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
045100/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193900,320926355,16140,16140,16140,16140,178
20250401,193800,320926355,16140,16140,16140,16140,0
20250401,193700,320926355,16140,16140,16140,16140,0
20250401,193600,320926355,16140,16140,16140,16140,0
20250401,193500,320926355,16140,16140,16140,16140,0
20250401,193400,320926355,16140,16140,16140,16140,0
20250401,193300,320926355,16140,16140,16140,16140,0
20250401,193200,320926355,16140,16140,16140,16140,0
20250401,193100,320926355,16140,16140,16140,16140,0
20250401,193000,320926355,16140,16140,16140,16140,0
20250401,192900,320926355,16140,16140,16140,16140,0
20250401,192800,320926355,16140,16140,16140,16140,0
20250401,192700,320926355,16140,16140,16140,16140,0
20250401,192600,320926355,16140,16140,16140,16140,0
20250401,192500,320926355,16140,16140,16140,16140,0
20250401,192400,320926355,16140,16140,16140,16140,0
20250401,192300,320926355,16140,16140,16140,16140,0
20250401,192200,320926355,16140,16140,16140,16140,0
20250401,192100,320926355,16140,16140,16140,16140,0
20250401,192000,320926355,16140,16140,16140,16140,0
20250401,191900,320926355,16140,16140,16140,16140,0
20250401,191800,320926355,16140,16140,16140,16140,0
20250401,191700,320926355,16140,16140,16140,16140,0
20250401,191600,320926355,16140,16140,16140,16140,0
20250401,191500,320926355,16140,16140,16140,16140,0
20250401,191400,320926355,16140,16140,16140,16140,0
20250401,191300,320926355,16140,16140,16140,16140,0
20250401,191200,320926355,16140,16140,16140,16140,0
20250401,191100,320926355,16140,16140,16140,16140,0
20250401,191000,320926355,16140,16140,16140,16140,0
20250401,190900,320926355,16140,16140,16140,16140,178
20250401,190800,320926355,16140,16140,16140,16140,0
20250401,190700,320926355,16140,16140,16140,16140,0
20250401,190600,320926355,16140,16140,16140,16140,0
20250401,190500,320926355,16140,16140,16140,16140,0
20250401,190400,320926355,16140,16140,16140,16140,0
20250401,190300,320926355,16140,16140,16140,16140,0
20250401,190200,320926355,16140,16140,16140,16140,0
20250401,190100,320926355,16140,16140,16140,16140,0
20250401,190000,320926355,16140,16140,16140,16140,0
20250401,185900,320926355,16140,16140,16140,16140,0
20250401,185800,320926355,16140,16140,16140,16140,0
20250401,185700,320926355,16140,16140,16140,16140,0
20250401,185600,320926355,16140,16140,16140,16140,0
20250401,185500,320926355,16140,16140,16140,16140,0
20250401,185400,320926355,16140,16140,16140,16140,0
20250401,185300,320926355,16140,16140,16140,16140,0
20250401,185200,320926355,16140,16140,16140,16140,0
20250401,185100,320926355,16140,16140,16140,16140,0
20250401,185000,320926355,16140,16140,16140,16140,0
20250401,184900,320926355,16140,16140,16140,16140,0
20250401,184800,320926355,16140,16140,16140,16140,0
20250401,184700,320926355,16140,16140,16140,16140,0
20250401,184600,320926355,16140,16140,16140,16140,0
20250401,184500,320926355,16140,16140,16140,16140,0
20250401,184400,320926355,16140,16140,16140,16140,0
20250401,184300,320926355,16140,16140,16140,16140,0
20250401,184200,320926355,16140,16140,16140,16140,0
20250401,184100,320926355,16140,16140,16140,16140,0
20250401,184000,320926355,16140,16140,16140,16140,0
20250401,183900,320926355,16140,16140,16140,16140,178
20250401,183800,320926355,16140,16140,16140,16140,0
20250401,183700,320926355,16140,16140,16140,16140,0
20250401,183600,320926355,16140,16140,16140,16140,0
20250401,183500,320926355,16140,16140,16140,16140,0
20250401,183400,320926355,16140,16140,16140,16140,0
20250401,183300,320926355,16140,16140,16140,16140,0
20250401,183200,320926355,16140,16140,16140,16140,0
20250401,183100,320926355,16140,16140,16140,16140,0
20250401,183000,320926355,16140,16140,16140,16140,0
20250401,182900,320926355,16140,16140,16140,16140,0
20250401,182800,320926355,16140,16140,16140,16140,0
20250401,182700,320926355,16140,16140,16140,16140,0
20250401,182600,320926355,16140,16140,16140,16140,0
20250401,182500,320926355,16140,16140,16140,16140,0
20250401,182400,320926355,16140,16140,16140,16140,0
20250401,182300,320926355,16140,16140,16140,16140,0
20250401,182200,320926355,16140,16140,16140,16140,0
20250401,182100,320926355,16140,16140,16140,16140,0
20250401,182000,320926355,16140,16140,16140,16140,0
20250401,181900,320926355,16140,16140,16140,16140,0
20250401,181800,320926355,16140,16140,16140,16140,0
20250401,181700,320926355,16140,16140,16140,16140,0
20250401,181600,320926355,16140,16140,16140,16140,0
20250401,181500,320926355,16140,16140,16140,16140,0
20250401,181400,320926355,16140,16140,16140,16140,0
20250401,181300,320926355,16140,16140,16140,16140,0
20250401,181200,320926355,16140,16140,16140,16140,0
20250401,181100,320926355,16140,16140,16140,16140,0
20250401,181000,320926355,16140,16140,16140,16140,0
20250401,180900,320926355,16140,16140,16140,16140,178
20250401,180800,320926355,16140,16140,16140,16140,0
20250401,180700,320926355,16140,16140,16140,16140,0
20250401,180600,320926355,16140,16140,16140,16140,0
20250401,180500,320926355,16140,16140,16140,16140,0
20250401,180400,320926355,16140,16140,16140,16140,0
20250401,180300,320926355,16140,16140,16140,16140,0
20250401,180200,320926355,16140,16140,16140,16140,0
20250401,180100,320926355,16140,16140,16140,16140,0
20250401,180000,320926355,16140,16140,16140,16140,0
20250401,175900,320926355,16140,16140,16140,16140,0
20250401,175800,320926355,16140,16140,16140,16140,0
20250401,175700,320926355,16140,16140,16140,16140,0
20250401,175600,320926355,16140,16140,16140,16140,0
20250401,175500,320926355,16140,16140,16140,16140,0
20250401,175400,320926355,16140,16140,16140,16140,0
20250401,175300,320926355,16140,16140,16140,16140,0
20250401,175200,320926355,16140,16140,16140,16140,0
20250401,175100,320926355,16140,16140,16140,16140,0
20250401,175000,320926355,16140,16140,16140,16140,0
20250401,174900,320926355,16140,16140,16140,16140,0
20250401,174800,320926355,16140,16140,16140,16140,0
20250401,174700,320926355,16140,16140,16140,16140,0
20250401,174600,320926355,16140,16140,16140,16140,0
20250401,174500,320926355,16140,16140,16140,16140,0
20250401,174400,320926355,16140,16140,16140,16140,0
20250401,174300,320926355,16140,16140,16140,16140,0
20250401,174200,320926355,16140,16140,16140,16140,0
20250401,174100,320926355,16140,16140,16140,16140,0
20250401,174000,320926355,16140,16140,16140,16140,0
20250401,173900,320926355,16140,16140,16140,16140,178
20250401,173800,320926355,16140,16140,16140,16140,0
20250401,173700,320926355,16140,16140,16140,16140,0
20250401,173600,320926355,16140,16140,16140,16140,0
20250401,173500,320926355,16140,16140,16140,16140,0
20250401,173400,320926355,16140,16140,16140,16140,0
20250401,173300,320926355,16140,16140,16140,16140,0
20250401,173200,320926355,16140,16140,16140,16140,0
20250401,173100,320926355,16140,16140,16140,16140,0
20250401,173000,320926355,16140,16140,16140,16140,0
20250401,172900,320926355,16140,16140,16140,16140,0
20250401,172800,320926355,16140,16140,16140,16140,0
20250401,172700,320926355,16140,16140,16140,16140,0
20250401,172600,320926355,16140,16140,16140,16140,0
20250401,172500,320926355,16140,16140,16140,16140,0
20250401,172400,320926355,16140,16140,16140,16140,0
20250401,172300,320926355,16140,16140,16140,16140,0
20250401,172200,320926355,16140,16140,16140,16140,0
20250401,172100,320926355,16140,16140,16140,16140,0
20250401,172000,320926355,16140,16140,16140,16140,0
20250401,171900,320926355,16140,16140,16140,16140,0
20250401,171800,320926355,16140,16140,16140,16140,0
20250401,171700,320926355,16140,16140,16140,16140,0
20250401,171600,320926355,16140,16140,16140,16140,0
20250401,171500,320926355,16140,16140,16140,16140,0
20250401,171400,320926355,16140,16140,16140,16140,0
20250401,171300,320926355,16140,16140,16140,16140,0
20250401,171200,320926355,16140,16140,16140,16140,0
20250401,171100,320926355,16140,16140,16140,16140,0
20250401,171000,320926355,16140,16140,16140,16140,0
20250401,170900,320926355,16140,16140,16140,16140,178
20250401,170800,320926355,16140,16140,16140,16140,0
20250401,170700,320926355,16140,16140,16140,16140,0
20250401,170600,320926355,16140,16140,16140,16140,0
20250401,170500,320926355,16140,16140,16140,16140,0
20250401,170400,320926355,16140,16140,16140,16140,0
20250401,170300,320926355,16140,16140,16140,16140,0
20250401,170200,320926355,16140,16140,16140,16140,0
20250401,170100,320926355,16140,16140,16140,16140,0
20250401,170000,320926355,16140,16140,16140,16140,0
20250401,165900,320926355,16140,16140,16140,16140,0
20250401,165800,320926355,16140,16140,16140,16140,0
20250401,165700,320926355,16140,16140,16140,16140,0
20250401,165600,320926355,16140,16140,16140,16140,0
20250401,165500,320926355,16140,16140,16140,16140,0
20250401,165400,320926355,16140,16140,16140,16140,0
20250401,165300,320926355,16140,16140,16140,16140,0
20250401,165200,320926355,16140,16140,16140,16140,0
20250401,165100,320926355,16140,16140,16140,16140,0
20250401,165000,320926355,16140,16140,16140,16140,0
20250401,164900,320926355,16140,16140,16140,16140,0
20250401,164800,320926355,16140,16140,16140,16140,0
20250401,164700,320926355,16140,16140,16140,16140,0
20250401,164600,320926355,16140,16140,16140,16140,0
20250401,164500,320926355,16140,16140,16140,16140,0
20250401,164400,320926355,16140,16140,16140,16140,0
20250401,164300,320926355,16140,16140,16140,16140,0
20250401,164200,320926355,16140,16140,16140,16140,0
20250401,164100,320926355,16140,16140,16140,16140,0
20250401,164000,320926355,16140,16140,16140,16140,0
20250401,163900,320926355,16140,16140,16140,16140,178
20250401,163800,320926355,16140,16140,16140,16140,0
20250401,163700,320926355,16140,16140,16140,16140,0
20250401,163600,320926355,16140,16140,16140,16140,0
20250401,163500,320926355,16140,16140,16140,16140,0
20250401,163400,320926355,16140,16140,16140,16140,0
20250401,163300,320926355,16140,16140,16140,16140,0
20250401,163200,320926355,16140,16140,16140,16140,0
20250401,163100,320926355,16140,16140,16140,16140,0
20250401,163000,320926355,16140,16140,16140,16140,0
20250401,162900,320926355,16140,16140,16140,16140,0
20250401,162800,320926355,16140,16140,16140,16140,0
20250401,162700,320926355,16140,16140,16140,16140,0
20250401,162600,320926355,16140,16140,16140,16140,0
20250401,162500,320926355,16140,16140,16140,16140,0
20250401,162400,320926355,16140,16140,16140,16140,0
20250401,162300,320926355,16140,16140,16140,16140,0
20250401,162200,320926355,16140,16140,16140,16140,0
20250401,162100,320926355,16140,16140,16140,16140,0
20250401,162000,320926355,16140,16140,16140,16140,0
20250401,161900,320926355,16140,16140,16140,16140,0
20250401,161800,320926355,16140,16140,16140,16140,0
20250401,161700,320926355,16140,16140,16140,16140,0
20250401,161600,320926355,16140,16140,16140,16140,0
20250401,161500,320926355,16140,16140,16140,16140,0
20250401,161400,320926355,16140,16140,16140,16140,0
20250401,161300,320926355,16140,16140,16140,16140,0
20250401,161200,320926355,16140,16140,16140,16140,0
20250401,161100,320926355,16140,16140,16140,16140,0
20250401,161000,320926355,16140,16140,16140,16140,0
20250401,160900,320926355,16140,16140,16140,16140,178
20250401,160800,320926355,16140,16140,16140,16140,0
20250401,160700,320926355,16140,16140,16140,16140,0
20250401,160600,320926355,16140,16140,16140,16140,0
20250401,160500,320926355,16140,16140,16140,16140,0
20250401,160400,320926355,16140,16140,16140,16140,0
20250401,160300,320926355,16140,16140,16140,16140,0
20250401,160200,320926355,16140,16140,16140,16140,0
20250401,160100,320926355,16140,16140,16140,16140,0
20250401,160000,320926355,16140,16140,16140,16140,0
20250401,155900,320926355,16140,16140,16140,16140,0
20250401,155800,320926355,16140,16140,16140,16140,0
20250401,155700,320926355,16140,16140,16140,16140,0
20250401,155600,320926355,16140,16140,16140,16140,0
20250401,155500,320926355,16140,16140,16140,16140,0
20250401,155400,320926355,16140,16140,16140,16140,0
20250401,155300,320926355,16140,16140,16140,16140,0
20250401,155200,320926355,16140,16140,16140,16140,0
20250401,155100,320926355,16140,16140,16140,16140,0
20250401,155000,320926355,16140,16140,16140,16140,0
20250401,154900,320926355,16140,16140,16140,16140,0
20250401,154800,320926355,16140,16140,16140,16140,0
20250401,154700,320926355,16140,16140,16140,16140,0
20250401,154600,320926355,16140,16140,16140,16140,0
20250401,154500,320926355,16140,16140,16140,16140,0
20250401,154400,320926355,16140,16140,16140,16140,0
20250401,154300,320926355,16140,16140,16140,16140,0
20250401,154200,320926355,16140,16140,16140,16140,0
20250401,154100,320926355,16140,16140,16140,16140,0
20250401,154000,320926355,16140,16140,16140,16140,0
20250401,153900,320926355,16140,16140,16140,16140,178
20250401,153800,320926355,16140,16140,16140,16140,0
20250401,153700,320926355,16140,16140,16140,16140,0
20250401,153600,320926355,16140,16140,16140,16140,0
20250401,153500,320926355,16140,16140,16140,16140,0
20250401,153400,320926355,16140,16140,16140,16140,0
20250401,153300,320926355,16140,16140,16140,16140,0
20250401,153200,320926355,16140,16140,16140,16140,0
20250401,153100,320926355,16140,16140,16140,16140,0
20250401,153000,320926355,16140,16140,16140,16140,178
20250401,152900,318053435,16160,16160,16160,16160,0
20250401,152800,318053435,16160,16160,16160,16160,0
20250401,152700,318053435,16160,16160,16160,16160,0
20250401,152600,318053435,16160,16160,16160,16160,0
20250401,152500,318053435,16160,16160,16160,16160,0
20250401,152400,318053435,16160,16160,16160,16160,0
20250401,152300,318053435,16160,16160,16160,16160,0
20250401,152200,318053435,16160,16160,16160,16160,0
20250401,152100,318053435,16160,16160,16160,16160,0
20250401,152000,318053435,16160,16160,16160,16160,0
20250401,151900,318053435,16160,16110,16160,16110,74
20250401,151800,316861245,16110,16110,16160,16110,20
20250401,151700,316538945,16120,16160,16160,16120,43
20250401,151600,315844585,16120,16170,16170,16120,45
20250401,151500,315117885,16170,16170,16170,16170,1
20250401,151400,315101715,16160,16160,16160,16160,22
20250401,151300,314746195,16150,16160,16160,16150,2
20250401,151200,314713885,16180,16190,16190,16180,62
20250401,151100,313710645,16190,16170,16190,16170,46
20250401,151000,312966145,16180,16180,16180,16180,25
20250401,150900,312561645,16190,16180,16190,16180,30
20250401,150800,312075975,16170,16180,16180,16170,61
20250401,150700,311089065,16150,16180,16190,16150,31
20250401,150600,310587235,16150,16180,16180,16150,49
20250401,150500,309795135,16180,16180,16180,16180,30
20250401,150400,309309735,16180,16180,16180,16180,30
20250401,150300,308824335,16190,16190,16190,16190,0
20250401,150200,308824335,16190,16120,16190,16120,42
20250401,150100,308145445,16120,16130,16190,16120,70
20250401,150000,307015075,16130,16170,16170,16130,66
20250401,145900,305948645,16160,16180,16190,16160,35
20250401,145800,305382325,16160,16170,16190,16150,37
20250401,145700,304783935,16150,16170,16170,16150,23
20250401,145600,304412375,16160,16190,16190,16150,62
20250401,145500,303409205,16150,16150,16190,16150,37
20250401,145400,302810655,16180,16180,16180,16180,3
20250401,145300,302762115,16180,16140,16180,16140,48
20250401,145200,301986315,16150,16140,16180,16140,58
20250401,145100,301048745,16150,16140,16150,16140,2
20250401,145000,301016455,16180,16140,16180,16130,43
20250401,144900,300321335,16190,16170,16190,16140,52
20250401,144800,299480615,16140,16140,16140,16140,4
20250401,144700,299416055,16190,16140,16190,16140,43
20250401,144600,298720925,16140,16170,16180,16140,74
20250401,144500,297525455,16170,16150,16170,16150,30
20250401,144400,297040615,16160,16160,16160,16160,0
20250401,144300,297040615,16160,16160,16160,16140,161
20250401,144200,294439335,16160,16160,16160,16160,30
20250401,144100,293954535,16140,16160,16160,16130,57
20250401,144000,293034445,16160,16150,16160,16150,30
20250401,143900,292549735,16150,16150,16150,16150,54
20250401,143800,291677635,16120,16120,16120,16120,13
20250401,143700,291468075,16160,16140,16160,16140,30
20250401,143600,290983675,16140,16140,16140,16140,30
20250401,143500,290499475,16140,16120,16140,16100,15
20250401,143400,290257835,16140,16140,16140,16140,31
20250401,143300,289757495,16140,16140,16150,16140,95
20250401,143200,288223765,16150,16150,16150,16150,0
20250401,143100,288223765,16150,16140,16150,16140,56
20250401,143000,287319765,16150,16150,16150,16150,31
20250401,142900,286819115,16150,16150,16150,16150,2
20250401,142800,286786815,16150,16130,16150,16120,76
20250401,142700,285560255,16150,16140,16150,16140,41
20250401,142600,284898295,16140,16140,16140,16140,0
20250401,142500,284898295,16140,16120,16140,16120,49
20250401,142400,284107845,16140,16130,16140,16130,53
20250401,142300,283252655,16130,16140,16140,16130,53
20250401,142200,282397255,16120,16130,16130,16120,27
20250401,142100,281961775,16150,16140,16150,16140,43
20250401,142000,281267585,16140,16140,16140,16140,31
20250401,141900,280767245,16120,16110,16120,16110,14
20250401,141800,280541695,16140,16130,16140,16130,31
20250401,141700,280041455,16130,16110,16130,16110,55
20250401,141600,279154625,16100,16100,16100,16100,13
20250401,141500,278945325,16100,16100,16100,16100,194
20250401,141400,275821925,16100,16100,16100,16100,45
20250401,141300,275097425,16090,16090,16090,16090,23
20250401,141200,274727355,16100,16100,16100,16100,31
20250401,141100,274228255,16100,16100,16100,16100,67
20250401,141000,273149555,16090,16090,16090,16090,2
20250401,140900,273117375,16080,16100,16100,16080,44
20250401,140800,272409235,16100,16100,16100,16100,31
20250401,140700,271910135,16090,16070,16100,16070,4
20250401,140600,271845775,16090,16080,16090,16080,80
20250401,140500,270558805,16080,16080,16100,16080,33
20250401,140400,270027545,16080,16080,16080,16080,4
20250401,140300,269963225,16070,16070,16100,16070,50
20250401,140200,269158675,16070,16100,16100,16070,107
20250401,140100,267436855,16090,16100,16100,16090,32
20250401,140000,266921665,16090,16080,16100,16080,31
20250401,135900,266422855,16090,16090,16100,16090,47
20250401,135800,265666305,16080,16090,16100,16070,46
20250401,135700,264925905,16080,16070,16080,16070,14
20250401,135600,264700795,16070,16100,16100,16070,43
20250401,135500,264008795,16060,16080,16100,16060,33
20250401,135400,263477635,16060,16050,16070,16050,29
20250401,135300,263011775,16060,16100,16100,16060,62
20250401,135200,262014185,16090,16090,16100,16090,77
20250401,135100,260774525,16080,16080,16080,16080,16
20250401,135000,260517245,16080,16100,16100,16080,42
20250401,134900,259841185,16070,16090,16100,16070,43
20250401,134800,259149085,16070,16060,16070,16060,18
20250401,134700,258859965,16060,16060,16100,16060,42
20250401,134600,258184205,16100,16090,16100,16040,50
20250401,134500,257379945,16040,16040,16100,16040,24
20250401,134400,256994735,16100,16060,16100,16040,63
20250401,134300,255982075,16030,16050,16100,16030,66
20250401,134200,254921495,16050,16070,16070,16030,310
20250401,134100,249951425,16100,16070,16100,16070,44
20250401,134000,249243415,16100,16060,16100,16060,36
20250401,133900,248664015,16070,16070,16100,16050,48
20250401,133800,247891985,16060,16090,16090,16050,45
20250401,133700,247169235,16100,16100,16100,16100,56
20250401,133600,246267635,16100,16100,16100,16100,31
20250401,133500,245768535,16090,16090,16090,16090,25
20250401,133400,245366285,16100,16090,16100,16090,31
20250401,133300,244867205,16090,16090,16090,16090,56
20250401,133200,243966165,16090,16090,16090,16090,17
20250401,133100,243692635,16100,16100,16100,16100,55
20250401,133000,242807135,16100,16090,16100,16090,66
20250401,132900,241744875,16090,16090,16100,16090,52
20250401,132800,240907945,16090,16100,16100,16090,73
20250401,132700,239733065,16100,16090,16100,16090,57
20250401,132600,238815385,16090,16090,16090,16090,13
20250401,132500,238606215,16100,16100,16100,16100,56
20250401,132400,237704615,16090,16100,16100,16090,45
20250401,132300,236980255,16100,16100,16100,16100,0
20250401,132200,236980255,16100,16090,16100,16090,40
20250401,132100,236336385,16100,16100,16100,16100,156
20250401,132000,233824785,16100,16100,16100,16100,1
20250401,131900,233808685,16100,16090,16100,16090,207
20250401,131800,230476225,16100,16100,16100,16100,31
20250401,131700,229977125,16090,16100,16100,16090,57
20250401,131600,229059435,16100,16090,16100,16090,14
20250401,131500,228834165,16090,16100,16100,16090,67
20250401,131400,227755475,16120,16120,16120,16120,31
20250401,131300,227255755,16110,16100,16110,16100,38
20250401,131200,226643705,16120,16120,16120,16120,31
20250401,131100,226143985,16120,16110,16120,16110,31
20250401,131000,225644275,16110,16120,16120,16100,15
20250401,130900,225402745,16100,16100,16120,16100,71
20250401,130800,224258755,16120,16120,16120,16120,31
20250401,130700,223759035,16090,16090,16090,16090,13
20250401,130600,223549865,16140,16090,16140,16090,44
20250401,130500,222841115,16100,16100,16100,16100,55
20250401,130400,221955615,16100,16100,16100,16100,27
20250401,130300,221520915,16140,16130,16140,16130,31
20250401,130200,221020585,16140,16110,16140,16110,68
20250401,130100,219924055,16100,16100,16100,16100,13
20250401,130000,219714755,16140,16100,16140,16100,61
20250401,125900,218731135,16100,16130,16140,16100,32
20250401,125800,218214935,16140,16140,16140,16140,12
20250401,125700,218021255,16140,16090,16140,16090,44
20250401,125600,217311945,16090,16130,16140,16090,74
20250401,125500,216118735,16140,16090,16140,16090,31
20250401,125400,215618815,16080,16080,16080,16080,13
20250401,125300,215409775,16140,16130,16140,16130,31
20250401,125200,214909455,16130,16080,16130,16080,31
20250401,125100,214409675,16070,16120,16120,16070,208
20250401,125000,211060785,16130,16140,16150,16130,68
20250401,124900,209963455,16140,16130,16140,16130,31
20250401,124800,209463135,16120,16110,16120,16110,17
20250401,124700,209189225,16140,16140,16140,16140,31
20250401,124600,208688885,16140,16110,16140,16110,31
20250401,124500,208188795,16100,16100,16100,16100,16
20250401,124400,207931195,16100,16130,16130,16100,153
20250401,124300,205464765,16120,16130,16130,16120,37
20250401,124200,204868015,16120,16110,16120,16110,32
20250401,124100,204352305,16130,16130,16130,16130,31
20250401,124000,203852275,16130,16110,16130,16110,32
20250401,123900,203336585,16100,16110,16110,16100,13
20250401,123800,203127275,16120,16110,16120,16110,54
20250401,123700,202257025,16110,16110,16110,16110,31
20250401,123600,201757615,16110,16110,16110,16110,25
20250401,123500,201354865,16110,16100,16110,16100,45
20250401,123400,200630055,16110,16110,16110,16110,55
20250401,123300,199744005,16100,16100,16110,16100,71
20250401,123200,198600235,16100,16100,16100,16100,25
20250401,123100,198197735,16100,16100,16110,16100,46
20250401,123000,197456825,16110,16100,16110,16100,32
20250401,122900,196941565,16090,16090,16090,16090,13
20250401,122800,196732395,16100,16100,16100,16090,128
20250401,122700,194671605,16110,16110,16120,16110,56
20250401,122600,193769275,16100,16090,16100,16090,120
20250401,122500,191837435,16100,16090,16100,16090,39
20250401,122400,191209615,16090,16100,16100,16090,38
20250401,122300,190597885,16090,16090,16090,16090,29
20250401,122200,190131275,16100,16100,16100,16090,59
20250401,122100,189181415,16100,16110,16110,16100,42
20250401,122000,188504805,16090,16120,16120,16090,13
20250401,121900,188295425,16090,16120,16120,16090,79
20250401,121800,187022975,16120,16120,16120,16120,35
20250401,121700,186458775,16090,16120,16120,16090,30
20250401,121600,185975925,16120,16090,16120,16090,34
20250401,121500,185427875,16070,16110,16120,16070,40
20250401,121400,184783615,16050,16060,16060,16050,6
20250401,121300,184687305,16110,16060,16110,16050,56
20250401,121200,183786845,16060,16070,16080,16060,56
20250401,121100,182886875,16070,16070,16070,16070,246
20250401,121000,178933655,16070,16070,16070,16070,7
20250401,120900,178821165,16070,16070,16070,16070,33
20250401,120800,178290855,16090,16060,16090,16060,31
20250401,120700,177792545,16050,16070,16070,16050,14
20250401,120600,177567775,16100,16100,16100,16100,31
20250401,120500,177068675,16080,16070,16090,16060,63
20250401,120400,176055595,16060,16060,16060,16060,15
20250401,120300,175814695,16060,16080,16090,16050,68
20250401,120200,174721325,16050,16060,16080,16050,42
20250401,120100,174046595,16050,16050,16050,16050,15
20250401,120000,173805845,16080,16080,16080,16080,38
20250401,115900,173194805,16080,16030,16080,16030,53
20250401,115800,172343615,16030,16040,16040,16020,43
20250401,115700,171654155,16030,16040,16070,16030,59
20250401,115600,170707825,16030,16050,16070,16030,47
20250401,115500,169953355,16020,16020,16020,16010,30
20250401,115400,169472885,16020,16020,16070,16020,62
20250401,115300,168478235,16020,16030,16070,16020,44
20250401,115200,167771875,16030,16020,16030,16020,69
20250401,115100,166666105,16070,16030,16070,16020,43
20250401,115000,165975675,16030,16020,16070,16020,68
20250401,114900,164884765,16030,16050,16080,16030,48
20250401,114800,164114155,16050,16050,16060,16050,58
20250401,114700,163183005,16090,16050,16090,16050,38
20250401,114600,162571915,16050,16060,16090,16050,34
20250401,114500,162025065,16040,16070,16070,16040,13
20250401,114400,161816415,16070,16090,16100,16070,54
20250401,114300,160947905,16090,16090,16090,16090,34
20250401,114200,160400845,16090,16060,16090,16060,47
20250401,114100,159645395,16090,16070,16090,16070,31
20250401,114000,159147155,16070,16070,16070,16070,63
20250401,113900,158134745,16060,16060,16060,16060,13
20250401,113800,157925965,16070,16070,16070,16070,39
20250401,113700,157299235,16070,16060,16070,16060,55
20250401,113600,156415625,16070,16050,16070,16050,19
20250401,113500,156110555,16090,16050,16090,16050,34
20250401,113400,155563655,16100,16060,16100,16060,31
20250401,113300,155064715,16050,16070,16070,16030,35
20250401,113200,154502995,16080,16100,16100,16080,82
20250401,113100,153183525,16100,16100,16100,16100,31
20250401,113000,152684425,16070,16070,16100,16070,150
20250401,112900,150270735,16100,16100,16100,16100,31
20250401,112800,149771635,16070,16100,16100,16070,37
20250401,112700,149176085,16070,16070,16100,16070,73
20250401,112600,148001805,16100,16100,16100,16070,3
20250401,112500,147953535,16070,16100,16100,16070,37
20250401,112400,147358015,16060,16080,16100,16060,58
20250401,112300,146425495,16070,16070,16070,16070,13
20250401,112200,146216585,16100,16100,16100,16100,31
20250401,112100,145717485,16060,16090,16100,16060,80
20250401,112000,144430715,16050,16090,16090,16050,21
20250401,111900,144093345,16090,16090,16090,16050,144
20250401,111800,141779945,16090,16080,16100,16080,36
20250401,111700,141200435,16070,16050,16070,16050,35
20250401,111600,140638265,16100,16100,16100,16100,31
20250401,111500,140139165,16100,16060,16100,16060,57
20250401,111400,139221665,16050,16030,16050,16030,36
20250401,111300,138644145,16100,16080,16100,16070,56
20250401,111200,137743055,16100,16050,16100,16050,31
20250401,111100,137244605,16040,16030,16040,16010,16
20250401,111000,136988355,16050,16100,16100,16050,39
20250401,110900,136362005,16050,16050,16100,16050,563
20250401,110800,127302385,16040,16050,16050,16040,49
20250401,110700,126516175,16090,16090,16090,16090,66
20250401,110600,125454235,16090,16080,16090,16080,31
20250401,110500,124955585,16080,16070,16080,16070,56
20250401,110400,124055255,15990,16100,16100,15990,18
20250401,110300,123765565,16100,16100,16100,16100,45
20250401,110200,123041065,16100,16020,16100,16020,31
20250401,110100,122542685,15990,16090,16090,15990,19
20250401,110000,122238275,15940,15940,16080,15940,51
20250401,105900,121419855,16090,16080,16100,15930,57
20250401,105800,120503905,15980,15930,15980,15930,32
20250401,105700,119993395,15930,16090,16100,15920,83
20250401,105600,118662565,15920,16010,16100,15920,233
20250401,105500,114914855,15910,15970,16000,15910,133
20250401,105400,112788685,15900,16050,16050,15900,40
20250401,105300,112147695,15940,15990,16050,15940,42
20250401,105200,111475405,15980,16040,16040,15940,105
20250401,105100,109796405,15980,15980,16040,15980,596
20250401,105000,100244805,15980,15960,16000,15960,650
20250401,104900,89859425,15960,15940,15960,15940,114
20250401,104800,88040265,15960,15950,15960,15950,40
20250401,104700,87401965,15950,15950,15950,15950,41
20250401,104600,86748015,15950,15930,15950,15920,23
20250401,104500,86381465,15910,15950,15950,15910,38
20250401,104400,85775645,15910,15940,15950,15910,64
20250401,104300,84755475,15920,15950,15950,15900,53
20250401,104200,83910965,15900,15950,15950,15900,23
20250401,104100,83544465,15890,15950,15950,15890,33
20250401,104000,83018235,15950,15890,15950,15890,62
20250401,103900,82030675,15880,15880,15880,15880,0
20250401,103800,82030675,15880,15930,15930,15880,55
20250401,103700,81154925,15870,15930,15930,15870,37
20250401,103600,80565875,15870,15930,15930,15870,47
20250401,103500,79818235,15860,15930,15930,15860,38
20250401,103400,79213385,15860,15910,15930,15860,48
20250401,103300,78448915,15880,15910,15910,15880,14
20250401,103200,78226565,15910,15910,15910,15910,31
20250401,103100,77733355,15840,15910,15910,15840,35
20250401,103000,77176785,15840,15860,15860,15840,23
20250401,102900,76812215,15920,15860,15920,15860,37
20250401,102800,76223535,15860,15920,15920,15860,90
20250401,102700,74792645,15870,15890,15890,15870,15
20250401,102600,74554555,15880,15870,15880,15860,102
20250401,102500,72935085,15880,15880,15880,15880,46
20250401,102400,72204605,15840,15840,15840,15840,13
20250401,102300,71998685,15880,15880,15880,15880,31
20250401,102200,71506405,15880,15880,15880,15880,31
20250401,102100,71014125,15830,15870,15870,15830,37
20250401,102000,70427275,15870,15860,15870,15860,73
20250401,101900,69269345,15850,15840,15850,15840,4
20250401,101800,69205965,15840,15830,15840,15830,14
20250401,101700,68984335,15840,15840,15840,15840,0
20250401,101600,68984335,15840,15840,15840,15840,0
20250401,101500,68984335,15840,15850,15850,15840,12
20250401,101400,68794235,15860,15860,15860,15860,1
20250401,101300,68778375,15850,15840,15850,15840,104
20250401,101200,67131005,15840,15830,15840,15830,6
20250401,101100,67035995,15820,15820,15820,15810,29
20250401,101000,66577255,15820,15820,15820,15820,0
20250401,100900,66577255,15820,15810,15820,15810,4
20250401,100800,66514005,15810,15810,15820,15810,64
20250401,100700,65502155,15820,15820,15820,15820,1
20250401,100600,65486335,15810,15810,15810,15810,0
20250401,100500,65486335,15810,15810,15810,15810,14
20250401,100400,65264995,15810,15820,15820,15810,2
20250401,100300,65233365,15810,15810,15810,15810,0
20250401,100200,65233365,15810,15810,15810,15810,14
20250401,100100,65012025,15820,15820,15820,15820,1
20250401,100000,64996205,15810,15810,15810,15810,0
20250401,095900,64996205,15810,15820,15820,15810,33
20250401,095800,64474275,15820,15820,15820,15820,4
20250401,095700,64410995,15810,15810,15810,15810,0
20250401,095600,64410995,15810,15810,15810,15810,13
20250401,095500,64205465,15820,15820,15820,15810,21
20250401,095400,63873285,15810,15810,15810,15810,0
20250401,095300,63873285,15810,15810,15810,15810,20
20250401,095200,63557085,15820,15820,15820,15820,5
20250401,095100,63477985,15820,15820,15820,15820,419
20250401,095000,56849405,15830,15850,15870,15830,1219
20250401,094900,37530145,15850,15870,15870,15850,36
20250401,094800,36958965,15850,15870,15870,15850,13
20250401,094700,36752835,15870,15860,15870,15850,18
20250401,094600,36467485,15860,15860,15860,15860,0
20250401,094500,36467485,15860,15860,15860,15860,0
20250401,094400,36467485,15860,15860,15860,15860,1
20250401,094300,36451625,15860,15860,15860,15850,452
20250401,094200,29283935,15860,15875,15875,15860,302
20250401,094100,24493890,15880,15880,15880,15880,6
20250401,094000,24398610,15880,15880,15880,15880,23
20250401,093900,24033370,15870,15870,15870,15870,0
20250401,093800,24033370,15870,15870,15870,15870,0
20250401,093700,24033370,15870,15870,15870,15870,0
20250401,093600,24033370,15870,15870,15870,15870,0
20250401,093500,24033370,15870,15870,15870,15870,26
20250401,093400,23620750,15870,15870,15870,15870,0
20250401,093300,23620750,15870,15870,15870,15870,2
20250401,093200,23589010,15870,15900,15900,15870,250
20250401,093100,19620240,15880,15880,15880,15880,0
20250401,093000,19620240,15880,15930,15930,15880,9
20250401,092900,19477170,15900,15900,15900,15900,0
20250401,092800,19477170,15900,15900,15900,15900,0
20250401,092700,19477170,15900,15900,15900,15900,0
20250401,092600,19477170,15900,15930,15930,15900,23
20250401,092500,19111350,15960,15960,15960,15960,0
20250401,092400,19111350,15960,15960,15960,15960,0
20250401,092300,19111350,15960,15960,15960,15960,0
20250401,092200,19111350,15960,15960,15960,15960,1
20250401,092100,19095390,15930,15930,15930,15930,0
20250401,092000,19095390,15930,15930,15930,15930,0
20250401,091900,19095390,15930,15930,15930,15930,0
20250401,091800,19095390,15930,15930,15930,15930,0
20250401,091700,19095390,15930,15930,15930,15930,0
20250401,091600,19095390,15930,15930,15930,15930,0
20250401,091500,19095390,15930,15930,15930,15930,50
20250401,091400,18298890,15930,15930,15930,15930,30
20250401,091300,17820990,15880,15880,15880,15880,1
20250401,091200,17805110,15850,15970,15970,15850,121
20250401,091100,15880840,15910,15910,15910,15910,1
20250401,091000,15864930,15910,15910,15910,15910,0
20250401,090900,15864930,15910,15910,15910,15910,1
20250401,090800,15849020,15980,15980,15980,15980,1
20250401,090700,15833040,15980,15980,15980,15980,0
20250401,090600,15833040,15980,15980,15980,15980,51
20250401,090500,15018060,15980,15980,15980,15980,1
20250401,090400,15002080,15980,15980,15980,15980,0
20250401,090300,15002080,15980,15980,15980,15980,153
20250401,090200,12557140,15980,15980,15980,15980,0
20250401,090100,12557140,15980,15980,15980,15980,0
20250401,090000,12557140,15980,15850,15980,15850,792
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193900 320926355 16140 16140 16140 16140 178
3 20250401 193800 320926355 16140 16140 16140 16140 0
4 20250401 193700 320926355 16140 16140 16140 16140 0
5 20250401 193600 320926355 16140 16140 16140 16140 0
6 20250401 193500 320926355 16140 16140 16140 16140 0
7 20250401 193400 320926355 16140 16140 16140 16140 0
8 20250401 193300 320926355 16140 16140 16140 16140 0
9 20250401 193200 320926355 16140 16140 16140 16140 0
10 20250401 193100 320926355 16140 16140 16140 16140 0
11 20250401 193000 320926355 16140 16140 16140 16140 0
12 20250401 192900 320926355 16140 16140 16140 16140 0
13 20250401 192800 320926355 16140 16140 16140 16140 0
14 20250401 192700 320926355 16140 16140 16140 16140 0
15 20250401 192600 320926355 16140 16140 16140 16140 0
16 20250401 192500 320926355 16140 16140 16140 16140 0
17 20250401 192400 320926355 16140 16140 16140 16140 0
18 20250401 192300 320926355 16140 16140 16140 16140 0
19 20250401 192200 320926355 16140 16140 16140 16140 0
20 20250401 192100 320926355 16140 16140 16140 16140 0
21 20250401 192000 320926355 16140 16140 16140 16140 0
22 20250401 191900 320926355 16140 16140 16140 16140 0
23 20250401 191800 320926355 16140 16140 16140 16140 0
24 20250401 191700 320926355 16140 16140 16140 16140 0
25 20250401 191600 320926355 16140 16140 16140 16140 0
26 20250401 191500 320926355 16140 16140 16140 16140 0
27 20250401 191400 320926355 16140 16140 16140 16140 0
28 20250401 191300 320926355 16140 16140 16140 16140 0
29 20250401 191200 320926355 16140 16140 16140 16140 0
30 20250401 191100 320926355 16140 16140 16140 16140 0
31 20250401 191000 320926355 16140 16140 16140 16140 0
32 20250401 190900 320926355 16140 16140 16140 16140 178
33 20250401 190800 320926355 16140 16140 16140 16140 0
34 20250401 190700 320926355 16140 16140 16140 16140 0
35 20250401 190600 320926355 16140 16140 16140 16140 0
36 20250401 190500 320926355 16140 16140 16140 16140 0
37 20250401 190400 320926355 16140 16140 16140 16140 0
38 20250401 190300 320926355 16140 16140 16140 16140 0
39 20250401 190200 320926355 16140 16140 16140 16140 0
40 20250401 190100 320926355 16140 16140 16140 16140 0
41 20250401 190000 320926355 16140 16140 16140 16140 0
42 20250401 185900 320926355 16140 16140 16140 16140 0
43 20250401 185800 320926355 16140 16140 16140 16140 0
44 20250401 185700 320926355 16140 16140 16140 16140 0
45 20250401 185600 320926355 16140 16140 16140 16140 0
46 20250401 185500 320926355 16140 16140 16140 16140 0
47 20250401 185400 320926355 16140 16140 16140 16140 0
48 20250401 185300 320926355 16140 16140 16140 16140 0
49 20250401 185200 320926355 16140 16140 16140 16140 0
50 20250401 185100 320926355 16140 16140 16140 16140 0
51 20250401 185000 320926355 16140 16140 16140 16140 0
52 20250401 184900 320926355 16140 16140 16140 16140 0
53 20250401 184800 320926355 16140 16140 16140 16140 0
54 20250401 184700 320926355 16140 16140 16140 16140 0
55 20250401 184600 320926355 16140 16140 16140 16140 0
56 20250401 184500 320926355 16140 16140 16140 16140 0
57 20250401 184400 320926355 16140 16140 16140 16140 0
58 20250401 184300 320926355 16140 16140 16140 16140 0
59 20250401 184200 320926355 16140 16140 16140 16140 0
60 20250401 184100 320926355 16140 16140 16140 16140 0
61 20250401 184000 320926355 16140 16140 16140 16140 0
62 20250401 183900 320926355 16140 16140 16140 16140 178
63 20250401 183800 320926355 16140 16140 16140 16140 0
64 20250401 183700 320926355 16140 16140 16140 16140 0
65 20250401 183600 320926355 16140 16140 16140 16140 0
66 20250401 183500 320926355 16140 16140 16140 16140 0
67 20250401 183400 320926355 16140 16140 16140 16140 0
68 20250401 183300 320926355 16140 16140 16140 16140 0
69 20250401 183200 320926355 16140 16140 16140 16140 0
70 20250401 183100 320926355 16140 16140 16140 16140 0
71 20250401 183000 320926355 16140 16140 16140 16140 0
72 20250401 182900 320926355 16140 16140 16140 16140 0
73 20250401 182800 320926355 16140 16140 16140 16140 0
74 20250401 182700 320926355 16140 16140 16140 16140 0
75 20250401 182600 320926355 16140 16140 16140 16140 0
76 20250401 182500 320926355 16140 16140 16140 16140 0
77 20250401 182400 320926355 16140 16140 16140 16140 0
78 20250401 182300 320926355 16140 16140 16140 16140 0
79 20250401 182200 320926355 16140 16140 16140 16140 0
80 20250401 182100 320926355 16140 16140 16140 16140 0
81 20250401 182000 320926355 16140 16140 16140 16140 0
82 20250401 181900 320926355 16140 16140 16140 16140 0
83 20250401 181800 320926355 16140 16140 16140 16140 0
84 20250401 181700 320926355 16140 16140 16140 16140 0
85 20250401 181600 320926355 16140 16140 16140 16140 0
86 20250401 181500 320926355 16140 16140 16140 16140 0
87 20250401 181400 320926355 16140 16140 16140 16140 0
88 20250401 181300 320926355 16140 16140 16140 16140 0
89 20250401 181200 320926355 16140 16140 16140 16140 0
90 20250401 181100 320926355 16140 16140 16140 16140 0
91 20250401 181000 320926355 16140 16140 16140 16140 0
92 20250401 180900 320926355 16140 16140 16140 16140 178
93 20250401 180800 320926355 16140 16140 16140 16140 0
94 20250401 180700 320926355 16140 16140 16140 16140 0
95 20250401 180600 320926355 16140 16140 16140 16140 0
96 20250401 180500 320926355 16140 16140 16140 16140 0
97 20250401 180400 320926355 16140 16140 16140 16140 0
98 20250401 180300 320926355 16140 16140 16140 16140 0
99 20250401 180200 320926355 16140 16140 16140 16140 0
100 20250401 180100 320926355 16140 16140 16140 16140 0
101 20250401 180000 320926355 16140 16140 16140 16140 0
102 20250401 175900 320926355 16140 16140 16140 16140 0
103 20250401 175800 320926355 16140 16140 16140 16140 0
104 20250401 175700 320926355 16140 16140 16140 16140 0
105 20250401 175600 320926355 16140 16140 16140 16140 0
106 20250401 175500 320926355 16140 16140 16140 16140 0
107 20250401 175400 320926355 16140 16140 16140 16140 0
108 20250401 175300 320926355 16140 16140 16140 16140 0
109 20250401 175200 320926355 16140 16140 16140 16140 0
110 20250401 175100 320926355 16140 16140 16140 16140 0
111 20250401 175000 320926355 16140 16140 16140 16140 0
112 20250401 174900 320926355 16140 16140 16140 16140 0
113 20250401 174800 320926355 16140 16140 16140 16140 0
114 20250401 174700 320926355 16140 16140 16140 16140 0
115 20250401 174600 320926355 16140 16140 16140 16140 0
116 20250401 174500 320926355 16140 16140 16140 16140 0
117 20250401 174400 320926355 16140 16140 16140 16140 0
118 20250401 174300 320926355 16140 16140 16140 16140 0
119 20250401 174200 320926355 16140 16140 16140 16140 0
120 20250401 174100 320926355 16140 16140 16140 16140 0
121 20250401 174000 320926355 16140 16140 16140 16140 0
122 20250401 173900 320926355 16140 16140 16140 16140 178
123 20250401 173800 320926355 16140 16140 16140 16140 0
124 20250401 173700 320926355 16140 16140 16140 16140 0
125 20250401 173600 320926355 16140 16140 16140 16140 0
126 20250401 173500 320926355 16140 16140 16140 16140 0
127 20250401 173400 320926355 16140 16140 16140 16140 0
128 20250401 173300 320926355 16140 16140 16140 16140 0
129 20250401 173200 320926355 16140 16140 16140 16140 0
130 20250401 173100 320926355 16140 16140 16140 16140 0
131 20250401 173000 320926355 16140 16140 16140 16140 0
132 20250401 172900 320926355 16140 16140 16140 16140 0
133 20250401 172800 320926355 16140 16140 16140 16140 0
134 20250401 172700 320926355 16140 16140 16140 16140 0
135 20250401 172600 320926355 16140 16140 16140 16140 0
136 20250401 172500 320926355 16140 16140 16140 16140 0
137 20250401 172400 320926355 16140 16140 16140 16140 0
138 20250401 172300 320926355 16140 16140 16140 16140 0
139 20250401 172200 320926355 16140 16140 16140 16140 0
140 20250401 172100 320926355 16140 16140 16140 16140 0
141 20250401 172000 320926355 16140 16140 16140 16140 0
142 20250401 171900 320926355 16140 16140 16140 16140 0
143 20250401 171800 320926355 16140 16140 16140 16140 0
144 20250401 171700 320926355 16140 16140 16140 16140 0
145 20250401 171600 320926355 16140 16140 16140 16140 0
146 20250401 171500 320926355 16140 16140 16140 16140 0
147 20250401 171400 320926355 16140 16140 16140 16140 0
148 20250401 171300 320926355 16140 16140 16140 16140 0
149 20250401 171200 320926355 16140 16140 16140 16140 0
150 20250401 171100 320926355 16140 16140 16140 16140 0
151 20250401 171000 320926355 16140 16140 16140 16140 0
152 20250401 170900 320926355 16140 16140 16140 16140 178
153 20250401 170800 320926355 16140 16140 16140 16140 0
154 20250401 170700 320926355 16140 16140 16140 16140 0
155 20250401 170600 320926355 16140 16140 16140 16140 0
156 20250401 170500 320926355 16140 16140 16140 16140 0
157 20250401 170400 320926355 16140 16140 16140 16140 0
158 20250401 170300 320926355 16140 16140 16140 16140 0
159 20250401 170200 320926355 16140 16140 16140 16140 0
160 20250401 170100 320926355 16140 16140 16140 16140 0
161 20250401 170000 320926355 16140 16140 16140 16140 0
162 20250401 165900 320926355 16140 16140 16140 16140 0
163 20250401 165800 320926355 16140 16140 16140 16140 0
164 20250401 165700 320926355 16140 16140 16140 16140 0
165 20250401 165600 320926355 16140 16140 16140 16140 0
166 20250401 165500 320926355 16140 16140 16140 16140 0
167 20250401 165400 320926355 16140 16140 16140 16140 0
168 20250401 165300 320926355 16140 16140 16140 16140 0
169 20250401 165200 320926355 16140 16140 16140 16140 0
170 20250401 165100 320926355 16140 16140 16140 16140 0
171 20250401 165000 320926355 16140 16140 16140 16140 0
172 20250401 164900 320926355 16140 16140 16140 16140 0
173 20250401 164800 320926355 16140 16140 16140 16140 0
174 20250401 164700 320926355 16140 16140 16140 16140 0
175 20250401 164600 320926355 16140 16140 16140 16140 0
176 20250401 164500 320926355 16140 16140 16140 16140 0
177 20250401 164400 320926355 16140 16140 16140 16140 0
178 20250401 164300 320926355 16140 16140 16140 16140 0
179 20250401 164200 320926355 16140 16140 16140 16140 0
180 20250401 164100 320926355 16140 16140 16140 16140 0
181 20250401 164000 320926355 16140 16140 16140 16140 0
182 20250401 163900 320926355 16140 16140 16140 16140 178
183 20250401 163800 320926355 16140 16140 16140 16140 0
184 20250401 163700 320926355 16140 16140 16140 16140 0
185 20250401 163600 320926355 16140 16140 16140 16140 0
186 20250401 163500 320926355 16140 16140 16140 16140 0
187 20250401 163400 320926355 16140 16140 16140 16140 0
188 20250401 163300 320926355 16140 16140 16140 16140 0
189 20250401 163200 320926355 16140 16140 16140 16140 0
190 20250401 163100 320926355 16140 16140 16140 16140 0
191 20250401 163000 320926355 16140 16140 16140 16140 0
192 20250401 162900 320926355 16140 16140 16140 16140 0
193 20250401 162800 320926355 16140 16140 16140 16140 0
194 20250401 162700 320926355 16140 16140 16140 16140 0
195 20250401 162600 320926355 16140 16140 16140 16140 0
196 20250401 162500 320926355 16140 16140 16140 16140 0
197 20250401 162400 320926355 16140 16140 16140 16140 0
198 20250401 162300 320926355 16140 16140 16140 16140 0
199 20250401 162200 320926355 16140 16140 16140 16140 0
200 20250401 162100 320926355 16140 16140 16140 16140 0
201 20250401 162000 320926355 16140 16140 16140 16140 0
202 20250401 161900 320926355 16140 16140 16140 16140 0
203 20250401 161800 320926355 16140 16140 16140 16140 0
204 20250401 161700 320926355 16140 16140 16140 16140 0
205 20250401 161600 320926355 16140 16140 16140 16140 0
206 20250401 161500 320926355 16140 16140 16140 16140 0
207 20250401 161400 320926355 16140 16140 16140 16140 0
208 20250401 161300 320926355 16140 16140 16140 16140 0
209 20250401 161200 320926355 16140 16140 16140 16140 0
210 20250401 161100 320926355 16140 16140 16140 16140 0
211 20250401 161000 320926355 16140 16140 16140 16140 0
212 20250401 160900 320926355 16140 16140 16140 16140 178
213 20250401 160800 320926355 16140 16140 16140 16140 0
214 20250401 160700 320926355 16140 16140 16140 16140 0
215 20250401 160600 320926355 16140 16140 16140 16140 0
216 20250401 160500 320926355 16140 16140 16140 16140 0
217 20250401 160400 320926355 16140 16140 16140 16140 0
218 20250401 160300 320926355 16140 16140 16140 16140 0
219 20250401 160200 320926355 16140 16140 16140 16140 0
220 20250401 160100 320926355 16140 16140 16140 16140 0
221 20250401 160000 320926355 16140 16140 16140 16140 0
222 20250401 155900 320926355 16140 16140 16140 16140 0
223 20250401 155800 320926355 16140 16140 16140 16140 0
224 20250401 155700 320926355 16140 16140 16140 16140 0
225 20250401 155600 320926355 16140 16140 16140 16140 0
226 20250401 155500 320926355 16140 16140 16140 16140 0
227 20250401 155400 320926355 16140 16140 16140 16140 0
228 20250401 155300 320926355 16140 16140 16140 16140 0
229 20250401 155200 320926355 16140 16140 16140 16140 0
230 20250401 155100 320926355 16140 16140 16140 16140 0
231 20250401 155000 320926355 16140 16140 16140 16140 0
232 20250401 154900 320926355 16140 16140 16140 16140 0
233 20250401 154800 320926355 16140 16140 16140 16140 0
234 20250401 154700 320926355 16140 16140 16140 16140 0
235 20250401 154600 320926355 16140 16140 16140 16140 0
236 20250401 154500 320926355 16140 16140 16140 16140 0
237 20250401 154400 320926355 16140 16140 16140 16140 0
238 20250401 154300 320926355 16140 16140 16140 16140 0
239 20250401 154200 320926355 16140 16140 16140 16140 0
240 20250401 154100 320926355 16140 16140 16140 16140 0
241 20250401 154000 320926355 16140 16140 16140 16140 0
242 20250401 153900 320926355 16140 16140 16140 16140 178
243 20250401 153800 320926355 16140 16140 16140 16140 0
244 20250401 153700 320926355 16140 16140 16140 16140 0
245 20250401 153600 320926355 16140 16140 16140 16140 0
246 20250401 153500 320926355 16140 16140 16140 16140 0
247 20250401 153400 320926355 16140 16140 16140 16140 0
248 20250401 153300 320926355 16140 16140 16140 16140 0
249 20250401 153200 320926355 16140 16140 16140 16140 0
250 20250401 153100 320926355 16140 16140 16140 16140 0
251 20250401 153000 320926355 16140 16140 16140 16140 178
252 20250401 152900 318053435 16160 16160 16160 16160 0
253 20250401 152800 318053435 16160 16160 16160 16160 0
254 20250401 152700 318053435 16160 16160 16160 16160 0
255 20250401 152600 318053435 16160 16160 16160 16160 0
256 20250401 152500 318053435 16160 16160 16160 16160 0
257 20250401 152400 318053435 16160 16160 16160 16160 0
258 20250401 152300 318053435 16160 16160 16160 16160 0
259 20250401 152200 318053435 16160 16160 16160 16160 0
260 20250401 152100 318053435 16160 16160 16160 16160 0
261 20250401 152000 318053435 16160 16160 16160 16160 0
262 20250401 151900 318053435 16160 16110 16160 16110 74
263 20250401 151800 316861245 16110 16110 16160 16110 20
264 20250401 151700 316538945 16120 16160 16160 16120 43
265 20250401 151600 315844585 16120 16170 16170 16120 45
266 20250401 151500 315117885 16170 16170 16170 16170 1
267 20250401 151400 315101715 16160 16160 16160 16160 22
268 20250401 151300 314746195 16150 16160 16160 16150 2
269 20250401 151200 314713885 16180 16190 16190 16180 62
270 20250401 151100 313710645 16190 16170 16190 16170 46
271 20250401 151000 312966145 16180 16180 16180 16180 25
272 20250401 150900 312561645 16190 16180 16190 16180 30
273 20250401 150800 312075975 16170 16180 16180 16170 61
274 20250401 150700 311089065 16150 16180 16190 16150 31
275 20250401 150600 310587235 16150 16180 16180 16150 49
276 20250401 150500 309795135 16180 16180 16180 16180 30
277 20250401 150400 309309735 16180 16180 16180 16180 30
278 20250401 150300 308824335 16190 16190 16190 16190 0
279 20250401 150200 308824335 16190 16120 16190 16120 42
280 20250401 150100 308145445 16120 16130 16190 16120 70
281 20250401 150000 307015075 16130 16170 16170 16130 66
282 20250401 145900 305948645 16160 16180 16190 16160 35
283 20250401 145800 305382325 16160 16170 16190 16150 37
284 20250401 145700 304783935 16150 16170 16170 16150 23
285 20250401 145600 304412375 16160 16190 16190 16150 62
286 20250401 145500 303409205 16150 16150 16190 16150 37
287 20250401 145400 302810655 16180 16180 16180 16180 3
288 20250401 145300 302762115 16180 16140 16180 16140 48
289 20250401 145200 301986315 16150 16140 16180 16140 58
290 20250401 145100 301048745 16150 16140 16150 16140 2
291 20250401 145000 301016455 16180 16140 16180 16130 43
292 20250401 144900 300321335 16190 16170 16190 16140 52
293 20250401 144800 299480615 16140 16140 16140 16140 4
294 20250401 144700 299416055 16190 16140 16190 16140 43
295 20250401 144600 298720925 16140 16170 16180 16140 74
296 20250401 144500 297525455 16170 16150 16170 16150 30
297 20250401 144400 297040615 16160 16160 16160 16160 0
298 20250401 144300 297040615 16160 16160 16160 16140 161
299 20250401 144200 294439335 16160 16160 16160 16160 30
300 20250401 144100 293954535 16140 16160 16160 16130 57
301 20250401 144000 293034445 16160 16150 16160 16150 30
302 20250401 143900 292549735 16150 16150 16150 16150 54
303 20250401 143800 291677635 16120 16120 16120 16120 13
304 20250401 143700 291468075 16160 16140 16160 16140 30
305 20250401 143600 290983675 16140 16140 16140 16140 30
306 20250401 143500 290499475 16140 16120 16140 16100 15
307 20250401 143400 290257835 16140 16140 16140 16140 31
308 20250401 143300 289757495 16140 16140 16150 16140 95
309 20250401 143200 288223765 16150 16150 16150 16150 0
310 20250401 143100 288223765 16150 16140 16150 16140 56
311 20250401 143000 287319765 16150 16150 16150 16150 31
312 20250401 142900 286819115 16150 16150 16150 16150 2
313 20250401 142800 286786815 16150 16130 16150 16120 76
314 20250401 142700 285560255 16150 16140 16150 16140 41
315 20250401 142600 284898295 16140 16140 16140 16140 0
316 20250401 142500 284898295 16140 16120 16140 16120 49
317 20250401 142400 284107845 16140 16130 16140 16130 53
318 20250401 142300 283252655 16130 16140 16140 16130 53
319 20250401 142200 282397255 16120 16130 16130 16120 27
320 20250401 142100 281961775 16150 16140 16150 16140 43
321 20250401 142000 281267585 16140 16140 16140 16140 31
322 20250401 141900 280767245 16120 16110 16120 16110 14
323 20250401 141800 280541695 16140 16130 16140 16130 31
324 20250401 141700 280041455 16130 16110 16130 16110 55
325 20250401 141600 279154625 16100 16100 16100 16100 13
326 20250401 141500 278945325 16100 16100 16100 16100 194
327 20250401 141400 275821925 16100 16100 16100 16100 45
328 20250401 141300 275097425 16090 16090 16090 16090 23
329 20250401 141200 274727355 16100 16100 16100 16100 31
330 20250401 141100 274228255 16100 16100 16100 16100 67
331 20250401 141000 273149555 16090 16090 16090 16090 2
332 20250401 140900 273117375 16080 16100 16100 16080 44
333 20250401 140800 272409235 16100 16100 16100 16100 31
334 20250401 140700 271910135 16090 16070 16100 16070 4
335 20250401 140600 271845775 16090 16080 16090 16080 80
336 20250401 140500 270558805 16080 16080 16100 16080 33
337 20250401 140400 270027545 16080 16080 16080 16080 4
338 20250401 140300 269963225 16070 16070 16100 16070 50
339 20250401 140200 269158675 16070 16100 16100 16070 107
340 20250401 140100 267436855 16090 16100 16100 16090 32
341 20250401 140000 266921665 16090 16080 16100 16080 31
342 20250401 135900 266422855 16090 16090 16100 16090 47
343 20250401 135800 265666305 16080 16090 16100 16070 46
344 20250401 135700 264925905 16080 16070 16080 16070 14
345 20250401 135600 264700795 16070 16100 16100 16070 43
346 20250401 135500 264008795 16060 16080 16100 16060 33
347 20250401 135400 263477635 16060 16050 16070 16050 29
348 20250401 135300 263011775 16060 16100 16100 16060 62
349 20250401 135200 262014185 16090 16090 16100 16090 77
350 20250401 135100 260774525 16080 16080 16080 16080 16
351 20250401 135000 260517245 16080 16100 16100 16080 42
352 20250401 134900 259841185 16070 16090 16100 16070 43
353 20250401 134800 259149085 16070 16060 16070 16060 18
354 20250401 134700 258859965 16060 16060 16100 16060 42
355 20250401 134600 258184205 16100 16090 16100 16040 50
356 20250401 134500 257379945 16040 16040 16100 16040 24
357 20250401 134400 256994735 16100 16060 16100 16040 63
358 20250401 134300 255982075 16030 16050 16100 16030 66
359 20250401 134200 254921495 16050 16070 16070 16030 310
360 20250401 134100 249951425 16100 16070 16100 16070 44
361 20250401 134000 249243415 16100 16060 16100 16060 36
362 20250401 133900 248664015 16070 16070 16100 16050 48
363 20250401 133800 247891985 16060 16090 16090 16050 45
364 20250401 133700 247169235 16100 16100 16100 16100 56
365 20250401 133600 246267635 16100 16100 16100 16100 31
366 20250401 133500 245768535 16090 16090 16090 16090 25
367 20250401 133400 245366285 16100 16090 16100 16090 31
368 20250401 133300 244867205 16090 16090 16090 16090 56
369 20250401 133200 243966165 16090 16090 16090 16090 17
370 20250401 133100 243692635 16100 16100 16100 16100 55
371 20250401 133000 242807135 16100 16090 16100 16090 66
372 20250401 132900 241744875 16090 16090 16100 16090 52
373 20250401 132800 240907945 16090 16100 16100 16090 73
374 20250401 132700 239733065 16100 16090 16100 16090 57
375 20250401 132600 238815385 16090 16090 16090 16090 13
376 20250401 132500 238606215 16100 16100 16100 16100 56
377 20250401 132400 237704615 16090 16100 16100 16090 45
378 20250401 132300 236980255 16100 16100 16100 16100 0
379 20250401 132200 236980255 16100 16090 16100 16090 40
380 20250401 132100 236336385 16100 16100 16100 16100 156
381 20250401 132000 233824785 16100 16100 16100 16100 1
382 20250401 131900 233808685 16100 16090 16100 16090 207
383 20250401 131800 230476225 16100 16100 16100 16100 31
384 20250401 131700 229977125 16090 16100 16100 16090 57
385 20250401 131600 229059435 16100 16090 16100 16090 14
386 20250401 131500 228834165 16090 16100 16100 16090 67
387 20250401 131400 227755475 16120 16120 16120 16120 31
388 20250401 131300 227255755 16110 16100 16110 16100 38
389 20250401 131200 226643705 16120 16120 16120 16120 31
390 20250401 131100 226143985 16120 16110 16120 16110 31
391 20250401 131000 225644275 16110 16120 16120 16100 15
392 20250401 130900 225402745 16100 16100 16120 16100 71
393 20250401 130800 224258755 16120 16120 16120 16120 31
394 20250401 130700 223759035 16090 16090 16090 16090 13
395 20250401 130600 223549865 16140 16090 16140 16090 44
396 20250401 130500 222841115 16100 16100 16100 16100 55
397 20250401 130400 221955615 16100 16100 16100 16100 27
398 20250401 130300 221520915 16140 16130 16140 16130 31
399 20250401 130200 221020585 16140 16110 16140 16110 68
400 20250401 130100 219924055 16100 16100 16100 16100 13
401 20250401 130000 219714755 16140 16100 16140 16100 61
402 20250401 125900 218731135 16100 16130 16140 16100 32
403 20250401 125800 218214935 16140 16140 16140 16140 12
404 20250401 125700 218021255 16140 16090 16140 16090 44
405 20250401 125600 217311945 16090 16130 16140 16090 74
406 20250401 125500 216118735 16140 16090 16140 16090 31
407 20250401 125400 215618815 16080 16080 16080 16080 13
408 20250401 125300 215409775 16140 16130 16140 16130 31
409 20250401 125200 214909455 16130 16080 16130 16080 31
410 20250401 125100 214409675 16070 16120 16120 16070 208
411 20250401 125000 211060785 16130 16140 16150 16130 68
412 20250401 124900 209963455 16140 16130 16140 16130 31
413 20250401 124800 209463135 16120 16110 16120 16110 17
414 20250401 124700 209189225 16140 16140 16140 16140 31
415 20250401 124600 208688885 16140 16110 16140 16110 31
416 20250401 124500 208188795 16100 16100 16100 16100 16
417 20250401 124400 207931195 16100 16130 16130 16100 153
418 20250401 124300 205464765 16120 16130 16130 16120 37
419 20250401 124200 204868015 16120 16110 16120 16110 32
420 20250401 124100 204352305 16130 16130 16130 16130 31
421 20250401 124000 203852275 16130 16110 16130 16110 32
422 20250401 123900 203336585 16100 16110 16110 16100 13
423 20250401 123800 203127275 16120 16110 16120 16110 54
424 20250401 123700 202257025 16110 16110 16110 16110 31
425 20250401 123600 201757615 16110 16110 16110 16110 25
426 20250401 123500 201354865 16110 16100 16110 16100 45
427 20250401 123400 200630055 16110 16110 16110 16110 55
428 20250401 123300 199744005 16100 16100 16110 16100 71
429 20250401 123200 198600235 16100 16100 16100 16100 25
430 20250401 123100 198197735 16100 16100 16110 16100 46
431 20250401 123000 197456825 16110 16100 16110 16100 32
432 20250401 122900 196941565 16090 16090 16090 16090 13
433 20250401 122800 196732395 16100 16100 16100 16090 128
434 20250401 122700 194671605 16110 16110 16120 16110 56
435 20250401 122600 193769275 16100 16090 16100 16090 120
436 20250401 122500 191837435 16100 16090 16100 16090 39
437 20250401 122400 191209615 16090 16100 16100 16090 38
438 20250401 122300 190597885 16090 16090 16090 16090 29
439 20250401 122200 190131275 16100 16100 16100 16090 59
440 20250401 122100 189181415 16100 16110 16110 16100 42
441 20250401 122000 188504805 16090 16120 16120 16090 13
442 20250401 121900 188295425 16090 16120 16120 16090 79
443 20250401 121800 187022975 16120 16120 16120 16120 35
444 20250401 121700 186458775 16090 16120 16120 16090 30
445 20250401 121600 185975925 16120 16090 16120 16090 34
446 20250401 121500 185427875 16070 16110 16120 16070 40
447 20250401 121400 184783615 16050 16060 16060 16050 6
448 20250401 121300 184687305 16110 16060 16110 16050 56
449 20250401 121200 183786845 16060 16070 16080 16060 56
450 20250401 121100 182886875 16070 16070 16070 16070 246
451 20250401 121000 178933655 16070 16070 16070 16070 7
452 20250401 120900 178821165 16070 16070 16070 16070 33
453 20250401 120800 178290855 16090 16060 16090 16060 31
454 20250401 120700 177792545 16050 16070 16070 16050 14
455 20250401 120600 177567775 16100 16100 16100 16100 31
456 20250401 120500 177068675 16080 16070 16090 16060 63
457 20250401 120400 176055595 16060 16060 16060 16060 15
458 20250401 120300 175814695 16060 16080 16090 16050 68
459 20250401 120200 174721325 16050 16060 16080 16050 42
460 20250401 120100 174046595 16050 16050 16050 16050 15
461 20250401 120000 173805845 16080 16080 16080 16080 38
462 20250401 115900 173194805 16080 16030 16080 16030 53
463 20250401 115800 172343615 16030 16040 16040 16020 43
464 20250401 115700 171654155 16030 16040 16070 16030 59
465 20250401 115600 170707825 16030 16050 16070 16030 47
466 20250401 115500 169953355 16020 16020 16020 16010 30
467 20250401 115400 169472885 16020 16020 16070 16020 62
468 20250401 115300 168478235 16020 16030 16070 16020 44
469 20250401 115200 167771875 16030 16020 16030 16020 69
470 20250401 115100 166666105 16070 16030 16070 16020 43
471 20250401 115000 165975675 16030 16020 16070 16020 68
472 20250401 114900 164884765 16030 16050 16080 16030 48
473 20250401 114800 164114155 16050 16050 16060 16050 58
474 20250401 114700 163183005 16090 16050 16090 16050 38
475 20250401 114600 162571915 16050 16060 16090 16050 34
476 20250401 114500 162025065 16040 16070 16070 16040 13
477 20250401 114400 161816415 16070 16090 16100 16070 54
478 20250401 114300 160947905 16090 16090 16090 16090 34
479 20250401 114200 160400845 16090 16060 16090 16060 47
480 20250401 114100 159645395 16090 16070 16090 16070 31
481 20250401 114000 159147155 16070 16070 16070 16070 63
482 20250401 113900 158134745 16060 16060 16060 16060 13
483 20250401 113800 157925965 16070 16070 16070 16070 39
484 20250401 113700 157299235 16070 16060 16070 16060 55
485 20250401 113600 156415625 16070 16050 16070 16050 19
486 20250401 113500 156110555 16090 16050 16090 16050 34
487 20250401 113400 155563655 16100 16060 16100 16060 31
488 20250401 113300 155064715 16050 16070 16070 16030 35
489 20250401 113200 154502995 16080 16100 16100 16080 82
490 20250401 113100 153183525 16100 16100 16100 16100 31
491 20250401 113000 152684425 16070 16070 16100 16070 150
492 20250401 112900 150270735 16100 16100 16100 16100 31
493 20250401 112800 149771635 16070 16100 16100 16070 37
494 20250401 112700 149176085 16070 16070 16100 16070 73
495 20250401 112600 148001805 16100 16100 16100 16070 3
496 20250401 112500 147953535 16070 16100 16100 16070 37
497 20250401 112400 147358015 16060 16080 16100 16060 58
498 20250401 112300 146425495 16070 16070 16070 16070 13
499 20250401 112200 146216585 16100 16100 16100 16100 31
500 20250401 112100 145717485 16060 16090 16100 16060 80
501 20250401 112000 144430715 16050 16090 16090 16050 21
502 20250401 111900 144093345 16090 16090 16090 16050 144
503 20250401 111800 141779945 16090 16080 16100 16080 36
504 20250401 111700 141200435 16070 16050 16070 16050 35
505 20250401 111600 140638265 16100 16100 16100 16100 31
506 20250401 111500 140139165 16100 16060 16100 16060 57
507 20250401 111400 139221665 16050 16030 16050 16030 36
508 20250401 111300 138644145 16100 16080 16100 16070 56
509 20250401 111200 137743055 16100 16050 16100 16050 31
510 20250401 111100 137244605 16040 16030 16040 16010 16
511 20250401 111000 136988355 16050 16100 16100 16050 39
512 20250401 110900 136362005 16050 16050 16100 16050 563
513 20250401 110800 127302385 16040 16050 16050 16040 49
514 20250401 110700 126516175 16090 16090 16090 16090 66
515 20250401 110600 125454235 16090 16080 16090 16080 31
516 20250401 110500 124955585 16080 16070 16080 16070 56
517 20250401 110400 124055255 15990 16100 16100 15990 18
518 20250401 110300 123765565 16100 16100 16100 16100 45
519 20250401 110200 123041065 16100 16020 16100 16020 31
520 20250401 110100 122542685 15990 16090 16090 15990 19
521 20250401 110000 122238275 15940 15940 16080 15940 51
522 20250401 105900 121419855 16090 16080 16100 15930 57
523 20250401 105800 120503905 15980 15930 15980 15930 32
524 20250401 105700 119993395 15930 16090 16100 15920 83
525 20250401 105600 118662565 15920 16010 16100 15920 233
526 20250401 105500 114914855 15910 15970 16000 15910 133
527 20250401 105400 112788685 15900 16050 16050 15900 40
528 20250401 105300 112147695 15940 15990 16050 15940 42
529 20250401 105200 111475405 15980 16040 16040 15940 105
530 20250401 105100 109796405 15980 15980 16040 15980 596
531 20250401 105000 100244805 15980 15960 16000 15960 650
532 20250401 104900 89859425 15960 15940 15960 15940 114
533 20250401 104800 88040265 15960 15950 15960 15950 40
534 20250401 104700 87401965 15950 15950 15950 15950 41
535 20250401 104600 86748015 15950 15930 15950 15920 23
536 20250401 104500 86381465 15910 15950 15950 15910 38
537 20250401 104400 85775645 15910 15940 15950 15910 64
538 20250401 104300 84755475 15920 15950 15950 15900 53
539 20250401 104200 83910965 15900 15950 15950 15900 23
540 20250401 104100 83544465 15890 15950 15950 15890 33
541 20250401 104000 83018235 15950 15890 15950 15890 62
542 20250401 103900 82030675 15880 15880 15880 15880 0
543 20250401 103800 82030675 15880 15930 15930 15880 55
544 20250401 103700 81154925 15870 15930 15930 15870 37
545 20250401 103600 80565875 15870 15930 15930 15870 47
546 20250401 103500 79818235 15860 15930 15930 15860 38
547 20250401 103400 79213385 15860 15910 15930 15860 48
548 20250401 103300 78448915 15880 15910 15910 15880 14
549 20250401 103200 78226565 15910 15910 15910 15910 31
550 20250401 103100 77733355 15840 15910 15910 15840 35
551 20250401 103000 77176785 15840 15860 15860 15840 23
552 20250401 102900 76812215 15920 15860 15920 15860 37
553 20250401 102800 76223535 15860 15920 15920 15860 90
554 20250401 102700 74792645 15870 15890 15890 15870 15
555 20250401 102600 74554555 15880 15870 15880 15860 102
556 20250401 102500 72935085 15880 15880 15880 15880 46
557 20250401 102400 72204605 15840 15840 15840 15840 13
558 20250401 102300 71998685 15880 15880 15880 15880 31
559 20250401 102200 71506405 15880 15880 15880 15880 31
560 20250401 102100 71014125 15830 15870 15870 15830 37
561 20250401 102000 70427275 15870 15860 15870 15860 73
562 20250401 101900 69269345 15850 15840 15850 15840 4
563 20250401 101800 69205965 15840 15830 15840 15830 14
564 20250401 101700 68984335 15840 15840 15840 15840 0
565 20250401 101600 68984335 15840 15840 15840 15840 0
566 20250401 101500 68984335 15840 15850 15850 15840 12
567 20250401 101400 68794235 15860 15860 15860 15860 1
568 20250401 101300 68778375 15850 15840 15850 15840 104
569 20250401 101200 67131005 15840 15830 15840 15830 6
570 20250401 101100 67035995 15820 15820 15820 15810 29
571 20250401 101000 66577255 15820 15820 15820 15820 0
572 20250401 100900 66577255 15820 15810 15820 15810 4
573 20250401 100800 66514005 15810 15810 15820 15810 64
574 20250401 100700 65502155 15820 15820 15820 15820 1
575 20250401 100600 65486335 15810 15810 15810 15810 0
576 20250401 100500 65486335 15810 15810 15810 15810 14
577 20250401 100400 65264995 15810 15820 15820 15810 2
578 20250401 100300 65233365 15810 15810 15810 15810 0
579 20250401 100200 65233365 15810 15810 15810 15810 14
580 20250401 100100 65012025 15820 15820 15820 15820 1
581 20250401 100000 64996205 15810 15810 15810 15810 0
582 20250401 095900 64996205 15810 15820 15820 15810 33
583 20250401 095800 64474275 15820 15820 15820 15820 4
584 20250401 095700 64410995 15810 15810 15810 15810 0
585 20250401 095600 64410995 15810 15810 15810 15810 13
586 20250401 095500 64205465 15820 15820 15820 15810 21
587 20250401 095400 63873285 15810 15810 15810 15810 0
588 20250401 095300 63873285 15810 15810 15810 15810 20
589 20250401 095200 63557085 15820 15820 15820 15820 5
590 20250401 095100 63477985 15820 15820 15820 15820 419
591 20250401 095000 56849405 15830 15850 15870 15830 1219
592 20250401 094900 37530145 15850 15870 15870 15850 36
593 20250401 094800 36958965 15850 15870 15870 15850 13
594 20250401 094700 36752835 15870 15860 15870 15850 18
595 20250401 094600 36467485 15860 15860 15860 15860 0
596 20250401 094500 36467485 15860 15860 15860 15860 0
597 20250401 094400 36467485 15860 15860 15860 15860 1
598 20250401 094300 36451625 15860 15860 15860 15850 452
599 20250401 094200 29283935 15860 15875 15875 15860 302
600 20250401 094100 24493890 15880 15880 15880 15880 6
601 20250401 094000 24398610 15880 15880 15880 15880 23
602 20250401 093900 24033370 15870 15870 15870 15870 0
603 20250401 093800 24033370 15870 15870 15870 15870 0
604 20250401 093700 24033370 15870 15870 15870 15870 0
605 20250401 093600 24033370 15870 15870 15870 15870 0
606 20250401 093500 24033370 15870 15870 15870 15870 26
607 20250401 093400 23620750 15870 15870 15870 15870 0
608 20250401 093300 23620750 15870 15870 15870 15870 2
609 20250401 093200 23589010 15870 15900 15900 15870 250
610 20250401 093100 19620240 15880 15880 15880 15880 0
611 20250401 093000 19620240 15880 15930 15930 15880 9
612 20250401 092900 19477170 15900 15900 15900 15900 0
613 20250401 092800 19477170 15900 15900 15900 15900 0
614 20250401 092700 19477170 15900 15900 15900 15900 0
615 20250401 092600 19477170 15900 15930 15930 15900 23
616 20250401 092500 19111350 15960 15960 15960 15960 0
617 20250401 092400 19111350 15960 15960 15960 15960 0
618 20250401 092300 19111350 15960 15960 15960 15960 0
619 20250401 092200 19111350 15960 15960 15960 15960 1
620 20250401 092100 19095390 15930 15930 15930 15930 0
621 20250401 092000 19095390 15930 15930 15930 15930 0
622 20250401 091900 19095390 15930 15930 15930 15930 0
623 20250401 091800 19095390 15930 15930 15930 15930 0
624 20250401 091700 19095390 15930 15930 15930 15930 0
625 20250401 091600 19095390 15930 15930 15930 15930 0
626 20250401 091500 19095390 15930 15930 15930 15930 50
627 20250401 091400 18298890 15930 15930 15930 15930 30
628 20250401 091300 17820990 15880 15880 15880 15880 1
629 20250401 091200 17805110 15850 15970 15970 15850 121
630 20250401 091100 15880840 15910 15910 15910 15910 1
631 20250401 091000 15864930 15910 15910 15910 15910 0
632 20250401 090900 15864930 15910 15910 15910 15910 1
633 20250401 090800 15849020 15980 15980 15980 15980 1
634 20250401 090700 15833040 15980 15980 15980 15980 0
635 20250401 090600 15833040 15980 15980 15980 15980 51
636 20250401 090500 15018060 15980 15980 15980 15980 1
637 20250401 090400 15002080 15980 15980 15980 15980 0
638 20250401 090300 15002080 15980 15980 15980 15980 153
639 20250401 090200 12557140 15980 15980 15980 15980 0
640 20250401 090100 12557140 15980 15980 15980 15980 0
641 20250401 090000 12557140 15980 15850 15980 15850 792

1
045100/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,20777,18000000,333263080,288720000000,0.12
20250327,20777,18000000,332432000,288000000000,0.12
20250326,20733,18000000,336703920,292320000000,0.12
20250325,20733,18000000,334837950,290700000000,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 20777 18000000 333263080 288720000000 0.12
3 20250327 20777 18000000 332432000 288000000000 0.12
4 20250326 20733 18000000 336703920 292320000000 0.12
5 20250325 20733 18000000 334837950 290700000000 0.12