690 16690 16690 0
176 20250401 163400 11123905800 16690 16690 16690 16690 0
177 20250401 163300 11123905800 16690 16690 16690 16690 0
178 20250401 163200 11123905800 16690 16690 16690 16690 0
179 20250401 163100 11123905800 16690 16690 16690 16690 0
180 20250401 163000 11123905800 16690 16690 16690 16690 0
181 20250401 162900 11123905800 16690 16690 16690 16690 0
182 20250401 162800 11123905800 16690 16690 16690 16690 28370
183 20250401 162700 11123905800 16690 16690 16690 16690 0
184 20250401 162600 11123905800 16690 16690 16690 16690 0
185 20250401 162500 11123905800 16690 16690 16690 16690 0
186 20250401 162400 11123905800 16690 16690 16690 16690 0
187 20250401 162300 11123905800 16690 16690 16690 16690 0
188 20250401 162200 11123905800 16690 16690 16690 16690 0
189 20250401 162100 11123905800 16690 16690 16690 16690 0
190 20250401 162000 11123905800 16690 16690 16690 16690 0
191 20250401 161900 11123905800 16690 16690 16690 16690 0
192 20250401 161800 11123905800 16690 16690 16690 16690 0
193 20250401 161700 11123905800 16690 16690 16690 16690 0
194 20250401 161600 11123905800 16690 16690 16690 16690 0
195 20250401 161500 11123905800 16690 16690 16690 16690 0
196 20250401 161400 11123905800 16690 16690 16690 16690 0
197 20250401 161300 11123905800 16690 16690 16690 16690 0
198 20250401 161200 11123905800 16690 16690 16690 16690 0
199 20250401 161100 11123905800 16690 16690 16690 16690 0
200 20250401 161000 11123905800 16690 16690 16690 16690 0
201 20250401 160900 11123905800 16690 16690 16690 16690 0
202 20250401 160800 11123905800 16690 16690 16690 16690 0
203 20250401 160700 11123905800 16690 16690 16690 16690 0
204 20250401 160600 11123905800 16690 16690 16690 16690 0
205 20250401 160500 11123905800 16690 16690 16690 16690 0
206 20250401 160400 11123905800 16690 16690 16690 16690 0
207 20250401 160300 11123905800 16690 16690 16690 16690 0
208 20250401 160200 11123905800 16690 16690 16690 16690 0
209 20250401 160100 11123905800 16690 16690 16690 16690 0
210 20250401 160000 11123905800 16690 16690 16690 16690 0
211 20250401 155900 11123905800 16690 16690 16690 16690 0
212 20250401 155800 11123905800 16690 16690 16690 16690 28370
213 20250401 155700 11123905800 16690 16690 16690 16690 0
214 20250401 155600 11123905800 16690 16690 16690 16690 0
215 20250401 155500 11123905800 16690 16690 16690 16690 0
216 20250401 155400 11123905800 16690 16690 16690 16690 0
217 20250401 155300 11123905800 16690 16690 16690 16690 0
218 20250401 155200 11123905800 16690 16690 16690 16690 0
219 20250401 155100 11123905800 16690 16690 16690 16690 0
220 20250401 155000 11123905800 16690 16690 16690 16690 0
221 20250401 154900 11123905800 16690 16690 16690 16690 0
222 20250401 154800 11123905800 16690 16690 16690 16690 0
223 20250401 154700 11123905800 16690 16690 16690 16690 0
224 20250401 154600 11123905800 16690 16690 16690 16690 0
225 20250401 154500 11123905800 16690 16690 16690 16690 0
226 20250401 154400 11123905800 16690 16690 16690 16690 0
227 20250401 154300 11123905800 16690 16690 16690 16690 0
228 20250401 154200 11123905800 16690 16690 16690 16690 0
229 20250401 154100 11123905800 16690 16690 16690 16690 0
230 20250401 154000 11123905800 16690 16690 16690 16690 0
231 20250401 153900 11123905800 16690 16690 16690 16690 0
232 20250401 153800 11123905800 16690 16690 16690 16690 0
233 20250401 153700 11123905800 16690 16690 16690 16690 0
234 20250401 153600 11123905800 16690 16690 16690 16690 0
235 20250401 153500 11123905800 16690 16690 16690 16690 0
236 20250401 153400 11123905800 16690 16690 16690 16690 0
237 20250401 153300 11123905800 16690 16690 16690 16690 0
238 20250401 153200 11123905800 16690 16690 16690 16690 0
239 20250401 153100 11123905800 16690 16690 16690 16690 0
240 20250401 153000 11123905800 16690 16690 16690 16690 28370
241 20250401 152900 10650410500 16690 16690 16690 16690 0
242 20250401 152800 10650410500 16690 16690 16690 16690 0
243 20250401 152700 10650410500 16690 16690 16690 16690 0
244 20250401 152600 10650410500 16690 16690 16690 16690 0
245 20250401 152500 10650410500 16690 16690 16690 16690 0
246 20250401 152400 10650410500 16690 16690 16690 16690 0
247 20250401 152300 10650410500 16690 16690 16690 16690 0
248 20250401 152200 10650410500 16690 16690 16690 16690 0
249 20250401 152100 10650410500 16690 16690 16690 16690 0
250 20250401 152000 10650410500 16690 16690 16690 16690 0
251 20250401 151900 10650410500 16690 16690 16690 16685 5277
252 20250401 151800 10562337380 16690 16670 16690 16670 5501
253 20250401 151700 10470561410 16670 16680 16690 16670 5086
254 20250401 151600 10385723610 16680 16690 16690 16680 1608
255 20250401 151500 10358891150 16680 16680 16690 16670 3553
256 20250401 151400 10299620855 16670 16680 16690 16670 7271
257 20250401 151300 10178342455 16680 16690 16700 16680 5572
258 20250401 151200 10085331885 16690 16700 16700 16690 866
259 20250401 151100 10070872935 16690 16690 16690 16680 2127
260 20250401 151000 10035376400 16680 16690 16700 16680 4035
261 20250401 150900 9968026870 16690 16690 16700 16690 1328
262 20250401 150800 9945853630 16700 16690 16700 16690 848
263 20250401 150700 9931695360 16690 16690 16700 16690 8059
264 20250401 150600 9797176180 16690 16690 16700 16680 2526
265 20250401 150500 9755017920 16690 16680 16690 16680 5090
266 20250401 150400 9670070005 16680 16700 16700 16680 6233
267 20250401 150300 9566052335 16690 16690 16700 16690 1461
268 20250401 150200 9541657395 16690 16690 16700 16690 1165
269 20250401 150100 9522206605 16690 16690 16700 16690 8454
270 20250401 150000 9381097225 16690 16700 16700 16690 1516
271 20250401 145900 9355785490 16690 16690 16700 16690 1678
272 20250401 145800 9327771660 16700 16710 16710 16690 9858
273 20250401 145700 9163137130 16700 16710 16720 16700 3435
274 20250401 145600 9105735310 16720 16710 16720 16700 2338
275 20250401 145500 9066656030 16710 16700 16710 16700 2235
276 20250401 145400 9029317790 16700 16710 16710 16700 2050
277 20250401 145300 8995066390 16710 16710 16710 16700 2309
278 20250401 145200 8956486345 16700 16700 16710 16700 1408
279 20250401 145100 8932962525 16700 16700 16710 16700 5596
280 20250401 145000 8839503665 16700 16710 16720 16700 1815
281 20250401 144900 8809175295 16710 16710 16720 16700 1042
282 20250401 144800 8791759145 16710 16720 16720 16700 7790
283 20250401 144700 8661582845 16710 16720 16720 16710 1003
284 20250401 144600 8644816715 16720 16710 16720 16710 1794
285 20250401 144500 8614832825 16720 16700 16720 16700 2647
286 20250401 144400 8570598635 16710 16720 16720 16700 8042
287 20250401 144300 8436211125 16730 16720 16730 16710 1093
288 20250401 144200 8417938405 16720 16720 16720 16710 5925
289 20250401 144100 8318921745 16720 16720 16730 16710 1610
290 20250401 144000 8292004895 16710 16710 16720 16710 4077
291 20250401 143900 8223867675 16710 16710 16720 16710 2382
292 20250401 143800 8184054105 16720 16710 16720 16710 934
293 20250401 143700 8168441355 16710 16700 16720 16700 1466
294 20250401 143600 8143939995 16710 16710 16710 16700 4078
295 20250401 143500 8075829225 16700 16700 16710 16700 1254
296 20250401 143400 8054878575 16700 16700 16710 16700 856
297 20250401 143300 8040578155 16700 16720 16720 16700 8498
298 20250401 143200 7898535610 16720 16720 16730 16720 1322
299 20250401 143100 7876421730 16730 16730 16740 16720 2364
300 20250401 143000 7836868080 16720 16730 16740 16720 3300
301 20250401 142900 7781664990 16730 16730 16730 16720 1636
302 20250401 142800 7754294720 16730 16720 16730 16720 4774
303 20250401 142700 7674461100 16730 16730 16730 16720 2566
304 20250401 142600 7631538085 16730 16730 16730 16720 975
305 20250401 142500 7615226385 16730 16730 16730 16720 1129
306 20250401 142400 7596338325 16730 16720 16730 16720 676
307 20250401 142300 7585029445 16730 16730 16730 16730 1315
308 20250401 142200 7563029495 16730 16740 16740 16720 3244
309 20250401 142100 7508757055 16740 16730 16740 16720 5516
310 20250401 142000 7416467815 16730 16730 16730 16720 5775
311 20250401 141900 7319896605 16730 16740 16740 16720 1663
312 20250401 141800 7292069925 16730 16740 16740 16730 2249
313 20250401 141700 7254434555 16740 16740 16740 16730 2170
314 20250401 141600 7218127135 16740 16730 16740 16720 3316
315 20250401 141500 7162646090 16730 16730 16740 16720 3377
316 20250401 141400 7106143580 16740 16740 16740 16730 1605
317 20250401 141300 7079279545 16740 16735 16740 16730 4312
318 20250401 141200 7007129280 16740 16720 16740 16710 13077
319 20250401 141100 6788394815 16720 16720 16720 16710 1690
320 20250401 141000 6760138925 16720 16720 16720 16710 982
321 20250401 140900 6743720365 16715 16720 16720 16710 1044
322 20250401 140800 6726265060 16720 16710 16720 16710 4103
323 20250401 140700 6657702330 16710 16710 16710 16700 396
324 20250401 140600 6651085750 16710 16710 16710 16700 6533
325 20250401 140500 6541979430 16710 16700 16710 16700 1388
326 20250401 140400 6518798190 16700 16700 16710 16690 407
327 20250401 140300 6512000140 16700 16700 16710 16700 1229
328 20250401 140200 6491474510 16710 16710 16710 16700 952
329 20250401 140100 6475572110 16710 16710 16710 16700 392
330 20250401 140000 6469022030 16700 16710 16710 16700 1493
331 20250401 135900 6444083330 16710 16700 16710 16690 2023
332 20250401 135800 6410297530 16690 16700 16700 16690 445
333 20250401 135700 6402866130 16700 16700 16700 16690 437
334 20250401 135600 6395568700 16700 16700 16700 16690 455
335 20250401 135500 6387970300 16700 16700 16700 16690 418
336 20250401 135400 6380989710 16700 16700 16700 16690 274
337 20250401 135300 6376413920 16700 16700 16700 16690 449
338 20250401 135200 6368917660 16700 16690 16700 16690 1663
339 20250401 135100 6341160570 16700 16700 16700 16700 294
340 20250401 135000 6336250770 16690 16700 16700 16690 3937
341 20250401 134900 6270526890 16700 16700 16700 16690 1072
342 20250401 134800 6252625490 16690 16700 16700 16690 515
343 20250401 134700 6244025900 16700 16700 16700 16700 397
344 20250401 134600 6237396000 16700 16700 16700 16690 1032
345 20250401 134500 6220162060 16700 16700 16700 16690 1471
346 20250401 134400 6195606460 16700 16700 16700 16690 1604
347 20250401 134300 6168822660 16700 16700 16700 16690 506
348 20250401 134200 6160373050 16690 16690 16700 16690 544
349 20250401 134100 6151288900 16700 16700 16700 16690 250
350 20250401 134000 6147114000 16700 16690 16700 16680 1803
351 20250401 133900 6117021330 16700 16700 16700 16690 445
352 20250401 133800 6109590290 16700 16700 16700 16690 442
353 20250401 133700 6102210430 16700 16700 16700 16690 327
354 20250401 133600 6096749640 16700 16700 16700 16690 361
355 20250401 133500 6090721400 16700 16690 16700 16690 1044
356 20250401 133400 6073297020 16700 16680 16700 16680 2483
357 20250401 133300 6031853920 16680 16690 16690 16680 3656
358 20250401 133200 5970854130 16690 16690 16690 16680 742
359 20250401 133100 5958470720 16690 16690 16690 16690 271
360 20250401 133000 5953947730 16690 16690 16690 16680 430
361 20250401 132900 5946773040 16690 16690 16690 16680 587
362 20250401 132800 5936979090 16690 16690 16690 16690 400
363 20250401 132700 5930303090 16690 16680 16690 16680 387
364 20250401 132600 5923844170 16690 16680 16690 16680 1379
365 20250401 132500 5900838700 16690 16690 16690 16680 307
366 20250401 132400 5895715430 16680 16690 16690 16680 774
367 20250401 132300 5882799470 16690 16690 16690 16690 342
368 20250401 132200 5877091490 16690 16690 16690 16680 1346
369 20250401 132100 5854627355 16690 16690 16690 16680 466
370 20250401 132000 5846849945 16690 16690 16690 16690 429
371 20250401 131900 5839689935 16690 16680 16690 16680 164
372 20250401 131800 5836952885 16690 16690 16690 16680 429
373 20250401 131700 5829793320 16690 16680 16690 16680 772
374 20250401 131600 5816915260 16680 16680 16680 16675 461
375 20250401 131500 5809225835 16680 16680 16680 16670 210
376 20250401 131400 5805723505 16680 16680 16680 16680 543
377 20250401 131300 5796666265 16680 16680 16680 16670 158
378 20250401 131200 5794031125 16680 16680 16680 16670 290
379 20250401 131100 5789194515 16680 16690 16690 16670 686
380 20250401 131000 5777750725 16690 16690 16690 16680 2138
381 20250401 130900 5742073195 16690 16690 16690 16680 1016
382 20250401 130800 5725123045 16690 16690 16690 16680 357
383 20250401 130700 5719165275 16690 16690 16690 16690 442
384 20250401 130600 5711788295 16690 16680 16690 16680 1604
385 20250401 130500 5685032785 16680 16690 16690 16680 1056
386 20250401 130400 5667417715 16690 16680 16690 16680 1412
387 20250401 130300 5643853285 16690 16680 16690 16680 189
388 20250401 130200 5640698965 16690 16690 16690 16690 116
389 20250401 130100 5638762925 16690 16690 16690 16670 273
390 20250401 130000 5634207475 16670 16690 16700 16670 4201
391 20250401 125900 5564127895 16690 16690 16700 16690 493
392 20250401 125800 5555899245 16690 16690 16690 16690 645
393 20250401 125700 5545134195 16690 16690 16690 16680 1530
394 20250401 125600 5519598605 16690 16690 16690 16690 212
395 20250401 125500 5516060325 16690 16690 16690 16680 233
396 20250401 125400 5512171765 16690 16690 16690 16680 269
397 20250401 125300 5507682615 16700 16690 16700 16690 199
398 20250401 125200 5504359435 16690 16690 16700 16690 1482
399 20250401 125100 5479624165 16690 16680 16690 16680 1463
400 20250401 125000 5455219045 16680 16690 16690 16680 675
401 20250401 124900 5443953755 16680 16690 16690 16680 406
402 20250401 124800 5437177715 16690 16690 16690 16690 181
403 20250401 124700 5434156825 16690 16690 16690 16680 410
404 20250401 124600 5427314585 16690 16690 16690 16690 113
405 20250401 124500 5425428615 16690 16690 16690 16690 249
406 20250401 124400 5421272805 16680 16670 16680 16670 1627
407 20250401 124300 5394135015 16680 16690 16690 16680 1857
408 20250401 124200 5363158830 16690 16690 16690 16690 186
409 20250401 124100 5360054490 16680 16690 16690 16680 144
410 20250401 124000 5357651230 16690 16690 16690 16680 1054
411 20250401 123900 5340069120 16690 16690 16690 16680 247
412 20250401 123800 5335946800 16690 16680 16690 16680 3250
413 20250401 123700 5281735970 16690 16680 16690 16680 246
414 20250401 123600 5277630690 16690 16680 16690 16680 1051
415 20250401 123500 5260098230 16690 16680 16700 16680 1726
416 20250401 123400 5231306580 16690 16690 16690 16680 2255
417 20250401 123300 5193688560 16680 16690 16690 16680 384
418 20250401 123200 5187280220 16700 16700 16700 16690 218
419 20250401 123100 5183640710 16700 16690 16700 16690 345
420 20250401 123000 5177880320 16690 16680 16700 16680 378
421 20250401 122900 5171570090 16700 16690 16700 16690 240
422 20250401 122800 5167562100 16690 16690 16700 16680 456
423 20250401 122700 5159948630 16690 16700 16700 16690 396
424 20250401 122600 5153335620 16700 16690 16700 16680 738
425 20250401 122500 5141016690 16690 16680 16700 16680 3957
426 20250401 122400 5075003200 16680 16680 16680 16680 722
427 20250401 122300 5062960240 16670 16680 16680 16670 942
428 20250401 122200 5047250185 16680 16680 16680 16680 161
429 20250401 122100 5044564705 16680 16670 16680 16670 2302
430 20250401 122000 5006183485 16670 16670 16670 16660 309
431 20250401 121900 5001032545 16670 16660 16670 16660 1737
432 20250401 121800 4972077355 16670 16660 16670 16660 93
433 20250401 121700 4970527145 16670 16680 16680 16670 6105
434 20250401 121600 4868755215 16680 16700 16700 16680 6948
435 20250401 121500 4752842855 16700 16700 16700 16690 138
436 20250401 121400 4750538355 16700 16700 16700 16690 171
437 20250401 121300 4747683055 16700 16700 16700 16700 1287
438 20250401 121200 4726190155 16700 16690 16710 16690 15097
439 20250401 121100 4474134375 16690 16700 16700 16690 3230
440 20250401 121000 4420223625 16700 16690 16700 16690 143
441 20250401 120900 4417835625 16700 16700 16700 16690 1214
442 20250401 120800 4397572325 16690 16690 16690 16690 600
443 20250401 120700 4387558325 16690 16695 16700 16690 3780
444 20250401 120600 4324465060 16700 16695 16700 16695 582
445 20250401 120500 4314747880 16695 16700 16700 16695 194
446 20250401 120400 4311508330 16695 16700 16700 16695 211
447 20250401 120300 4307984680 16700 16700 16700 16690 178
448 20250401 120200 4305012100 16700 16690 16700 16680 157
449 20250401 120100 4302391730 16690 16690 16700 16680 2147
450 20250401 120000 4266574310 16690 16700 16700 16680 393
451 20250401 115900 4260014570 16700 16690 16700 16690 768
452 20250401 115800 4247194880 16700 16700 16700 16680 784
453 20250401 115700 4234112740 16690 16680 16700 16680 3812
454 20250401 115600 4170488920 16680 16690 16690 16680 502
455 20250401 115500 4162112790 16680 16690 16690 16680 433
456 20250401 115400 4154886630 16680 16690 16690 16680 767
457 20250401 115300 4142085720 16690 16680 16690 16680 2427
458 20250401 115200 4101579390 16680 16680 16690 16680 106
459 20250401 115100 4099810450 16690 16670 16690 16670 307
460 20250401 115000 4094687410 16680 16690 16690 16670 767
461 20250401 114900 4081891890 16680 16680 16690 16680 325
462 20250401 114800 4076470030 16670 16680 16690 16670 973
463 20250401 114700 4060239600 16690 16680 16690 16680 3772
464 20250401 114600 3997310170 16680 16680 16680 16670 2379
465 20250401 114500 3957628600 16680 16680 16680 16680 821
466 20250401 114400 3943934320 16680 16680 16690 16670 1104
467 20250401 114300 3925524880 16680 16680 16680 16670 515
468 20250401 114200 3916934775 16680 16680 16680 16670 271
469 20250401 114100 3912414505 16680 16680 16680 16670 191
470 20250401 114000 3909229075 16670 16680 16680 16670 298
471 20250401 113900 3904258545 16680 16680 16680 16670 637
472 20250401 113800 3893638225 16680 16670 16680 16670 722
473 20250401 113700 3881600225 16670 16680 16680 16670 173
474 20250401 113600 3878715045 16680 16680 16680 16680 237
475 20250401 113500 3874761885 16680 16680 16680 16670 234
476 20250401 113400 3870858875 16680 16670 16680 16670 380
477 20250401 113300 3864522435 16670 16680 16680 16670 242
478 20250401 113200 3860485905 16670 16670 16670 16660 664
479 20250401 113100 3849418025 16670 16670 16680 16660 2002
480 20250401 113000 3816061905 16670 16680 16680 16670 121
481 20250401 112900 3814044215 16660 16670 16670 16660 730
482 20250401 112800 3801875275 16670 16680 16680 16670 1014
483 20250401 112700 3784970495 16680 16670 16680 16670 2053
484 20250401 112600 3750732155 16680 16680 16680 16670 364
485 20250401 112500 3744663105 16680 16680 16680 16680 186
486 20250401 112400 3741560625 16670 16670 16680 16670 1831
487 20250401 112300 3711035705 16680 16680 16680 16670 334
488 20250401 112200 3705465040 16680 16680 16680 16670 470
489 20250401 112100 3697628540 16680 16690 16690 16680 2167
490 20250401 112000 3661480510 16690 16680 16690 16670 5619
491 20250401 111900 3567752810 16680 16680 16680 16670 464
492 20250401 111800 3560013410 16680 16680 16680 16680 8
493 20250401 111700 3559879970 16660 16660 16660 16660 46
494 20250401 111600 3559113610 16680 16680 16680 16660 4295
495 20250401 111500 3487550850 16680 16680 16680 16670 595
496 20250401 111400 3477631390 16680 16670 16680 16670 1078
497 20250401 111300 3459658480 16680 16680 16680 16670 1157
498 20250401 111200 3440370170 16680 16670 16680 16670 9308
499 20250401 111100 3285204060 16660 16670 16670 16660 91
500 20250401 111000 3283687990 16670 16660 16670 16650 946
501 20250401 110900 3267928330 16660 16660 16670 16660 5078
502 20250401 110800 3183328750 16650 16660 16660 16650 1867
503 20250401 110700 3152226460 16660 16670 16670 16660 3605
504 20250401 110600 3092160680 16670 16670 16670 16660 399
505 20250401 110500 3085509800 16660 16670 16670 16660 2193
506 20250401 110400 3048968380 16680 16670 16680 16670 302
507 20250401 110300 3043933250 16660 16665 16670 16660 65
508 20250401 110200 3042850285 16670 16670 16670 16670 1377
509 20250401 110100 3019895695 16660 16670 16680 16660 3493
510 20250401 110000 2961701005 16670 16670 16670 16670 1116
511 20250401 105900 2943097285 16670 16670 16670 16660 1379
512 20250401 105800 2920109805 16670 16670 16680 16670 1988
513 20250401 105700 2886969755 16680 16680 16680 16670 3217
514 20250401 105600 2833340195 16690 16670 16690 16670 1744
515 20250401 105500 2804250705 16670 16670 16680 16670 981
516 20250401 105400 2787897305 16670 16670 16670 16660 230
517 20250401 105300 2784064125 16670 16680 16680 16670 1241
518 20250401 105200 2763375355 16680 16680 16690 16680 886
519 20250401 105100 2748596695 16680 16670 16680 16660 4176
520 20250401 105000 2678951565 16670 16670 16670 16670 9
521 20250401 104900 2678801535 16680 16670 16680 16660 1821
522 20250401 104800 2648447975 16670 16670 16680 16670 4274
523 20250401 104700 2577199925 16660 16660 16670 16660 78
524 20250401 104600 2575899775 16660 16660 16660 16650 3293
525 20250401 104500 2521048395 16660 16660 16660 16650 3141
526 20250401 104400 2468723345 16650 16650 16650 16650 1435
527 20250401 104300 2444830595 16650 16650 16650 16640 774
528 20250401 104200 2431951200 16640 16640 16640 16640 294
529 20250401 104100 2427059040 16650 16640 16650 16630 781
530 20250401 104000 2414063280 16650 16650 16650 16650 20
531 20250401 103900 2413730280 16630 16630 16630 16630 0
532 20250401 103800 2413730280 16630 16640 16660 16630 3470
533 20250401 103700 2355968850 16630 16630 16630 16630 180
534 20250401 103600 2352975450 16640 16640 16640 16630 104
535 20250401 103500 2351244920 16620 16630 16630 16620 1964
536 20250401 103400 2318600270 16640 16630 16640 16630 610
537 20250401 103300 2308455890 16630 16640 16640 16630 3607
538 20250401 103200 2248455800 16640 16650 16650 16640 392
539 20250401 103100 2241931580 16640 16640 16650 16630 29
540 20250401 103000 2241449170 16640 16640 16640 16640 234
541 20250401 102900 2237555410 16640 16640 16640 16630 1118
542 20250401 102800 2218951990 16640 16640 16640 16640 51
543 20250401 102700 2218103350 16640 16640 16650 16630 2186
544 20250401 102600 2181745160 16640 16640 16640 16630 164
545 20250401 102500 2179016310 16640 16640 16640 16640 599
546 20250401 102400 2169048950 16640 16640 16640 16640 181
547 20250401 102300 2166037110 16640 16640 16640 16630 125
548 20250401 102200 2163957685 16630 16660 16660 16630 3227
549 20250401 102100 2110279225 16660 16660 16660 16650 14
550 20250401 102000 2110046105 16650 16650 16650 16640 1206
551 20250401 101900 2089973295 16640 16640 16650 16640 2981
552 20250401 101800 2040368625 16650 16650 16650 16640 574
553 20250401 101700 2030816805 16650 16650 16660 16650 98
554 20250401 101600 2029185025 16650 16640 16650 16630 610
555 20250401 101500 2019033985 16650 16650 16660 16650 423
556 20250401 101400 2011990955 16650 16660 16660 16650 451
557 20250401 101300 2004478555 16660 16660 16660 16650 854
558 20250401 101200 1990255835 16660 16650 16660 16650 152
559 20250401 101100 1987724875 16650 16650 16650 16650 18
560 20250401 101000 1987425175 16650 16620 16650 16620 1005
561 20250401 100900 1970720445 16620 16620 16620 16610 1706
562 20250401 100800 1942381425 16620 16630 16640 16620 6814
563 20250401 100700 1829014865 16630 16630 16630 16620 65
564 20250401 100600 1827934015 16630 16620 16630 16620 566
565 20250401 100500 1818527015 16620 16620 16620 16610 225
566 20250401 100400 1814787715 16610 16620 16620 16610 959
567 20250401 100300 1798854380 16620 16610 16620 16610 1242
568 20250401 100200 1778224550 16610 16610 16620 16600 891
569 20250401 100100 1763424910 16610 16620 16630 16610 494
570 20250401 100000 1755216980 16620 16620 16620 16610 1276
571 20250401 095900 1734020730 16620 16630 16630 16610 2029
572 20250401 095800 1700311860 16630 16620 16630 16620 1060
573 20250401 095700 1682688780 16620 16630 16630 16620 1011
574 20250401 095600 1665882440 16620 16620 16630 16610 242
575 20250401 095500 1661860610 16630 16620 16630 16620 157
576 20250401 095400 1659251190 16620 16610 16630 16610 356
577 20250401 095300 1653334430 16620 16630 16630 16610 3441
578 20250401 095200 1596161210 16630 16630 16630 16625 168
579 20250401 095100 1593367460 16625 16630 16630 16620 803
580 20250401 095000 1580013825 16620 16650 16650 16610 8398
581 20250401 094900 1440392415 16645 16645 16650 16640 42
582 20250401 094800 1439693370 16650 16650 16650 16640 1255
583 20250401 094700 1418808200 16640 16660 16660 16640 44
584 20250401 094600 1418076000 16660 16650 16660 16640 467
585 20250401 094500 1410303950 16650 16630 16650 16630 2557
586 20250401 094400 1367765500 16630 16630 16640 16620 3395
587 20250401 094300 1311308980 16630 16640 16650 16630 1906
588 20250401 094200 1279602630 16640 16640 16640 16640 299
589 20250401 094100 1274627270 16640 16665 16665 16630 7629
590 20250401 094000 1147621840 16670 16670 16670 16670 63
591 20250401 093900 1146571630 16670 16670 16670 16665 132
592 20250401 093800 1144371290 16670 16670 16670 16660 1519
593 20250401 093700 1119063960 16660 16675 16680 16660 955
594 20250401 093600 1103140380 16680 16675 16680 16670 62
595 20250401 093500 1102106460 16680 16670 16680 16660 229
596 20250401 093400 1098288820 16670 16670 16670 16665 65
597 20250401 093300 1097205280 16670 16680 16680 16660 377
598 20250401 093200 1090921260 16670 16680 16680 16660 5091
599 20250401 093100 1006075335 16680 16690 16690 16670 36
600 20250401 093000 1005474545 16670 16680 16680 16670 1629
601 20250401 092900 978303115 16680 16680 16680 16670 116
602 20250401 092800 976369225 16670 16670 16670 16660 378
603 20250401 092700 970068065 16670 16670 16670 16660 318
604 20250401 092600 964767015 16660 16670 16680 16650 4988
605 20250401 092500 881653015 16680 16695 16695 16670 2835
606 20250401 092400 834378010 16690 16690 16690 16690 974
607 20250401 092300 818121950 16680 16690 16690 16680 470
608 20250401 092200 810282125 16690 16690 16690 16690 891
609 20250401 092100 795411335 16690 16690 16690 16680 688
610 20250401 092000 783928765 16670 16680 16685 16670 1463
611 20250401 091900 759532145 16680 16680 16680 16680 11
612 20250401 091800 759348665 16670 16690 16690 16670 2897
613 20250401 091700 711028215 16690 16695 16695 16690 55
614 20250401 091600 710110240 16700 16700 16700 16700 164
615 20250401 091500 707371440 16690 16690 16700 16690 2316
616 20250401 091400 668701630 16690 16690 16700 16690 2418
617 20250401 091300 628341570 16690 16705 16705 16680 4832
618 20250401 091200 547674140 16710 16700 16710 16700 2426
619 20250401 091100 507135840 16700 16710 16710 16700 1198
620 20250401 091000 487117600 16710 16710 16710 16700 183
621 20250401 090900 484059680 16690 16710 16710 16680 1937
622 20250401 090800 451723430 16700 16730 16730 16700 4170
623 20250401 090700 382044180 16730 16730 16730 16720 349
624 20250401 090600 376207690 16730 16720 16730 16710 1965
625 20250401 090500 343353160 16710 16710 16720 16710 600
626 20250401 090400 333323160 16710 16700 16720 16700 8138
627 20250401 090300 197339160 16710 16710 16720 16690 1916
628 20250401 090200 165317010 16730 16690 16730 16670 3269
629 20250401 090100 110713480 16680 16680 16680 16660 3479
630 20250401 090000 52706940 16680 16680 16690 16670 3160

1
035250/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,332195,213940500,5564266250,3583503375000,0.16
20250327,337357,213940500,5650729750,3583503375000,0.16
20250326,343245,213940500,5797408050,3613455045000,0.16
20250325,351062,213940500,5908373460,3600618615000,0.16
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 332195 213940500 5564266250 3583503375000 0.16
3 20250327 337357 213940500 5650729750 3583503375000 0.16
4 20250326 343245 213940500 5797408050 3613455045000 0.16
5 20250325 351062 213940500 5908373460 3600618615000 0.16