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

643
047560/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194100,1750662150,16700,16700,16700,16700,936
20250401,194000,1750662150,16700,16700,16700,16700,0
20250401,193900,1750662150,16700,16700,16700,16700,0
20250401,193800,1750662150,16700,16700,16700,16700,0
20250401,193700,1750662150,16700,16700,16700,16700,0
20250401,193600,1750662150,16700,16700,16700,16700,0
20250401,193500,1750662150,16700,16700,16700,16700,0
20250401,193400,1750662150,16700,16700,16700,16700,0
20250401,193300,1750662150,16700,16700,16700,16700,0
20250401,193200,1750662150,16700,16700,16700,16700,0
20250401,193100,1750662150,16700,16700,16700,16700,0
20250401,193000,1750662150,16700,16700,16700,16700,0
20250401,192900,1750662150,16700,16700,16700,16700,0
20250401,192800,1750662150,16700,16700,16700,16700,0
20250401,192700,1750662150,16700,16700,16700,16700,0
20250401,192600,1750662150,16700,16700,16700,16700,0
20250401,192500,1750662150,16700,16700,16700,16700,0
20250401,192400,1750662150,16700,16700,16700,16700,0
20250401,192300,1750662150,16700,16700,16700,16700,0
20250401,192200,1750662150,16700,16700,16700,16700,0
20250401,192100,1750662150,16700,16700,16700,16700,0
20250401,192000,1750662150,16700,16700,16700,16700,0
20250401,191900,1750662150,16700,16700,16700,16700,0
20250401,191800,1750662150,16700,16700,16700,16700,0
20250401,191700,1750662150,16700,16700,16700,16700,0
20250401,191600,1750662150,16700,16700,16700,16700,0
20250401,191500,1750662150,16700,16700,16700,16700,0
20250401,191400,1750662150,16700,16700,16700,16700,0
20250401,191300,1750662150,16700,16700,16700,16700,0
20250401,191200,1750662150,16700,16700,16700,16700,0
20250401,191100,1750662150,16700,16700,16700,16700,936
20250401,191000,1750662150,16700,16700,16700,16700,0
20250401,190900,1750662150,16700,16700,16700,16700,0
20250401,190800,1750662150,16700,16700,16700,16700,0
20250401,190700,1750662150,16700,16700,16700,16700,0
20250401,190600,1750662150,16700,16700,16700,16700,0
20250401,190500,1750662150,16700,16700,16700,16700,0
20250401,190400,1750662150,16700,16700,16700,16700,0
20250401,190300,1750662150,16700,16700,16700,16700,0
20250401,190200,1750662150,16700,16700,16700,16700,0
20250401,190100,1750662150,16700,16700,16700,16700,0
20250401,190000,1750662150,16700,16700,16700,16700,0
20250401,185900,1750662150,16700,16700,16700,16700,0
20250401,185800,1750662150,16700,16700,16700,16700,0
20250401,185700,1750662150,16700,16700,16700,16700,0
20250401,185600,1750662150,16700,16700,16700,16700,0
20250401,185500,1750662150,16700,16700,16700,16700,0
20250401,185400,1750662150,16700,16700,16700,16700,0
20250401,185300,1750662150,16700,16700,16700,16700,0
20250401,185200,1750662150,16700,16700,16700,16700,0
20250401,185100,1750662150,16700,16700,16700,16700,0
20250401,185000,1750662150,16700,16700,16700,16700,0
20250401,184900,1750662150,16700,16700,16700,16700,0
20250401,184800,1750662150,16700,16700,16700,16700,0
20250401,184700,1750662150,16700,16700,16700,16700,0
20250401,184600,1750662150,16700,16700,16700,16700,0
20250401,184500,1750662150,16700,16700,16700,16700,0
20250401,184400,1750662150,16700,16700,16700,16700,0
20250401,184300,1750662150,16700,16700,16700,16700,0
20250401,184200,1750662150,16700,16700,16700,16700,0
20250401,184100,1750662150,16700,16700,16700,16700,936
20250401,184000,1750662150,16700,16700,16700,16700,0
20250401,183900,1750662150,16700,16700,16700,16700,0
20250401,183800,1750662150,16700,16700,16700,16700,0
20250401,183700,1750662150,16700,16700,16700,16700,0
20250401,183600,1750662150,16700,16700,16700,16700,0
20250401,183500,1750662150,16700,16700,16700,16700,0
20250401,183400,1750662150,16700,16700,16700,16700,0
20250401,183300,1750662150,16700,16700,16700,16700,0
20250401,183200,1750662150,16700,16700,16700,16700,0
20250401,183100,1750662150,16700,16700,16700,16700,0
20250401,183000,1750662150,16700,16700,16700,16700,0
20250401,182900,1750662150,16700,16700,16700,16700,0
20250401,182800,1750662150,16700,16700,16700,16700,0
20250401,182700,1750662150,16700,16700,16700,16700,0
20250401,182600,1750662150,16700,16700,16700,16700,0
20250401,182500,1750662150,16700,16700,16700,16700,0
20250401,182400,1750662150,16700,16700,16700,16700,0
20250401,182300,1750662150,16700,16700,16700,16700,0
20250401,182200,1750662150,16700,16700,16700,16700,0
20250401,182100,1750662150,16700,16700,16700,16700,0
20250401,182000,1750662150,16700,16700,16700,16700,0
20250401,181900,1750662150,16700,16700,16700,16700,0
20250401,181800,1750662150,16700,16700,16700,16700,0
20250401,181700,1750662150,16700,16700,16700,16700,0
20250401,181600,1750662150,16700,16700,16700,16700,0
20250401,181500,1750662150,16700,16700,16700,16700,0
20250401,181400,1750662150,16700,16700,16700,16700,0
20250401,181300,1750662150,16700,16700,16700,16700,0
20250401,181200,1750662150,16700,16700,16700,16700,0
20250401,181100,1750662150,16700,16700,16700,16700,936
20250401,181000,1750662150,16700,16700,16700,16700,0
20250401,180900,1750662150,16700,16700,16700,16700,0
20250401,180800,1750662150,16700,16700,16700,16700,0
20250401,180700,1750662150,16700,16700,16700,16700,0
20250401,180600,1750662150,16700,16700,16700,16700,0
20250401,180500,1750662150,16700,16700,16700,16700,0
20250401,180400,1750662150,16700,16700,16700,16700,0
20250401,180300,1750662150,16700,16700,16700,16700,0
20250401,180200,1750662150,16700,16700,16700,16700,0
20250401,180100,1750662150,16700,16700,16700,16700,0
20250401,180000,1750662150,16700,16700,16700,16700,0
20250401,175900,1750662150,16700,16700,16700,16700,0
20250401,175800,1750662150,16700,16700,16700,16700,0
20250401,175700,1750662150,16700,16700,16700,16700,0
20250401,175600,1750662150,16700,16700,16700,16700,0
20250401,175500,1750662150,16700,16700,16700,16700,0
20250401,175400,1750662150,16700,16700,16700,16700,0
20250401,175300,1750662150,16700,16700,16700,16700,0
20250401,175200,1750662150,16700,16700,16700,16700,0
20250401,175100,1750662150,16700,16700,16700,16700,0
20250401,175000,1750662150,16700,16700,16700,16700,0
20250401,174900,1750662150,16700,16700,16700,16700,0
20250401,174800,1750662150,16700,16700,16700,16700,0
20250401,174700,1750662150,16700,16700,16700,16700,0
20250401,174600,1750662150,16700,16700,16700,16700,0
20250401,174500,1750662150,16700,16700,16700,16700,0
20250401,174400,1750662150,16700,16700,16700,16700,0
20250401,174300,1750662150,16700,16700,16700,16700,0
20250401,174200,1750662150,16700,16700,16700,16700,0
20250401,174100,1750662150,16700,16700,16700,16700,936
20250401,174000,1750662150,16700,16700,16700,16700,0
20250401,173900,1750662150,16700,16700,16700,16700,0
20250401,173800,1750662150,16700,16700,16700,16700,0
20250401,173700,1750662150,16700,16700,16700,16700,0
20250401,173600,1750662150,16700,16700,16700,16700,0
20250401,173500,1750662150,16700,16700,16700,16700,0
20250401,173400,1750662150,16700,16700,16700,16700,0
20250401,173300,1750662150,16700,16700,16700,16700,0
20250401,173200,1750662150,16700,16700,16700,16700,0
20250401,173100,1750662150,16700,16700,16700,16700,0
20250401,173000,1750662150,16700,16700,16700,16700,0
20250401,172900,1750662150,16700,16700,16700,16700,0
20250401,172800,1750662150,16700,16700,16700,16700,0
20250401,172700,1750662150,16700,16700,16700,16700,0
20250401,172600,1750662150,16700,16700,16700,16700,0
20250401,172500,1750662150,16700,16700,16700,16700,0
20250401,172400,1750662150,16700,16700,16700,16700,0
20250401,172300,1750662150,16700,16700,16700,16700,0
20250401,172200,1750662150,16700,16700,16700,16700,0
20250401,172100,1750662150,16700,16700,16700,16700,0
20250401,172000,1750662150,16700,16700,16700,16700,0
20250401,171900,1750662150,16700,16700,16700,16700,0
20250401,171800,1750662150,16700,16700,16700,16700,0
20250401,171700,1750662150,16700,16700,16700,16700,0
20250401,171600,1750662150,16700,16700,16700,16700,0
20250401,171500,1750662150,16700,16700,16700,16700,0
20250401,171400,1750662150,16700,16700,16700,16700,0
20250401,171300,1750662150,16700,16700,16700,16700,0
20250401,171200,1750662150,16700,16700,16700,16700,0
20250401,171100,1750662150,16700,16700,16700,16700,936
20250401,171000,1750662150,16700,16700,16700,16700,0
20250401,170900,1750662150,16700,16700,16700,16700,0
20250401,170800,1750662150,16700,16700,16700,16700,0
20250401,170700,1750662150,16700,16700,16700,16700,0
20250401,170600,1750662150,16700,16700,16700,16700,0
20250401,170500,1750662150,16700,16700,16700,16700,0
20250401,170400,1750662150,16700,16700,16700,16700,0
20250401,170300,1750662150,16700,16700,16700,16700,0
20250401,170200,1750662150,16700,16700,16700,16700,0
20250401,170100,1750662150,16700,16700,16700,16700,0
20250401,170000,1750662150,16700,16700,16700,16700,0
20250401,165900,1750662150,16700,16700,16700,16700,0
20250401,165800,1750662150,16700,16700,16700,16700,0
20250401,165700,1750662150,16700,16700,16700,16700,0
20250401,165600,1750662150,16700,16700,16700,16700,0
20250401,165500,1750662150,16700,16700,16700,16700,0
20250401,165400,1750662150,16700,16700,16700,16700,0
20250401,165300,1750662150,16700,16700,16700,16700,0
20250401,165200,1750662150,16700,16700,16700,16700,0
20250401,165100,1750662150,16700,16700,16700,16700,0
20250401,165000,1750662150,16700,16700,16700,16700,0
20250401,164900,1750662150,16700,16700,16700,16700,0
20250401,164800,1750662150,16700,16700,16700,16700,0
20250401,164700,1750662150,16700,16700,16700,16700,0
20250401,164600,1750662150,16700,16700,16700,16700,0
20250401,164500,1750662150,16700,16700,16700,16700,0
20250401,164400,1750662150,16700,16700,16700,16700,0
20250401,164300,1750662150,16700,16700,16700,16700,0
20250401,164200,1750662150,16700,16700,16700,16700,0
20250401,164100,1750662150,16700,16700,16700,16700,936
20250401,164000,1750662150,16700,16700,16700,16700,0
20250401,163900,1750662150,16700,16700,16700,16700,0
20250401,163800,1750662150,16700,16700,16700,16700,0
20250401,163700,1750662150,16700,16700,16700,16700,0
20250401,163600,1750662150,16700,16700,16700,16700,0
20250401,163500,1750662150,16700,16700,16700,16700,0
20250401,163400,1750662150,16700,16700,16700,16700,0
20250401,163300,1750662150,16700,16700,16700,16700,0
20250401,163200,1750662150,16700,16700,16700,16700,0
20250401,163100,1750662150,16700,16700,16700,16700,0
20250401,163000,1750662150,16700,16700,16700,16700,0
20250401,162900,1750662150,16700,16700,16700,16700,0
20250401,162800,1750662150,16700,16700,16700,16700,0
20250401,162700,1750662150,16700,16700,16700,16700,0
20250401,162600,1750662150,16700,16700,16700,16700,0
20250401,162500,1750662150,16700,16700,16700,16700,0
20250401,162400,1750662150,16700,16700,16700,16700,0
20250401,162300,1750662150,16700,16700,16700,16700,0
20250401,162200,1750662150,16700,16700,16700,16700,0
20250401,162100,1750662150,16700,16700,16700,16700,0
20250401,162000,1750662150,16700,16700,16700,16700,0
20250401,161900,1750662150,16700,16700,16700,16700,0
20250401,161800,1750662150,16700,16700,16700,16700,0
20250401,161700,1750662150,16700,16700,16700,16700,0
20250401,161600,1750662150,16700,16700,16700,16700,0
20250401,161500,1750662150,16700,16700,16700,16700,0
20250401,161400,1750662150,16700,16700,16700,16700,0
20250401,161300,1750662150,16700,16700,16700,16700,0
20250401,161200,1750662150,16700,16700,16700,16700,0
20250401,161100,1750662150,16700,16700,16700,16700,936
20250401,161000,1750662150,16700,16700,16700,16700,0
20250401,160900,1750662150,16700,16700,16700,16700,0
20250401,160800,1750662150,16700,16700,16700,16700,0
20250401,160700,1750662150,16700,16700,16700,16700,0
20250401,160600,1750662150,16700,16700,16700,16700,0
20250401,160500,1750662150,16700,16700,16700,16700,0
20250401,160400,1750662150,16700,16700,16700,16700,0
20250401,160300,1750662150,16700,16700,16700,16700,0
20250401,160200,1750662150,16700,16700,16700,16700,0
20250401,160100,1750662150,16700,16700,16700,16700,0
20250401,160000,1750662150,16700,16700,16700,16700,0
20250401,155900,1750662150,16700,16700,16700,16700,0
20250401,155800,1750662150,16700,16700,16700,16700,0
20250401,155700,1750662150,16700,16700,16700,16700,0
20250401,155600,1750662150,16700,16700,16700,16700,0
20250401,155500,1750662150,16700,16700,16700,16700,0
20250401,155400,1750662150,16700,16700,16700,16700,0
20250401,155300,1750662150,16700,16700,16700,16700,0
20250401,155200,1750662150,16700,16700,16700,16700,0
20250401,155100,1750662150,16700,16700,16700,16700,0
20250401,155000,1750662150,16700,16700,16700,16700,0
20250401,154900,1750662150,16700,16700,16700,16700,0
20250401,154800,1750662150,16700,16700,16700,16700,0
20250401,154700,1750662150,16700,16700,16700,16700,0
20250401,154600,1750662150,16700,16700,16700,16700,0
20250401,154500,1750662150,16700,16700,16700,16700,0
20250401,154400,1750662150,16700,16700,16700,16700,0
20250401,154300,1750662150,16700,16700,16700,16700,0
20250401,154200,1750662150,16700,16700,16700,16700,0
20250401,154100,1750662150,16700,16700,16700,16700,936
20250401,154000,1750662150,16700,16700,16700,16700,0
20250401,153900,1750662150,16700,16700,16700,16700,0
20250401,153800,1750662150,16700,16700,16700,16700,0
20250401,153700,1750662150,16700,16700,16700,16700,0
20250401,153600,1750662150,16700,16700,16700,16700,0
20250401,153500,1750662150,16700,16700,16700,16700,0
20250401,153400,1750662150,16700,16700,16700,16700,0
20250401,153300,1750662150,16700,16700,16700,16700,0
20250401,153200,1750662150,16700,16700,16700,16700,0
20250401,153100,1750662150,16700,16700,16700,16700,0
20250401,153000,1750662150,16700,16700,16700,16700,936
20250401,152900,1735030950,16690,16690,16690,16690,0
20250401,152800,1735030950,16690,16690,16690,16690,0
20250401,152700,1735030950,16690,16690,16690,16690,0
20250401,152600,1735030950,16690,16690,16690,16690,0
20250401,152500,1735030950,16690,16690,16690,16690,0
20250401,152400,1735030950,16690,16690,16690,16690,0
20250401,152300,1735030950,16690,16690,16690,16690,0
20250401,152200,1735030950,16690,16690,16690,16690,0
20250401,152100,1735030950,16690,16690,16690,16690,0
20250401,152000,1735030950,16690,16690,16690,16690,0
20250401,151900,1735030950,16690,16600,16690,16600,209
20250401,151800,1731561370,16600,16600,16600,16600,0
20250401,151700,1731561370,16600,16590,16700,16590,888
20250401,151600,1716739830,16580,16690,16690,16580,35
20250401,151500,1716157190,16690,16580,16690,16580,170
20250401,151400,1713322840,16680,16650,16680,16580,784
20250401,151300,1700297950,16650,16600,16650,16600,93
20250401,151200,1698753200,16600,16600,16650,16600,384
20250401,151100,1692377290,16600,16610,16610,16600,153
20250401,151000,1689836230,16600,16610,16650,16600,104
20250401,150900,1688108890,16630,16610,16650,16610,488
20250401,150800,1679993290,16600,16630,16630,16600,19
20250401,150700,1679677860,16590,16590,16600,16590,174
20250401,150600,1676789730,16600,16600,16600,16590,55
20250401,150500,1675876860,16600,16590,16600,16590,50
20250401,150400,1675047000,16600,16600,16600,16590,333
20250401,150300,1669519400,16660,16610,16660,16600,1051
20250401,150200,1652058350,16600,16610,16610,16600,78
20250401,150100,1650762940,16620,16640,16640,16620,352
20250401,150000,1644908830,16640,16640,16640,16630,50
20250401,145900,1644076960,16630,16640,16640,16630,15
20250401,145800,1643827500,16630,16640,16640,16630,67
20250401,145700,1642712800,16630,16640,16650,16630,847
20250401,145600,1628618490,16650,16650,16650,16650,156
20250401,145500,1626021090,16650,16650,16650,16650,13
20250401,145400,1625804640,16680,16640,16680,16640,82
20250401,145300,1624438860,16640,16630,16680,16630,662
20250401,145200,1613420620,16630,16630,16630,16630,13
20250401,145100,1613204430,16630,16640,16640,16630,48
20250401,145000,1612405850,16610,16620,16640,16610,488
20250401,144900,1604293360,16610,16630,16630,16610,102
20250401,144800,1602597750,16610,16620,16620,16610,192
20250401,144700,1599406850,16620,16620,16620,16620,174
20250401,144600,1596514970,16630,16620,16640,16610,240
20250401,144500,1592527270,16640,16620,16640,16620,17
20250401,144400,1592244650,16670,16620,16670,16620,61
20250401,144300,1591228430,16640,16640,16640,16620,334
20250401,144200,1585670950,16640,16640,16640,16640,13
20250401,144100,1585454630,16640,16640,16640,16640,63
20250401,144000,1584406310,16640,16640,16640,16640,197
20250401,143900,1581128230,16640,16640,16640,16640,15
20250401,143800,1580878630,16640,16650,16650,16640,27
20250401,143700,1580429210,16660,16640,16660,16640,14
20250401,143600,1580196230,16650,16660,16660,16650,62
20250401,143500,1579163700,16660,16660,16660,16660,163
20250401,143400,1576448120,16690,16660,16690,16660,26
20250401,143300,1576014570,16660,16660,16660,16660,13
20250401,143200,1575797990,16660,16660,16660,16660,14
20250401,143100,1575564750,16660,16660,16660,16660,13
20250401,143000,1575348170,16650,16650,16650,16650,13
20250401,142900,1575131720,16650,16650,16650,16650,14
20250401,142800,1574898620,16650,16670,16680,16650,204
20250401,142700,1571498140,16650,16650,16650,16650,14
20250401,142600,1571265040,16650,16650,16650,16650,18
20250401,142500,1570965340,16680,16650,16680,16650,47
20250401,142400,1570181770,16680,16650,16680,16650,253
20250401,142300,1565965150,16650,16650,16650,16650,13
20250401,142200,1565748700,16650,16650,16650,16650,13
20250401,142100,1565532250,16650,16660,16660,16650,255
20250401,142000,1561284090,16650,16690,16690,16650,116
20250401,141900,1559352530,16610,16710,16710,16610,120
20250401,141800,1557348650,16610,16620,16710,16610,1522
20250401,141700,1532016700,16710,16630,16710,16630,363
20250401,141600,1525973210,16640,16640,16640,16640,17
20250401,141500,1525690330,16640,16640,16640,16640,13
20250401,141400,1525474010,16640,16640,16640,16640,13
20250401,141300,1525257690,16640,16640,16640,16640,14
20250401,141200,1525024730,16640,16640,16640,16640,15
20250401,141100,1524775130,16640,16670,16720,16640,129
20250401,141000,1522623090,16670,16670,16670,16670,44
20250401,140900,1521889610,16670,16640,16670,16640,26
20250401,140800,1521456580,16650,16670,16670,16650,214
20250401,140700,1517889480,16650,16670,16670,16650,410
20250401,140600,1511055040,16670,16670,16670,16670,13
20250401,140500,1510838330,16670,16670,16670,16670,14
20250401,140400,1510604950,16680,16680,16680,16680,289
20250401,140300,1505784430,16670,16690,16690,16670,175
20250401,140200,1502865180,16670,16670,16670,16670,71
20250401,140100,1501681610,16670,16730,16730,16670,361
20250401,140000,1495642890,16670,16720,16720,16670,629
20250401,135900,1485145870,16730,16690,16730,16690,330
20250401,135800,1479629710,16690,16690,16690,16690,23
20250401,135700,1479245840,16690,16690,16690,16690,14
20250401,135600,1479012180,16690,16690,16690,16690,13
20250401,135500,1478795210,16690,16690,16690,16690,13
20250401,135400,1478578240,16690,16690,16690,16690,34
20250401,135300,1478010780,16710,16710,16720,16670,243
20250401,135200,1473950740,16710,16650,16710,16650,67
20250401,135100,1472831950,16650,16650,16650,16650,14
20250401,135000,1472598850,16700,16690,16700,16640,179
20250401,134900,1469610710,16640,16650,16680,16640,33
20250401,134800,1469061240,16650,16650,16650,16650,58
20250401,134700,1468095540,16650,16650,16650,16650,13
20250401,134600,1467879090,16650,16650,16650,16650,14
20250401,134500,1467645990,16650,16650,16650,16650,93
20250401,134400,1466097540,16650,16650,16680,16650,381
20250401,134300,1459750110,16620,16650,16650,16620,168
20250401,134200,1456953330,16620,16650,16650,16620,115
20250401,134100,1455038970,16640,16650,16650,16640,125
20250401,134000,1452958510,16650,16660,16670,16650,84
20250401,133900,1451559030,16660,16660,16660,16660,28
20250401,133800,1451092550,16640,16640,16640,16640,14
20250401,133700,1450859590,16640,16640,16640,16640,32
20250401,133600,1450327110,16640,16640,16640,16640,63
20250401,133500,1449278790,16660,16640,16660,16620,46
20250401,133400,1448513150,16620,16620,16620,16620,13
20250401,133300,1448297090,16620,16620,16620,16620,13
20250401,133200,1448081030,16630,16630,16630,16630,214
20250401,133100,1444522210,16620,16640,16640,16620,36
20250401,133000,1443923430,16620,16620,16640,16620,85
20250401,132900,1442509570,16640,16600,16640,16600,15
20250401,132800,1442260490,16600,16600,16600,16600,13
20250401,132700,1442044690,16600,16600,16600,16600,14
20250401,132600,1441812290,16640,16650,16660,16590,178
20250401,132500,1438848080,16660,16590,16660,16590,24
20250401,132400,1438449150,16590,16590,16590,16590,14
20250401,132300,1438216890,16600,16600,16600,16600,13
20250401,132200,1438001090,16590,16590,16590,16590,13
20250401,132100,1437785420,16660,16660,16660,16590,42
20250401,132000,1437086680,16590,16590,16650,16590,76
20250401,131900,1435822840,16650,16590,16650,16590,70
20250401,131800,1434658180,16650,16620,16650,16620,139
20250401,131700,1432345450,16640,16590,16640,16590,26
20250401,131600,1431913460,16590,16590,16590,16590,14
20250401,131500,1431681200,16640,16640,16640,16590,185
20250401,131400,1428603450,16640,16590,16640,16590,16
20250401,131300,1428337860,16590,16590,16590,16590,14
20250401,131200,1428105600,16600,16590,16600,16590,100
20250401,131100,1426446040,16600,16610,16610,16600,27
20250401,131000,1425997700,16640,16600,16640,16600,127
20250401,130900,1423885340,16650,16600,16650,16600,36
20250401,130800,1423286590,16600,16600,16600,16600,414
20250401,130700,1416414190,16600,16600,16600,16600,13
20250401,130600,1416198390,16600,16600,16600,16600,23
20250401,130500,1415816590,16610,16660,16670,16610,83
20250401,130400,1414434480,16610,16660,16660,16610,41
20250401,130300,1413752420,16610,16620,16660,16610,282
20250401,130200,1409067850,16610,16610,16610,16610,14
20250401,130100,1408835310,16610,16610,16610,16610,26
20250401,130000,1408403450,16640,16640,16640,16640,20
20250401,125900,1408070650,16640,16640,16640,16640,14
20250401,125800,1407837690,16640,16640,16640,16640,13
20250401,125700,1407621370,16620,16620,16620,16620,14
20250401,125600,1407388690,16620,16690,16690,16620,15
20250401,125500,1407139250,16620,16620,16620,16610,83
20250401,125400,1405760120,16620,16650,16710,16620,768
20250401,125300,1392976380,16650,16650,16650,16650,15
20250401,125200,1392726630,16650,16650,16680,16650,114
20250401,125100,1390828500,16650,16650,16680,16650,47
20250401,125000,1390045890,16660,16670,16670,16660,45
20250401,124900,1389296050,16670,16680,16680,16670,34
20250401,124800,1388729220,16680,16680,16680,16680,13
20250401,124700,1388512380,16680,16680,16680,16680,13
20250401,124600,1388295540,16680,16690,16690,16680,133
20250401,124500,1386075960,16690,16690,16690,16690,15
20250401,124400,1385825610,16680,16680,16680,16680,13
20250401,124300,1385608770,16680,16740,16740,16680,31
20250401,124200,1385090670,16680,16680,16680,16680,26
20250401,124100,1384656990,16680,16680,16680,16680,14
20250401,124000,1384423470,16680,16680,16680,16680,13
20250401,123900,1384206630,16680,16680,16680,16680,15
20250401,123800,1383956430,16690,16700,16740,16680,35
20250401,123700,1383372230,16680,16680,16680,16680,22
20250401,123600,1383005270,16680,16680,16680,16680,13
20250401,123500,1382788430,16680,16740,16740,16680,30
20250401,123400,1382287070,16670,16670,16670,16670,13
20250401,123300,1382070360,16740,16660,16740,16660,81
20250401,123200,1380719380,16660,16660,16660,16660,27
20250401,123100,1380269560,16750,16660,16750,16640,3229
20250401,123000,1326434410,16660,16670,16670,16660,152
20250401,122900,1323901460,16670,16660,16670,16660,22
20250401,122800,1323534850,16660,16700,16740,16660,590
20250401,122700,1313681010,16700,16670,16700,16660,248
20250401,122600,1309546600,16670,16670,16670,16670,13
20250401,122500,1309329890,16670,16670,16720,16670,25
20250401,122400,1308912640,16660,16670,16670,16660,64
20250401,122300,1307845900,16670,16670,16670,16670,13
20250401,122200,1307629190,16670,16670,16670,16670,27
20250401,122100,1307179100,16730,16670,16730,16670,22
20250401,122000,1306811880,16670,16670,16670,16670,13
20250401,121900,1306595170,16710,16670,16710,16670,15
20250401,121800,1306345080,16670,16670,16670,16670,13
20250401,121700,1306128370,16740,16660,16740,16660,35
20250401,121600,1305543510,16660,16670,16740,16660,1031
20250401,121500,1288351340,16670,16670,16670,16670,13
20250401,121400,1288134630,16670,16670,16670,16670,24
20250401,121300,1287734550,16670,16670,16710,16670,29
20250401,121200,1287251050,16670,16670,16670,16670,89
20250401,121100,1285767420,16680,16730,16740,16670,217
20250401,121000,1282137630,16660,16660,16660,16660,13
20250401,120900,1281921050,16660,16660,16660,16660,14
20250401,120800,1281687810,16730,16710,16730,16660,150
20250401,120700,1279179820,16730,16710,16730,16650,289
20250401,120600,1274348980,16650,16650,16650,16650,14
20250401,120500,1274115880,16640,16700,16710,16640,103
20250401,120400,1272396190,16640,16700,16700,16640,43
20250401,120300,1271678870,16640,16640,16700,16640,161
20250401,120200,1268997190,16650,16640,16660,16640,480
20250401,120100,1261004190,16640,16640,16640,16640,114
20250401,120000,1259107230,16640,16640,16640,16640,13
20250401,115900,1258890910,16640,16640,16640,16640,13
20250401,115800,1258674590,16700,16640,16700,16640,60
20250401,115700,1257674030,16680,16680,16680,16640,75
20250401,115600,1256423590,16610,16610,16610,16610,14
20250401,115500,1256191050,16610,16650,16680,16610,1277
20250401,115400,1234929230,16650,16650,16700,16650,500
20250401,115300,1226590580,16640,16640,16640,16640,27
20250401,115200,1226141300,16660,16640,16660,16640,23
20250401,115100,1225758380,16640,16640,16640,16640,67
20250401,115000,1224643500,16620,16620,16620,16610,274
20250401,114900,1220089760,16620,16640,16640,16620,513
20250401,114800,1211560820,16680,16690,16690,16680,346
20250401,114700,1205788180,16690,16690,16730,16690,530
20250401,114600,1196941950,16690,16690,16720,16690,106
20250401,114500,1195170670,16680,16680,16680,16680,94
20250401,114400,1193602750,16680,16700,16720,16680,450
20250401,114300,1186088340,16720,16720,16720,16720,315
20250401,114200,1180821540,16720,16720,16720,16720,111
20250401,114100,1178965620,16720,16730,16730,16720,15
20250401,114000,1178714810,16720,16720,16720,16720,13
20250401,113900,1178497450,16740,16700,16740,16700,159
20250401,113800,1175837750,16700,16710,16710,16700,343
20250401,113700,1170108580,16710,16730,16750,16710,2102
20250401,113600,1134947210,16700,16700,16740,16700,2372
20250401,113500,1095284000,16700,16700,16700,16700,70
20250401,113400,1094115000,16690,16710,16710,16690,827
20250401,113300,1080298310,16710,16680,16710,16680,285
20250401,113200,1075539010,16680,16690,16700,16680,302
20250401,113100,1070497490,16700,16690,16700,16690,364
20250401,113000,1064422140,16690,16680,16690,16680,351
20250401,112900,1058564740,16670,16670,16670,16660,50
20250401,112800,1057731370,16660,16670,16670,16660,94
20250401,112700,1056164730,16610,16680,16680,16610,122
20250401,112600,1054130790,16680,16670,16680,16670,337
20250401,112500,1048510800,16640,16640,16660,16640,371
20250401,112400,1042330320,16640,16680,16680,16640,98
20250401,112300,1040697080,16680,16630,16680,16630,71
20250401,112200,1039514800,16630,16600,16660,16600,147
20250401,112100,1037066930,16650,16620,16650,16600,754
20250401,112000,1024534760,16600,16600,16600,16600,113
20250401,111900,1022658960,16630,16600,16630,16600,183
20250401,111800,1019620620,16600,16630,16630,16600,25
20250401,111700,1019205560,16600,16630,16630,16600,243
20250401,111600,1015165220,16630,16590,16630,16540,3400
20250401,111500,958722880,16590,16500,16590,16500,2776
20250401,111400,912748680,16540,16500,16550,16500,1348
20250401,111300,890465150,16500,16490,16500,16490,540
20250401,111200,881555280,16530,16530,16530,16500,33
20250401,111100,881010210,16550,16540,16570,16540,1706
20250401,111000,852779600,16500,16500,16530,16470,198
20250401,110900,849510520,16470,16500,16500,16470,16
20250401,110800,849246940,16470,16490,16500,16470,213
20250401,110700,845733830,16460,16460,16530,16460,1144
20250401,110600,826897150,16420,16520,16540,16420,96
20250401,110500,825311160,16420,16450,16450,16420,86
20250401,110400,823896850,16510,16450,16510,16450,277
20250401,110300,819331570,16450,16450,16450,16450,54
20250401,110200,818443270,16450,16440,16490,16440,1043
20250401,110100,801272980,16410,16410,16410,16410,14
20250401,110000,801043240,16450,16400,16460,16400,674
20250401,105900,789971580,16400,16430,16470,16400,590
20250401,105800,780265790,16450,16400,16450,16390,527
20250401,105700,771605490,16390,16420,16420,16390,25
20250401,105600,771195680,16390,16420,16430,16390,545
20250401,105500,762246790,16390,16360,16420,16360,124
20250401,105400,760215830,16420,16360,16420,16360,60
20250401,105300,759231410,16430,16360,16430,16360,213
20250401,105200,755735920,16360,16360,16360,16350,19
20250401,105100,755425210,16350,16410,16410,16350,15
20250401,105000,755179840,16350,16420,16430,16350,311
20250401,104900,750073920,16420,16330,16420,16330,230
20250401,104800,746302000,16310,16320,16320,16310,14
20250401,104700,746073650,16400,16330,16420,16300,1251
20250401,104600,725572230,16270,16380,16380,16270,490
20250401,104500,717562210,16270,16370,16380,16250,441
20250401,104400,710355300,16360,16310,16360,16230,232
20250401,104300,706563480,16300,16220,16300,16220,531
20250401,104200,697920670,16270,16220,16270,16220,422
20250401,104100,691059210,16220,16220,16220,16220,13
20250401,104000,690848350,16220,16210,16220,16210,43
20250401,103900,690151190,16210,16210,16210,16210,383
20250401,103800,683942760,16210,16210,16210,16210,14
20250401,103700,683715820,16210,16220,16220,16210,26
20250401,103600,683294230,16220,16220,16230,16220,39
20250401,103500,682661620,16220,16220,16220,16220,13
20250401,103400,682450760,16220,16210,16260,16210,70
20250401,103300,681315100,16210,16210,16210,16210,13
20250401,103200,681104370,16210,16210,16210,16210,13
20250401,103100,680893640,16210,16210,16210,16210,15
20250401,103000,680650490,16200,16270,16270,16200,33
20250401,102900,680114490,16200,16200,16200,16200,13
20250401,102800,679903890,16210,16210,16210,16210,14
20250401,102700,679676950,16200,16200,16200,16200,13
20250401,102600,679466350,16210,16210,16210,16210,27
20250401,102500,679028680,16210,16210,16210,16210,17
20250401,102400,678753110,16210,16240,16240,16210,147
20250401,102300,676366390,16240,16240,16240,16240,14
20250401,102200,676139030,16240,16265,16265,16240,13
20250401,102100,675927885,16240,16275,16275,16240,138
20250401,102000,673684340,16280,16270,16280,16270,115
20250401,101900,671813280,16280,16270,16300,16270,31
20250401,101800,671308410,16270,16270,16270,16270,23
20250401,101700,670934200,16260,16300,16300,16260,115
20250401,101600,669060300,16260,16260,16360,16260,365
20250401,101500,663115000,16280,16270,16360,16270,1084
20250401,101400,645466920,16260,16350,16350,16250,246
20250401,101300,641459320,16280,16370,16370,16280,190
20250401,101200,638364140,16380,16340,16380,16270,70
20250401,101100,637219800,16340,16280,16370,16260,1444
20250401,101000,613647770,16280,16210,16280,16210,70
20250401,100900,612513000,16210,16250,16280,16210,191
20250401,100800,609404980,16200,16200,16250,16200,114
20250401,100700,607558130,16200,16200,16240,16200,337
20250401,100600,602096850,16200,16200,16200,16200,13
20250401,100500,601886250,16200,16200,16200,16200,13
20250401,100400,601675650,16250,16200,16250,16190,22
20250401,100300,601319340,16250,16210,16250,16190,16
20250401,100200,601060160,16190,16190,16190,16190,13
20250401,100100,600849690,16210,16220,16220,16210,54
20250401,100000,599974280,16190,16220,16220,16190,222
20250401,095900,596375690,16220,16220,16220,16220,57
20250401,095800,595451150,16210,16210,16210,16210,24
20250401,095700,595062110,16200,16200,16200,16200,26
20250401,095600,594640910,16280,16220,16280,16190,232
20250401,095500,590878260,16220,16230,16230,16220,142
20250401,095400,588574030,16230,16230,16230,16230,13
20250401,095300,588363040,16300,16230,16300,16230,15
20250401,095200,588119520,16240,16240,16240,16240,194
20250401,095100,584968960,16240,16310,16310,16240,20
20250401,095000,584643670,16230,16240,16240,16230,211
20250401,094900,581217170,16240,16320,16320,16240,111
20250401,094800,579406690,16320,16250,16320,16240,348
20250401,094700,573740120,16170,16170,16250,16170,943
20250401,094600,558460340,16170,16180,16180,16170,248
20250401,094500,554450170,16180,16190,16190,16180,93
20250401,094400,552945270,16190,16190,16190,16190,165
20250401,094300,550273920,16190,16200,16200,16170,586
20250401,094200,540792050,16190,16190,16190,16190,92
20250401,094100,539302570,16190,16210,16210,16190,644
20250401,094000,528868940,16210,16230,16240,16210,87
20250401,093900,527457970,16200,16200,16200,16200,14
20250401,093800,527231170,16180,16180,16190,16180,198
20250401,093700,524026030,16180,16180,16180,16180,14
20250401,093600,523799510,16180,16180,16180,16180,25
20250401,093500,523395010,16190,16200,16240,16170,317
20250401,093400,518262520,16190,16190,16190,16190,39
20250401,093300,517631110,16250,16210,16250,16180,488
20250401,093200,509730100,16210,16230,16300,16190,1399
20250401,093100,487059450,16240,16250,16270,16240,253
20250401,093000,482949960,16240,16320,16320,16240,669
20250401,092900,472074070,16300,16305,16320,16300,210
20250401,092800,468649810,16290,16280,16380,16280,1176
20250401,092700,449469160,16350,16330,16350,16280,716
20250401,092600,437793590,16380,16390,16390,16320,106
20250401,092500,436057500,16320,16320,16320,16320,13
20250401,092400,435845340,16410,16320,16420,16310,1969
20250401,092300,403609390,16310,16350,16370,16310,234
20250401,092200,399789410,16350,16350,16350,16350,63
20250401,092100,398759360,16350,16400,16400,16350,255
20250401,092000,394589300,16400,16350,16400,16350,53
20250401,091900,393722700,16350,16360,16360,16350,258
20250401,091800,389503770,16350,16350,16410,16350,359
20250401,091700,383626240,16410,16350,16410,16300,480
20250401,091600,375767570,16370,16350,16370,16300,48
20250401,091500,374983640,16370,16390,16390,16280,740
20250401,091400,362873900,16390,16370,16390,16370,111
20250401,091300,361054670,16370,16390,16390,16370,20
20250401,091200,360727230,16350,16370,16370,16350,204
20250401,091100,357389720,16370,16400,16400,16370,108
20250401,091000,355621520,16400,16350,16400,16260,1018
20250401,090900,338946210,16350,16350,16400,16260,1047
20250401,090800,321819450,16240,16250,16250,16240,115
20250401,090700,319951750,16240,16310,16400,16240,250
20250401,090600,315874130,16310,16350,16360,16310,171
20250401,090500,313079520,16210,16300,16330,16210,391
20250401,090400,306708460,16310,16270,16310,16230,1497
20250401,090300,282387470,16320,16290,16340,16250,291
20250401,090200,277651330,16270,16280,16360,16270,350
20250401,090100,271946760,16280,16370,16490,16280,1035
20250401,090000,255039230,16350,16100,16560,16100,15758
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194100 1750662150 16700 16700 16700 16700 936
3 20250401 194000 1750662150 16700 16700 16700 16700 0
4 20250401 193900 1750662150 16700 16700 16700 16700 0
5 20250401 193800 1750662150 16700 16700 16700 16700 0
6 20250401 193700 1750662150 16700 16700 16700 16700 0
7 20250401 193600 1750662150 16700 16700 16700 16700 0
8 20250401 193500 1750662150 16700 16700 16700 16700 0
9 20250401 193400 1750662150 16700 16700 16700 16700 0
10 20250401 193300 1750662150 16700 16700 16700 16700 0
11 20250401 193200 1750662150 16700 16700 16700 16700 0
12 20250401 193100 1750662150 16700 16700 16700 16700 0
13 20250401 193000 1750662150 16700 16700 16700 16700 0
14 20250401 192900 1750662150 16700 16700 16700 16700 0
15 20250401 192800 1750662150 16700 16700 16700 16700 0
16 20250401 192700 1750662150 16700 16700 16700 16700 0
17 20250401 192600 1750662150 16700 16700 16700 16700 0
18 20250401 192500 1750662150 16700 16700 16700 16700 0
19 20250401 192400 1750662150 16700 16700 16700 16700 0
20 20250401 192300 1750662150 16700 16700 16700 16700 0
21 20250401 192200 1750662150 16700 16700 16700 16700 0
22 20250401 192100 1750662150 16700 16700 16700 16700 0
23 20250401 192000 1750662150 16700 16700 16700 16700 0
24 20250401 191900 1750662150 16700 16700 16700 16700 0
25 20250401 191800 1750662150 16700 16700 16700 16700 0
26 20250401 191700 1750662150 16700 16700 16700 16700 0
27 20250401 191600 1750662150 16700 16700 16700 16700 0
28 20250401 191500 1750662150 16700 16700 16700 16700 0
29 20250401 191400 1750662150 16700 16700 16700 16700 0
30 20250401 191300 1750662150 16700 16700 16700 16700 0
31 20250401 191200 1750662150 16700 16700 16700 16700 0
32 20250401 191100 1750662150 16700 16700 16700 16700 936
33 20250401 191000 1750662150 16700 16700 16700 16700 0
34 20250401 190900 1750662150 16700 16700 16700 16700 0
35 20250401 190800 1750662150 16700 16700 16700 16700 0
36 20250401 190700 1750662150 16700 16700 16700 16700 0
37 20250401 190600 1750662150 16700 16700 16700 16700 0
38 20250401 190500 1750662150 16700 16700 16700 16700 0
39 20250401 190400 1750662150 16700 16700 16700 16700 0
40 20250401 190300 1750662150 16700 16700 16700 16700 0
41 20250401 190200 1750662150 16700 16700 16700 16700 0
42 20250401 190100 1750662150 16700 16700 16700 16700 0
43 20250401 190000 1750662150 16700 16700 16700 16700 0
44 20250401 185900 1750662150 16700 16700 16700 16700 0
45 20250401 185800 1750662150 16700 16700 16700 16700 0
46 20250401 185700 1750662150 16700 16700 16700 16700 0
47 20250401 185600 1750662150 16700 16700 16700 16700 0
48 20250401 185500 1750662150 16700 16700 16700 16700 0
49 20250401 185400 1750662150 16700 16700 16700 16700 0
50 20250401 185300 1750662150 16700 16700 16700 16700 0
51 20250401 185200 1750662150 16700 16700 16700 16700 0
52 20250401 185100 1750662150 16700 16700 16700 16700 0
53 20250401 185000 1750662150 16700 16700 16700 16700 0
54 20250401 184900 1750662150 16700 16700 16700 16700 0
55 20250401 184800 1750662150 16700 16700 16700 16700 0
56 20250401 184700 1750662150 16700 16700 16700 16700 0
57 20250401 184600 1750662150 16700 16700 16700 16700 0
58 20250401 184500 1750662150 16700 16700 16700 16700 0
59 20250401 184400 1750662150 16700 16700 16700 16700 0
60 20250401 184300 1750662150 16700 16700 16700 16700 0
61 20250401 184200 1750662150 16700 16700 16700 16700 0
62 20250401 184100 1750662150 16700 16700 16700 16700 936
63 20250401 184000 1750662150 16700 16700 16700 16700 0
64 20250401 183900 1750662150 16700 16700 16700 16700 0
65 20250401 183800 1750662150 16700 16700 16700 16700 0
66 20250401 183700 1750662150 16700 16700 16700 16700 0
67 20250401 183600 1750662150 16700 16700 16700 16700 0
68 20250401 183500 1750662150 16700 16700 16700 16700 0
69 20250401 183400 1750662150 16700 16700 16700 16700 0
70 20250401 183300 1750662150 16700 16700 16700 16700 0
71 20250401 183200 1750662150 16700 16700 16700 16700 0
72 20250401 183100 1750662150 16700 16700 16700 16700 0
73 20250401 183000 1750662150 16700 16700 16700 16700 0
74 20250401 182900 1750662150 16700 16700 16700 16700 0
75 20250401 182800 1750662150 16700 16700 16700 16700 0
76 20250401 182700 1750662150 16700 16700 16700 16700 0
77 20250401 182600 1750662150 16700 16700 16700 16700 0
78 20250401 182500 1750662150 16700 16700 16700 16700 0
79 20250401 182400 1750662150 16700 16700 16700 16700 0
80 20250401 182300 1750662150 16700 16700 16700 16700 0
81 20250401 182200 1750662150 16700 16700 16700 16700 0
82 20250401 182100 1750662150 16700 16700 16700 16700 0
83 20250401 182000 1750662150 16700 16700 16700 16700 0
84 20250401 181900 1750662150 16700 16700 16700 16700 0
85 20250401 181800 1750662150 16700 16700 16700 16700 0
86 20250401 181700 1750662150 16700 16700 16700 16700 0
87 20250401 181600 1750662150 16700 16700 16700 16700 0
88 20250401 181500 1750662150 16700 16700 16700 16700 0
89 20250401 181400 1750662150 16700 16700 16700 16700 0
90 20250401 181300 1750662150 16700 16700 16700 16700 0
91 20250401 181200 1750662150 16700 16700 16700 16700 0
92 20250401 181100 1750662150 16700 16700 16700 16700 936
93 20250401 181000 1750662150 16700 16700 16700 16700 0
94 20250401 180900 1750662150 16700 16700 16700 16700 0
95 20250401 180800 1750662150 16700 16700 16700 16700 0
96 20250401 180700 1750662150 16700 16700 16700 16700 0
97 20250401 180600 1750662150 16700 16700 16700 16700 0
98 20250401 180500 1750662150 16700 16700 16700 16700 0
99 20250401 180400 1750662150 16700 16700 16700 16700 0
100 20250401 180300 1750662150 16700 16700 16700 16700 0
101 20250401 180200 1750662150 16700 16700 16700 16700 0
102 20250401 180100 1750662150 16700 16700 16700 16700 0
103 20250401 180000 1750662150 16700 16700 16700 16700 0
104 20250401 175900 1750662150 16700 16700 16700 16700 0
105 20250401 175800 1750662150 16700 16700 16700 16700 0
106 20250401 175700 1750662150 16700 16700 16700 16700 0
107 20250401 175600 1750662150 16700 16700 16700 16700 0
108 20250401 175500 1750662150 16700 16700 16700 16700 0
109 20250401 175400 1750662150 16700 16700 16700 16700 0
110 20250401 175300 1750662150 16700 16700 16700 16700 0
111 20250401 175200 1750662150 16700 16700 16700 16700 0
112 20250401 175100 1750662150 16700 16700 16700 16700 0
113 20250401 175000 1750662150 16700 16700 16700 16700 0
114 20250401 174900 1750662150 16700 16700 16700 16700 0
115 20250401 174800 1750662150 16700 16700 16700 16700 0
116 20250401 174700 1750662150 16700 16700 16700 16700 0
117 20250401 174600 1750662150 16700 16700 16700 16700 0
118 20250401 174500 1750662150 16700 16700 16700 16700 0
119 20250401 174400 1750662150 16700 16700 16700 16700 0
120 20250401 174300 1750662150 16700 16700 16700 16700 0
121 20250401 174200 1750662150 16700 16700 16700 16700 0
122 20250401 174100 1750662150 16700 16700 16700 16700 936
123 20250401 174000 1750662150 16700 16700 16700 16700 0
124 20250401 173900 1750662150 16700 16700 16700 16700 0
125 20250401 173800 1750662150 16700 16700 16700 16700 0
126 20250401 173700 1750662150 16700 16700 16700 16700 0
127 20250401 173600 1750662150 16700 16700 16700 16700 0
128 20250401 173500 1750662150 16700 16700 16700 16700 0
129 20250401 173400 1750662150 16700 16700 16700 16700 0
130 20250401 173300 1750662150 16700 16700 16700 16700 0
131 20250401 173200 1750662150 16700 16700 16700 16700 0
132 20250401 173100 1750662150 16700 16700 16700 16700 0
133 20250401 173000 1750662150 16700 16700 16700 16700 0
134 20250401 172900 1750662150 16700 16700 16700 16700 0
135 20250401 172800 1750662150 16700 16700 16700 16700 0
136 20250401 172700 1750662150 16700 16700 16700 16700 0
137 20250401 172600 1750662150 16700 16700 16700 16700 0
138 20250401 172500 1750662150 16700 16700 16700 16700 0
139 20250401 172400 1750662150 16700 16700 16700 16700 0
140 20250401 172300 1750662150 16700 16700 16700 16700 0
141 20250401 172200 1750662150 16700 16700 16700 16700 0
142 20250401 172100 1750662150 16700 16700 16700 16700 0
143 20250401 172000 1750662150 16700 16700 16700 16700 0
144 20250401 171900 1750662150 16700 16700 16700 16700 0
145 20250401 171800 1750662150 16700 16700 16700 16700 0
146 20250401 171700 1750662150 16700 16700 16700 16700 0
147 20250401 171600 1750662150 16700 16700 16700 16700 0
148 20250401 171500 1750662150 16700 16700 16700 16700 0
149 20250401 171400 1750662150 16700 16700 16700 16700 0
150 20250401 171300 1750662150 16700 16700 16700 16700 0
151 20250401 171200 1750662150 16700 16700 16700 16700 0
152 20250401 171100 1750662150 16700 16700 16700 16700 936
153 20250401 171000 1750662150 16700 16700 16700 16700 0
154 20250401 170900 1750662150 16700 16700 16700 16700 0
155 20250401 170800 1750662150 16700 16700 16700 16700 0
156 20250401 170700 1750662150 16700 16700 16700 16700 0
157 20250401 170600 1750662150 16700 16700 16700 16700 0
158 20250401 170500 1750662150 16700 16700 16700 16700 0
159 20250401 170400 1750662150 16700 16700 16700 16700 0
160 20250401 170300 1750662150 16700 16700 16700 16700 0
161 20250401 170200 1750662150 16700 16700 16700 16700 0
162 20250401 170100 1750662150 16700 16700 16700 16700 0
163 20250401 170000 1750662150 16700 16700 16700 16700 0
164 20250401 165900 1750662150 16700 16700 16700 16700 0
165 20250401 165800 1750662150 16700 16700 16700 16700 0
166 20250401 165700 1750662150 16700 16700 16700 16700 0
167 20250401 165600 1750662150 16700 16700 16700 16700 0
168 20250401 165500 1750662150 16700 16700 16700 16700 0
169 20250401 165400 1750662150 16700 16700 16700 16700 0
170 20250401 165300 1750662150 16700 16700 16700 16700 0
171 20250401 165200 1750662150 16700 16700 16700 16700 0
172 20250401 165100 1750662150 16700 16700 16700 16700 0
173 20250401 165000 1750662150 16700 16700 16700 16700 0
174 20250401 164900 1750662150 16700 16700 16700 16700 0
175 20250401 164800 1750662150 16700 16700 16700 16700 0
176 20250401 164700 1750662150 16700 16700 16700 16700 0
177 20250401 164600 1750662150 16700 16700 16700 16700 0
178 20250401 164500 1750662150 16700 16700 16700 16700 0
179 20250401 164400 1750662150 16700 16700 16700 16700 0
180 20250401 164300 1750662150 16700 16700 16700 16700 0
181 20250401 164200 1750662150 16700 16700 16700 16700 0
182 20250401 164100 1750662150 16700 16700 16700 16700 936
183 20250401 164000 1750662150 16700 16700 16700 16700 0
184 20250401 163900 1750662150 16700 16700 16700 16700 0
185 20250401 163800 1750662150 16700 16700 16700 16700 0
186 20250401 163700 1750662150 16700 16700 16700 16700 0
187 20250401 163600 1750662150 16700 16700 16700 16700 0
188 20250401 163500 1750662150 16700 16700 16700 16700 0
189 20250401 163400 1750662150 16700 16700 16700 16700 0
190 20250401 163300 1750662150 16700 16700 16700 16700 0
191 20250401 163200 1750662150 16700 16700 16700 16700 0
192 20250401 163100 1750662150 16700 16700 16700 16700 0
193 20250401 163000 1750662150 16700 16700 16700 16700 0
194 20250401 162900 1750662150 16700 16700 16700 16700 0
195 20250401 162800 1750662150 16700 16700 16700 16700 0
196 20250401 162700 1750662150 16700 16700 16700 16700 0
197 20250401 162600 1750662150 16700 16700 16700 16700 0
198 20250401 162500 1750662150 16700 16700 16700 16700 0
199 20250401 162400 1750662150 16700 16700 16700 16700 0
200 20250401 162300 1750662150 16700 16700 16700 16700 0
201 20250401 162200 1750662150 16700 16700 16700 16700 0
202 20250401 162100 1750662150 16700 16700 16700 16700 0
203 20250401 162000 1750662150 16700 16700 16700 16700 0
204 20250401 161900 1750662150 16700 16700 16700 16700 0
205 20250401 161800 1750662150 16700 16700 16700 16700 0
206 20250401 161700 1750662150 16700 16700 16700 16700 0
207 20250401 161600 1750662150 16700 16700 16700 16700 0
208 20250401 161500 1750662150 16700 16700 16700 16700 0
209 20250401 161400 1750662150 16700 16700 16700 16700 0
210 20250401 161300 1750662150 16700 16700 16700 16700 0
211 20250401 161200 1750662150 16700 16700 16700 16700 0
212 20250401 161100 1750662150 16700 16700 16700 16700 936
213 20250401 161000 1750662150 16700 16700 16700 16700 0
214 20250401 160900 1750662150 16700 16700 16700 16700 0
215 20250401 160800 1750662150 16700 16700 16700 16700 0
216 20250401 160700 1750662150 16700 16700 16700 16700 0
217 20250401 160600 1750662150 16700 16700 16700 16700 0
218 20250401 160500 1750662150 16700 16700 16700 16700 0
219 20250401 160400 1750662150 16700 16700 16700 16700 0
220 20250401 160300 1750662150 16700 16700 16700 16700 0
221 20250401 160200 1750662150 16700 16700 16700 16700 0
222 20250401 160100 1750662150 16700 16700 16700 16700 0
223 20250401 160000 1750662150 16700 16700 16700 16700 0
224 20250401 155900 1750662150 16700 16700 16700 16700 0
225 20250401 155800 1750662150 16700 16700 16700 16700 0
226 20250401 155700 1750662150 16700 16700 16700 16700 0
227 20250401 155600 1750662150 16700 16700 16700 16700 0
228 20250401 155500 1750662150 16700 16700 16700 16700 0
229 20250401 155400 1750662150 16700 16700 16700 16700 0
230 20250401 155300 1750662150 16700 16700 16700 16700 0
231 20250401 155200 1750662150 16700 16700 16700 16700 0
232 20250401 155100 1750662150 16700 16700 16700 16700 0
233 20250401 155000 1750662150 16700 16700 16700 16700 0
234 20250401 154900 1750662150 16700 16700 16700 16700 0
235 20250401 154800 1750662150 16700 16700 16700 16700 0
236 20250401 154700 1750662150 16700 16700 16700 16700 0
237 20250401 154600 1750662150 16700 16700 16700 16700 0
238 20250401 154500 1750662150 16700 16700 16700 16700 0
239 20250401 154400 1750662150 16700 16700 16700 16700 0
240 20250401 154300 1750662150 16700 16700 16700 16700 0
241 20250401 154200 1750662150 16700 16700 16700 16700 0
242 20250401 154100 1750662150 16700 16700 16700 16700 936
243 20250401 154000 1750662150 16700 16700 16700 16700 0
244 20250401 153900 1750662150 16700 16700 16700 16700 0
245 20250401 153800 1750662150 16700 16700 16700 16700 0
246 20250401 153700 1750662150 16700 16700 16700 16700 0
247 20250401 153600 1750662150 16700 16700 16700 16700 0
248 20250401 153500 1750662150 16700 16700 16700 16700 0
249 20250401 153400 1750662150 16700 16700 16700 16700 0
250 20250401 153300 1750662150 16700 16700 16700 16700 0
251 20250401 153200 1750662150 16700 16700 16700 16700 0
252 20250401 153100 1750662150 16700 16700 16700 16700 0
253 20250401 153000 1750662150 16700 16700 16700 16700 936
254 20250401 152900 1735030950 16690 16690 16690 16690 0
255 20250401 152800 1735030950 16690 16690 16690 16690 0
256 20250401 152700 1735030950 16690 16690 16690 16690 0
257 20250401 152600 1735030950 16690 16690 16690 16690 0
258 20250401 152500 1735030950 16690 16690 16690 16690 0
259 20250401 152400 1735030950 16690 16690 16690 16690 0
260 20250401 152300 1735030950 16690 16690 16690 16690 0
261 20250401 152200 1735030950 16690 16690 16690 16690 0
262 20250401 152100 1735030950 16690 16690 16690 16690 0
263 20250401 152000 1735030950 16690 16690 16690 16690 0
264 20250401 151900 1735030950 16690 16600 16690 16600 209
265 20250401 151800 1731561370 16600 16600 16600 16600 0
266 20250401 151700 1731561370 16600 16590 16700 16590 888
267 20250401 151600 1716739830 16580 16690 16690 16580 35
268 20250401 151500 1716157190 16690 16580 16690 16580 170
269 20250401 151400 1713322840 16680 16650 16680 16580 784
270 20250401 151300 1700297950 16650 16600 16650 16600 93
271 20250401 151200 1698753200 16600 16600 16650 16600 384
272 20250401 151100 1692377290 16600 16610 16610 16600 153
273 20250401 151000 1689836230 16600 16610 16650 16600 104
274 20250401 150900 1688108890 16630 16610 16650 16610 488
275 20250401 150800 1679993290 16600 16630 16630 16600 19
276 20250401 150700 1679677860 16590 16590 16600 16590 174
277 20250401 150600 1676789730 16600 16600 16600 16590 55
278 20250401 150500 1675876860 16600 16590 16600 16590 50
279 20250401 150400 1675047000 16600 16600 16600 16590 333
280 20250401 150300 1669519400 16660 16610 16660 16600 1051
281 20250401 150200 1652058350 16600 16610 16610 16600 78
282 20250401 150100 1650762940 16620 16640 16640 16620 352
283 20250401 150000 1644908830 16640 16640 16640 16630 50
284 20250401 145900 1644076960 16630 16640 16640 16630 15
285 20250401 145800 1643827500 16630 16640 16640 16630 67
286 20250401 145700 1642712800 16630 16640 16650 16630 847
287 20250401 145600 1628618490 16650 16650 16650 16650 156
288 20250401 145500 1626021090 16650 16650 16650 16650 13
289 20250401 145400 1625804640 16680 16640 16680 16640 82
290 20250401 145300 1624438860 16640 16630 16680 16630 662
291 20250401 145200 1613420620 16630 16630 16630 16630 13
292 20250401 145100 1613204430 16630 16640 16640 16630 48
293 20250401 145000 1612405850 16610 16620 16640 16610 488
294 20250401 144900 1604293360 16610 16630 16630 16610 102
295 20250401 144800 1602597750 16610 16620 16620 16610 192
296 20250401 144700 1599406850 16620 16620 16620 16620 174
297 20250401 144600 1596514970 16630 16620 16640 16610 240
298 20250401 144500 1592527270 16640 16620 16640 16620 17
299 20250401 144400 1592244650 16670 16620 16670 16620 61
300 20250401 144300 1591228430 16640 16640 16640 16620 334
301 20250401 144200 1585670950 16640 16640 16640 16640 13
302 20250401 144100 1585454630 16640 16640 16640 16640 63
303 20250401 144000 1584406310 16640 16640 16640 16640 197
304 20250401 143900 1581128230 16640 16640 16640 16640 15
305 20250401 143800 1580878630 16640 16650 16650 16640 27
306 20250401 143700 1580429210 16660 16640 16660 16640 14
307 20250401 143600 1580196230 16650 16660 16660 16650 62
308 20250401 143500 1579163700 16660 16660 16660 16660 163
309 20250401 143400 1576448120 16690 16660 16690 16660 26
310 20250401 143300 1576014570 16660 16660 16660 16660 13
311 20250401 143200 1575797990 16660 16660 16660 16660 14
312 20250401 143100 1575564750 16660 16660 16660 16660 13
313 20250401 143000 1575348170 16650 16650 16650 16650 13
314 20250401 142900 1575131720 16650 16650 16650 16650 14
315 20250401 142800 1574898620 16650 16670 16680 16650 204
316 20250401 142700 1571498140 16650 16650 16650 16650 14
317 20250401 142600 1571265040 16650 16650 16650 16650 18
318 20250401 142500 1570965340 16680 16650 16680 16650 47
319 20250401 142400 1570181770 16680 16650 16680 16650 253
320 20250401 142300 1565965150 16650 16650 16650 16650 13
321 20250401 142200 1565748700 16650 16650 16650 16650 13
322 20250401 142100 1565532250 16650 16660 16660 16650 255
323 20250401 142000 1561284090 16650 16690 16690 16650 116
324 20250401 141900 1559352530 16610 16710 16710 16610 120
325 20250401 141800 1557348650 16610 16620 16710 16610 1522
326 20250401 141700 1532016700 16710 16630 16710 16630 363
327 20250401 141600 1525973210 16640 16640 16640 16640 17
328 20250401 141500 1525690330 16640 16640 16640 16640 13
329 20250401 141400 1525474010 16640 16640 16640 16640 13
330 20250401 141300 1525257690 16640 16640 16640 16640 14
331 20250401 141200 1525024730 16640 16640 16640 16640 15
332 20250401 141100 1524775130 16640 16670 16720 16640 129
333 20250401 141000 1522623090 16670 16670 16670 16670 44
334 20250401 140900 1521889610 16670 16640 16670 16640 26
335 20250401 140800 1521456580 16650 16670 16670 16650 214
336 20250401 140700 1517889480 16650 16670 16670 16650 410
337 20250401 140600 1511055040 16670 16670 16670 16670 13
338 20250401 140500 1510838330 16670 16670 16670 16670 14
339 20250401 140400 1510604950 16680 16680 16680 16680 289
340 20250401 140300 1505784430 16670 16690 16690 16670 175
341 20250401 140200 1502865180 16670 16670 16670 16670 71
342 20250401 140100 1501681610 16670 16730 16730 16670 361
343 20250401 140000 1495642890 16670 16720 16720 16670 629
344 20250401 135900 1485145870 16730 16690 16730 16690 330
345 20250401 135800 1479629710 16690 16690 16690 16690 23
346 20250401 135700 1479245840 16690 16690 16690 16690 14
347 20250401 135600 1479012180 16690 16690 16690 16690 13
348 20250401 135500 1478795210 16690 16690 16690 16690 13
349 20250401 135400 1478578240 16690 16690 16690 16690 34
350 20250401 135300 1478010780 16710 16710 16720 16670 243
351 20250401 135200 1473950740 16710 16650 16710 16650 67
352 20250401 135100 1472831950 16650 16650 16650 16650 14
353 20250401 135000 1472598850 16700 16690 16700 16640 179
354 20250401 134900 1469610710 16640 16650 16680 16640 33
355 20250401 134800 1469061240 16650 16650 16650 16650 58
356 20250401 134700 1468095540 16650 16650 16650 16650 13
357 20250401 134600 1467879090 16650 16650 16650 16650 14
358 20250401 134500 1467645990 16650 16650 16650 16650 93
359 20250401 134400 1466097540 16650 16650 16680 16650 381
360 20250401 134300 1459750110 16620 16650 16650 16620 168
361 20250401 134200 1456953330 16620 16650 16650 16620 115
362 20250401 134100 1455038970 16640 16650 16650 16640 125
363 20250401 134000 1452958510 16650 16660 16670 16650 84
364 20250401 133900 1451559030 16660 16660 16660 16660 28
365 20250401 133800 1451092550 16640 16640 16640 16640 14
366 20250401 133700 1450859590 16640 16640 16640 16640 32
367 20250401 133600 1450327110 16640 16640 16640 16640 63
368 20250401 133500 1449278790 16660 16640 16660 16620 46
369 20250401 133400 1448513150 16620 16620 16620 16620 13
370 20250401 133300 1448297090 16620 16620 16620 16620 13
371 20250401 133200 1448081030 16630 16630 16630 16630 214
372 20250401 133100 1444522210 16620 16640 16640 16620 36
373 20250401 133000 1443923430 16620 16620 16640 16620 85
374 20250401 132900 1442509570 16640 16600 16640 16600 15
375 20250401 132800 1442260490 16600 16600 16600 16600 13
376 20250401 132700 1442044690 16600 16600 16600 16600 14
377 20250401 132600 1441812290 16640 16650 16660 16590 178
378 20250401 132500 1438848080 16660 16590 16660 16590 24
379 20250401 132400 1438449150 16590 16590 16590 16590 14
380 20250401 132300 1438216890 16600 16600 16600 16600 13
381 20250401 132200 1438001090 16590 16590 16590 16590 13
382 20250401 132100 1437785420 16660 16660 16660 16590 42
383 20250401 132000 1437086680 16590 16590 16650 16590 76
384 20250401 131900 1435822840 16650 16590 16650 16590 70
385 20250401 131800 1434658180 16650 16620 16650 16620 139
386 20250401 131700 1432345450 16640 16590 16640 16590 26
387 20250401 131600 1431913460 16590 16590 16590 16590 14
388 20250401 131500 1431681200 16640 16640 16640 16590 185
389 20250401 131400 1428603450 16640 16590 16640 16590 16
390 20250401 131300 1428337860 16590 16590 16590 16590 14
391 20250401 131200 1428105600 16600 16590 16600 16590 100
392 20250401 131100 1426446040 16600 16610 16610 16600 27
393 20250401 131000 1425997700 16640 16600 16640 16600 127
394 20250401 130900 1423885340 16650 16600 16650 16600 36
395 20250401 130800 1423286590 16600 16600 16600 16600 414
396 20250401 130700 1416414190 16600 16600 16600 16600 13
397 20250401 130600 1416198390 16600 16600 16600 16600 23
398 20250401 130500 1415816590 16610 16660 16670 16610 83
399 20250401 130400 1414434480 16610 16660 16660 16610 41
400 20250401 130300 1413752420 16610 16620 16660 16610 282
401 20250401 130200 1409067850 16610 16610 16610 16610 14
402 20250401 130100 1408835310 16610 16610 16610 16610 26
403 20250401 130000 1408403450 16640 16640 16640 16640 20
404 20250401 125900 1408070650 16640 16640 16640 16640 14
405 20250401 125800 1407837690 16640 16640 16640 16640 13
406 20250401 125700 1407621370 16620 16620 16620 16620 14
407 20250401 125600 1407388690 16620 16690 16690 16620 15
408 20250401 125500 1407139250 16620 16620 16620 16610 83
409 20250401 125400 1405760120 16620 16650 16710 16620 768
410 20250401 125300 1392976380 16650 16650 16650 16650 15
411 20250401 125200 1392726630 16650 16650 16680 16650 114
412 20250401 125100 1390828500 16650 16650 16680 16650 47
413 20250401 125000 1390045890 16660 16670 16670 16660 45
414 20250401 124900 1389296050 16670 16680 16680 16670 34
415 20250401 124800 1388729220 16680 16680 16680 16680 13
416 20250401 124700 1388512380 16680 16680 16680 16680 13
417 20250401 124600 1388295540 16680 16690 16690 16680 133
418 20250401 124500 1386075960 16690 16690 16690 16690 15
419 20250401 124400 1385825610 16680 16680 16680 16680 13
420 20250401 124300 1385608770 16680 16740 16740 16680 31
421 20250401 124200 1385090670 16680 16680 16680 16680 26
422 20250401 124100 1384656990 16680 16680 16680 16680 14
423 20250401 124000 1384423470 16680 16680 16680 16680 13
424 20250401 123900 1384206630 16680 16680 16680 16680 15
425 20250401 123800 1383956430 16690 16700 16740 16680 35
426 20250401 123700 1383372230 16680 16680 16680 16680 22
427 20250401 123600 1383005270 16680 16680 16680 16680 13
428 20250401 123500 1382788430 16680 16740 16740 16680 30
429 20250401 123400 1382287070 16670 16670 16670 16670 13
430 20250401 123300 1382070360 16740 16660 16740 16660 81
431 20250401 123200 1380719380 16660 16660 16660 16660 27
432 20250401 123100 1380269560 16750 16660 16750 16640 3229
433 20250401 123000 1326434410 16660 16670 16670 16660 152
434 20250401 122900 1323901460 16670 16660 16670 16660 22
435 20250401 122800 1323534850 16660 16700 16740 16660 590
436 20250401 122700 1313681010 16700 16670 16700 16660 248
437 20250401 122600 1309546600 16670 16670 16670 16670 13
438 20250401 122500 1309329890 16670 16670 16720 16670 25
439 20250401 122400 1308912640 16660 16670 16670 16660 64
440 20250401 122300 1307845900 16670 16670 16670 16670 13
441 20250401 122200 1307629190 16670 16670 16670 16670 27
442 20250401 122100 1307179100 16730 16670 16730 16670 22
443 20250401 122000 1306811880 16670 16670 16670 16670 13
444 20250401 121900 1306595170 16710 16670 16710 16670 15
445 20250401 121800 1306345080 16670 16670 16670 16670 13
446 20250401 121700 1306128370 16740 16660 16740 16660 35
447 20250401 121600 1305543510 16660 16670 16740 16660 1031
448 20250401 121500 1288351340 16670 16670 16670 16670 13
449 20250401 121400 1288134630 16670 16670 16670 16670 24
450 20250401 121300 1287734550 16670 16670 16710 16670 29
451 20250401 121200 1287251050 16670 16670 16670 16670 89
452 20250401 121100 1285767420 16680 16730 16740 16670 217
453 20250401 121000 1282137630 16660 16660 16660 16660 13
454 20250401 120900 1281921050 16660 16660 16660 16660 14
455 20250401 120800 1281687810 16730 16710 16730 16660 150
456 20250401 120700 1279179820 16730 16710 16730 16650 289
457 20250401 120600 1274348980 16650 16650 16650 16650 14
458 20250401 120500 1274115880 16640 16700 16710 16640 103
459 20250401 120400 1272396190 16640 16700 16700 16640 43
460 20250401 120300 1271678870 16640 16640 16700 16640 161
461 20250401 120200 1268997190 16650 16640 16660 16640 480
462 20250401 120100 1261004190 16640 16640 16640 16640 114
463 20250401 120000 1259107230 16640 16640 16640 16640 13
464 20250401 115900 1258890910 16640 16640 16640 16640 13
465 20250401 115800 1258674590 16700 16640 16700 16640 60
466 20250401 115700 1257674030 16680 16680 16680 16640 75
467 20250401 115600 1256423590 16610 16610 16610 16610 14
468 20250401 115500 1256191050 16610 16650 16680 16610 1277
469 20250401 115400 1234929230 16650 16650 16700 16650 500
470 20250401 115300 1226590580 16640 16640 16640 16640 27
471 20250401 115200 1226141300 16660 16640 16660 16640 23
472 20250401 115100 1225758380 16640 16640 16640 16640 67
473 20250401 115000 1224643500 16620 16620 16620 16610 274
474 20250401 114900 1220089760 16620 16640 16640 16620 513
475 20250401 114800 1211560820 16680 16690 16690 16680 346
476 20250401 114700 1205788180 16690 16690 16730 16690 530
477 20250401 114600 1196941950 16690 16690 16720 16690 106
478 20250401 114500 1195170670 16680 16680 16680 16680 94
479 20250401 114400 1193602750 16680 16700 16720 16680 450
480 20250401 114300 1186088340 16720 16720 16720 16720 315
481 20250401 114200 1180821540 16720 16720 16720 16720 111
482 20250401 114100 1178965620 16720 16730 16730 16720 15
483 20250401 114000 1178714810 16720 16720 16720 16720 13
484 20250401 113900 1178497450 16740 16700 16740 16700 159
485 20250401 113800 1175837750 16700 16710 16710 16700 343
486 20250401 113700 1170108580 16710 16730 16750 16710 2102
487 20250401 113600 1134947210 16700 16700 16740 16700 2372
488 20250401 113500 1095284000 16700 16700 16700 16700 70
489 20250401 113400 1094115000 16690 16710 16710 16690 827
490 20250401 113300 1080298310 16710 16680 16710 16680 285
491 20250401 113200 1075539010 16680 16690 16700 16680 302
492 20250401 113100 1070497490 16700 16690 16700 16690 364
493 20250401 113000 1064422140 16690 16680 16690 16680 351
494 20250401 112900 1058564740 16670 16670 16670 16660 50
495 20250401 112800 1057731370 16660 16670 16670 16660 94
496 20250401 112700 1056164730 16610 16680 16680 16610 122
497 20250401 112600 1054130790 16680 16670 16680 16670 337
498 20250401 112500 1048510800 16640 16640 16660 16640 371
499 20250401 112400 1042330320 16640 16680 16680 16640 98
500 20250401 112300 1040697080 16680 16630 16680 16630 71
501 20250401 112200 1039514800 16630 16600 16660 16600 147
502 20250401 112100 1037066930 16650 16620 16650 16600 754
503 20250401 112000 1024534760 16600 16600 16600 16600 113
504 20250401 111900 1022658960 16630 16600 16630 16600 183
505 20250401 111800 1019620620 16600 16630 16630 16600 25
506 20250401 111700 1019205560 16600 16630 16630 16600 243
507 20250401 111600 1015165220 16630 16590 16630 16540 3400
508 20250401 111500 958722880 16590 16500 16590 16500 2776
509 20250401 111400 912748680 16540 16500 16550 16500 1348
510 20250401 111300 890465150 16500 16490 16500 16490 540
511 20250401 111200 881555280 16530 16530 16530 16500 33
512 20250401 111100 881010210 16550 16540 16570 16540 1706
513 20250401 111000 852779600 16500 16500 16530 16470 198
514 20250401 110900 849510520 16470 16500 16500 16470 16
515 20250401 110800 849246940 16470 16490 16500 16470 213
516 20250401 110700 845733830 16460 16460 16530 16460 1144
517 20250401 110600 826897150 16420 16520 16540 16420 96
518 20250401 110500 825311160 16420 16450 16450 16420 86
519 20250401 110400 823896850 16510 16450 16510 16450 277
520 20250401 110300 819331570 16450 16450 16450 16450 54
521 20250401 110200 818443270 16450 16440 16490 16440 1043
522 20250401 110100 801272980 16410 16410 16410 16410 14
523 20250401 110000 801043240 16450 16400 16460 16400 674
524 20250401 105900 789971580 16400 16430 16470 16400 590
525 20250401 105800 780265790 16450 16400 16450 16390 527
526 20250401 105700 771605490 16390 16420 16420 16390 25
527 20250401 105600 771195680 16390 16420 16430 16390 545
528 20250401 105500 762246790 16390 16360 16420 16360 124
529 20250401 105400 760215830 16420 16360 16420 16360 60
530 20250401 105300 759231410 16430 16360 16430 16360 213
531 20250401 105200 755735920 16360 16360 16360 16350 19
532 20250401 105100 755425210 16350 16410 16410 16350 15
533 20250401 105000 755179840 16350 16420 16430 16350 311
534 20250401 104900 750073920 16420 16330 16420 16330 230
535 20250401 104800 746302000 16310 16320 16320 16310 14
536 20250401 104700 746073650 16400 16330 16420 16300 1251
537 20250401 104600 725572230 16270 16380 16380 16270 490
538 20250401 104500 717562210 16270 16370 16380 16250 441
539 20250401 104400 710355300 16360 16310 16360 16230 232
540 20250401 104300 706563480 16300 16220 16300 16220 531
541 20250401 104200 697920670 16270 16220 16270 16220 422
542 20250401 104100 691059210 16220 16220 16220 16220 13
543 20250401 104000 690848350 16220 16210 16220 16210 43
544 20250401 103900 690151190 16210 16210 16210 16210 383
545 20250401 103800 683942760 16210 16210 16210 16210 14
546 20250401 103700 683715820 16210 16220 16220 16210 26
547 20250401 103600 683294230 16220 16220 16230 16220 39
548 20250401 103500 682661620 16220 16220 16220 16220 13
549 20250401 103400 682450760 16220 16210 16260 16210 70
550 20250401 103300 681315100 16210 16210 16210 16210 13
551 20250401 103200 681104370 16210 16210 16210 16210 13
552 20250401 103100 680893640 16210 16210 16210 16210 15
553 20250401 103000 680650490 16200 16270 16270 16200 33
554 20250401 102900 680114490 16200 16200 16200 16200 13
555 20250401 102800 679903890 16210 16210 16210 16210 14
556 20250401 102700 679676950 16200 16200 16200 16200 13
557 20250401 102600 679466350 16210 16210 16210 16210 27
558 20250401 102500 679028680 16210 16210 16210 16210 17
559 20250401 102400 678753110 16210 16240 16240 16210 147
560 20250401 102300 676366390 16240 16240 16240 16240 14
561 20250401 102200 676139030 16240 16265 16265 16240 13
562 20250401 102100 675927885 16240 16275 16275 16240 138
563 20250401 102000 673684340 16280 16270 16280 16270 115
564 20250401 101900 671813280 16280 16270 16300 16270 31
565 20250401 101800 671308410 16270 16270 16270 16270 23
566 20250401 101700 670934200 16260 16300 16300 16260 115
567 20250401 101600 669060300 16260 16260 16360 16260 365
568 20250401 101500 663115000 16280 16270 16360 16270 1084
569 20250401 101400 645466920 16260 16350 16350 16250 246
570 20250401 101300 641459320 16280 16370 16370 16280 190
571 20250401 101200 638364140 16380 16340 16380 16270 70
572 20250401 101100 637219800 16340 16280 16370 16260 1444
573 20250401 101000 613647770 16280 16210 16280 16210 70
574 20250401 100900 612513000 16210 16250 16280 16210 191
575 20250401 100800 609404980 16200 16200 16250 16200 114
576 20250401 100700 607558130 16200 16200 16240 16200 337
577 20250401 100600 602096850 16200 16200 16200 16200 13
578 20250401 100500 601886250 16200 16200 16200 16200 13
579 20250401 100400 601675650 16250 16200 16250 16190 22
580 20250401 100300 601319340 16250 16210 16250 16190 16
581 20250401 100200 601060160 16190 16190 16190 16190 13
582 20250401 100100 600849690 16210 16220 16220 16210 54
583 20250401 100000 599974280 16190 16220 16220 16190 222
584 20250401 095900 596375690 16220 16220 16220 16220 57
585 20250401 095800 595451150 16210 16210 16210 16210 24
586 20250401 095700 595062110 16200 16200 16200 16200 26
587 20250401 095600 594640910 16280 16220 16280 16190 232
588 20250401 095500 590878260 16220 16230 16230 16220 142
589 20250401 095400 588574030 16230 16230 16230 16230 13
590 20250401 095300 588363040 16300 16230 16300 16230 15
591 20250401 095200 588119520 16240 16240 16240 16240 194
592 20250401 095100 584968960 16240 16310 16310 16240 20
593 20250401 095000 584643670 16230 16240 16240 16230 211
594 20250401 094900 581217170 16240 16320 16320 16240 111
595 20250401 094800 579406690 16320 16250 16320 16240 348
596 20250401 094700 573740120 16170 16170 16250 16170 943
597 20250401 094600 558460340 16170 16180 16180 16170 248
598 20250401 094500 554450170 16180 16190 16190 16180 93
599 20250401 094400 552945270 16190 16190 16190 16190 165
600 20250401 094300 550273920 16190 16200 16200 16170 586
601 20250401 094200 540792050 16190 16190 16190 16190 92
602 20250401 094100 539302570 16190 16210 16210 16190 644
603 20250401 094000 528868940 16210 16230 16240 16210 87
604 20250401 093900 527457970 16200 16200 16200 16200 14
605 20250401 093800 527231170 16180 16180 16190 16180 198
606 20250401 093700 524026030 16180 16180 16180 16180 14
607 20250401 093600 523799510 16180 16180 16180 16180 25
608 20250401 093500 523395010 16190 16200 16240 16170 317
609 20250401 093400 518262520 16190 16190 16190 16190 39
610 20250401 093300 517631110 16250 16210 16250 16180 488
611 20250401 093200 509730100 16210 16230 16300 16190 1399
612 20250401 093100 487059450 16240 16250 16270 16240 253
613 20250401 093000 482949960 16240 16320 16320 16240 669
614 20250401 092900 472074070 16300 16305 16320 16300 210
615 20250401 092800 468649810 16290 16280 16380 16280 1176
616 20250401 092700 449469160 16350 16330 16350 16280 716
617 20250401 092600 437793590 16380 16390 16390 16320 106
618 20250401 092500 436057500 16320 16320 16320 16320 13
619 20250401 092400 435845340 16410 16320 16420 16310 1969
620 20250401 092300 403609390 16310 16350 16370 16310 234
621 20250401 092200 399789410 16350 16350 16350 16350 63
622 20250401 092100 398759360 16350 16400 16400 16350 255
623 20250401 092000 394589300 16400 16350 16400 16350 53
624 20250401 091900 393722700 16350 16360 16360 16350 258
625 20250401 091800 389503770 16350 16350 16410 16350 359
626 20250401 091700 383626240 16410 16350 16410 16300 480
627 20250401 091600 375767570 16370 16350 16370 16300 48
628 20250401 091500 374983640 16370 16390 16390 16280 740
629 20250401 091400 362873900 16390 16370 16390 16370 111
630 20250401 091300 361054670 16370 16390 16390 16370 20
631 20250401 091200 360727230 16350 16370 16370 16350 204
632 20250401 091100 357389720 16370 16400 16400 16370 108
633 20250401 091000 355621520 16400 16350 16400 16260 1018
634 20250401 090900 338946210 16350 16350 16400 16260 1047
635 20250401 090800 321819450 16240 16250 16250 16240 115
636 20250401 090700 319951750 16240 16310 16400 16240 250
637 20250401 090600 315874130 16310 16350 16360 16310 171
638 20250401 090500 313079520 16210 16300 16330 16210 391
639 20250401 090400 306708460 16310 16270 16310 16230 1497
640 20250401 090300 282387470 16320 16290 16340 16250 291
641 20250401 090200 277651330 16270 16280 16360 16270 350
642 20250401 090100 271946760 16280 16370 16490 16280 1035
643 20250401 090000 255039230 16350 16100 16560 16100 15758

1
047560/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,11621192,0,194073906400,0.00
20250327,0,11621192,0,203254648080,0.00
20250326,0,11617642,0,210279320200,0.00
20250325,0,11617642,0,204005793520,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 11621192 0 194073906400 0.00
3 20250327 0 11621192 0 203254648080 0.00
4 20250326 0 11617642 0 210279320200 0.00
5 20250325 0 11617642 0 204005793520 0.00