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

641
044490/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193900,2216891760,15580,15580,15580,15580,1107
20250401,193800,2216891760,15580,15580,15580,15580,0
20250401,193700,2216891760,15580,15580,15580,15580,0
20250401,193600,2216891760,15580,15580,15580,15580,0
20250401,193500,2216891760,15580,15580,15580,15580,0
20250401,193400,2216891760,15580,15580,15580,15580,0
20250401,193300,2216891760,15580,15580,15580,15580,0
20250401,193200,2216891760,15580,15580,15580,15580,0
20250401,193100,2216891760,15580,15580,15580,15580,0
20250401,193000,2216891760,15580,15580,15580,15580,0
20250401,192900,2216891760,15580,15580,15580,15580,0
20250401,192800,2216891760,15580,15580,15580,15580,0
20250401,192700,2216891760,15580,15580,15580,15580,0
20250401,192600,2216891760,15580,15580,15580,15580,0
20250401,192500,2216891760,15580,15580,15580,15580,0
20250401,192400,2216891760,15580,15580,15580,15580,0
20250401,192300,2216891760,15580,15580,15580,15580,0
20250401,192200,2216891760,15580,15580,15580,15580,0
20250401,192100,2216891760,15580,15580,15580,15580,0
20250401,192000,2216891760,15580,15580,15580,15580,0
20250401,191900,2216891760,15580,15580,15580,15580,0
20250401,191800,2216891760,15580,15580,15580,15580,0
20250401,191700,2216891760,15580,15580,15580,15580,0
20250401,191600,2216891760,15580,15580,15580,15580,0
20250401,191500,2216891760,15580,15580,15580,15580,0
20250401,191400,2216891760,15580,15580,15580,15580,0
20250401,191300,2216891760,15580,15580,15580,15580,0
20250401,191200,2216891760,15580,15580,15580,15580,0
20250401,191100,2216891760,15580,15580,15580,15580,0
20250401,191000,2216891760,15580,15580,15580,15580,0
20250401,190900,2216891760,15580,15580,15580,15580,1107
20250401,190800,2216891760,15580,15580,15580,15580,0
20250401,190700,2216891760,15580,15580,15580,15580,0
20250401,190600,2216891760,15580,15580,15580,15580,0
20250401,190500,2216891760,15580,15580,15580,15580,0
20250401,190400,2216891760,15580,15580,15580,15580,0
20250401,190300,2216891760,15580,15580,15580,15580,0
20250401,190200,2216891760,15580,15580,15580,15580,0
20250401,190100,2216891760,15580,15580,15580,15580,0
20250401,190000,2216891760,15580,15580,15580,15580,0
20250401,185900,2216891760,15580,15580,15580,15580,0
20250401,185800,2216891760,15580,15580,15580,15580,0
20250401,185700,2216891760,15580,15580,15580,15580,0
20250401,185600,2216891760,15580,15580,15580,15580,0
20250401,185500,2216891760,15580,15580,15580,15580,0
20250401,185400,2216891760,15580,15580,15580,15580,0
20250401,185300,2216891760,15580,15580,15580,15580,0
20250401,185200,2216891760,15580,15580,15580,15580,0
20250401,185100,2216891760,15580,15580,15580,15580,0
20250401,185000,2216891760,15580,15580,15580,15580,0
20250401,184900,2216891760,15580,15580,15580,15580,0
20250401,184800,2216891760,15580,15580,15580,15580,0
20250401,184700,2216891760,15580,15580,15580,15580,0
20250401,184600,2216891760,15580,15580,15580,15580,0
20250401,184500,2216891760,15580,15580,15580,15580,0
20250401,184400,2216891760,15580,15580,15580,15580,0
20250401,184300,2216891760,15580,15580,15580,15580,0
20250401,184200,2216891760,15580,15580,15580,15580,0
20250401,184100,2216891760,15580,15580,15580,15580,0
20250401,184000,2216891760,15580,15580,15580,15580,0
20250401,183900,2216891760,15580,15580,15580,15580,1107
20250401,183800,2216891760,15580,15580,15580,15580,0
20250401,183700,2216891760,15580,15580,15580,15580,0
20250401,183600,2216891760,15580,15580,15580,15580,0
20250401,183500,2216891760,15580,15580,15580,15580,0
20250401,183400,2216891760,15580,15580,15580,15580,0
20250401,183300,2216891760,15580,15580,15580,15580,0
20250401,183200,2216891760,15580,15580,15580,15580,0
20250401,183100,2216891760,15580,15580,15580,15580,0
20250401,183000,2216891760,15580,15580,15580,15580,0
20250401,182900,2216891760,15580,15580,15580,15580,0
20250401,182800,2216891760,15580,15580,15580,15580,0
20250401,182700,2216891760,15580,15580,15580,15580,0
20250401,182600,2216891760,15580,15580,15580,15580,0
20250401,182500,2216891760,15580,15580,15580,15580,0
20250401,182400,2216891760,15580,15580,15580,15580,0
20250401,182300,2216891760,15580,15580,15580,15580,0
20250401,182200,2216891760,15580,15580,15580,15580,0
20250401,182100,2216891760,15580,15580,15580,15580,0
20250401,182000,2216891760,15580,15580,15580,15580,0
20250401,181900,2216891760,15580,15580,15580,15580,0
20250401,181800,2216891760,15580,15580,15580,15580,0
20250401,181700,2216891760,15580,15580,15580,15580,0
20250401,181600,2216891760,15580,15580,15580,15580,0
20250401,181500,2216891760,15580,15580,15580,15580,0
20250401,181400,2216891760,15580,15580,15580,15580,0
20250401,181300,2216891760,15580,15580,15580,15580,0
20250401,181200,2216891760,15580,15580,15580,15580,0
20250401,181100,2216891760,15580,15580,15580,15580,0
20250401,181000,2216891760,15580,15580,15580,15580,0
20250401,180900,2216891760,15580,15580,15580,15580,1107
20250401,180800,2216891760,15580,15580,15580,15580,0
20250401,180700,2216891760,15580,15580,15580,15580,0
20250401,180600,2216891760,15580,15580,15580,15580,0
20250401,180500,2216891760,15580,15580,15580,15580,0
20250401,180400,2216891760,15580,15580,15580,15580,0
20250401,180300,2216891760,15580,15580,15580,15580,0
20250401,180200,2216891760,15580,15580,15580,15580,0
20250401,180100,2216891760,15580,15580,15580,15580,0
20250401,180000,2216891760,15580,15580,15580,15580,0
20250401,175900,2216891760,15580,15580,15580,15580,0
20250401,175800,2216891760,15580,15580,15580,15580,0
20250401,175700,2216891760,15580,15580,15580,15580,0
20250401,175600,2216891760,15580,15580,15580,15580,0
20250401,175500,2216891760,15580,15580,15580,15580,0
20250401,175400,2216891760,15580,15580,15580,15580,0
20250401,175300,2216891760,15580,15580,15580,15580,0
20250401,175200,2216891760,15580,15580,15580,15580,0
20250401,175100,2216891760,15580,15580,15580,15580,0
20250401,175000,2216891760,15580,15580,15580,15580,0
20250401,174900,2216891760,15580,15580,15580,15580,0
20250401,174800,2216891760,15580,15580,15580,15580,0
20250401,174700,2216891760,15580,15580,15580,15580,0
20250401,174600,2216891760,15580,15580,15580,15580,0
20250401,174500,2216891760,15580,15580,15580,15580,0
20250401,174400,2216891760,15580,15580,15580,15580,0
20250401,174300,2216891760,15580,15580,15580,15580,0
20250401,174200,2216891760,15580,15580,15580,15580,0
20250401,174100,2216891760,15580,15580,15580,15580,0
20250401,174000,2216891760,15580,15580,15580,15580,0
20250401,173900,2216891760,15580,15580,15580,15580,1107
20250401,173800,2216891760,15580,15580,15580,15580,0
20250401,173700,2216891760,15580,15580,15580,15580,0
20250401,173600,2216891760,15580,15580,15580,15580,0
20250401,173500,2216891760,15580,15580,15580,15580,0
20250401,173400,2216891760,15580,15580,15580,15580,0
20250401,173300,2216891760,15580,15580,15580,15580,0
20250401,173200,2216891760,15580,15580,15580,15580,0
20250401,173100,2216891760,15580,15580,15580,15580,0
20250401,173000,2216891760,15580,15580,15580,15580,0
20250401,172900,2216891760,15580,15580,15580,15580,0
20250401,172800,2216891760,15580,15580,15580,15580,0
20250401,172700,2216891760,15580,15580,15580,15580,0
20250401,172600,2216891760,15580,15580,15580,15580,0
20250401,172500,2216891760,15580,15580,15580,15580,0
20250401,172400,2216891760,15580,15580,15580,15580,0
20250401,172300,2216891760,15580,15580,15580,15580,0
20250401,172200,2216891760,15580,15580,15580,15580,0
20250401,172100,2216891760,15580,15580,15580,15580,0
20250401,172000,2216891760,15580,15580,15580,15580,0
20250401,171900,2216891760,15580,15580,15580,15580,0
20250401,171800,2216891760,15580,15580,15580,15580,0
20250401,171700,2216891760,15580,15580,15580,15580,0
20250401,171600,2216891760,15580,15580,15580,15580,0
20250401,171500,2216891760,15580,15580,15580,15580,0
20250401,171400,2216891760,15580,15580,15580,15580,0
20250401,171300,2216891760,15580,15580,15580,15580,0
20250401,171200,2216891760,15580,15580,15580,15580,0
20250401,171100,2216891760,15580,15580,15580,15580,0
20250401,171000,2216891760,15580,15580,15580,15580,0
20250401,170900,2216891760,15580,15580,15580,15580,1107
20250401,170800,2216891760,15580,15580,15580,15580,0
20250401,170700,2216891760,15580,15580,15580,15580,0
20250401,170600,2216891760,15580,15580,15580,15580,0
20250401,170500,2216891760,15580,15580,15580,15580,0
20250401,170400,2216891760,15580,15580,15580,15580,0
20250401,170300,2216891760,15580,15580,15580,15580,0
20250401,170200,2216891760,15580,15580,15580,15580,0
20250401,170100,2216891760,15580,15580,15580,15580,0
20250401,170000,2216891760,15580,15580,15580,15580,0
20250401,165900,2216891760,15580,15580,15580,15580,0
20250401,165800,2216891760,15580,15580,15580,15580,0
20250401,165700,2216891760,15580,15580,15580,15580,0
20250401,165600,2216891760,15580,15580,15580,15580,0
20250401,165500,2216891760,15580,15580,15580,15580,0
20250401,165400,2216891760,15580,15580,15580,15580,0
20250401,165300,2216891760,15580,15580,15580,15580,0
20250401,165200,2216891760,15580,15580,15580,15580,0
20250401,165100,2216891760,15580,15580,15580,15580,0
20250401,165000,2216891760,15580,15580,15580,15580,0
20250401,164900,2216891760,15580,15580,15580,15580,0
20250401,164800,2216891760,15580,15580,15580,15580,0
20250401,164700,2216891760,15580,15580,15580,15580,0
20250401,164600,2216891760,15580,15580,15580,15580,0
20250401,164500,2216891760,15580,15580,15580,15580,0
20250401,164400,2216891760,15580,15580,15580,15580,0
20250401,164300,2216891760,15580,15580,15580,15580,0
20250401,164200,2216891760,15580,15580,15580,15580,0
20250401,164100,2216891760,15580,15580,15580,15580,0
20250401,164000,2216891760,15580,15580,15580,15580,0
20250401,163900,2216891760,15580,15580,15580,15580,1107
20250401,163800,2216891760,15580,15580,15580,15580,0
20250401,163700,2216891760,15580,15580,15580,15580,0
20250401,163600,2216891760,15580,15580,15580,15580,0
20250401,163500,2216891760,15580,15580,15580,15580,0
20250401,163400,2216891760,15580,15580,15580,15580,0
20250401,163300,2216891760,15580,15580,15580,15580,0
20250401,163200,2216891760,15580,15580,15580,15580,0
20250401,163100,2216891760,15580,15580,15580,15580,0
20250401,163000,2216891760,15580,15580,15580,15580,0
20250401,162900,2216891760,15580,15580,15580,15580,0
20250401,162800,2216891760,15580,15580,15580,15580,0
20250401,162700,2216891760,15580,15580,15580,15580,0
20250401,162600,2216891760,15580,15580,15580,15580,0
20250401,162500,2216891760,15580,15580,15580,15580,0
20250401,162400,2216891760,15580,15580,15580,15580,0
20250401,162300,2216891760,15580,15580,15580,15580,0
20250401,162200,2216891760,15580,15580,15580,15580,0
20250401,162100,2216891760,15580,15580,15580,15580,0
20250401,162000,2216891760,15580,15580,15580,15580,0
20250401,161900,2216891760,15580,15580,15580,15580,0
20250401,161800,2216891760,15580,15580,15580,15580,0
20250401,161700,2216891760,15580,15580,15580,15580,0
20250401,161600,2216891760,15580,15580,15580,15580,0
20250401,161500,2216891760,15580,15580,15580,15580,0
20250401,161400,2216891760,15580,15580,15580,15580,0
20250401,161300,2216891760,15580,15580,15580,15580,0
20250401,161200,2216891760,15580,15580,15580,15580,0
20250401,161100,2216891760,15580,15580,15580,15580,0
20250401,161000,2216891760,15580,15580,15580,15580,0
20250401,160900,2216891760,15580,15580,15580,15580,1107
20250401,160800,2216891760,15580,15580,15580,15580,0
20250401,160700,2216891760,15580,15580,15580,15580,0
20250401,160600,2216891760,15580,15580,15580,15580,0
20250401,160500,2216891760,15580,15580,15580,15580,0
20250401,160400,2216891760,15580,15580,15580,15580,0
20250401,160300,2216891760,15580,15580,15580,15580,0
20250401,160200,2216891760,15580,15580,15580,15580,0
20250401,160100,2216891760,15580,15580,15580,15580,0
20250401,160000,2216891760,15580,15580,15580,15580,0
20250401,155900,2216891760,15580,15580,15580,15580,0
20250401,155800,2216891760,15580,15580,15580,15580,0
20250401,155700,2216891760,15580,15580,15580,15580,0
20250401,155600,2216891760,15580,15580,15580,15580,0
20250401,155500,2216891760,15580,15580,15580,15580,0
20250401,155400,2216891760,15580,15580,15580,15580,0
20250401,155300,2216891760,15580,15580,15580,15580,0
20250401,155200,2216891760,15580,15580,15580,15580,0
20250401,155100,2216891760,15580,15580,15580,15580,0
20250401,155000,2216891760,15580,15580,15580,15580,0
20250401,154900,2216891760,15580,15580,15580,15580,0
20250401,154800,2216891760,15580,15580,15580,15580,0
20250401,154700,2216891760,15580,15580,15580,15580,0
20250401,154600,2216891760,15580,15580,15580,15580,0
20250401,154500,2216891760,15580,15580,15580,15580,0
20250401,154400,2216891760,15580,15580,15580,15580,0
20250401,154300,2216891760,15580,15580,15580,15580,0
20250401,154200,2216891760,15580,15580,15580,15580,0
20250401,154100,2216891760,15580,15580,15580,15580,0
20250401,154000,2216891760,15580,15580,15580,15580,0
20250401,153900,2216891760,15580,15580,15580,15580,1107
20250401,153800,2216891760,15580,15580,15580,15580,0
20250401,153700,2216891760,15580,15580,15580,15580,0
20250401,153600,2216891760,15580,15580,15580,15580,0
20250401,153500,2216891760,15580,15580,15580,15580,0
20250401,153400,2216891760,15580,15580,15580,15580,0
20250401,153300,2216891760,15580,15580,15580,15580,0
20250401,153200,2216891760,15580,15580,15580,15580,0
20250401,153100,2216891760,15580,15580,15580,15580,0
20250401,153000,2216891760,15580,15580,15580,15580,1107
20250401,152900,2199644700,15600,15600,15600,15600,0
20250401,152800,2199644700,15600,15600,15600,15600,0
20250401,152700,2199644700,15600,15600,15600,15600,0
20250401,152600,2199644700,15600,15600,15600,15600,0
20250401,152500,2199644700,15600,15600,15600,15600,0
20250401,152400,2199644700,15600,15600,15600,15600,0
20250401,152300,2199644700,15600,15600,15600,15600,0
20250401,152200,2199644700,15600,15600,15600,15600,0
20250401,152100,2199644700,15600,15600,15600,15600,0
20250401,152000,2199644700,15600,15600,15600,15600,0
20250401,151900,2199644700,15600,15590,15600,15580,189
20250401,151800,2196698730,15590,15600,15600,15580,234
20250401,151700,2193051410,15600,15600,15600,15580,270
20250401,151600,2188842490,15590,15610,15610,15580,375
20250401,151500,2182996120,15600,15620,15620,15600,180
20250401,151400,2180186960,15620,15620,15620,15610,98
20250401,151300,2178656440,15620,15620,15620,15600,317
20250401,151200,2173708770,15620,15610,15620,15600,118
20250401,151100,2171866610,15610,15600,15620,15580,3102
20250401,151000,2123445460,15600,15610,15610,15580,412
20250401,150900,2117021680,15600,15610,15620,15600,312
20250401,150800,2112151980,15590,15610,15620,15590,381
20250401,150700,2106206440,15620,15640,15640,15620,1062
20250401,150600,2089608960,15640,15610,15640,15610,252
20250401,150500,2085670610,15620,15630,15640,15590,1287
20250401,150400,2065573370,15630,15620,15630,15600,306
20250401,150300,2060796230,15630,15630,15640,15610,426
20250401,150200,2054140610,15640,15640,15640,15630,265
20250401,150100,2049997110,15640,15620,15640,15620,325
20250401,150000,2044916580,15620,15620,15630,15610,290
20250401,145900,2040386590,15620,15600,15630,15590,285
20250401,145800,2035937260,15600,15600,15630,15590,390
20250401,145700,2029854050,15600,15630,15630,15600,346
20250401,145600,2024451420,15630,15630,15630,15600,489
20250401,145500,2016817640,15610,15610,15640,15610,375
20250401,145400,2010957510,15610,15630,15630,15610,314
20250401,145300,2006053900,15620,15630,15630,15620,352
20250401,145200,2000553250,15610,15630,15630,15610,257
20250401,145100,1996539245,15630,15600,15630,15600,296
20250401,145000,1991915560,15600,15600,15630,15600,402
20250401,144900,1985640955,15610,15590,15610,15580,264
20250401,144800,1981523055,15610,15570,15610,15560,383
20250401,144700,1975556425,15590,15590,15630,15560,222
20250401,144600,1972098165,15570,15570,15590,15560,454
20250401,144500,1965029005,15580,15590,15630,15550,893
20250401,144400,1951121195,15590,15590,15630,15570,239
20250401,144300,1947396165,15590,15580,15590,15570,324
20250401,144200,1942347485,15580,15630,15640,15580,306
20250401,144100,1937571285,15600,15600,15630,15590,1052
20250401,144000,1921158255,15600,15590,15630,15580,275
20250401,143900,1916871455,15590,15620,15630,15590,413
20250401,143800,1910424665,15620,15620,15650,15580,1039
20250401,143700,1894180355,15620,15570,15620,15560,991
20250401,143600,1878740625,15570,15570,15570,15560,288
20250401,143500,1874257445,15570,15550,15570,15550,306
20250401,143400,1869496405,15570,15570,15580,15540,583
20250401,143300,1860428405,15570,15600,15620,15570,1213
20250401,143200,1841512195,15600,15600,15600,15590,352
20250401,143100,1836022275,15600,15600,15600,15590,414
20250401,143000,1829566575,15600,15600,15600,15590,383
20250401,142900,1823592755,15600,15600,15600,15590,252
20250401,142800,1819662535,15590,15600,15610,15580,465
20250401,142700,1812412845,15610,15600,15610,15580,188
20250401,142600,1809480865,15600,15580,15610,15580,192
20250401,142500,1806487165,15590,15630,15630,15580,2028
20250401,142400,1774846245,15650,15640,15650,15630,254
20250401,142300,1770872775,15640,15660,15700,15630,1030
20250401,142200,1754755125,15660,15660,15690,15650,561
20250401,142100,1745963455,15670,15630,15670,15630,337
20250401,142000,1740693365,15630,15610,15640,15610,180
20250401,141900,1737881615,15610,15610,15640,15600,480
20250401,141800,1730388955,15610,15660,15660,15600,549
20250401,141700,1721816415,15660,15680,15680,15610,480
20250401,141600,1714310935,15630,15720,15730,15620,1967
20250401,141500,1683486495,15720,15740,15740,15710,602
20250401,141400,1674019985,15730,15730,15750,15730,389
20250401,141300,1667897325,15690,15710,15730,15690,460
20250401,141200,1660670790,15710,15690,15710,15690,273
20250401,141100,1656385980,15690,15690,15690,15690,316
20250401,141000,1651427940,15690,15690,15690,15690,233
20250401,140900,1647772170,15690,15670,15690,15670,253
20250401,140800,1643804390,15670,15670,15680,15670,1044
20250401,140700,1627440130,15670,15650,15670,15650,222
20250401,140600,1623962420,15650,15620,15650,15620,307
20250401,140500,1619162650,15620,15600,15620,15600,194
20250401,140400,1616134070,15610,15600,15610,15590,403
20250401,140300,1609847750,15600,15590,15600,15590,1544
20250401,140200,1585772090,15590,15570,15590,15570,881
20250401,140100,1572046220,15570,15550,15570,15540,1263
20250401,140000,1552400690,15550,15550,15550,15550,126
20250401,135900,1550441390,15550,15540,15550,15540,93
20250401,135800,1548996160,15530,15540,15540,15530,238
20250401,135700,1545298290,15540,15540,15540,15530,810
20250401,135600,1532715130,15540,15530,15540,15530,239
20250401,135500,1529001800,15540,15550,15550,15530,358
20250401,135400,1523438750,15550,15530,15550,15520,3793
20250401,135300,1464500990,15530,15530,15530,15530,152
20250401,135200,1462140430,15500,15490,15500,15490,566
20250401,135100,1453368430,15500,15500,15500,15490,481
20250401,135000,1445913000,15500,15520,15530,15490,1274
20250401,134900,1426162450,15530,15510,15530,15510,174
20250401,134800,1423460360,15510,15510,15510,15500,178
20250401,134700,1420700050,15510,15500,15510,15500,228
20250401,134600,1417164880,15510,15500,15510,15500,239
20250401,134500,1413460040,15500,15470,15500,15470,380
20250401,134400,1407581040,15485,15490,15490,15470,320
20250401,134300,1402627120,15485,15485,15485,15485,76
20250401,134200,1401450260,15485,15485,15485,15485,104
20250401,134100,1399839820,15480,15480,15480,15460,132
20250401,134000,1397797380,15480,15460,15540,15440,777
20250401,133900,1385753540,15400,15530,15540,15360,4183
20250401,133800,1321341130,15530,15430,15530,15430,3839
20250401,133700,1261937600,15430,15420,15430,15420,404
20250401,133600,1255707120,15420,15420,15420,15420,127
20250401,133500,1253748780,15410,15390,15420,15390,1315
20250401,133400,1233492810,15400,15400,15400,15400,93
20250401,133300,1232060610,15400,15390,15400,15390,90
20250401,133200,1230675330,15390,15370,15390,15370,1103
20250401,133100,1213715040,15370,15370,15370,15370,65
20250401,133000,1212715990,15370,15370,15370,15370,19
20250401,132900,1212423960,15370,15370,15370,15360,226
20250401,132800,1208952000,15370,15360,15370,15360,35
20250401,132700,1208414240,15370,15360,15370,15360,168
20250401,132600,1205832130,15370,15370,15370,15370,7
20250401,132500,1205724540,15370,15370,15370,15370,62
20250401,132400,1204771600,15370,15370,15370,15370,2
20250401,132300,1204740860,15360,15370,15370,15360,25
20250401,132200,1204356830,15370,15360,15370,15360,16
20250401,132100,1204111010,15360,15370,15370,15360,9
20250401,132000,1203972760,15370,15370,15370,15360,26
20250401,131900,1203573240,15370,15360,15370,15360,109
20250401,131800,1201898910,15370,15370,15370,15370,6
20250401,131700,1201806690,15370,15370,15370,15370,8
20250401,131600,1201683730,15370,15370,15370,15370,6
20250401,131500,1201591510,15370,15360,15370,15360,8
20250401,131400,1201468560,15370,15360,15370,15340,601
20250401,131300,1192246000,15350,15350,15350,15350,62
20250401,131200,1191294300,15370,15370,15370,15350,717
20250401,131100,1180286010,15350,15370,15370,15350,679
20250401,131000,1169863220,15360,15360,15370,15350,47
20250401,130900,1169141550,15380,15380,15380,15380,8
20250401,130800,1169018510,15380,15350,15380,15350,365
20250401,130700,1163415050,15350,15350,15350,15350,6
20250401,130600,1163322950,15350,15350,15350,15350,39
20250401,130500,1162724300,15350,15340,15350,15340,9
20250401,130400,1162586160,15350,15350,15350,15350,5
20250401,130300,1162509410,15330,15340,15340,15330,137
20250401,130200,1160409000,15340,15340,15340,15340,10
20250401,130100,1160255600,15340,15340,15340,15340,2
20250401,130000,1160224920,15330,15330,15330,15330,363
20250401,125900,1154660130,15340,15340,15340,15340,21
20250401,125800,1154337990,15340,15330,15340,15330,101
20250401,125700,1152789100,15350,15350,15350,15350,20
20250401,125600,1152482100,15350,15360,15360,15350,307
20250401,125500,1147769640,15360,15360,15360,15360,125
20250401,125400,1145849640,15370,15370,15370,15360,38
20250401,125300,1145265880,15360,15320,15360,15320,42
20250401,125200,1144621870,15320,15320,15320,15320,60
20250401,125100,1143702670,15320,15310,15320,15310,43
20250401,125000,1143043920,15320,15350,15350,15300,1434
20250401,124900,1121062330,15350,15350,15350,15350,18
20250401,124800,1120786030,15400,15380,15400,15350,895
20250401,124700,1107034000,15400,15400,15400,15380,57
20250401,124600,1106156920,15400,15400,15400,15390,24
20250401,124500,1105787370,15400,15390,15400,15390,55
20250401,124400,1104940430,15380,15380,15380,15380,2
20250401,124300,1104909670,15370,15370,15370,15370,6
20250401,124200,1104817450,15360,15350,15360,15350,729
20250401,124100,1093626800,15350,15340,15350,15340,79
20250401,124000,1092414200,15350,15340,15350,15340,23
20250401,123900,1092061370,15340,15330,15340,15330,111
20250401,123800,1090359690,15340,15330,15340,15330,402
20250401,123700,1084196970,15340,15340,15340,15330,37
20250401,123600,1083629640,15340,15340,15340,15340,29
20250401,123500,1083184780,15330,15340,15340,15330,179
20250401,123400,1080440240,15340,15340,15340,15340,21
20250401,123300,1080118100,15350,15330,15350,15330,203
20250401,123200,1077005300,15330,15320,15330,15310,790
20250401,123100,1064904810,15320,15320,15320,15320,1
20250401,123000,1064889490,15320,15320,15320,15310,36
20250401,122900,1064338250,15310,15310,15310,15300,436
20250401,122800,1057664030,15320,15320,15320,15320,46
20250401,122700,1056959310,15330,15310,15330,15310,7
20250401,122600,1056852020,15310,15320,15320,15310,214
20250401,122500,1053574780,15320,15320,15320,15320,27
20250401,122400,1053161140,15320,15320,15320,15320,0
20250401,122300,1053161140,15320,15320,15330,15320,16
20250401,122200,1052916010,15330,15330,15330,15330,1
20250401,122100,1052900680,15330,15345,15350,15320,544
20250401,122000,1044559305,15350,15340,15350,15340,73
20250401,121900,1043439225,15350,15350,15350,15350,38
20250401,121800,1042855925,15350,15350,15350,15350,3
20250401,121700,1042809875,15350,15350,15350,15340,29
20250401,121600,1042364975,15350,15350,15350,15350,29
20250401,121500,1041919825,15350,15340,15350,15340,7
20250401,121400,1041812395,15350,15350,15350,15350,41
20250401,121300,1041183045,15350,15350,15350,15350,22
20250401,121200,1040845345,15350,15340,15350,15340,104
20250401,121100,1039249975,15340,15340,15340,15340,0
20250401,121000,1039249975,15340,15340,15340,15340,25
20250401,120900,1038866475,15340,15300,15340,15300,11
20250401,120800,1038697785,15340,15310,15340,15300,156
20250401,120700,1036310515,15320,15300,15350,15300,201
20250401,120600,1033232505,15350,15300,15350,15300,18
20250401,120500,1032956685,15330,15310,15330,15280,227
20250401,120400,1029483965,15310,15360,15360,15310,399
20250401,120300,1023367225,15370,15370,15370,15360,32
20250401,120200,1022875635,15360,15420,15440,15340,572
20250401,120100,1014069715,15420,15430,15440,15420,170
20250401,120000,1011447365,15430,15430,15470,15340,2116
20250401,115900,978866535,15470,15500,15500,15430,763
20250401,115800,967068475,15500,15490,15500,15480,699
20250401,115700,956239865,15490,15490,15490,15480,205
20250401,115600,953064515,15480,15460,15480,15460,329
20250401,115500,947974235,15460,15450,15460,15450,1892
20250401,115400,918741775,15430,15420,15440,15390,666
20250401,115300,908466135,15430,15430,15440,15420,693
20250401,115200,897768855,15420,15420,15430,15420,323
20250401,115100,892785485,15430,15430,15430,15430,358
20250401,115000,887261545,15430,15430,15430,15420,290
20250401,114900,882786945,15430,15390,15430,15390,292
20250401,114800,878286775,15390,15410,15420,15390,530
20250401,114700,870115515,15410,15400,15410,15400,880
20250401,114600,856563415,15400,15390,15400,15380,243
20250401,114500,852821345,15390,15360,15400,15360,329
20250401,114400,847757965,15400,15360,15400,15360,107
20250401,114300,846110525,15370,15400,15400,15330,573
20250401,114200,837311735,15390,15400,15400,15390,452
20250401,114100,830351235,15390,15370,15400,15370,321
20250401,114000,825410755,15360,15370,15400,15330,213
20250401,113900,822134585,15400,15390,15400,15370,343
20250401,113800,816853465,15400,15340,15400,15340,382
20250401,113700,810978115,15370,15300,15370,15300,299
20250401,113600,806390985,15300,15280,15320,15280,357
20250401,113500,800928895,15280,15250,15320,15250,640
20250401,113400,791151125,15260,15300,15300,15260,351
20250401,113300,785787355,15300,15300,15320,15270,420
20250401,113200,779362175,15300,15360,15360,15290,195
20250401,113100,776376535,15390,15320,15390,15290,3809
20250401,113000,718016745,15350,15420,15440,15330,792
20250401,112900,705836345,15420,15310,15490,15310,5753
20250401,112800,617502575,15310,15290,15320,15280,549
20250401,112700,609101685,15300,15300,15320,15290,363
20250401,112600,603543305,15320,15280,15320,15280,277
20250401,112500,599301185,15300,15300,15330,15300,935
20250401,112400,584991005,15300,15300,15330,15260,328
20250401,112300,579968565,15290,15300,15340,15270,1754
20250401,112200,553126155,15290,15260,15300,15240,159
20250401,112100,550694105,15260,15190,15300,15190,465
20250401,112000,543595055,15260,15200,15290,15140,709
20250401,111900,532792145,15220,15200,15270,15130,2018
20250401,111800,502142085,15190,15140,15250,15140,791
20250401,111700,490113265,15150,15120,15180,15090,717
20250401,111600,479267315,15160,15030,15170,15030,545
20250401,111500,471033015,15060,15000,15060,15000,355
20250401,111400,465695845,15020,15000,15030,15000,887
20250401,111300,452385535,15000,14970,15000,14970,367
20250401,111200,446884735,14970,14960,14970,14950,386
20250401,111100,441108265,14930,14910,14960,14910,620
20250401,111000,431844365,14940,14930,14950,14880,594
20250401,110900,422974485,14940,14890,14940,14870,167
20250401,110800,420486845,14940,14880,14950,14860,369
20250401,110700,414982085,14910,14850,14930,14820,1095
20250401,110600,398699885,14860,14810,14860,14800,636
20250401,110500,389269495,14810,14780,14810,14730,2613
20250401,110400,350607105,14780,14730,14780,14730,384
20250401,110300,344938755,14730,14740,14770,14730,148
20250401,110200,342755735,14750,14750,14790,14720,522
20250401,110100,335043155,14750,14750,14760,14750,802
20250401,110000,323213225,14740,14740,14740,14730,424
20250401,105900,316964015,14730,14730,14730,14730,82
20250401,105800,315756155,14730,14710,14730,14710,154
20250401,105700,313488545,14720,14720,14720,14720,17
20250401,105600,313238305,14720,14710,14720,14710,18
20250401,105500,312973495,14720,14720,14720,14720,4
20250401,105400,312914615,14720,14680,14720,14680,79
20250401,105300,311754295,14690,14720,14720,14690,56
20250401,105200,310931305,14720,14700,14720,14700,726
20250401,105100,300253985,14700,14670,14700,14670,598
20250401,105000,291469895,14660,14670,14670,14660,25
20250401,104900,291103295,14650,14640,14670,14640,491
20250401,104800,283906025,14660,14630,14660,14630,181
20250401,104700,281254925,14630,14620,14630,14620,16
20250401,104600,281020895,14620,14620,14620,14590,147
20250401,104500,278874625,14620,14610,14620,14610,75
20250401,104400,277778825,14610,14600,14610,14600,26
20250401,104300,277399165,14600,14550,14600,14550,75
20250401,104200,276306005,14550,14550,14570,14550,11
20250401,104100,276145935,14550,14570,14570,14530,238
20250401,104000,272679225,14570,14580,14580,14570,107
20250401,103900,271119185,14580,14610,14610,14570,210
20250401,103800,268053845,14620,14620,14640,14620,70
20250401,103700,267030325,14650,14590,14650,14590,31
20250401,103600,266577545,14600,14590,14600,14590,8
20250401,103500,266460755,14590,14590,14590,14590,40
20250401,103400,265877155,14570,14560,14570,14560,18
20250401,103300,265614925,14560,14550,14560,14540,34
20250401,103200,265120175,14570,14580,14580,14520,1144
20250401,103100,248463375,14600,14590,14615,14590,9
20250401,103000,248331990,14590,14590,14590,14590,13
20250401,102900,248142320,14590,14550,14590,14550,148
20250401,102800,245985940,14550,14540,14550,14540,776
20250401,102700,234702800,14540,14610,14620,14540,645
20250401,102600,225304480,14560,14550,14630,14530,433
20250401,102500,218990540,14550,14540,14550,14540,8
20250401,102400,218874150,14510,14500,14510,14490,573
20250401,102300,210561590,14500,14500,14500,14500,125
20250401,102200,208749090,14490,14490,14500,14490,162
20250401,102100,206401690,14490,14500,14500,14490,155
20250401,102000,204155430,14490,14490,14490,14490,35
20250401,101900,203648280,14490,14500,14500,14490,424
20250401,101800,197500330,14490,14490,14490,14490,6
20250401,101700,197413390,14490,14490,14490,14490,9
20250401,101600,197282980,14510,14470,14510,14470,22
20250401,101500,196963910,14470,14450,14470,14450,18
20250401,101400,196703690,14450,14500,14500,14440,264
20250401,101300,192878040,14500,14400,14510,14400,672
20250401,101200,183152690,14400,14420,14420,14400,22
20250401,101100,182835830,14430,14410,14470,14410,16
20250401,101000,182604950,14410,14410,14410,14400,30
20250401,100900,182172680,14420,14400,14420,14400,5
20250401,100800,182100650,14390,14390,14390,14390,32
20250401,100700,181640170,14390,14400,14400,14390,26
20250401,100600,181265910,14400,14390,14400,14390,208
20250401,100500,178272780,14400,14390,14400,14390,27
20250401,100400,177884190,14400,14420,14420,14400,17
20250401,100300,177639130,14410,14470,14470,14410,994
20250401,100200,163272650,14460,14440,14460,14440,18
20250401,100100,163012410,14430,14470,14500,14430,39
20250401,100000,162447240,14440,14440,14440,14440,23
20250401,095900,162115120,14440,14440,14500,14440,98
20250401,095800,160695130,14440,14390,14490,14390,286
20250401,095700,156566050,14390,14400,14400,14380,62
20250401,095600,155673950,14390,14380,14390,14380,2
20250401,095500,155645180,14380,14390,14390,14370,53
20250401,095400,154882970,14390,14410,14410,14390,85
20250401,095300,153659180,14410,14410,14410,14410,9
20250401,095200,153529490,14410,14400,14410,14400,32
20250401,095100,153068620,14390,14440,14460,14390,80
20250401,095000,151913710,14380,14430,14430,14360,424
20250401,094900,145811110,14420,14420,14420,14420,1
20250401,094800,145796690,14410,14420,14420,14400,48
20250401,094700,145105300,14410,14420,14440,14390,24
20250401,094600,144759260,14380,14350,14380,14350,100
20250401,094500,143322910,14320,14330,14350,14320,72
20250401,094400,142290900,14300,14310,14310,14300,30
20250401,094300,141861800,14310,14310,14310,14300,34
20250401,094200,141375420,14320,14380,14380,14320,133
20250401,094100,139466410,14370,14370,14370,14370,2
20250401,094000,139437670,14380,14360,14380,14360,30
20250401,093900,139006780,14380,14380,14380,14340,196
20250401,093800,136194640,14370,14410,14410,14360,84
20250401,093700,134985330,14420,14410,14430,14410,43
20250401,093600,134364990,14380,14360,14380,14360,3
20250401,093500,134321880,14350,14350,14350,14350,19
20250401,093400,134049230,14340,14290,14340,14290,41
20250401,093300,133461850,14290,14370,14410,14210,2126
20250401,093200,103063300,14360,14410,14410,14360,1032
20250401,093100,88208790,14410,14420,14430,14410,210
20250401,093000,85181460,14410,14440,14500,14410,163
20250401,092900,82829220,14430,14500,14500,14420,565
20250401,092800,74647520,14510,14510,14520,14500,141
20250401,092700,72600760,14520,14500,14520,14500,44
20250401,092600,71962580,14490,14510,14520,14490,199
20250401,092500,69076140,14530,14490,14530,14490,35
20250401,092400,68568430,14460,14460,14460,14460,2
20250401,092300,68539510,14460,14500,14500,14460,285
20250401,092200,64410780,14500,14500,14570,14500,8
20250401,092100,64294430,14490,14470,14550,14460,249
20250401,092000,60690180,14470,14580,14580,14470,713
20250401,091900,50328580,14590,14590,14590,14590,7
20250401,091800,50226450,14580,14590,14600,14580,56
20250401,091700,49409160,14590,14590,14590,14570,84
20250401,091600,48185000,14580,14620,14620,14580,131
20250401,091500,46273410,14630,14590,14630,14590,2
20250401,091400,46244190,14560,14570,14570,14560,104
20250401,091300,44729860,14560,14600,14620,14560,187
20250401,091200,42001430,14600,14570,14600,14570,4
20250401,091100,41943060,14600,14670,14670,14600,306
20250401,091000,37469940,14680,14680,14680,14660,136
20250401,090900,35474610,14690,14670,14690,14670,156
20250401,090800,33185090,14690,14650,14690,14650,52
20250401,090700,32422100,14640,14640,14640,14640,75
20250401,090600,31324100,14620,14620,14620,14620,0
20250401,090500,31324100,14620,14700,14700,14620,171
20250401,090400,28815040,14690,14650,14710,14650,499
20250401,090300,21490170,14650,14610,14650,14610,17
20250401,090200,21241370,14610,14610,14640,14610,373
20250401,090100,15790740,14610,14520,14620,14520,716
20250401,090000,5340930,14520,14500,14570,14500,368
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193900 2216891760 15580 15580 15580 15580 1107
3 20250401 193800 2216891760 15580 15580 15580 15580 0
4 20250401 193700 2216891760 15580 15580 15580 15580 0
5 20250401 193600 2216891760 15580 15580 15580 15580 0
6 20250401 193500 2216891760 15580 15580 15580 15580 0
7 20250401 193400 2216891760 15580 15580 15580 15580 0
8 20250401 193300 2216891760 15580 15580 15580 15580 0
9 20250401 193200 2216891760 15580 15580 15580 15580 0
10 20250401 193100 2216891760 15580 15580 15580 15580 0
11 20250401 193000 2216891760 15580 15580 15580 15580 0
12 20250401 192900 2216891760 15580 15580 15580 15580 0
13 20250401 192800 2216891760 15580 15580 15580 15580 0
14 20250401 192700 2216891760 15580 15580 15580 15580 0
15 20250401 192600 2216891760 15580 15580 15580 15580 0
16 20250401 192500 2216891760 15580 15580 15580 15580 0
17 20250401 192400 2216891760 15580 15580 15580 15580 0
18 20250401 192300 2216891760 15580 15580 15580 15580 0
19 20250401 192200 2216891760 15580 15580 15580 15580 0
20 20250401 192100 2216891760 15580 15580 15580 15580 0
21 20250401 192000 2216891760 15580 15580 15580 15580 0
22 20250401 191900 2216891760 15580 15580 15580 15580 0
23 20250401 191800 2216891760 15580 15580 15580 15580 0
24 20250401 191700 2216891760 15580 15580 15580 15580 0
25 20250401 191600 2216891760 15580 15580 15580 15580 0
26 20250401 191500 2216891760 15580 15580 15580 15580 0
27 20250401 191400 2216891760 15580 15580 15580 15580 0
28 20250401 191300 2216891760 15580 15580 15580 15580 0
29 20250401 191200 2216891760 15580 15580 15580 15580 0
30 20250401 191100 2216891760 15580 15580 15580 15580 0
31 20250401 191000 2216891760 15580 15580 15580 15580 0
32 20250401 190900 2216891760 15580 15580 15580 15580 1107
33 20250401 190800 2216891760 15580 15580 15580 15580 0
34 20250401 190700 2216891760 15580 15580 15580 15580 0
35 20250401 190600 2216891760 15580 15580 15580 15580 0
36 20250401 190500 2216891760 15580 15580 15580 15580 0
37 20250401 190400 2216891760 15580 15580 15580 15580 0
38 20250401 190300 2216891760 15580 15580 15580 15580 0
39 20250401 190200 2216891760 15580 15580 15580 15580 0
40 20250401 190100 2216891760 15580 15580 15580 15580 0
41 20250401 190000 2216891760 15580 15580 15580 15580 0
42 20250401 185900 2216891760 15580 15580 15580 15580 0
43 20250401 185800 2216891760 15580 15580 15580 15580 0
44 20250401 185700 2216891760 15580 15580 15580 15580 0
45 20250401 185600 2216891760 15580 15580 15580 15580 0
46 20250401 185500 2216891760 15580 15580 15580 15580 0
47 20250401 185400 2216891760 15580 15580 15580 15580 0
48 20250401 185300 2216891760 15580 15580 15580 15580 0
49 20250401 185200 2216891760 15580 15580 15580 15580 0
50 20250401 185100 2216891760 15580 15580 15580 15580 0
51 20250401 185000 2216891760 15580 15580 15580 15580 0
52 20250401 184900 2216891760 15580 15580 15580 15580 0
53 20250401 184800 2216891760 15580 15580 15580 15580 0
54 20250401 184700 2216891760 15580 15580 15580 15580 0
55 20250401 184600 2216891760 15580 15580 15580 15580 0
56 20250401 184500 2216891760 15580 15580 15580 15580 0
57 20250401 184400 2216891760 15580 15580 15580 15580 0
58 20250401 184300 2216891760 15580 15580 15580 15580 0
59 20250401 184200 2216891760 15580 15580 15580 15580 0
60 20250401 184100 2216891760 15580 15580 15580 15580 0
61 20250401 184000 2216891760 15580 15580 15580 15580 0
62 20250401 183900 2216891760 15580 15580 15580 15580 1107
63 20250401 183800 2216891760 15580 15580 15580 15580 0
64 20250401 183700 2216891760 15580 15580 15580 15580 0
65 20250401 183600 2216891760 15580 15580 15580 15580 0
66 20250401 183500 2216891760 15580 15580 15580 15580 0
67 20250401 183400 2216891760 15580 15580 15580 15580 0
68 20250401 183300 2216891760 15580 15580 15580 15580 0
69 20250401 183200 2216891760 15580 15580 15580 15580 0
70 20250401 183100 2216891760 15580 15580 15580 15580 0
71 20250401 183000 2216891760 15580 15580 15580 15580 0
72 20250401 182900 2216891760 15580 15580 15580 15580 0
73 20250401 182800 2216891760 15580 15580 15580 15580 0
74 20250401 182700 2216891760 15580 15580 15580 15580 0
75 20250401 182600 2216891760 15580 15580 15580 15580 0
76 20250401 182500 2216891760 15580 15580 15580 15580 0
77 20250401 182400 2216891760 15580 15580 15580 15580 0
78 20250401 182300 2216891760 15580 15580 15580 15580 0
79 20250401 182200 2216891760 15580 15580 15580 15580 0
80 20250401 182100 2216891760 15580 15580 15580 15580 0
81 20250401 182000 2216891760 15580 15580 15580 15580 0
82 20250401 181900 2216891760 15580 15580 15580 15580 0
83 20250401 181800 2216891760 15580 15580 15580 15580 0
84 20250401 181700 2216891760 15580 15580 15580 15580 0
85 20250401 181600 2216891760 15580 15580 15580 15580 0
86 20250401 181500 2216891760 15580 15580 15580 15580 0
87 20250401 181400 2216891760 15580 15580 15580 15580 0
88 20250401 181300 2216891760 15580 15580 15580 15580 0
89 20250401 181200 2216891760 15580 15580 15580 15580 0
90 20250401 181100 2216891760 15580 15580 15580 15580 0
91 20250401 181000 2216891760 15580 15580 15580 15580 0
92 20250401 180900 2216891760 15580 15580 15580 15580 1107
93 20250401 180800 2216891760 15580 15580 15580 15580 0
94 20250401 180700 2216891760 15580 15580 15580 15580 0
95 20250401 180600 2216891760 15580 15580 15580 15580 0
96 20250401 180500 2216891760 15580 15580 15580 15580 0
97 20250401 180400 2216891760 15580 15580 15580 15580 0
98 20250401 180300 2216891760 15580 15580 15580 15580 0
99 20250401 180200 2216891760 15580 15580 15580 15580 0
100 20250401 180100 2216891760 15580 15580 15580 15580 0
101 20250401 180000 2216891760 15580 15580 15580 15580 0
102 20250401 175900 2216891760 15580 15580 15580 15580 0
103 20250401 175800 2216891760 15580 15580 15580 15580 0
104 20250401 175700 2216891760 15580 15580 15580 15580 0
105 20250401 175600 2216891760 15580 15580 15580 15580 0
106 20250401 175500 2216891760 15580 15580 15580 15580 0
107 20250401 175400 2216891760 15580 15580 15580 15580 0
108 20250401 175300 2216891760 15580 15580 15580 15580 0
109 20250401 175200 2216891760 15580 15580 15580 15580 0
110 20250401 175100 2216891760 15580 15580 15580 15580 0
111 20250401 175000 2216891760 15580 15580 15580 15580 0
112 20250401 174900 2216891760 15580 15580 15580 15580 0
113 20250401 174800 2216891760 15580 15580 15580 15580 0
114 20250401 174700 2216891760 15580 15580 15580 15580 0
115 20250401 174600 2216891760 15580 15580 15580 15580 0
116 20250401 174500 2216891760 15580 15580 15580 15580 0
117 20250401 174400 2216891760 15580 15580 15580 15580 0
118 20250401 174300 2216891760 15580 15580 15580 15580 0
119 20250401 174200 2216891760 15580 15580 15580 15580 0
120 20250401 174100 2216891760 15580 15580 15580 15580 0
121 20250401 174000 2216891760 15580 15580 15580 15580 0
122 20250401 173900 2216891760 15580 15580 15580 15580 1107
123 20250401 173800 2216891760 15580 15580 15580 15580 0
124 20250401 173700 2216891760 15580 15580 15580 15580 0
125 20250401 173600 2216891760 15580 15580 15580 15580 0
126 20250401 173500 2216891760 15580 15580 15580 15580 0
127 20250401 173400 2216891760 15580 15580 15580 15580 0
128 20250401 173300 2216891760 15580 15580 15580 15580 0
129 20250401 173200 2216891760 15580 15580 15580 15580 0
130 20250401 173100 2216891760 15580 15580 15580 15580 0
131 20250401 173000 2216891760 15580 15580 15580 15580 0
132 20250401 172900 2216891760 15580 15580 15580 15580 0
133 20250401 172800 2216891760 15580 15580 15580 15580 0
134 20250401 172700 2216891760 15580 15580 15580 15580 0
135 20250401 172600 2216891760 15580 15580 15580 15580 0
136 20250401 172500 2216891760 15580 15580 15580 15580 0
137 20250401 172400 2216891760 15580 15580 15580 15580 0
138 20250401 172300 2216891760 15580 15580 15580 15580 0
139 20250401 172200 2216891760 15580 15580 15580 15580 0
140 20250401 172100 2216891760 15580 15580 15580 15580 0
141 20250401 172000 2216891760 15580 15580 15580 15580 0
142 20250401 171900 2216891760 15580 15580 15580 15580 0
143 20250401 171800 2216891760 15580 15580 15580 15580 0
144 20250401 171700 2216891760 15580 15580 15580 15580 0
145 20250401 171600 2216891760 15580 15580 15580 15580 0
146 20250401 171500 2216891760 15580 15580 15580 15580 0
147 20250401 171400 2216891760 15580 15580 15580 15580 0
148 20250401 171300 2216891760 15580 15580 15580 15580 0
149 20250401 171200 2216891760 15580 15580 15580 15580 0
150 20250401 171100 2216891760 15580 15580 15580 15580 0
151 20250401 171000 2216891760 15580 15580 15580 15580 0
152 20250401 170900 2216891760 15580 15580 15580 15580 1107
153 20250401 170800 2216891760 15580 15580 15580 15580 0
154 20250401 170700 2216891760 15580 15580 15580 15580 0
155 20250401 170600 2216891760 15580 15580 15580 15580 0
156 20250401 170500 2216891760 15580 15580 15580 15580 0
157 20250401 170400 2216891760 15580 15580 15580 15580 0
158 20250401 170300 2216891760 15580 15580 15580 15580 0
159 20250401 170200 2216891760 15580 15580 15580 15580 0
160 20250401 170100 2216891760 15580 15580 15580 15580 0
161 20250401 170000 2216891760 15580 15580 15580 15580 0
162 20250401 165900 2216891760 15580 15580 15580 15580 0
163 20250401 165800 2216891760 15580 15580 15580 15580 0
164 20250401 165700 2216891760 15580 15580 15580 15580 0
165 20250401 165600 2216891760 15580 15580 15580 15580 0
166 20250401 165500 2216891760 15580 15580 15580 15580 0
167 20250401 165400 2216891760 15580 15580 15580 15580 0
168 20250401 165300 2216891760 15580 15580 15580 15580 0
169 20250401 165200 2216891760 15580 15580 15580 15580 0
170 20250401 165100 2216891760 15580 15580 15580 15580 0
171 20250401 165000 2216891760 15580 15580 15580 15580 0
172 20250401 164900 2216891760 15580 15580 15580 15580 0
173 20250401 164800 2216891760 15580 15580 15580 15580 0
174 20250401 164700 2216891760 15580 15580 15580 15580 0
175 20250401 164600 2216891760 15580 15580 15580 15580 0
176 20250401 164500 2216891760 15580 15580 15580 15580 0
177 20250401 164400 2216891760 15580 15580 15580 15580 0
178 20250401 164300 2216891760 15580 15580 15580 15580 0
179 20250401 164200 2216891760 15580 15580 15580 15580 0
180 20250401 164100 2216891760 15580 15580 15580 15580 0
181 20250401 164000 2216891760 15580 15580 15580 15580 0
182 20250401 163900 2216891760 15580 15580 15580 15580 1107
183 20250401 163800 2216891760 15580 15580 15580 15580 0
184 20250401 163700 2216891760 15580 15580 15580 15580 0
185 20250401 163600 2216891760 15580 15580 15580 15580 0
186 20250401 163500 2216891760 15580 15580 15580 15580 0
187 20250401 163400 2216891760 15580 15580 15580 15580 0
188 20250401 163300 2216891760 15580 15580 15580 15580 0
189 20250401 163200 2216891760 15580 15580 15580 15580 0
190 20250401 163100 2216891760 15580 15580 15580 15580 0
191 20250401 163000 2216891760 15580 15580 15580 15580 0
192 20250401 162900 2216891760 15580 15580 15580 15580 0
193 20250401 162800 2216891760 15580 15580 15580 15580 0
194 20250401 162700 2216891760 15580 15580 15580 15580 0
195 20250401 162600 2216891760 15580 15580 15580 15580 0
196 20250401 162500 2216891760 15580 15580 15580 15580 0
197 20250401 162400 2216891760 15580 15580 15580 15580 0
198 20250401 162300 2216891760 15580 15580 15580 15580 0
199 20250401 162200 2216891760 15580 15580 15580 15580 0
200 20250401 162100 2216891760 15580 15580 15580 15580 0
201 20250401 162000 2216891760 15580 15580 15580 15580 0
202 20250401 161900 2216891760 15580 15580 15580 15580 0
203 20250401 161800 2216891760 15580 15580 15580 15580 0
204 20250401 161700 2216891760 15580 15580 15580 15580 0
205 20250401 161600 2216891760 15580 15580 15580 15580 0
206 20250401 161500 2216891760 15580 15580 15580 15580 0
207 20250401 161400 2216891760 15580 15580 15580 15580 0
208 20250401 161300 2216891760 15580 15580 15580 15580 0
209 20250401 161200 2216891760 15580 15580 15580 15580 0
210 20250401 161100 2216891760 15580 15580 15580 15580 0
211 20250401 161000 2216891760 15580 15580 15580 15580 0
212 20250401 160900 2216891760 15580 15580 15580 15580 1107
213 20250401 160800 2216891760 15580 15580 15580 15580 0
214 20250401 160700 2216891760 15580 15580 15580 15580 0
215 20250401 160600 2216891760 15580 15580 15580 15580 0
216 20250401 160500 2216891760 15580 15580 15580 15580 0
217 20250401 160400 2216891760 15580 15580 15580 15580 0
218 20250401 160300 2216891760 15580 15580 15580 15580 0
219 20250401 160200 2216891760 15580 15580 15580 15580 0
220 20250401 160100 2216891760 15580 15580 15580 15580 0
221 20250401 160000 2216891760 15580 15580 15580 15580 0
222 20250401 155900 2216891760 15580 15580 15580 15580 0
223 20250401 155800 2216891760 15580 15580 15580 15580 0
224 20250401 155700 2216891760 15580 15580 15580 15580 0
225 20250401 155600 2216891760 15580 15580 15580 15580 0
226 20250401 155500 2216891760 15580 15580 15580 15580 0
227 20250401 155400 2216891760 15580 15580 15580 15580 0
228 20250401 155300 2216891760 15580 15580 15580 15580 0
229 20250401 155200 2216891760 15580 15580 15580 15580 0
230 20250401 155100 2216891760 15580 15580 15580 15580 0
231 20250401 155000 2216891760 15580 15580 15580 15580 0
232 20250401 154900 2216891760 15580 15580 15580 15580 0
233 20250401 154800 2216891760 15580 15580 15580 15580 0
234 20250401 154700 2216891760 15580 15580 15580 15580 0
235 20250401 154600 2216891760 15580 15580 15580 15580 0
236 20250401 154500 2216891760 15580 15580 15580 15580 0
237 20250401 154400 2216891760 15580 15580 15580 15580 0
238 20250401 154300 2216891760 15580 15580 15580 15580 0
239 20250401 154200 2216891760 15580 15580 15580 15580 0
240 20250401 154100 2216891760 15580 15580 15580 15580 0
241 20250401 154000 2216891760 15580 15580 15580 15580 0
242 20250401 153900 2216891760 15580 15580 15580 15580 1107
243 20250401 153800 2216891760 15580 15580 15580 15580 0
244 20250401 153700 2216891760 15580 15580 15580 15580 0
245 20250401 153600 2216891760 15580 15580 15580 15580 0
246 20250401 153500 2216891760 15580 15580 15580 15580 0
247 20250401 153400 2216891760 15580 15580 15580 15580 0
248 20250401 153300 2216891760 15580 15580 15580 15580 0
249 20250401 153200 2216891760 15580 15580 15580 15580 0
250 20250401 153100 2216891760 15580 15580 15580 15580 0
251 20250401 153000 2216891760 15580 15580 15580 15580 1107
252 20250401 152900 2199644700 15600 15600 15600 15600 0
253 20250401 152800 2199644700 15600 15600 15600 15600 0
254 20250401 152700 2199644700 15600 15600 15600 15600 0
255 20250401 152600 2199644700 15600 15600 15600 15600 0
256 20250401 152500 2199644700 15600 15600 15600 15600 0
257 20250401 152400 2199644700 15600 15600 15600 15600 0
258 20250401 152300 2199644700 15600 15600 15600 15600 0
259 20250401 152200 2199644700 15600 15600 15600 15600 0
260 20250401 152100 2199644700 15600 15600 15600 15600 0
261 20250401 152000 2199644700 15600 15600 15600 15600 0
262 20250401 151900 2199644700 15600 15590 15600 15580 189
263 20250401 151800 2196698730 15590 15600 15600 15580 234
264 20250401 151700 2193051410 15600 15600 15600 15580 270
265 20250401 151600 2188842490 15590 15610 15610 15580 375
266 20250401 151500 2182996120 15600 15620 15620 15600 180
267 20250401 151400 2180186960 15620 15620 15620 15610 98
268 20250401 151300 2178656440 15620 15620 15620 15600 317
269 20250401 151200 2173708770 15620 15610 15620 15600 118
270 20250401 151100 2171866610 15610 15600 15620 15580 3102
271 20250401 151000 2123445460 15600 15610 15610 15580 412
272 20250401 150900 2117021680 15600 15610 15620 15600 312
273 20250401 150800 2112151980 15590 15610 15620 15590 381
274 20250401 150700 2106206440 15620 15640 15640 15620 1062
275 20250401 150600 2089608960 15640 15610 15640 15610 252
276 20250401 150500 2085670610 15620 15630 15640 15590 1287
277 20250401 150400 2065573370 15630 15620 15630 15600 306
278 20250401 150300 2060796230 15630 15630 15640 15610 426
279 20250401 150200 2054140610 15640 15640 15640 15630 265
280 20250401 150100 2049997110 15640 15620 15640 15620 325
281 20250401 150000 2044916580 15620 15620 15630 15610 290
282 20250401 145900 2040386590 15620 15600 15630 15590 285
283 20250401 145800 2035937260 15600 15600 15630 15590 390
284 20250401 145700 2029854050 15600 15630 15630 15600 346
285 20250401 145600 2024451420 15630 15630 15630 15600 489
286 20250401 145500 2016817640 15610 15610 15640 15610 375
287 20250401 145400 2010957510 15610 15630 15630 15610 314
288 20250401 145300 2006053900 15620 15630 15630 15620 352
289 20250401 145200 2000553250 15610 15630 15630 15610 257
290 20250401 145100 1996539245 15630 15600 15630 15600 296
291 20250401 145000 1991915560 15600 15600 15630 15600 402
292 20250401 144900 1985640955 15610 15590 15610 15580 264
293 20250401 144800 1981523055 15610 15570 15610 15560 383
294 20250401 144700 1975556425 15590 15590 15630 15560 222
295 20250401 144600 1972098165 15570 15570 15590 15560 454
296 20250401 144500 1965029005 15580 15590 15630 15550 893
297 20250401 144400 1951121195 15590 15590 15630 15570 239
298 20250401 144300 1947396165 15590 15580 15590 15570 324
299 20250401 144200 1942347485 15580 15630 15640 15580 306
300 20250401 144100 1937571285 15600 15600 15630 15590 1052
301 20250401 144000 1921158255 15600 15590 15630 15580 275
302 20250401 143900 1916871455 15590 15620 15630 15590 413
303 20250401 143800 1910424665 15620 15620 15650 15580 1039
304 20250401 143700 1894180355 15620 15570 15620 15560 991
305 20250401 143600 1878740625 15570 15570 15570 15560 288
306 20250401 143500 1874257445 15570 15550 15570 15550 306
307 20250401 143400 1869496405 15570 15570 15580 15540 583
308 20250401 143300 1860428405 15570 15600 15620 15570 1213
309 20250401 143200 1841512195 15600 15600 15600 15590 352
310 20250401 143100 1836022275 15600 15600 15600 15590 414
311 20250401 143000 1829566575 15600 15600 15600 15590 383
312 20250401 142900 1823592755 15600 15600 15600 15590 252
313 20250401 142800 1819662535 15590 15600 15610 15580 465
314 20250401 142700 1812412845 15610 15600 15610 15580 188
315 20250401 142600 1809480865 15600 15580 15610 15580 192
316 20250401 142500 1806487165 15590 15630 15630 15580 2028
317 20250401 142400 1774846245 15650 15640 15650 15630 254
318 20250401 142300 1770872775 15640 15660 15700 15630 1030
319 20250401 142200 1754755125 15660 15660 15690 15650 561
320 20250401 142100 1745963455 15670 15630 15670 15630 337
321 20250401 142000 1740693365 15630 15610 15640 15610 180
322 20250401 141900 1737881615 15610 15610 15640 15600 480
323 20250401 141800 1730388955 15610 15660 15660 15600 549
324 20250401 141700 1721816415 15660 15680 15680 15610 480
325 20250401 141600 1714310935 15630 15720 15730 15620 1967
326 20250401 141500 1683486495 15720 15740 15740 15710 602
327 20250401 141400 1674019985 15730 15730 15750 15730 389
328 20250401 141300 1667897325 15690 15710 15730 15690 460
329 20250401 141200 1660670790 15710 15690 15710 15690 273
330 20250401 141100 1656385980 15690 15690 15690 15690 316
331 20250401 141000 1651427940 15690 15690 15690 15690 233
332 20250401 140900 1647772170 15690 15670 15690 15670 253
333 20250401 140800 1643804390 15670 15670 15680 15670 1044
334 20250401 140700 1627440130 15670 15650 15670 15650 222
335 20250401 140600 1623962420 15650 15620 15650 15620 307
336 20250401 140500 1619162650 15620 15600 15620 15600 194
337 20250401 140400 1616134070 15610 15600 15610 15590 403
338 20250401 140300 1609847750 15600 15590 15600 15590 1544
339 20250401 140200 1585772090 15590 15570 15590 15570 881
340 20250401 140100 1572046220 15570 15550 15570 15540 1263
341 20250401 140000 1552400690 15550 15550 15550 15550 126
342 20250401 135900 1550441390 15550 15540 15550 15540 93
343 20250401 135800 1548996160 15530 15540 15540 15530 238
344 20250401 135700 1545298290 15540 15540 15540 15530 810
345 20250401 135600 1532715130 15540 15530 15540 15530 239
346 20250401 135500 1529001800 15540 15550 15550 15530 358
347 20250401 135400 1523438750 15550 15530 15550 15520 3793
348 20250401 135300 1464500990 15530 15530 15530 15530 152
349 20250401 135200 1462140430 15500 15490 15500 15490 566
350 20250401 135100 1453368430 15500 15500 15500 15490 481
351 20250401 135000 1445913000 15500 15520 15530 15490 1274
352 20250401 134900 1426162450 15530 15510 15530 15510 174
353 20250401 134800 1423460360 15510 15510 15510 15500 178
354 20250401 134700 1420700050 15510 15500 15510 15500 228
355 20250401 134600 1417164880 15510 15500 15510 15500 239
356 20250401 134500 1413460040 15500 15470 15500 15470 380
357 20250401 134400 1407581040 15485 15490 15490 15470 320
358 20250401 134300 1402627120 15485 15485 15485 15485 76
359 20250401 134200 1401450260 15485 15485 15485 15485 104
360 20250401 134100 1399839820 15480 15480 15480 15460 132
361 20250401 134000 1397797380 15480 15460 15540 15440 777
362 20250401 133900 1385753540 15400 15530 15540 15360 4183
363 20250401 133800 1321341130 15530 15430 15530 15430 3839
364 20250401 133700 1261937600 15430 15420 15430 15420 404
365 20250401 133600 1255707120 15420 15420 15420 15420 127
366 20250401 133500 1253748780 15410 15390 15420 15390 1315
367 20250401 133400 1233492810 15400 15400 15400 15400 93
368 20250401 133300 1232060610 15400 15390 15400 15390 90
369 20250401 133200 1230675330 15390 15370 15390 15370 1103
370 20250401 133100 1213715040 15370 15370 15370 15370 65
371 20250401 133000 1212715990 15370 15370 15370 15370 19
372 20250401 132900 1212423960 15370 15370 15370 15360 226
373 20250401 132800 1208952000 15370 15360 15370 15360 35
374 20250401 132700 1208414240 15370 15360 15370 15360 168
375 20250401 132600 1205832130 15370 15370 15370 15370 7
376 20250401 132500 1205724540 15370 15370 15370 15370 62
377 20250401 132400 1204771600 15370 15370 15370 15370 2
378 20250401 132300 1204740860 15360 15370 15370 15360 25
379 20250401 132200 1204356830 15370 15360 15370 15360 16
380 20250401 132100 1204111010 15360 15370 15370 15360 9
381 20250401 132000 1203972760 15370 15370 15370 15360 26
382 20250401 131900 1203573240 15370 15360 15370 15360 109
383 20250401 131800 1201898910 15370 15370 15370 15370 6
384 20250401 131700 1201806690 15370 15370 15370 15370 8
385 20250401 131600 1201683730 15370 15370 15370 15370 6
386 20250401 131500 1201591510 15370 15360 15370 15360 8
387 20250401 131400 1201468560 15370 15360 15370 15340 601
388 20250401 131300 1192246000 15350 15350 15350 15350 62
389 20250401 131200 1191294300 15370 15370 15370 15350 717
390 20250401 131100 1180286010 15350 15370 15370 15350 679
391 20250401 131000 1169863220 15360 15360 15370 15350 47
392 20250401 130900 1169141550 15380 15380 15380 15380 8
393 20250401 130800 1169018510 15380 15350 15380 15350 365
394 20250401 130700 1163415050 15350 15350 15350 15350 6
395 20250401 130600 1163322950 15350 15350 15350 15350 39
396 20250401 130500 1162724300 15350 15340 15350 15340 9
397 20250401 130400 1162586160 15350 15350 15350 15350 5
398 20250401 130300 1162509410 15330 15340 15340 15330 137
399 20250401 130200 1160409000 15340 15340 15340 15340 10
400 20250401 130100 1160255600 15340 15340 15340 15340 2
401 20250401 130000 1160224920 15330 15330 15330 15330 363
402 20250401 125900 1154660130 15340 15340 15340 15340 21
403 20250401 125800 1154337990 15340 15330 15340 15330 101
404 20250401 125700 1152789100 15350 15350 15350 15350 20
405 20250401 125600 1152482100 15350 15360 15360 15350 307
406 20250401 125500 1147769640 15360 15360 15360 15360 125
407 20250401 125400 1145849640 15370 15370 15370 15360 38
408 20250401 125300 1145265880 15360 15320 15360 15320 42
409 20250401 125200 1144621870 15320 15320 15320 15320 60
410 20250401 125100 1143702670 15320 15310 15320 15310 43
411 20250401 125000 1143043920 15320 15350 15350 15300 1434
412 20250401 124900 1121062330 15350 15350 15350 15350 18
413 20250401 124800 1120786030 15400 15380 15400 15350 895
414 20250401 124700 1107034000 15400 15400 15400 15380 57
415 20250401 124600 1106156920 15400 15400 15400 15390 24
416 20250401 124500 1105787370 15400 15390 15400 15390 55
417 20250401 124400 1104940430 15380 15380 15380 15380 2
418 20250401 124300 1104909670 15370 15370 15370 15370 6
419 20250401 124200 1104817450 15360 15350 15360 15350 729
420 20250401 124100 1093626800 15350 15340 15350 15340 79
421 20250401 124000 1092414200 15350 15340 15350 15340 23
422 20250401 123900 1092061370 15340 15330 15340 15330 111
423 20250401 123800 1090359690 15340 15330 15340 15330 402
424 20250401 123700 1084196970 15340 15340 15340 15330 37
425 20250401 123600 1083629640 15340 15340 15340 15340 29
426 20250401 123500 1083184780 15330 15340 15340 15330 179
427 20250401 123400 1080440240 15340 15340 15340 15340 21
428 20250401 123300 1080118100 15350 15330 15350 15330 203
429 20250401 123200 1077005300 15330 15320 15330 15310 790
430 20250401 123100 1064904810 15320 15320 15320 15320 1
431 20250401 123000 1064889490 15320 15320 15320 15310 36
432 20250401 122900 1064338250 15310 15310 15310 15300 436
433 20250401 122800 1057664030 15320 15320 15320 15320 46
434 20250401 122700 1056959310 15330 15310 15330 15310 7
435 20250401 122600 1056852020 15310 15320 15320 15310 214
436 20250401 122500 1053574780 15320 15320 15320 15320 27
437 20250401 122400 1053161140 15320 15320 15320 15320 0
438 20250401 122300 1053161140 15320 15320 15330 15320 16
439 20250401 122200 1052916010 15330 15330 15330 15330 1
440 20250401 122100 1052900680 15330 15345 15350 15320 544
441 20250401 122000 1044559305 15350 15340 15350 15340 73
442 20250401 121900 1043439225 15350 15350 15350 15350 38
443 20250401 121800 1042855925 15350 15350 15350 15350 3
444 20250401 121700 1042809875 15350 15350 15350 15340 29
445 20250401 121600 1042364975 15350 15350 15350 15350 29
446 20250401 121500 1041919825 15350 15340 15350 15340 7
447 20250401 121400 1041812395 15350 15350 15350 15350 41
448 20250401 121300 1041183045 15350 15350 15350 15350 22
449 20250401 121200 1040845345 15350 15340 15350 15340 104
450 20250401 121100 1039249975 15340 15340 15340 15340 0
451 20250401 121000 1039249975 15340 15340 15340 15340 25
452 20250401 120900 1038866475 15340 15300 15340 15300 11
453 20250401 120800 1038697785 15340 15310 15340 15300 156
454 20250401 120700 1036310515 15320 15300 15350 15300 201
455 20250401 120600 1033232505 15350 15300 15350 15300 18
456 20250401 120500 1032956685 15330 15310 15330 15280 227
457 20250401 120400 1029483965 15310 15360 15360 15310 399
458 20250401 120300 1023367225 15370 15370 15370 15360 32
459 20250401 120200 1022875635 15360 15420 15440 15340 572
460 20250401 120100 1014069715 15420 15430 15440 15420 170
461 20250401 120000 1011447365 15430 15430 15470 15340 2116
462 20250401 115900 978866535 15470 15500 15500 15430 763
463 20250401 115800 967068475 15500 15490 15500 15480 699
464 20250401 115700 956239865 15490 15490 15490 15480 205
465 20250401 115600 953064515 15480 15460 15480 15460 329
466 20250401 115500 947974235 15460 15450 15460 15450 1892
467 20250401 115400 918741775 15430 15420 15440 15390 666
468 20250401 115300 908466135 15430 15430 15440 15420 693
469 20250401 115200 897768855 15420 15420 15430 15420 323
470 20250401 115100 892785485 15430 15430 15430 15430 358
471 20250401 115000 887261545 15430 15430 15430 15420 290
472 20250401 114900 882786945 15430 15390 15430 15390 292
473 20250401 114800 878286775 15390 15410 15420 15390 530
474 20250401 114700 870115515 15410 15400 15410 15400 880
475 20250401 114600 856563415 15400 15390 15400 15380 243
476 20250401 114500 852821345 15390 15360 15400 15360 329
477 20250401 114400 847757965 15400 15360 15400 15360 107
478 20250401 114300 846110525 15370 15400 15400 15330 573
479 20250401 114200 837311735 15390 15400 15400 15390 452
480 20250401 114100 830351235 15390 15370 15400 15370 321
481 20250401 114000 825410755 15360 15370 15400 15330 213
482 20250401 113900 822134585 15400 15390 15400 15370 343
483 20250401 113800 816853465 15400 15340 15400 15340 382
484 20250401 113700 810978115 15370 15300 15370 15300 299
485 20250401 113600 806390985 15300 15280 15320 15280 357
486 20250401 113500 800928895 15280 15250 15320 15250 640
487 20250401 113400 791151125 15260 15300 15300 15260 351
488 20250401 113300 785787355 15300 15300 15320 15270 420
489 20250401 113200 779362175 15300 15360 15360 15290 195
490 20250401 113100 776376535 15390 15320 15390 15290 3809
491 20250401 113000 718016745 15350 15420 15440 15330 792
492 20250401 112900 705836345 15420 15310 15490 15310 5753
493 20250401 112800 617502575 15310 15290 15320 15280 549
494 20250401 112700 609101685 15300 15300 15320 15290 363
495 20250401 112600 603543305 15320 15280 15320 15280 277
496 20250401 112500 599301185 15300 15300 15330 15300 935
497 20250401 112400 584991005 15300 15300 15330 15260 328
498 20250401 112300 579968565 15290 15300 15340 15270 1754
499 20250401 112200 553126155 15290 15260 15300 15240 159
500 20250401 112100 550694105 15260 15190 15300 15190 465
501 20250401 112000 543595055 15260 15200 15290 15140 709
502 20250401 111900 532792145 15220 15200 15270 15130 2018
503 20250401 111800 502142085 15190 15140 15250 15140 791
504 20250401 111700 490113265 15150 15120 15180 15090 717
505 20250401 111600 479267315 15160 15030 15170 15030 545
506 20250401 111500 471033015 15060 15000 15060 15000 355
507 20250401 111400 465695845 15020 15000 15030 15000 887
508 20250401 111300 452385535 15000 14970 15000 14970 367
509 20250401 111200 446884735 14970 14960 14970 14950 386
510 20250401 111100 441108265 14930 14910 14960 14910 620
511 20250401 111000 431844365 14940 14930 14950 14880 594
512 20250401 110900 422974485 14940 14890 14940 14870 167
513 20250401 110800 420486845 14940 14880 14950 14860 369
514 20250401 110700 414982085 14910 14850 14930 14820 1095
515 20250401 110600 398699885 14860 14810 14860 14800 636
516 20250401 110500 389269495 14810 14780 14810 14730 2613
517 20250401 110400 350607105 14780 14730 14780 14730 384
518 20250401 110300 344938755 14730 14740 14770 14730 148
519 20250401 110200 342755735 14750 14750 14790 14720 522
520 20250401 110100 335043155 14750 14750 14760 14750 802
521 20250401 110000 323213225 14740 14740 14740 14730 424
522 20250401 105900 316964015 14730 14730 14730 14730 82
523 20250401 105800 315756155 14730 14710 14730 14710 154
524 20250401 105700 313488545 14720 14720 14720 14720 17
525 20250401 105600 313238305 14720 14710 14720 14710 18
526 20250401 105500 312973495 14720 14720 14720 14720 4
527 20250401 105400 312914615 14720 14680 14720 14680 79
528 20250401 105300 311754295 14690 14720 14720 14690 56
529 20250401 105200 310931305 14720 14700 14720 14700 726
530 20250401 105100 300253985 14700 14670 14700 14670 598
531 20250401 105000 291469895 14660 14670 14670 14660 25
532 20250401 104900 291103295 14650 14640 14670 14640 491
533 20250401 104800 283906025 14660 14630 14660 14630 181
534 20250401 104700 281254925 14630 14620 14630 14620 16
535 20250401 104600 281020895 14620 14620 14620 14590 147
536 20250401 104500 278874625 14620 14610 14620 14610 75
537 20250401 104400 277778825 14610 14600 14610 14600 26
538 20250401 104300 277399165 14600 14550 14600 14550 75
539 20250401 104200 276306005 14550 14550 14570 14550 11
540 20250401 104100 276145935 14550 14570 14570 14530 238
541 20250401 104000 272679225 14570 14580 14580 14570 107
542 20250401 103900 271119185 14580 14610 14610 14570 210
543 20250401 103800 268053845 14620 14620 14640 14620 70
544 20250401 103700 267030325 14650 14590 14650 14590 31
545 20250401 103600 266577545 14600 14590 14600 14590 8
546 20250401 103500 266460755 14590 14590 14590 14590 40
547 20250401 103400 265877155 14570 14560 14570 14560 18
548 20250401 103300 265614925 14560 14550 14560 14540 34
549 20250401 103200 265120175 14570 14580 14580 14520 1144
550 20250401 103100 248463375 14600 14590 14615 14590 9
551 20250401 103000 248331990 14590 14590 14590 14590 13
552 20250401 102900 248142320 14590 14550 14590 14550 148
553 20250401 102800 245985940 14550 14540 14550 14540 776
554 20250401 102700 234702800 14540 14610 14620 14540 645
555 20250401 102600 225304480 14560 14550 14630 14530 433
556 20250401 102500 218990540 14550 14540 14550 14540 8
557 20250401 102400 218874150 14510 14500 14510 14490 573
558 20250401 102300 210561590 14500 14500 14500 14500 125
559 20250401 102200 208749090 14490 14490 14500 14490 162
560 20250401 102100 206401690 14490 14500 14500 14490 155
561 20250401 102000 204155430 14490 14490 14490 14490 35
562 20250401 101900 203648280 14490 14500 14500 14490 424
563 20250401 101800 197500330 14490 14490 14490 14490 6
564 20250401 101700 197413390 14490 14490 14490 14490 9
565 20250401 101600 197282980 14510 14470 14510 14470 22
566 20250401 101500 196963910 14470 14450 14470 14450 18
567 20250401 101400 196703690 14450 14500 14500 14440 264
568 20250401 101300 192878040 14500 14400 14510 14400 672
569 20250401 101200 183152690 14400 14420 14420 14400 22
570 20250401 101100 182835830 14430 14410 14470 14410 16
571 20250401 101000 182604950 14410 14410 14410 14400 30
572 20250401 100900 182172680 14420 14400 14420 14400 5
573 20250401 100800 182100650 14390 14390 14390 14390 32
574 20250401 100700 181640170 14390 14400 14400 14390 26
575 20250401 100600 181265910 14400 14390 14400 14390 208
576 20250401 100500 178272780 14400 14390 14400 14390 27
577 20250401 100400 177884190 14400 14420 14420 14400 17
578 20250401 100300 177639130 14410 14470 14470 14410 994
579 20250401 100200 163272650 14460 14440 14460 14440 18
580 20250401 100100 163012410 14430 14470 14500 14430 39
581 20250401 100000 162447240 14440 14440 14440 14440 23
582 20250401 095900 162115120 14440 14440 14500 14440 98
583 20250401 095800 160695130 14440 14390 14490 14390 286
584 20250401 095700 156566050 14390 14400 14400 14380 62
585 20250401 095600 155673950 14390 14380 14390 14380 2
586 20250401 095500 155645180 14380 14390 14390 14370 53
587 20250401 095400 154882970 14390 14410 14410 14390 85
588 20250401 095300 153659180 14410 14410 14410 14410 9
589 20250401 095200 153529490 14410 14400 14410 14400 32
590 20250401 095100 153068620 14390 14440 14460 14390 80
591 20250401 095000 151913710 14380 14430 14430 14360 424
592 20250401 094900 145811110 14420 14420 14420 14420 1
593 20250401 094800 145796690 14410 14420 14420 14400 48
594 20250401 094700 145105300 14410 14420 14440 14390 24
595 20250401 094600 144759260 14380 14350 14380 14350 100
596 20250401 094500 143322910 14320 14330 14350 14320 72
597 20250401 094400 142290900 14300 14310 14310 14300 30
598 20250401 094300 141861800 14310 14310 14310 14300 34
599 20250401 094200 141375420 14320 14380 14380 14320 133
600 20250401 094100 139466410 14370 14370 14370 14370 2
601 20250401 094000 139437670 14380 14360 14380 14360 30
602 20250401 093900 139006780 14380 14380 14380 14340 196
603 20250401 093800 136194640 14370 14410 14410 14360 84
604 20250401 093700 134985330 14420 14410 14430 14410 43
605 20250401 093600 134364990 14380 14360 14380 14360 3
606 20250401 093500 134321880 14350 14350 14350 14350 19
607 20250401 093400 134049230 14340 14290 14340 14290 41
608 20250401 093300 133461850 14290 14370 14410 14210 2126
609 20250401 093200 103063300 14360 14410 14410 14360 1032
610 20250401 093100 88208790 14410 14420 14430 14410 210
611 20250401 093000 85181460 14410 14440 14500 14410 163
612 20250401 092900 82829220 14430 14500 14500 14420 565
613 20250401 092800 74647520 14510 14510 14520 14500 141
614 20250401 092700 72600760 14520 14500 14520 14500 44
615 20250401 092600 71962580 14490 14510 14520 14490 199
616 20250401 092500 69076140 14530 14490 14530 14490 35
617 20250401 092400 68568430 14460 14460 14460 14460 2
618 20250401 092300 68539510 14460 14500 14500 14460 285
619 20250401 092200 64410780 14500 14500 14570 14500 8
620 20250401 092100 64294430 14490 14470 14550 14460 249
621 20250401 092000 60690180 14470 14580 14580 14470 713
622 20250401 091900 50328580 14590 14590 14590 14590 7
623 20250401 091800 50226450 14580 14590 14600 14580 56
624 20250401 091700 49409160 14590 14590 14590 14570 84
625 20250401 091600 48185000 14580 14620 14620 14580 131
626 20250401 091500 46273410 14630 14590 14630 14590 2
627 20250401 091400 46244190 14560 14570 14570 14560 104
628 20250401 091300 44729860 14560 14600 14620 14560 187
629 20250401 091200 42001430 14600 14570 14600 14570 4
630 20250401 091100 41943060 14600 14670 14670 14600 306
631 20250401 091000 37469940 14680 14680 14680 14660 136
632 20250401 090900 35474610 14690 14670 14690 14670 156
633 20250401 090800 33185090 14690 14650 14690 14650 52
634 20250401 090700 32422100 14640 14640 14640 14640 75
635 20250401 090600 31324100 14620 14620 14620 14620 0
636 20250401 090500 31324100 14620 14700 14700 14620 171
637 20250401 090400 28815040 14690 14650 14710 14650 499
638 20250401 090300 21490170 14650 14610 14650 14610 17
639 20250401 090200 21241370 14610 14610 14640 14610 373
640 20250401 090100 15790740 14610 14520 14620 14520 716
641 20250401 090000 5340930 14520 14500 14570 14500 368

1
044490/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,10800,20007381,151416000,280503481620,0.05
20250327,10668,20007381,152872440,286705769730,0.05
20250326,10539,20007381,155977200,296109238800,0.05
20250325,10539,20007381,158506560,300911010240,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 10800 20007381 151416000 280503481620 0.05
3 20250327 10668 20007381 152872440 286705769730 0.05
4 20250326 10539 20007381 155977200 296109238800 0.05
5 20250325 10539 20007381 158506560 300911010240 0.05