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

647
053030/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194500,4029011840,15190,15190,15190,15190,8376
20250401,194400,4029011840,15190,15190,15190,15190,0
20250401,194300,4029011840,15190,15190,15190,15190,0
20250401,194200,4029011840,15190,15190,15190,15190,0
20250401,194100,4029011840,15190,15190,15190,15190,0
20250401,194000,4029011840,15190,15190,15190,15190,0
20250401,193900,4029011840,15190,15190,15190,15190,0
20250401,193800,4029011840,15190,15190,15190,15190,0
20250401,193700,4029011840,15190,15190,15190,15190,0
20250401,193600,4029011840,15190,15190,15190,15190,0
20250401,193500,4029011840,15190,15190,15190,15190,0
20250401,193400,4029011840,15190,15190,15190,15190,0
20250401,193300,4029011840,15190,15190,15190,15190,0
20250401,193200,4029011840,15190,15190,15190,15190,0
20250401,193100,4029011840,15190,15190,15190,15190,0
20250401,193000,4029011840,15190,15190,15190,15190,0
20250401,192900,4029011840,15190,15190,15190,15190,0
20250401,192800,4029011840,15190,15190,15190,15190,0
20250401,192700,4029011840,15190,15190,15190,15190,0
20250401,192600,4029011840,15190,15190,15190,15190,0
20250401,192500,4029011840,15190,15190,15190,15190,0
20250401,192400,4029011840,15190,15190,15190,15190,0
20250401,192300,4029011840,15190,15190,15190,15190,0
20250401,192200,4029011840,15190,15190,15190,15190,0
20250401,192100,4029011840,15190,15190,15190,15190,0
20250401,192000,4029011840,15190,15190,15190,15190,0
20250401,191900,4029011840,15190,15190,15190,15190,0
20250401,191800,4029011840,15190,15190,15190,15190,0
20250401,191700,4029011840,15190,15190,15190,15190,0
20250401,191600,4029011840,15190,15190,15190,15190,0
20250401,191500,4029011840,15190,15190,15190,15190,8376
20250401,191400,4029011840,15190,15190,15190,15190,0
20250401,191300,4029011840,15190,15190,15190,15190,0
20250401,191200,4029011840,15190,15190,15190,15190,0
20250401,191100,4029011840,15190,15190,15190,15190,0
20250401,191000,4029011840,15190,15190,15190,15190,0
20250401,190900,4029011840,15190,15190,15190,15190,0
20250401,190800,4029011840,15190,15190,15190,15190,0
20250401,190700,4029011840,15190,15190,15190,15190,0
20250401,190600,4029011840,15190,15190,15190,15190,0
20250401,190500,4029011840,15190,15190,15190,15190,0
20250401,190400,4029011840,15190,15190,15190,15190,0
20250401,190300,4029011840,15190,15190,15190,15190,0
20250401,190200,4029011840,15190,15190,15190,15190,0
20250401,190100,4029011840,15190,15190,15190,15190,0
20250401,190000,4029011840,15190,15190,15190,15190,0
20250401,185900,4029011840,15190,15190,15190,15190,0
20250401,185800,4029011840,15190,15190,15190,15190,0
20250401,185700,4029011840,15190,15190,15190,15190,0
20250401,185600,4029011840,15190,15190,15190,15190,0
20250401,185500,4029011840,15190,15190,15190,15190,0
20250401,185400,4029011840,15190,15190,15190,15190,0
20250401,185300,4029011840,15190,15190,15190,15190,0
20250401,185200,4029011840,15190,15190,15190,15190,0
20250401,185100,4029011840,15190,15190,15190,15190,0
20250401,185000,4029011840,15190,15190,15190,15190,0
20250401,184900,4029011840,15190,15190,15190,15190,0
20250401,184800,4029011840,15190,15190,15190,15190,0
20250401,184700,4029011840,15190,15190,15190,15190,0
20250401,184600,4029011840,15190,15190,15190,15190,0
20250401,184500,4029011840,15190,15190,15190,15190,8376
20250401,184400,4029011840,15190,15190,15190,15190,0
20250401,184300,4029011840,15190,15190,15190,15190,0
20250401,184200,4029011840,15190,15190,15190,15190,0
20250401,184100,4029011840,15190,15190,15190,15190,0
20250401,184000,4029011840,15190,15190,15190,15190,0
20250401,183900,4029011840,15190,15190,15190,15190,0
20250401,183800,4029011840,15190,15190,15190,15190,0
20250401,183700,4029011840,15190,15190,15190,15190,0
20250401,183600,4029011840,15190,15190,15190,15190,0
20250401,183500,4029011840,15190,15190,15190,15190,0
20250401,183400,4029011840,15190,15190,15190,15190,0
20250401,183300,4029011840,15190,15190,15190,15190,0
20250401,183200,4029011840,15190,15190,15190,15190,0
20250401,183100,4029011840,15190,15190,15190,15190,0
20250401,183000,4029011840,15190,15190,15190,15190,0
20250401,182900,4029011840,15190,15190,15190,15190,0
20250401,182800,4029011840,15190,15190,15190,15190,0
20250401,182700,4029011840,15190,15190,15190,15190,0
20250401,182600,4029011840,15190,15190,15190,15190,0
20250401,182500,4029011840,15190,15190,15190,15190,0
20250401,182400,4029011840,15190,15190,15190,15190,0
20250401,182300,4029011840,15190,15190,15190,15190,0
20250401,182200,4029011840,15190,15190,15190,15190,0
20250401,182100,4029011840,15190,15190,15190,15190,0
20250401,182000,4029011840,15190,15190,15190,15190,0
20250401,181900,4029011840,15190,15190,15190,15190,0
20250401,181800,4029011840,15190,15190,15190,15190,0
20250401,181700,4029011840,15190,15190,15190,15190,0
20250401,181600,4029011840,15190,15190,15190,15190,0
20250401,181500,4029011840,15190,15190,15190,15190,8376
20250401,181400,4029011840,15190,15190,15190,15190,0
20250401,181300,4029011840,15190,15190,15190,15190,0
20250401,181200,4029011840,15190,15190,15190,15190,0
20250401,181100,4029011840,15190,15190,15190,15190,0
20250401,181000,4029011840,15190,15190,15190,15190,0
20250401,180900,4029011840,15190,15190,15190,15190,0
20250401,180800,4029011840,15190,15190,15190,15190,0
20250401,180700,4029011840,15190,15190,15190,15190,0
20250401,180600,4029011840,15190,15190,15190,15190,0
20250401,180500,4029011840,15190,15190,15190,15190,0
20250401,180400,4029011840,15190,15190,15190,15190,0
20250401,180300,4029011840,15190,15190,15190,15190,0
20250401,180200,4029011840,15190,15190,15190,15190,0
20250401,180100,4029011840,15190,15190,15190,15190,0
20250401,180000,4029011840,15190,15190,15190,15190,0
20250401,175900,4029011840,15190,15190,15190,15190,0
20250401,175800,4029011840,15190,15190,15190,15190,0
20250401,175700,4029011840,15190,15190,15190,15190,0
20250401,175600,4029011840,15190,15190,15190,15190,0
20250401,175500,4029011840,15190,15190,15190,15190,0
20250401,175400,4029011840,15190,15190,15190,15190,0
20250401,175300,4029011840,15190,15190,15190,15190,0
20250401,175200,4029011840,15190,15190,15190,15190,0
20250401,175100,4029011840,15190,15190,15190,15190,0
20250401,175000,4029011840,15190,15190,15190,15190,0
20250401,174900,4029011840,15190,15190,15190,15190,0
20250401,174800,4029011840,15190,15190,15190,15190,0
20250401,174700,4029011840,15190,15190,15190,15190,0
20250401,174600,4029011840,15190,15190,15190,15190,0
20250401,174500,4029011840,15190,15190,15190,15190,8376
20250401,174400,4029011840,15190,15190,15190,15190,0
20250401,174300,4029011840,15190,15190,15190,15190,0
20250401,174200,4029011840,15190,15190,15190,15190,0
20250401,174100,4029011840,15190,15190,15190,15190,0
20250401,174000,4029011840,15190,15190,15190,15190,0
20250401,173900,4029011840,15190,15190,15190,15190,0
20250401,173800,4029011840,15190,15190,15190,15190,0
20250401,173700,4029011840,15190,15190,15190,15190,0
20250401,173600,4029011840,15190,15190,15190,15190,0
20250401,173500,4029011840,15190,15190,15190,15190,0
20250401,173400,4029011840,15190,15190,15190,15190,0
20250401,173300,4029011840,15190,15190,15190,15190,0
20250401,173200,4029011840,15190,15190,15190,15190,0
20250401,173100,4029011840,15190,15190,15190,15190,0
20250401,173000,4029011840,15190,15190,15190,15190,0
20250401,172900,4029011840,15190,15190,15190,15190,0
20250401,172800,4029011840,15190,15190,15190,15190,0
20250401,172700,4029011840,15190,15190,15190,15190,0
20250401,172600,4029011840,15190,15190,15190,15190,0
20250401,172500,4029011840,15190,15190,15190,15190,0
20250401,172400,4029011840,15190,15190,15190,15190,0
20250401,172300,4029011840,15190,15190,15190,15190,0
20250401,172200,4029011840,15190,15190,15190,15190,0
20250401,172100,4029011840,15190,15190,15190,15190,0
20250401,172000,4029011840,15190,15190,15190,15190,0
20250401,171900,4029011840,15190,15190,15190,15190,0
20250401,171800,4029011840,15190,15190,15190,15190,0
20250401,171700,4029011840,15190,15190,15190,15190,0
20250401,171600,4029011840,15190,15190,15190,15190,0
20250401,171500,4029011840,15190,15190,15190,15190,8376
20250401,171400,4029011840,15190,15190,15190,15190,0
20250401,171300,4029011840,15190,15190,15190,15190,0
20250401,171200,4029011840,15190,15190,15190,15190,0
20250401,171100,4029011840,15190,15190,15190,15190,0
20250401,171000,4029011840,15190,15190,15190,15190,0
20250401,170900,4029011840,15190,15190,15190,15190,0
20250401,170800,4029011840,15190,15190,15190,15190,0
20250401,170700,4029011840,15190,15190,15190,15190,0
20250401,170600,4029011840,15190,15190,15190,15190,0
20250401,170500,4029011840,15190,15190,15190,15190,0
20250401,170400,4029011840,15190,15190,15190,15190,0
20250401,170300,4029011840,15190,15190,15190,15190,0
20250401,170200,4029011840,15190,15190,15190,15190,0
20250401,170100,4029011840,15190,15190,15190,15190,0
20250401,170000,4029011840,15190,15190,15190,15190,0
20250401,165900,4029011840,15190,15190,15190,15190,0
20250401,165800,4029011840,15190,15190,15190,15190,0
20250401,165700,4029011840,15190,15190,15190,15190,0
20250401,165600,4029011840,15190,15190,15190,15190,0
20250401,165500,4029011840,15190,15190,15190,15190,0
20250401,165400,4029011840,15190,15190,15190,15190,0
20250401,165300,4029011840,15190,15190,15190,15190,0
20250401,165200,4029011840,15190,15190,15190,15190,0
20250401,165100,4029011840,15190,15190,15190,15190,0
20250401,165000,4029011840,15190,15190,15190,15190,0
20250401,164900,4029011840,15190,15190,15190,15190,0
20250401,164800,4029011840,15190,15190,15190,15190,0
20250401,164700,4029011840,15190,15190,15190,15190,0
20250401,164600,4029011840,15190,15190,15190,15190,0
20250401,164500,4029011840,15190,15190,15190,15190,8376
20250401,164400,4029011840,15190,15190,15190,15190,0
20250401,164300,4029011840,15190,15190,15190,15190,0
20250401,164200,4029011840,15190,15190,15190,15190,0
20250401,164100,4029011840,15190,15190,15190,15190,0
20250401,164000,4029011840,15190,15190,15190,15190,0
20250401,163900,4029011840,15190,15190,15190,15190,0
20250401,163800,4029011840,15190,15190,15190,15190,0
20250401,163700,4029011840,15190,15190,15190,15190,0
20250401,163600,4029011840,15190,15190,15190,15190,0
20250401,163500,4029011840,15190,15190,15190,15190,0
20250401,163400,4029011840,15190,15190,15190,15190,0
20250401,163300,4029011840,15190,15190,15190,15190,0
20250401,163200,4029011840,15190,15190,15190,15190,0
20250401,163100,4029011840,15190,15190,15190,15190,0
20250401,163000,4029011840,15190,15190,15190,15190,0
20250401,162900,4029011840,15190,15190,15190,15190,0
20250401,162800,4029011840,15190,15190,15190,15190,0
20250401,162700,4029011840,15190,15190,15190,15190,0
20250401,162600,4029011840,15190,15190,15190,15190,0
20250401,162500,4029011840,15190,15190,15190,15190,0
20250401,162400,4029011840,15190,15190,15190,15190,0
20250401,162300,4029011840,15190,15190,15190,15190,0
20250401,162200,4029011840,15190,15190,15190,15190,0
20250401,162100,4029011840,15190,15190,15190,15190,0
20250401,162000,4029011840,15190,15190,15190,15190,0
20250401,161900,4029011840,15190,15190,15190,15190,0
20250401,161800,4029011840,15190,15190,15190,15190,0
20250401,161700,4029011840,15190,15190,15190,15190,0
20250401,161600,4029011840,15190,15190,15190,15190,0
20250401,161500,4029011840,15190,15190,15190,15190,8376
20250401,161400,4029011840,15190,15190,15190,15190,0
20250401,161300,4029011840,15190,15190,15190,15190,0
20250401,161200,4029011840,15190,15190,15190,15190,0
20250401,161100,4029011840,15190,15190,15190,15190,0
20250401,161000,4029011840,15190,15190,15190,15190,0
20250401,160900,4029011840,15190,15190,15190,15190,0
20250401,160800,4029011840,15190,15190,15190,15190,0
20250401,160700,4029011840,15190,15190,15190,15190,0
20250401,160600,4029011840,15190,15190,15190,15190,0
20250401,160500,4029011840,15190,15190,15190,15190,0
20250401,160400,4029011840,15190,15190,15190,15190,0
20250401,160300,4029011840,15190,15190,15190,15190,0
20250401,160200,4029011840,15190,15190,15190,15190,0
20250401,160100,4029011840,15190,15190,15190,15190,0
20250401,160000,4029011840,15190,15190,15190,15190,0
20250401,155900,4029011840,15190,15190,15190,15190,0
20250401,155800,4029011840,15190,15190,15190,15190,0
20250401,155700,4029011840,15190,15190,15190,15190,0
20250401,155600,4029011840,15190,15190,15190,15190,0
20250401,155500,4029011840,15190,15190,15190,15190,0
20250401,155400,4029011840,15190,15190,15190,15190,0
20250401,155300,4029011840,15190,15190,15190,15190,0
20250401,155200,4029011840,15190,15190,15190,15190,0
20250401,155100,4029011840,15190,15190,15190,15190,0
20250401,155000,4029011840,15190,15190,15190,15190,0
20250401,154900,4029011840,15190,15190,15190,15190,0
20250401,154800,4029011840,15190,15190,15190,15190,0
20250401,154700,4029011840,15190,15190,15190,15190,0
20250401,154600,4029011840,15190,15190,15190,15190,0
20250401,154500,4029011840,15190,15190,15190,15190,8376
20250401,154400,4029011840,15190,15190,15190,15190,0
20250401,154300,4029011840,15190,15190,15190,15190,0
20250401,154200,4029011840,15190,15190,15190,15190,0
20250401,154100,4029011840,15190,15190,15190,15190,0
20250401,154000,4029011840,15190,15190,15190,15190,0
20250401,153900,4029011840,15190,15190,15190,15190,0
20250401,153800,4029011840,15190,15190,15190,15190,0
20250401,153700,4029011840,15190,15190,15190,15190,0
20250401,153600,4029011840,15190,15190,15190,15190,0
20250401,153500,4029011840,15190,15190,15190,15190,0
20250401,153400,4029011840,15190,15190,15190,15190,0
20250401,153300,4029011840,15190,15190,15190,15190,0
20250401,153200,4029011840,15190,15190,15190,15190,0
20250401,153100,4029011840,15190,15190,15190,15190,0
20250401,153000,4029011840,15190,15190,15190,15190,8376
20250401,152900,3901780400,15210,15210,15210,15210,0
20250401,152800,3901780400,15210,15210,15210,15210,0
20250401,152700,3901780400,15210,15210,15210,15210,0
20250401,152600,3901780400,15210,15210,15210,15210,0
20250401,152500,3901780400,15210,15210,15210,15210,0
20250401,152400,3901780400,15210,15210,15210,15210,0
20250401,152300,3901780400,15210,15210,15210,15210,0
20250401,152200,3901780400,15210,15210,15210,15210,0
20250401,152100,3901780400,15210,15210,15210,15210,0
20250401,152000,3901780400,15210,15210,15210,15210,0
20250401,151900,3901780400,15210,15210,15240,15200,560
20250401,151800,3893256750,15210,15190,15210,15190,586
20250401,151700,3884352460,15200,15180,15200,15180,1262
20250401,151600,3865180080,15180,15180,15180,15170,647
20250401,151500,3855360850,15180,15160,15180,15160,955
20250401,151400,3840879520,15180,15170,15180,15170,358
20250401,151300,3835445740,15170,15170,15180,15170,333
20250401,151200,3830393850,15170,15190,15190,15170,707
20250401,151100,3819664660,15190,15180,15190,15170,1443
20250401,151000,3797760730,15180,15170,15180,15170,543
20250401,150900,3789522210,15170,15190,15190,15160,764
20250401,150800,3777931820,15190,15170,15190,15170,1107
20250401,150700,3761133750,15180,15180,15180,15170,126
20250401,150600,3759221140,15180,15180,15190,15170,528
20250401,150500,3751205610,15180,15180,15190,15170,459
20250401,150400,3744237300,15180,15140,15180,15140,1906
20250401,150300,3715353250,15150,15150,15150,15140,436
20250401,150200,3708750280,15150,15160,15160,15140,155
20250401,150100,3706402620,15160,15150,15160,15140,594
20250401,150000,3697402740,15150,15150,15160,15140,704
20250401,145900,3686739520,15150,15150,15150,15140,642
20250401,145800,3677017150,15150,15160,15160,15140,744
20250401,145700,3665744870,15150,15160,15160,15140,795
20250401,145600,3653701960,15160,15150,15160,15150,687
20250401,145500,3643291990,15150,15150,15160,15150,747
20250401,145400,3631974660,15150,15160,15160,15140,575
20250401,145300,3623264280,15150,15150,15160,15150,1684
20250401,145200,3597751570,15150,15160,15160,15150,604
20250401,145100,3588599860,15160,15160,15160,15150,136
20250401,145000,3586539060,15160,15160,15160,15150,956
20250401,144900,3572053370,15160,15160,15160,15150,245
20250401,144800,3568339530,15160,15180,15180,15160,1561
20250401,144700,3544661230,15180,15180,15180,15170,1700
20250401,144600,3518868580,15180,15190,15190,15170,413
20250401,144500,3512600180,15190,15180,15190,15180,638
20250401,144400,3502914700,15170,15180,15180,15170,593
20250401,144300,3493916800,15180,15180,15180,15170,857
20250401,144200,3480913790,15180,15180,15180,15170,442
20250401,144100,3474205680,15170,15180,15180,15170,750
20250401,144000,3462826640,15180,15180,15180,15170,312
20250401,143900,3458091300,15180,15180,15180,15170,788
20250401,143800,3446133710,15170,15190,15190,15170,546
20250401,143700,3437844550,15190,15190,15190,15190,58
20250401,143600,3436963530,15190,15190,15190,15180,867
20250401,143500,3423801750,15190,15180,15190,15180,616
20250401,143400,3414450680,15180,15170,15180,15170,311
20250401,143300,3409731470,15180,15180,15180,15170,690
20250401,143200,3399260560,15180,15180,15180,15180,2479
20250401,143100,3361629340,15180,15170,15180,15170,1257
20250401,143000,3342549160,15180,15180,15180,15170,653
20250401,142900,3332640860,15180,15180,15180,15170,172
20250401,142800,3330030870,15180,15170,15180,15170,531
20250401,142700,3321974530,15170,15180,15180,15170,1097
20250401,142600,3305328920,15180,15180,15180,15180,77
20250401,142500,3304160060,15180,15180,15190,15170,1232
20250401,142400,3285459110,15190,15190,15190,15180,460
20250401,142300,3278474570,15190,15180,15190,15180,283
20250401,142200,3274176950,15190,15200,15200,15190,319
20250401,142100,3269331030,15200,15200,15210,15200,405
20250401,142000,3263172900,15210,15190,15210,15190,254
20250401,141900,3259313950,15170,15170,15190,15170,1267
20250401,141800,3240088770,15170,15180,15180,15170,210
20250401,141700,3236902280,15180,15180,15180,15170,1104
20250401,141600,3220151910,15180,15190,15190,15180,452
20250401,141500,3213288580,15190,15190,15190,15180,453
20250401,141400,3206408640,15190,15200,15210,15190,378
20250401,141300,3200664460,15210,15210,15210,15200,142
20250401,141200,3198504800,15200,15180,15200,15170,1092
20250401,141100,3181926250,15190,15200,15200,15160,629
20250401,141000,3172380660,15200,15190,15200,15190,514
20250401,140900,3164571790,15190,15180,15190,15170,632
20250401,140800,3154976830,15180,15200,15200,15170,680
20250401,140700,3144654830,15200,15200,15200,15190,362
20250401,140600,3139154840,15200,15180,15200,15180,670
20250401,140500,3128977090,15180,15190,15190,15180,1249
20250401,140400,3110012790,15180,15190,15190,15180,1024
20250401,140300,3094466360,15190,15200,15200,15190,1098
20250401,140200,3077786560,15210,15210,15210,15190,314
20250401,140100,3073012540,15210,15210,15210,15210,97
20250401,140000,3071537170,15210,15190,15230,15180,1370
20250401,135900,3050723030,15190,15200,15200,15190,209
20250401,135800,3047547130,15190,15200,15200,15190,626
20250401,135700,3038037640,15200,15210,15210,15200,381
20250401,135600,3032246010,15210,15210,15210,15200,811
20250401,135500,3019911830,15210,15220,15220,15210,331
20250401,135400,3014874320,15220,15230,15240,15210,572
20250401,135300,3006169900,15220,15240,15240,15220,246
20250401,135200,3002424460,15250,15210,15250,15200,1056
20250401,135100,2986358010,15210,15190,15210,15190,533
20250401,135000,2978256210,15190,15180,15190,15180,558
20250401,134900,2969781150,15180,15170,15180,15150,3018
20250401,134800,2924009390,15160,15160,15170,15160,492
20250401,134700,2916548520,15160,15170,15170,15160,203
20250401,134600,2913469970,15170,15180,15180,15160,218
20250401,134500,2910163720,15180,15180,15180,15170,398
20250401,134400,2904122250,15180,15170,15180,15170,544
20250401,134300,2895869480,15170,15170,15170,15150,2395
20250401,134200,2859569990,15170,15170,15170,15160,486
20250401,134100,2852198830,15170,15170,15170,15160,239
20250401,134000,2848574890,15170,15180,15180,15170,805
20250401,133900,2836356720,15180,15180,15180,15170,490
20250401,133800,2828920320,15180,15200,15200,15180,473
20250401,133700,2821733890,15200,15210,15220,15200,822
20250401,133600,2809232420,15210,15220,15220,15210,179
20250401,133500,2806508920,15220,15200,15220,15200,1110
20250401,133400,2789632650,15200,15190,15200,15190,176
20250401,133300,2786958170,15190,15200,15200,15180,715
20250401,133200,2776097530,15200,15210,15210,15190,923
20250401,133100,2762075280,15210,15220,15220,15210,202
20250401,133000,2759002730,15210,15230,15230,15190,1857
20250401,132900,2730766600,15230,15240,15240,15230,91
20250401,132800,2729379790,15240,15240,15240,15220,520
20250401,132700,2721456310,15240,15250,15250,15240,159
20250401,132600,2719031870,15260,15250,15260,15250,168
20250401,132500,2716468820,15260,15250,15260,15250,434
20250401,132400,2709848450,15250,15260,15260,15240,715
20250401,132300,2698948190,15250,15250,15260,15250,235
20250401,132200,2695364310,15250,15260,15260,15250,158
20250401,132100,2692953900,15260,15270,15270,15250,146
20250401,132000,2690725540,15260,15250,15270,15250,3021
20250401,131900,2644626990,15250,15220,15250,15200,1439
20250401,131800,2622717860,15230,15230,15230,15220,400
20250401,131700,2616629350,15230,15230,15230,15200,239
20250401,131600,2612990250,15230,15240,15240,15230,263
20250401,131500,2608982420,15250,15240,15250,15240,330
20250401,131400,2603950190,15250,15210,15250,15210,929
20250401,131300,2589805020,15210,15210,15210,15200,247
20250401,131200,2586048910,15220,15230,15240,15220,261
20250401,131100,2582075660,15240,15250,15250,15240,235
20250401,131000,2578493710,15240,15230,15240,15230,392
20250401,130900,2572523250,15230,15230,15240,15230,239
20250401,130800,2568883110,15220,15230,15230,15220,291
20250401,130700,2564452130,15230,15230,15250,15200,154
20250401,130600,2562107410,15260,15260,15260,15260,16
20250401,130500,2561863250,15250,15240,15250,15220,1117
20250401,130400,2544842280,15240,15250,15250,15240,258
20250401,130300,2540910090,15240,15250,15250,15240,136
20250401,130200,2538836890,15250,15250,15250,15250,234
20250401,130100,2535268390,15260,15260,15260,15260,27
20250401,130000,2534856370,15260,15240,15260,15240,315
20250401,125900,2530053350,15240,15240,15250,15220,2127
20250401,125800,2497660220,15250,15210,15250,15210,528
20250401,125700,2489623070,15220,15220,15220,15200,565
20250401,125600,2481029320,15220,15220,15220,15210,116
20250401,125500,2479264390,15200,15220,15250,15200,393
20250401,125400,2473279570,15210,15240,15250,15210,1103
20250401,125300,2456489150,15250,15260,15260,15250,90
20250401,125200,2455116270,15260,15270,15270,15260,80
20250401,125100,2453895270,15270,15270,15270,15250,105
20250401,125000,2452292720,15260,15270,15280,15250,786
20250401,124900,2440291500,15270,15280,15280,15260,26
20250401,124800,2439894480,15280,15250,15280,15240,7832
20250401,124700,2320311220,15250,15250,15250,15240,55
20250401,124600,2319472630,15240,15240,15240,15240,36
20250401,124500,2318923990,15240,15250,15250,15240,433
20250401,124400,2312324370,15250,15250,15250,15250,552
20250401,124300,2303906370,15250,15250,15250,15240,46
20250401,124200,2303204880,15250,15270,15270,15250,211
20250401,124100,2299985000,15270,15260,15270,15260,205
20250401,124000,2296856660,15250,15250,15270,15250,418
20250401,123900,2290480150,15250,15260,15260,15250,223
20250401,123800,2287078910,15260,15260,15260,15260,73
20250401,123700,2285964930,15260,15240,15260,15240,500
20250401,123600,2278338960,15270,15270,15270,15270,16
20250401,123500,2278094640,15230,15260,15270,15230,250
20250401,123400,2274279350,15250,15250,15250,15240,388
20250401,123300,2268365630,15250,15260,15260,15250,41
20250401,123200,2267740110,15260,15240,15260,15240,584
20250401,123100,2258836090,15240,15230,15240,15220,49
20250401,123000,2258089930,15250,15230,15250,15220,797
20250401,122900,2245951550,15230,15230,15230,15220,293
20250401,122800,2241489740,15230,15240,15240,15230,107
20250401,122700,2239859740,15240,15230,15240,15230,18
20250401,122600,2239585460,15240,15240,15240,15240,171
20250401,122500,2236979420,15240,15230,15250,15230,285
20250401,122400,2232635800,15240,15240,15240,15240,27
20250401,122300,2232224320,15240,15230,15240,15220,444
20250401,122200,2225465270,15230,15230,15230,15230,71
20250401,122100,2224383940,15230,15230,15230,15220,67
20250401,122000,2223363700,15230,15220,15230,15220,635
20250401,121900,2213696320,15220,15220,15220,15220,109
20250401,121800,2212037340,15220,15220,15220,15210,199
20250401,121700,2209009770,15220,15230,15240,15220,378
20250401,121600,2203255860,15240,15230,15240,15230,128
20250401,121500,2201306410,15230,15250,15250,15230,260
20250401,121400,2197344770,15250,15270,15270,15250,154
20250401,121300,2194995870,15270,15260,15270,15250,262
20250401,121200,2190997790,15260,15260,15260,15250,403
20250401,121100,2184848620,15270,15270,15270,15260,115
20250401,121000,2183093320,15270,15270,15270,15260,61
20250401,120900,2182162240,15270,15270,15270,15260,376
20250401,120800,2176424085,15270,15270,15270,15270,31
20250401,120700,2175950715,15270,15270,15270,15270,28
20250401,120600,2175523155,15260,15280,15280,15260,213
20250401,120500,2172270655,15280,15280,15280,15280,86
20250401,120400,2170956575,15270,15270,15280,15270,344
20250401,120300,2165703585,15270,15280,15280,15270,89
20250401,120200,2164344435,15270,15280,15290,15270,135
20250401,120100,2162281795,15290,15290,15300,15290,525
20250401,120000,2154254285,15300,15300,15300,15300,28
20250401,115900,2153825885,15270,15300,15300,15270,46
20250401,115800,2153122185,15320,15300,15320,15280,1446
20250401,115700,2131019465,15280,15290,15300,15280,1860
20250401,115600,2102575345,15290,15260,15290,15260,1351
20250401,115500,2081937255,15260,15260,15270,15260,501
20250401,115400,2074291885,15260,15270,15270,15260,104
20250401,115300,2072704735,15270,15250,15270,15250,684
20250401,115200,2062268215,15260,15270,15270,15260,231
20250401,115100,2058743035,15260,15250,15260,15250,565
20250401,115000,2050122295,15250,15250,15250,15250,179
20250401,114900,2047392545,15250,15260,15260,15250,315
20250401,114800,2042588295,15260,15260,15260,15260,109
20250401,114700,2040924955,15250,15260,15260,15250,217
20250401,114600,2037614235,15260,15270,15270,15260,78
20250401,114500,2036423675,15260,15270,15270,15260,171
20250401,114400,2033814205,15270,15260,15270,15260,479
20250401,114300,2026504265,15270,15240,15270,15240,766
20250401,114200,2014825095,15240,15240,15240,15230,164
20250401,114100,2012326005,15240,15240,15240,15240,729
20250401,114000,2001216045,15240,15250,15250,15240,395
20250401,113900,1995195965,15250,15240,15250,15240,365
20250401,113800,1989633255,15240,15240,15250,15240,117
20250401,113700,1987849905,15250,15250,15250,15250,98
20250401,113600,1986355405,15240,15250,15250,15220,244
20250401,113500,1982636505,15250,15260,15260,15250,189
20250401,113400,1979752855,15260,15260,15260,15250,252
20250401,113300,1975907995,15260,15260,15270,15260,2314
20250401,113200,1940576355,15260,15280,15280,15260,507
20250401,113100,1932830395,15280,15250,15280,15250,4023
20250401,113000,1871417685,15250,15250,15250,15240,378
20250401,112900,1865656475,15250,15250,15250,15240,101
20250401,112800,1864116775,15240,15250,15250,15240,201
20250401,112700,1861052745,15250,15250,15260,15250,597
20250401,112600,1851948215,15260,15260,15260,15260,30
20250401,112500,1851490415,15250,15250,15250,15240,140
20250401,112400,1849356425,15250,15270,15270,15250,729
20250401,112300,1838224965,15280,15260,15280,15260,492
20250401,112200,1830714975,15260,15260,15260,15250,181
20250401,112100,1827953945,15260,15220,15260,15220,1201
20250401,112000,1809646105,15230,15230,15230,15230,46
20250401,111900,1808945525,15220,15220,15220,15220,329
20250401,111800,1803938145,15230,15220,15230,15210,375
20250401,111700,1798228945,15220,15210,15220,15210,782
20250401,111600,1786328415,15210,15220,15230,15210,613
20250401,111500,1776998115,15220,15220,15220,15220,297
20250401,111400,1772477775,15230,15190,15230,15190,650
20250401,111300,1762597525,15190,15190,15210,15190,662
20250401,111200,1752540295,15190,15220,15220,15190,180
20250401,111100,1749803505,15220,15240,15240,15220,498
20250401,111000,1742219055,15250,15250,15250,15240,252
20250401,110900,1738376635,15230,15250,15260,15230,212
20250401,110800,1735144405,15260,15270,15280,15250,980
20250401,110700,1720179725,15270,15280,15280,15270,116
20250401,110600,1718407325,15280,15270,15280,15270,311
20250401,110500,1713655645,15270,15280,15280,15270,429
20250401,110400,1707100540,15280,15265,15280,15260,1121
20250401,110300,1689979365,15265,15270,15270,15260,85
20250401,110200,1688682020,15260,15270,15270,15250,973
20250401,110100,1673834630,15260,15260,15270,15260,1396
20250401,110000,1652520270,15250,15240,15260,15230,755
20250401,105900,1641006515,15250,15240,15260,15240,1366
20250401,105800,1620178315,15240,15230,15240,15220,535
20250401,105700,1612030025,15230,15230,15230,15220,72
20250401,105600,1610933775,15210,15240,15250,15210,310
20250401,105500,1606212875,15240,15250,15250,15240,501
20250401,105400,1598572635,15240,15260,15260,15200,534
20250401,105300,1590438865,15240,15240,15260,15240,985
20250401,105200,1575417445,15240,15230,15250,15200,566
20250401,105100,1566795295,15210,15220,15270,15210,5976
20250401,105000,1475719465,15210,15210,15220,15210,1116
20250401,104900,1458741855,15210,15200,15210,15200,423
20250401,104800,1452309275,15210,15210,15210,15200,547
20250401,104700,1443989415,15220,15210,15220,15200,538
20250401,104600,1435805995,15210,15200,15210,15190,1030
20250401,104500,1420148735,15200,15210,15220,15150,789
20250401,104400,1408153065,15200,15180,15200,15180,1734
20250401,104300,1381815775,15180,15110,15200,15110,2441
20250401,104200,1344815585,15110,15100,15110,15100,339
20250401,104100,1339695415,15100,15100,15110,15100,313
20250401,104000,1334968985,15100,15060,15100,15050,744
20250401,103900,1323764785,15060,15050,15060,15050,44
20250401,103800,1323102465,15050,15060,15060,15050,230
20250401,103700,1319640035,15060,15060,15070,15060,92
20250401,103600,1318254225,15070,15110,15110,15060,3685
20250401,103500,1262643045,15120,15120,15120,15120,78
20250401,103400,1261463685,15120,15140,15140,15120,670
20250401,103300,1251331355,15130,15130,15130,15120,373
20250401,103200,1245688405,15130,15140,15140,15130,78
20250401,103100,1244507835,15130,15140,15150,15130,277
20250401,103000,1240313065,15150,15140,15150,15120,1576
20250401,102900,1216452125,15140,15140,15140,15130,291
20250401,102800,1212047875,15140,15140,15140,15140,0
20250401,102700,1212047875,15140,15130,15150,15130,353
20250401,102600,1206703315,15120,15150,15150,15110,921
20250401,102500,1192765195,15160,15170,15170,15160,92
20250401,102400,1191370465,15170,15160,15170,15160,204
20250401,102300,1188277105,15170,15160,15170,15160,387
20250401,102200,1182408915,15160,15150,15160,15140,1014
20250401,102100,1167050685,15140,15170,15170,15140,461
20250401,102000,1160066245,15180,15190,15190,15180,40
20250401,101900,1159458725,15180,15180,15180,15180,0
20250401,101800,1159458725,15180,15190,15190,15180,195
20250401,101700,1156498015,15200,15210,15210,15190,861
20250401,101600,1143403275,15210,15210,15220,15210,363
20250401,101500,1137882025,15200,15185,15200,15180,711
20250401,101400,1127082470,15210,15190,15210,15190,1364
20250401,101300,1106346280,15180,15200,15200,15180,310
20250401,101200,1101639760,15210,15190,15230,15160,3640
20250401,101100,1046274610,15190,15170,15200,15160,3893
20250401,101000,987177320,15170,15140,15180,15140,2384
20250401,100900,951030390,15140,15100,15150,15100,1714
20250401,100800,925108620,15100,15060,15100,15060,1220
20250401,100700,906706280,15060,15080,15080,15060,28
20250401,100600,906284290,15080,15050,15080,15050,1057
20250401,100500,890358070,15070,15040,15070,15040,1006
20250401,100400,875207870,15040,15040,15040,15040,402
20250401,100300,869161790,15050,15040,15050,15040,233
20250401,100200,865657460,15040,15050,15050,15040,16
20250401,100100,865416670,15040,15080,15080,15040,368
20250401,100000,859875520,15070,15070,15070,15050,424
20250401,095900,853490760,15080,15090,15090,15080,148
20250401,095800,851258850,15090,15090,15090,15090,148
20250401,095700,849025530,15090,15090,15090,15080,217
20250401,095600,845752380,15080,15100,15100,15080,231
20250401,095500,842267900,15120,15090,15120,15090,547
20250401,095400,834008180,15090,15100,15120,15090,234
20250401,095300,830472840,15110,15130,15130,15100,74
20250401,095200,829354140,15130,15140,15140,15090,150
20250401,095100,827085910,15110,15150,15160,15110,470
20250401,095000,819969135,15150,15160,15170,15150,986
20250401,094900,805022185,15170,15140,15170,15120,1240
20250401,094800,786237555,15140,15100,15140,15100,573
20250401,094700,777580585,15100,15090,15100,15070,526
20250401,094600,769640985,15090,15060,15090,15040,1003
20250401,094500,754522735,15060,15060,15060,15060,180
20250401,094400,751811935,15050,15040,15050,15020,1051
20250401,094300,736021965,15040,15050,15050,15040,126
20250401,094200,734126665,15040,15050,15050,15040,36
20250401,094100,733585215,15050,15060,15080,15050,84
20250401,094000,732320185,15060,15050,15060,15050,122
20250401,093900,730483635,15050,15050,15050,15040,76
20250401,093800,729339985,15040,15080,15100,15040,28
20250401,093700,728918085,15100,15050,15100,15050,249
20250401,093600,725165585,15050,15020,15070,15020,396
20250401,093500,719214615,15020,15040,15040,15010,1368
20250401,093400,698662975,15050,15100,15100,15050,206
20250401,093300,695562175,15100,15070,15100,15060,115
20250401,093200,693829495,15070,15060,15070,15050,132
20250401,093100,691842105,15060,15050,15070,15050,199
20250401,093000,688844475,15070,15070,15100,15070,101
20250401,092900,687321655,15070,15080,15090,15030,714
20250401,092800,676554855,15080,15060,15080,15010,697
20250401,092700,666069645,15070,15080,15100,15070,348
20250401,092600,660817615,15100,15140,15140,15100,445
20250401,092500,654092435,15140,15170,15170,15110,477
20250401,092400,646866605,15180,15180,15180,15180,3
20250401,092300,646821065,15190,15170,15190,15170,252
20250401,092200,642995505,15210,15190,15210,15010,6406
20250401,092100,545841805,15200,15210,15210,15200,477
20250401,092000,538588145,15220,15220,15230,15210,595
20250401,091900,529532350,15220,15220,15240,15200,355
20250401,091800,524131440,15240,15220,15250,15220,1720
20250401,091700,497919990,15200,15200,15200,15200,622
20250401,091600,488465590,15190,15180,15250,15180,1486
20250401,091500,465858910,15180,15200,15200,15180,406
20250401,091400,459694080,15190,15200,15200,15180,895
20250401,091300,446101670,15200,15190,15200,15170,1484
20250401,091200,423556330,15190,15160,15200,15160,1260
20250401,091100,404409770,15160,15180,15200,15150,2246
20250401,091000,370328730,15180,15130,15180,15100,2027
20250401,090900,339598600,15130,15090,15130,15060,1870
20250401,090800,311350020,15100,15010,15100,15010,3968
20250401,090700,251579240,14990,15010,15020,14990,103
20250401,090600,250034200,14980,15080,15100,14980,906
20250401,090500,236380830,15040,15070,15080,15010,1370
20250401,090400,215764780,15070,14950,15070,14950,721
20250401,090300,204947910,14970,14900,14970,14890,392
20250401,090200,199088050,14880,15060,15060,14880,1296
20250401,090100,179677970,15030,15060,15070,15000,831
20250401,090000,167164360,15070,14760,15180,14760,11240
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194500 4029011840 15190 15190 15190 15190 8376
3 20250401 194400 4029011840 15190 15190 15190 15190 0
4 20250401 194300 4029011840 15190 15190 15190 15190 0
5 20250401 194200 4029011840 15190 15190 15190 15190 0
6 20250401 194100 4029011840 15190 15190 15190 15190 0
7 20250401 194000 4029011840 15190 15190 15190 15190 0
8 20250401 193900 4029011840 15190 15190 15190 15190 0
9 20250401 193800 4029011840 15190 15190 15190 15190 0
10 20250401 193700 4029011840 15190 15190 15190 15190 0
11 20250401 193600 4029011840 15190 15190 15190 15190 0
12 20250401 193500 4029011840 15190 15190 15190 15190 0
13 20250401 193400 4029011840 15190 15190 15190 15190 0
14 20250401 193300 4029011840 15190 15190 15190 15190 0
15 20250401 193200 4029011840 15190 15190 15190 15190 0
16 20250401 193100 4029011840 15190 15190 15190 15190 0
17 20250401 193000 4029011840 15190 15190 15190 15190 0
18 20250401 192900 4029011840 15190 15190 15190 15190 0
19 20250401 192800 4029011840 15190 15190 15190 15190 0
20 20250401 192700 4029011840 15190 15190 15190 15190 0
21 20250401 192600 4029011840 15190 15190 15190 15190 0
22 20250401 192500 4029011840 15190 15190 15190 15190 0
23 20250401 192400 4029011840 15190 15190 15190 15190 0
24 20250401 192300 4029011840 15190 15190 15190 15190 0
25 20250401 192200 4029011840 15190 15190 15190 15190 0
26 20250401 192100 4029011840 15190 15190 15190 15190 0
27 20250401 192000 4029011840 15190 15190 15190 15190 0
28 20250401 191900 4029011840 15190 15190 15190 15190 0
29 20250401 191800 4029011840 15190 15190 15190 15190 0
30 20250401 191700 4029011840 15190 15190 15190 15190 0
31 20250401 191600 4029011840 15190 15190 15190 15190 0
32 20250401 191500 4029011840 15190 15190 15190 15190 8376
33 20250401 191400 4029011840 15190 15190 15190 15190 0
34 20250401 191300 4029011840 15190 15190 15190 15190 0
35 20250401 191200 4029011840 15190 15190 15190 15190 0
36 20250401 191100 4029011840 15190 15190 15190 15190 0
37 20250401 191000 4029011840 15190 15190 15190 15190 0
38 20250401 190900 4029011840 15190 15190 15190 15190 0
39 20250401 190800 4029011840 15190 15190 15190 15190 0
40 20250401 190700 4029011840 15190 15190 15190 15190 0
41 20250401 190600 4029011840 15190 15190 15190 15190 0
42 20250401 190500 4029011840 15190 15190 15190 15190 0
43 20250401 190400 4029011840 15190 15190 15190 15190 0
44 20250401 190300 4029011840 15190 15190 15190 15190 0
45 20250401 190200 4029011840 15190 15190 15190 15190 0
46 20250401 190100 4029011840 15190 15190 15190 15190 0
47 20250401 190000 4029011840 15190 15190 15190 15190 0
48 20250401 185900 4029011840 15190 15190 15190 15190 0
49 20250401 185800 4029011840 15190 15190 15190 15190 0
50 20250401 185700 4029011840 15190 15190 15190 15190 0
51 20250401 185600 4029011840 15190 15190 15190 15190 0
52 20250401 185500 4029011840 15190 15190 15190 15190 0
53 20250401 185400 4029011840 15190 15190 15190 15190 0
54 20250401 185300 4029011840 15190 15190 15190 15190 0
55 20250401 185200 4029011840 15190 15190 15190 15190 0
56 20250401 185100 4029011840 15190 15190 15190 15190 0
57 20250401 185000 4029011840 15190 15190 15190 15190 0
58 20250401 184900 4029011840 15190 15190 15190 15190 0
59 20250401 184800 4029011840 15190 15190 15190 15190 0
60 20250401 184700 4029011840 15190 15190 15190 15190 0
61 20250401 184600 4029011840 15190 15190 15190 15190 0
62 20250401 184500 4029011840 15190 15190 15190 15190 8376
63 20250401 184400 4029011840 15190 15190 15190 15190 0
64 20250401 184300 4029011840 15190 15190 15190 15190 0
65 20250401 184200 4029011840 15190 15190 15190 15190 0
66 20250401 184100 4029011840 15190 15190 15190 15190 0
67 20250401 184000 4029011840 15190 15190 15190 15190 0
68 20250401 183900 4029011840 15190 15190 15190 15190 0
69 20250401 183800 4029011840 15190 15190 15190 15190 0
70 20250401 183700 4029011840 15190 15190 15190 15190 0
71 20250401 183600 4029011840 15190 15190 15190 15190 0
72 20250401 183500 4029011840 15190 15190 15190 15190 0
73 20250401 183400 4029011840 15190 15190 15190 15190 0
74 20250401 183300 4029011840 15190 15190 15190 15190 0
75 20250401 183200 4029011840 15190 15190 15190 15190 0
76 20250401 183100 4029011840 15190 15190 15190 15190 0
77 20250401 183000 4029011840 15190 15190 15190 15190 0
78 20250401 182900 4029011840 15190 15190 15190 15190 0
79 20250401 182800 4029011840 15190 15190 15190 15190 0
80 20250401 182700 4029011840 15190 15190 15190 15190 0
81 20250401 182600 4029011840 15190 15190 15190 15190 0
82 20250401 182500 4029011840 15190 15190 15190 15190 0
83 20250401 182400 4029011840 15190 15190 15190 15190 0
84 20250401 182300 4029011840 15190 15190 15190 15190 0
85 20250401 182200 4029011840 15190 15190 15190 15190 0
86 20250401 182100 4029011840 15190 15190 15190 15190 0
87 20250401 182000 4029011840 15190 15190 15190 15190 0
88 20250401 181900 4029011840 15190 15190 15190 15190 0
89 20250401 181800 4029011840 15190 15190 15190 15190 0
90 20250401 181700 4029011840 15190 15190 15190 15190 0
91 20250401 181600 4029011840 15190 15190 15190 15190 0
92 20250401 181500 4029011840 15190 15190 15190 15190 8376
93 20250401 181400 4029011840 15190 15190 15190 15190 0
94 20250401 181300 4029011840 15190 15190 15190 15190 0
95 20250401 181200 4029011840 15190 15190 15190 15190 0
96 20250401 181100 4029011840 15190 15190 15190 15190 0
97 20250401 181000 4029011840 15190 15190 15190 15190 0
98 20250401 180900 4029011840 15190 15190 15190 15190 0
99 20250401 180800 4029011840 15190 15190 15190 15190 0
100 20250401 180700 4029011840 15190 15190 15190 15190 0
101 20250401 180600 4029011840 15190 15190 15190 15190 0
102 20250401 180500 4029011840 15190 15190 15190 15190 0
103 20250401 180400 4029011840 15190 15190 15190 15190 0
104 20250401 180300 4029011840 15190 15190 15190 15190 0
105 20250401 180200 4029011840 15190 15190 15190 15190 0
106 20250401 180100 4029011840 15190 15190 15190 15190 0
107 20250401 180000 4029011840 15190 15190 15190 15190 0
108 20250401 175900 4029011840 15190 15190 15190 15190 0
109 20250401 175800 4029011840 15190 15190 15190 15190 0
110 20250401 175700 4029011840 15190 15190 15190 15190 0
111 20250401 175600 4029011840 15190 15190 15190 15190 0
112 20250401 175500 4029011840 15190 15190 15190 15190 0
113 20250401 175400 4029011840 15190 15190 15190 15190 0
114 20250401 175300 4029011840 15190 15190 15190 15190 0
115 20250401 175200 4029011840 15190 15190 15190 15190 0
116 20250401 175100 4029011840 15190 15190 15190 15190 0
117 20250401 175000 4029011840 15190 15190 15190 15190 0
118 20250401 174900 4029011840 15190 15190 15190 15190 0
119 20250401 174800 4029011840 15190 15190 15190 15190 0
120 20250401 174700 4029011840 15190 15190 15190 15190 0
121 20250401 174600 4029011840 15190 15190 15190 15190 0
122 20250401 174500 4029011840 15190 15190 15190 15190 8376
123 20250401 174400 4029011840 15190 15190 15190 15190 0
124 20250401 174300 4029011840 15190 15190 15190 15190 0
125 20250401 174200 4029011840 15190 15190 15190 15190 0
126 20250401 174100 4029011840 15190 15190 15190 15190 0
127 20250401 174000 4029011840 15190 15190 15190 15190 0
128 20250401 173900 4029011840 15190 15190 15190 15190 0
129 20250401 173800 4029011840 15190 15190 15190 15190 0
130 20250401 173700 4029011840 15190 15190 15190 15190 0
131 20250401 173600 4029011840 15190 15190 15190 15190 0
132 20250401 173500 4029011840 15190 15190 15190 15190 0
133 20250401 173400 4029011840 15190 15190 15190 15190 0
134 20250401 173300 4029011840 15190 15190 15190 15190 0
135 20250401 173200 4029011840 15190 15190 15190 15190 0
136 20250401 173100 4029011840 15190 15190 15190 15190 0
137 20250401 173000 4029011840 15190 15190 15190 15190 0
138 20250401 172900 4029011840 15190 15190 15190 15190 0
139 20250401 172800 4029011840 15190 15190 15190 15190 0
140 20250401 172700 4029011840 15190 15190 15190 15190 0
141 20250401 172600 4029011840 15190 15190 15190 15190 0
142 20250401 172500 4029011840 15190 15190 15190 15190 0
143 20250401 172400 4029011840 15190 15190 15190 15190 0
144 20250401 172300 4029011840 15190 15190 15190 15190 0
145 20250401 172200 4029011840 15190 15190 15190 15190 0
146 20250401 172100 4029011840 15190 15190 15190 15190 0
147 20250401 172000 4029011840 15190 15190 15190 15190 0
148 20250401 171900 4029011840 15190 15190 15190 15190 0
149 20250401 171800 4029011840 15190 15190 15190 15190 0
150 20250401 171700 4029011840 15190 15190 15190 15190 0
151 20250401 171600 4029011840 15190 15190 15190 15190 0
152 20250401 171500 4029011840 15190 15190 15190 15190 8376
153 20250401 171400 4029011840 15190 15190 15190 15190 0
154 20250401 171300 4029011840 15190 15190 15190 15190 0
155 20250401 171200 4029011840 15190 15190 15190 15190 0
156 20250401 171100 4029011840 15190 15190 15190 15190 0
157 20250401 171000 4029011840 15190 15190 15190 15190 0
158 20250401 170900 4029011840 15190 15190 15190 15190 0
159 20250401 170800 4029011840 15190 15190 15190 15190 0
160 20250401 170700 4029011840 15190 15190 15190 15190 0
161 20250401 170600 4029011840 15190 15190 15190 15190 0
162 20250401 170500 4029011840 15190 15190 15190 15190 0
163 20250401 170400 4029011840 15190 15190 15190 15190 0
164 20250401 170300 4029011840 15190 15190 15190 15190 0
165 20250401 170200 4029011840 15190 15190 15190 15190 0
166 20250401 170100 4029011840 15190 15190 15190 15190 0
167 20250401 170000 4029011840 15190 15190 15190 15190 0
168 20250401 165900 4029011840 15190 15190 15190 15190 0
169 20250401 165800 4029011840 15190 15190 15190 15190 0
170 20250401 165700 4029011840 15190 15190 15190 15190 0
171 20250401 165600 4029011840 15190 15190 15190 15190 0
172 20250401 165500 4029011840 15190 15190 15190 15190 0
173 20250401 165400 4029011840 15190 15190 15190 15190 0
174 20250401 165300 4029011840 15190 15190 15190 15190 0
175 20250401 165200 4029011840 15190 15190 15190 15190 0
176 20250401 165100 4029011840 15190 15190 15190 15190 0
177 20250401 165000 4029011840 15190 15190 15190 15190 0
178 20250401 164900 4029011840 15190 15190 15190 15190 0
179 20250401 164800 4029011840 15190 15190 15190 15190 0
180 20250401 164700 4029011840 15190 15190 15190 15190 0
181 20250401 164600 4029011840 15190 15190 15190 15190 0
182 20250401 164500 4029011840 15190 15190 15190 15190 8376
183 20250401 164400 4029011840 15190 15190 15190 15190 0
184 20250401 164300 4029011840 15190 15190 15190 15190 0
185 20250401 164200 4029011840 15190 15190 15190 15190 0
186 20250401 164100 4029011840 15190 15190 15190 15190 0
187 20250401 164000 4029011840 15190 15190 15190 15190 0
188 20250401 163900 4029011840 15190 15190 15190 15190 0
189 20250401 163800 4029011840 15190 15190 15190 15190 0
190 20250401 163700 4029011840 15190 15190 15190 15190 0
191 20250401 163600 4029011840 15190 15190 15190 15190 0
192 20250401 163500 4029011840 15190 15190 15190 15190 0
193 20250401 163400 4029011840 15190 15190 15190 15190 0
194 20250401 163300 4029011840 15190 15190 15190 15190 0
195 20250401 163200 4029011840 15190 15190 15190 15190 0
196 20250401 163100 4029011840 15190 15190 15190 15190 0
197 20250401 163000 4029011840 15190 15190 15190 15190 0
198 20250401 162900 4029011840 15190 15190 15190 15190 0
199 20250401 162800 4029011840 15190 15190 15190 15190 0
200 20250401 162700 4029011840 15190 15190 15190 15190 0
201 20250401 162600 4029011840 15190 15190 15190 15190 0
202 20250401 162500 4029011840 15190 15190 15190 15190 0
203 20250401 162400 4029011840 15190 15190 15190 15190 0
204 20250401 162300 4029011840 15190 15190 15190 15190 0
205 20250401 162200 4029011840 15190 15190 15190 15190 0
206 20250401 162100 4029011840 15190 15190 15190 15190 0
207 20250401 162000 4029011840 15190 15190 15190 15190 0
208 20250401 161900 4029011840 15190 15190 15190 15190 0
209 20250401 161800 4029011840 15190 15190 15190 15190 0
210 20250401 161700 4029011840 15190 15190 15190 15190 0
211 20250401 161600 4029011840 15190 15190 15190 15190 0
212 20250401 161500 4029011840 15190 15190 15190 15190 8376
213 20250401 161400 4029011840 15190 15190 15190 15190 0
214 20250401 161300 4029011840 15190 15190 15190 15190 0
215 20250401 161200 4029011840 15190 15190 15190 15190 0
216 20250401 161100 4029011840 15190 15190 15190 15190 0
217 20250401 161000 4029011840 15190 15190 15190 15190 0
218 20250401 160900 4029011840 15190 15190 15190 15190 0
219 20250401 160800 4029011840 15190 15190 15190 15190 0
220 20250401 160700 4029011840 15190 15190 15190 15190 0
221 20250401 160600 4029011840 15190 15190 15190 15190 0
222 20250401 160500 4029011840 15190 15190 15190 15190 0
223 20250401 160400 4029011840 15190 15190 15190 15190 0
224 20250401 160300 4029011840 15190 15190 15190 15190 0
225 20250401 160200 4029011840 15190 15190 15190 15190 0
226 20250401 160100 4029011840 15190 15190 15190 15190 0
227 20250401 160000 4029011840 15190 15190 15190 15190 0
228 20250401 155900 4029011840 15190 15190 15190 15190 0
229 20250401 155800 4029011840 15190 15190 15190 15190 0
230 20250401 155700 4029011840 15190 15190 15190 15190 0
231 20250401 155600 4029011840 15190 15190 15190 15190 0
232 20250401 155500 4029011840 15190 15190 15190 15190 0
233 20250401 155400 4029011840 15190 15190 15190 15190 0
234 20250401 155300 4029011840 15190 15190 15190 15190 0
235 20250401 155200 4029011840 15190 15190 15190 15190 0
236 20250401 155100 4029011840 15190 15190 15190 15190 0
237 20250401 155000 4029011840 15190 15190 15190 15190 0
238 20250401 154900 4029011840 15190 15190 15190 15190 0
239 20250401 154800 4029011840 15190 15190 15190 15190 0
240 20250401 154700 4029011840 15190 15190 15190 15190 0
241 20250401 154600 4029011840 15190 15190 15190 15190 0
242 20250401 154500 4029011840 15190 15190 15190 15190 8376
243 20250401 154400 4029011840 15190 15190 15190 15190 0
244 20250401 154300 4029011840 15190 15190 15190 15190 0
245 20250401 154200 4029011840 15190 15190 15190 15190 0
246 20250401 154100 4029011840 15190 15190 15190 15190 0
247 20250401 154000 4029011840 15190 15190 15190 15190 0
248 20250401 153900 4029011840 15190 15190 15190 15190 0
249 20250401 153800 4029011840 15190 15190 15190 15190 0
250 20250401 153700 4029011840 15190 15190 15190 15190 0
251 20250401 153600 4029011840 15190 15190 15190 15190 0
252 20250401 153500 4029011840 15190 15190 15190 15190 0
253 20250401 153400 4029011840 15190 15190 15190 15190 0
254 20250401 153300 4029011840 15190 15190 15190 15190 0
255 20250401 153200 4029011840 15190 15190 15190 15190 0
256 20250401 153100 4029011840 15190 15190 15190 15190 0
257 20250401 153000 4029011840 15190 15190 15190 15190 8376
258 20250401 152900 3901780400 15210 15210 15210 15210 0
259 20250401 152800 3901780400 15210 15210 15210 15210 0
260 20250401 152700 3901780400 15210 15210 15210 15210 0
261 20250401 152600 3901780400 15210 15210 15210 15210 0
262 20250401 152500 3901780400 15210 15210 15210 15210 0
263 20250401 152400 3901780400 15210 15210 15210 15210 0
264 20250401 152300 3901780400 15210 15210 15210 15210 0
265 20250401 152200 3901780400 15210 15210 15210 15210 0
266 20250401 152100 3901780400 15210 15210 15210 15210 0
267 20250401 152000 3901780400 15210 15210 15210 15210 0
268 20250401 151900 3901780400 15210 15210 15240 15200 560
269 20250401 151800 3893256750 15210 15190 15210 15190 586
270 20250401 151700 3884352460 15200 15180 15200 15180 1262
271 20250401 151600 3865180080 15180 15180 15180 15170 647
272 20250401 151500 3855360850 15180 15160 15180 15160 955
273 20250401 151400 3840879520 15180 15170 15180 15170 358
274 20250401 151300 3835445740 15170 15170 15180 15170 333
275 20250401 151200 3830393850 15170 15190 15190 15170 707
276 20250401 151100 3819664660 15190 15180 15190 15170 1443
277 20250401 151000 3797760730 15180 15170 15180 15170 543
278 20250401 150900 3789522210 15170 15190 15190 15160 764
279 20250401 150800 3777931820 15190 15170 15190 15170 1107
280 20250401 150700 3761133750 15180 15180 15180 15170 126
281 20250401 150600 3759221140 15180 15180 15190 15170 528
282 20250401 150500 3751205610 15180 15180 15190 15170 459
283 20250401 150400 3744237300 15180 15140 15180 15140 1906
284 20250401 150300 3715353250 15150 15150 15150 15140 436
285 20250401 150200 3708750280 15150 15160 15160 15140 155
286 20250401 150100 3706402620 15160 15150 15160 15140 594
287 20250401 150000 3697402740 15150 15150 15160 15140 704
288 20250401 145900 3686739520 15150 15150 15150 15140 642
289 20250401 145800 3677017150 15150 15160 15160 15140 744
290 20250401 145700 3665744870 15150 15160 15160 15140 795
291 20250401 145600 3653701960 15160 15150 15160 15150 687
292 20250401 145500 3643291990 15150 15150 15160 15150 747
293 20250401 145400 3631974660 15150 15160 15160 15140 575
294 20250401 145300 3623264280 15150 15150 15160 15150 1684
295 20250401 145200 3597751570 15150 15160 15160 15150 604
296 20250401 145100 3588599860 15160 15160 15160 15150 136
297 20250401 145000 3586539060 15160 15160 15160 15150 956
298 20250401 144900 3572053370 15160 15160 15160 15150 245
299 20250401 144800 3568339530 15160 15180 15180 15160 1561
300 20250401 144700 3544661230 15180 15180 15180 15170 1700
301 20250401 144600 3518868580 15180 15190 15190 15170 413
302 20250401 144500 3512600180 15190 15180 15190 15180 638
303 20250401 144400 3502914700 15170 15180 15180 15170 593
304 20250401 144300 3493916800 15180 15180 15180 15170 857
305 20250401 144200 3480913790 15180 15180 15180 15170 442
306 20250401 144100 3474205680 15170 15180 15180 15170 750
307 20250401 144000 3462826640 15180 15180 15180 15170 312
308 20250401 143900 3458091300 15180 15180 15180 15170 788
309 20250401 143800 3446133710 15170 15190 15190 15170 546
310 20250401 143700 3437844550 15190 15190 15190 15190 58
311 20250401 143600 3436963530 15190 15190 15190 15180 867
312 20250401 143500 3423801750 15190 15180 15190 15180 616
313 20250401 143400 3414450680 15180 15170 15180 15170 311
314 20250401 143300 3409731470 15180 15180 15180 15170 690
315 20250401 143200 3399260560 15180 15180 15180 15180 2479
316 20250401 143100 3361629340 15180 15170 15180 15170 1257
317 20250401 143000 3342549160 15180 15180 15180 15170 653
318 20250401 142900 3332640860 15180 15180 15180 15170 172
319 20250401 142800 3330030870 15180 15170 15180 15170 531
320 20250401 142700 3321974530 15170 15180 15180 15170 1097
321 20250401 142600 3305328920 15180 15180 15180 15180 77
322 20250401 142500 3304160060 15180 15180 15190 15170 1232
323 20250401 142400 3285459110 15190 15190 15190 15180 460
324 20250401 142300 3278474570 15190 15180 15190 15180 283
325 20250401 142200 3274176950 15190 15200 15200 15190 319
326 20250401 142100 3269331030 15200 15200 15210 15200 405
327 20250401 142000 3263172900 15210 15190 15210 15190 254
328 20250401 141900 3259313950 15170 15170 15190 15170 1267
329 20250401 141800 3240088770 15170 15180 15180 15170 210
330 20250401 141700 3236902280 15180 15180 15180 15170 1104
331 20250401 141600 3220151910 15180 15190 15190 15180 452
332 20250401 141500 3213288580 15190 15190 15190 15180 453
333 20250401 141400 3206408640 15190 15200 15210 15190 378
334 20250401 141300 3200664460 15210 15210 15210 15200 142
335 20250401 141200 3198504800 15200 15180 15200 15170 1092
336 20250401 141100 3181926250 15190 15200 15200 15160 629
337 20250401 141000 3172380660 15200 15190 15200 15190 514
338 20250401 140900 3164571790 15190 15180 15190 15170 632
339 20250401 140800 3154976830 15180 15200 15200 15170 680
340 20250401 140700 3144654830 15200 15200 15200 15190 362
341 20250401 140600 3139154840 15200 15180 15200 15180 670
342 20250401 140500 3128977090 15180 15190 15190 15180 1249
343 20250401 140400 3110012790 15180 15190 15190 15180 1024
344 20250401 140300 3094466360 15190 15200 15200 15190 1098
345 20250401 140200 3077786560 15210 15210 15210 15190 314
346 20250401 140100 3073012540 15210 15210 15210 15210 97
347 20250401 140000 3071537170 15210 15190 15230 15180 1370
348 20250401 135900 3050723030 15190 15200 15200 15190 209
349 20250401 135800 3047547130 15190 15200 15200 15190 626
350 20250401 135700 3038037640 15200 15210 15210 15200 381
351 20250401 135600 3032246010 15210 15210 15210 15200 811
352 20250401 135500 3019911830 15210 15220 15220 15210 331
353 20250401 135400 3014874320 15220 15230 15240 15210 572
354 20250401 135300 3006169900 15220 15240 15240 15220 246
355 20250401 135200 3002424460 15250 15210 15250 15200 1056
356 20250401 135100 2986358010 15210 15190 15210 15190 533
357 20250401 135000 2978256210 15190 15180 15190 15180 558
358 20250401 134900 2969781150 15180 15170 15180 15150 3018
359 20250401 134800 2924009390 15160 15160 15170 15160 492
360 20250401 134700 2916548520 15160 15170 15170 15160 203
361 20250401 134600 2913469970 15170 15180 15180 15160 218
362 20250401 134500 2910163720 15180 15180 15180 15170 398
363 20250401 134400 2904122250 15180 15170 15180 15170 544
364 20250401 134300 2895869480 15170 15170 15170 15150 2395
365 20250401 134200 2859569990 15170 15170 15170 15160 486
366 20250401 134100 2852198830 15170 15170 15170 15160 239
367 20250401 134000 2848574890 15170 15180 15180 15170 805
368 20250401 133900 2836356720 15180 15180 15180 15170 490
369 20250401 133800 2828920320 15180 15200 15200 15180 473
370 20250401 133700 2821733890 15200 15210 15220 15200 822
371 20250401 133600 2809232420 15210 15220 15220 15210 179
372 20250401 133500 2806508920 15220 15200 15220 15200 1110
373 20250401 133400 2789632650 15200 15190 15200 15190 176
374 20250401 133300 2786958170 15190 15200 15200 15180 715
375 20250401 133200 2776097530 15200 15210 15210 15190 923
376 20250401 133100 2762075280 15210 15220 15220 15210 202
377 20250401 133000 2759002730 15210 15230 15230 15190 1857
378 20250401 132900 2730766600 15230 15240 15240 15230 91
379 20250401 132800 2729379790 15240 15240 15240 15220 520
380 20250401 132700 2721456310 15240 15250 15250 15240 159
381 20250401 132600 2719031870 15260 15250 15260 15250 168
382 20250401 132500 2716468820 15260 15250 15260 15250 434
383 20250401 132400 2709848450 15250 15260 15260 15240 715
384 20250401 132300 2698948190 15250 15250 15260 15250 235
385 20250401 132200 2695364310 15250 15260 15260 15250 158
386 20250401 132100 2692953900 15260 15270 15270 15250 146
387 20250401 132000 2690725540 15260 15250 15270 15250 3021
388 20250401 131900 2644626990 15250 15220 15250 15200 1439
389 20250401 131800 2622717860 15230 15230 15230 15220 400
390 20250401 131700 2616629350 15230 15230 15230 15200 239
391 20250401 131600 2612990250 15230 15240 15240 15230 263
392 20250401 131500 2608982420 15250 15240 15250 15240 330
393 20250401 131400 2603950190 15250 15210 15250 15210 929
394 20250401 131300 2589805020 15210 15210 15210 15200 247
395 20250401 131200 2586048910 15220 15230 15240 15220 261
396 20250401 131100 2582075660 15240 15250 15250 15240 235
397 20250401 131000 2578493710 15240 15230 15240 15230 392
398 20250401 130900 2572523250 15230 15230 15240 15230 239
399 20250401 130800 2568883110 15220 15230 15230 15220 291
400 20250401 130700 2564452130 15230 15230 15250 15200 154
401 20250401 130600 2562107410 15260 15260 15260 15260 16
402 20250401 130500 2561863250 15250 15240 15250 15220 1117
403 20250401 130400 2544842280 15240 15250 15250 15240 258
404 20250401 130300 2540910090 15240 15250 15250 15240 136
405 20250401 130200 2538836890 15250 15250 15250 15250 234
406 20250401 130100 2535268390 15260 15260 15260 15260 27
407 20250401 130000 2534856370 15260 15240 15260 15240 315
408 20250401 125900 2530053350 15240 15240 15250 15220 2127
409 20250401 125800 2497660220 15250 15210 15250 15210 528
410 20250401 125700 2489623070 15220 15220 15220 15200 565
411 20250401 125600 2481029320 15220 15220 15220 15210 116
412 20250401 125500 2479264390 15200 15220 15250 15200 393
413 20250401 125400 2473279570 15210 15240 15250 15210 1103
414 20250401 125300 2456489150 15250 15260 15260 15250 90
415 20250401 125200 2455116270 15260 15270 15270 15260 80
416 20250401 125100 2453895270 15270 15270 15270 15250 105
417 20250401 125000 2452292720 15260 15270 15280 15250 786
418 20250401 124900 2440291500 15270 15280 15280 15260 26
419 20250401 124800 2439894480 15280 15250 15280 15240 7832
420 20250401 124700 2320311220 15250 15250 15250 15240 55
421 20250401 124600 2319472630 15240 15240 15240 15240 36
422 20250401 124500 2318923990 15240 15250 15250 15240 433
423 20250401 124400 2312324370 15250 15250 15250 15250 552
424 20250401 124300 2303906370 15250 15250 15250 15240 46
425 20250401 124200 2303204880 15250 15270 15270 15250 211
426 20250401 124100 2299985000 15270 15260 15270 15260 205
427 20250401 124000 2296856660 15250 15250 15270 15250 418
428 20250401 123900 2290480150 15250 15260 15260 15250 223
429 20250401 123800 2287078910 15260 15260 15260 15260 73
430 20250401 123700 2285964930 15260 15240 15260 15240 500
431 20250401 123600 2278338960 15270 15270 15270 15270 16
432 20250401 123500 2278094640 15230 15260 15270 15230 250
433 20250401 123400 2274279350 15250 15250 15250 15240 388
434 20250401 123300 2268365630 15250 15260 15260 15250 41
435 20250401 123200 2267740110 15260 15240 15260 15240 584
436 20250401 123100 2258836090 15240 15230 15240 15220 49
437 20250401 123000 2258089930 15250 15230 15250 15220 797
438 20250401 122900 2245951550 15230 15230 15230 15220 293
439 20250401 122800 2241489740 15230 15240 15240 15230 107
440 20250401 122700 2239859740 15240 15230 15240 15230 18
441 20250401 122600 2239585460 15240 15240 15240 15240 171
442 20250401 122500 2236979420 15240 15230 15250 15230 285
443 20250401 122400 2232635800 15240 15240 15240 15240 27
444 20250401 122300 2232224320 15240 15230 15240 15220 444
445 20250401 122200 2225465270 15230 15230 15230 15230 71
446 20250401 122100 2224383940 15230 15230 15230 15220 67
447 20250401 122000 2223363700 15230 15220 15230 15220 635
448 20250401 121900 2213696320 15220 15220 15220 15220 109
449 20250401 121800 2212037340 15220 15220 15220 15210 199
450 20250401 121700 2209009770 15220 15230 15240 15220 378
451 20250401 121600 2203255860 15240 15230 15240 15230 128
452 20250401 121500 2201306410 15230 15250 15250 15230 260
453 20250401 121400 2197344770 15250 15270 15270 15250 154
454 20250401 121300 2194995870 15270 15260 15270 15250 262
455 20250401 121200 2190997790 15260 15260 15260 15250 403
456 20250401 121100 2184848620 15270 15270 15270 15260 115
457 20250401 121000 2183093320 15270 15270 15270 15260 61
458 20250401 120900 2182162240 15270 15270 15270 15260 376
459 20250401 120800 2176424085 15270 15270 15270 15270 31
460 20250401 120700 2175950715 15270 15270 15270 15270 28
461 20250401 120600 2175523155 15260 15280 15280 15260 213
462 20250401 120500 2172270655 15280 15280 15280 15280 86
463 20250401 120400 2170956575 15270 15270 15280 15270 344
464 20250401 120300 2165703585 15270 15280 15280 15270 89
465 20250401 120200 2164344435 15270 15280 15290 15270 135
466 20250401 120100 2162281795 15290 15290 15300 15290 525
467 20250401 120000 2154254285 15300 15300 15300 15300 28
468 20250401 115900 2153825885 15270 15300 15300 15270 46
469 20250401 115800 2153122185 15320 15300 15320 15280 1446
470 20250401 115700 2131019465 15280 15290 15300 15280 1860
471 20250401 115600 2102575345 15290 15260 15290 15260 1351
472 20250401 115500 2081937255 15260 15260 15270 15260 501
473 20250401 115400 2074291885 15260 15270 15270 15260 104
474 20250401 115300 2072704735 15270 15250 15270 15250 684
475 20250401 115200 2062268215 15260 15270 15270 15260 231
476 20250401 115100 2058743035 15260 15250 15260 15250 565
477 20250401 115000 2050122295 15250 15250 15250 15250 179
478 20250401 114900 2047392545 15250 15260 15260 15250 315
479 20250401 114800 2042588295 15260 15260 15260 15260 109
480 20250401 114700 2040924955 15250 15260 15260 15250 217
481 20250401 114600 2037614235 15260 15270 15270 15260 78
482 20250401 114500 2036423675 15260 15270 15270 15260 171
483 20250401 114400 2033814205 15270 15260 15270 15260 479
484 20250401 114300 2026504265 15270 15240 15270 15240 766
485 20250401 114200 2014825095 15240 15240 15240 15230 164
486 20250401 114100 2012326005 15240 15240 15240 15240 729
487 20250401 114000 2001216045 15240 15250 15250 15240 395
488 20250401 113900 1995195965 15250 15240 15250 15240 365
489 20250401 113800 1989633255 15240 15240 15250 15240 117
490 20250401 113700 1987849905 15250 15250 15250 15250 98
491 20250401 113600 1986355405 15240 15250 15250 15220 244
492 20250401 113500 1982636505 15250 15260 15260 15250 189
493 20250401 113400 1979752855 15260 15260 15260 15250 252
494 20250401 113300 1975907995 15260 15260 15270 15260 2314
495 20250401 113200 1940576355 15260 15280 15280 15260 507
496 20250401 113100 1932830395 15280 15250 15280 15250 4023
497 20250401 113000 1871417685 15250 15250 15250 15240 378
498 20250401 112900 1865656475 15250 15250 15250 15240 101
499 20250401 112800 1864116775 15240 15250 15250 15240 201
500 20250401 112700 1861052745 15250 15250 15260 15250 597
501 20250401 112600 1851948215 15260 15260 15260 15260 30
502 20250401 112500 1851490415 15250 15250 15250 15240 140
503 20250401 112400 1849356425 15250 15270 15270 15250 729
504 20250401 112300 1838224965 15280 15260 15280 15260 492
505 20250401 112200 1830714975 15260 15260 15260 15250 181
506 20250401 112100 1827953945 15260 15220 15260 15220 1201
507 20250401 112000 1809646105 15230 15230 15230 15230 46
508 20250401 111900 1808945525 15220 15220 15220 15220 329
509 20250401 111800 1803938145 15230 15220 15230 15210 375
510 20250401 111700 1798228945 15220 15210 15220 15210 782
511 20250401 111600 1786328415 15210 15220 15230 15210 613
512 20250401 111500 1776998115 15220 15220 15220 15220 297
513 20250401 111400 1772477775 15230 15190 15230 15190 650
514 20250401 111300 1762597525 15190 15190 15210 15190 662
515 20250401 111200 1752540295 15190 15220 15220 15190 180
516 20250401 111100 1749803505 15220 15240 15240 15220 498
517 20250401 111000 1742219055 15250 15250 15250 15240 252
518 20250401 110900 1738376635 15230 15250 15260 15230 212
519 20250401 110800 1735144405 15260 15270 15280 15250 980
520 20250401 110700 1720179725 15270 15280 15280 15270 116
521 20250401 110600 1718407325 15280 15270 15280 15270 311
522 20250401 110500 1713655645 15270 15280 15280 15270 429
523 20250401 110400 1707100540 15280 15265 15280 15260 1121
524 20250401 110300 1689979365 15265 15270 15270 15260 85
525 20250401 110200 1688682020 15260 15270 15270 15250 973
526 20250401 110100 1673834630 15260 15260 15270 15260 1396
527 20250401 110000 1652520270 15250 15240 15260 15230 755
528 20250401 105900 1641006515 15250 15240 15260 15240 1366
529 20250401 105800 1620178315 15240 15230 15240 15220 535
530 20250401 105700 1612030025 15230 15230 15230 15220 72
531 20250401 105600 1610933775 15210 15240 15250 15210 310
532 20250401 105500 1606212875 15240 15250 15250 15240 501
533 20250401 105400 1598572635 15240 15260 15260 15200 534
534 20250401 105300 1590438865 15240 15240 15260 15240 985
535 20250401 105200 1575417445 15240 15230 15250 15200 566
536 20250401 105100 1566795295 15210 15220 15270 15210 5976
537 20250401 105000 1475719465 15210 15210 15220 15210 1116
538 20250401 104900 1458741855 15210 15200 15210 15200 423
539 20250401 104800 1452309275 15210 15210 15210 15200 547
540 20250401 104700 1443989415 15220 15210 15220 15200 538
541 20250401 104600 1435805995 15210 15200 15210 15190 1030
542 20250401 104500 1420148735 15200 15210 15220 15150 789
543 20250401 104400 1408153065 15200 15180 15200 15180 1734
544 20250401 104300 1381815775 15180 15110 15200 15110 2441
545 20250401 104200 1344815585 15110 15100 15110 15100 339
546 20250401 104100 1339695415 15100 15100 15110 15100 313
547 20250401 104000 1334968985 15100 15060 15100 15050 744
548 20250401 103900 1323764785 15060 15050 15060 15050 44
549 20250401 103800 1323102465 15050 15060 15060 15050 230
550 20250401 103700 1319640035 15060 15060 15070 15060 92
551 20250401 103600 1318254225 15070 15110 15110 15060 3685
552 20250401 103500 1262643045 15120 15120 15120 15120 78
553 20250401 103400 1261463685 15120 15140 15140 15120 670
554 20250401 103300 1251331355 15130 15130 15130 15120 373
555 20250401 103200 1245688405 15130 15140 15140 15130 78
556 20250401 103100 1244507835 15130 15140 15150 15130 277
557 20250401 103000 1240313065 15150 15140 15150 15120 1576
558 20250401 102900 1216452125 15140 15140 15140 15130 291
559 20250401 102800 1212047875 15140 15140 15140 15140 0
560 20250401 102700 1212047875 15140 15130 15150 15130 353
561 20250401 102600 1206703315 15120 15150 15150 15110 921
562 20250401 102500 1192765195 15160 15170 15170 15160 92
563 20250401 102400 1191370465 15170 15160 15170 15160 204
564 20250401 102300 1188277105 15170 15160 15170 15160 387
565 20250401 102200 1182408915 15160 15150 15160 15140 1014
566 20250401 102100 1167050685 15140 15170 15170 15140 461
567 20250401 102000 1160066245 15180 15190 15190 15180 40
568 20250401 101900 1159458725 15180 15180 15180 15180 0
569 20250401 101800 1159458725 15180 15190 15190 15180 195
570 20250401 101700 1156498015 15200 15210 15210 15190 861
571 20250401 101600 1143403275 15210 15210 15220 15210 363
572 20250401 101500 1137882025 15200 15185 15200 15180 711
573 20250401 101400 1127082470 15210 15190 15210 15190 1364
574 20250401 101300 1106346280 15180 15200 15200 15180 310
575 20250401 101200 1101639760 15210 15190 15230 15160 3640
576 20250401 101100 1046274610 15190 15170 15200 15160 3893
577 20250401 101000 987177320 15170 15140 15180 15140 2384
578 20250401 100900 951030390 15140 15100 15150 15100 1714
579 20250401 100800 925108620 15100 15060 15100 15060 1220
580 20250401 100700 906706280 15060 15080 15080 15060 28
581 20250401 100600 906284290 15080 15050 15080 15050 1057
582 20250401 100500 890358070 15070 15040 15070 15040 1006
583 20250401 100400 875207870 15040 15040 15040 15040 402
584 20250401 100300 869161790 15050 15040 15050 15040 233
585 20250401 100200 865657460 15040 15050 15050 15040 16
586 20250401 100100 865416670 15040 15080 15080 15040 368
587 20250401 100000 859875520 15070 15070 15070 15050 424
588 20250401 095900 853490760 15080 15090 15090 15080 148
589 20250401 095800 851258850 15090 15090 15090 15090 148
590 20250401 095700 849025530 15090 15090 15090 15080 217
591 20250401 095600 845752380 15080 15100 15100 15080 231
592 20250401 095500 842267900 15120 15090 15120 15090 547
593 20250401 095400 834008180 15090 15100 15120 15090 234
594 20250401 095300 830472840 15110 15130 15130 15100 74
595 20250401 095200 829354140 15130 15140 15140 15090 150
596 20250401 095100 827085910 15110 15150 15160 15110 470
597 20250401 095000 819969135 15150 15160 15170 15150 986
598 20250401 094900 805022185 15170 15140 15170 15120 1240
599 20250401 094800 786237555 15140 15100 15140 15100 573
600 20250401 094700 777580585 15100 15090 15100 15070 526
601 20250401 094600 769640985 15090 15060 15090 15040 1003
602 20250401 094500 754522735 15060 15060 15060 15060 180
603 20250401 094400 751811935 15050 15040 15050 15020 1051
604 20250401 094300 736021965 15040 15050 15050 15040 126
605 20250401 094200 734126665 15040 15050 15050 15040 36
606 20250401 094100 733585215 15050 15060 15080 15050 84
607 20250401 094000 732320185 15060 15050 15060 15050 122
608 20250401 093900 730483635 15050 15050 15050 15040 76
609 20250401 093800 729339985 15040 15080 15100 15040 28
610 20250401 093700 728918085 15100 15050 15100 15050 249
611 20250401 093600 725165585 15050 15020 15070 15020 396
612 20250401 093500 719214615 15020 15040 15040 15010 1368
613 20250401 093400 698662975 15050 15100 15100 15050 206
614 20250401 093300 695562175 15100 15070 15100 15060 115
615 20250401 093200 693829495 15070 15060 15070 15050 132
616 20250401 093100 691842105 15060 15050 15070 15050 199
617 20250401 093000 688844475 15070 15070 15100 15070 101
618 20250401 092900 687321655 15070 15080 15090 15030 714
619 20250401 092800 676554855 15080 15060 15080 15010 697
620 20250401 092700 666069645 15070 15080 15100 15070 348
621 20250401 092600 660817615 15100 15140 15140 15100 445
622 20250401 092500 654092435 15140 15170 15170 15110 477
623 20250401 092400 646866605 15180 15180 15180 15180 3
624 20250401 092300 646821065 15190 15170 15190 15170 252
625 20250401 092200 642995505 15210 15190 15210 15010 6406
626 20250401 092100 545841805 15200 15210 15210 15200 477
627 20250401 092000 538588145 15220 15220 15230 15210 595
628 20250401 091900 529532350 15220 15220 15240 15200 355
629 20250401 091800 524131440 15240 15220 15250 15220 1720
630 20250401 091700 497919990 15200 15200 15200 15200 622
631 20250401 091600 488465590 15190 15180 15250 15180 1486
632 20250401 091500 465858910 15180 15200 15200 15180 406
633 20250401 091400 459694080 15190 15200 15200 15180 895
634 20250401 091300 446101670 15200 15190 15200 15170 1484
635 20250401 091200 423556330 15190 15160 15200 15160 1260
636 20250401 091100 404409770 15160 15180 15200 15150 2246
637 20250401 091000 370328730 15180 15130 15180 15100 2027
638 20250401 090900 339598600 15130 15090 15130 15060 1870
639 20250401 090800 311350020 15100 15010 15100 15010 3968
640 20250401 090700 251579240 14990 15010 15020 14990 103
641 20250401 090600 250034200 14980 15080 15100 14980 906
642 20250401 090500 236380830 15040 15070 15080 15010 1370
643 20250401 090400 215764780 15070 14950 15070 14950 721
644 20250401 090300 204947910 14970 14900 14970 14890 392
645 20250401 090200 199088050 14880 15060 15060 14880 1296
646 20250401 090100 179677970 15030 15060 15070 15000 831
647 20250401 090000 167164360 15070 14760 15180 14760 11240

1
053030/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,530281,32684188,8171630210,503663337080,1.62
20250327,507813,32684188,8170711170,525888584920,1.55
20250326,502960,32684188,8479905600,551055409680,1.54
20250325,497484,32684188,8427378960,553670144720,1.52
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 530281 32684188 8171630210 503663337080 1.62
3 20250327 507813 32684188 8170711170 525888584920 1.55
4 20250326 502960 32684188 8479905600 551055409680 1.54
5 20250325 497484 32684188 8427378960 553670144720 1.52